AGYS Historical Prices

Summary

Key Stock Metrics

63.71

(April 9, 2025)

52-Week Low

142.64

(December 17, 2024)

52-Week High

142.64

(December 17, 2024)

All-Time High

114.64

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-09-16	9.25	9.79	9.23	9.75	83100
2003-09-17	9.74	9.90	9.44	9.46	56300
2003-09-18	9.60	9.71	9.44	9.67	94800
2003-09-19	9.35	9.59	9.23	9.29	98600
2003-09-22	9.25	9.57	9.25	9.29	35500
2003-09-23	9.36	9.58	9.25	9.48	31200
2003-09-24	9.46	9.59	9.40	9.40	68200
2003-09-25	9.40	9.41	9.11	9.25	99200
2003-09-26	9.10	9.22	8.70	8.70	63400
2003-09-29	8.69	8.81	8.46	8.66	54100
2003-09-30	8.72	8.85	8.36	8.77	83700
2003-10-01	8.88	9.31	8.71	9.31	89400
2003-10-02	9.20	9.25	9.00	9.17	73000
2003-10-03	9.23	9.40	9.03	9.32	90500
2003-10-06	9.38	9.61	9.36	9.61	65400
2003-10-07	9.41	9.58	9.32	9.45	55300
2003-10-08	9.54	9.64	9.14	9.20	99700
2003-10-09	9.20	9.39	9.20	9.39	84400
2003-10-10	9.33	9.33	9.16	9.16	75700
2003-10-13	9.21	9.50	9.21	9.46	46400
2003-10-14	9.46	9.80	9.30	9.80	84000
2003-10-15	9.80	9.86	9.66	9.78	53900
2003-10-16	9.75	10.01	9.66	9.82	87800
2003-10-17	9.81	9.99	9.78	9.90	86900
2003-10-20	9.83	10.00	9.56	9.68	62000
2003-10-21	9.84	10.00	9.67	10.00	85500
2003-10-22	9.81	9.81	9.60	9.66	136200
2003-10-23	9.63	9.79	9.55	9.60	363400
2003-10-24	9.70	9.73	9.50	9.51	44800
2003-10-27	9.56	9.89	9.56	9.80	264700
2003-10-28	9.80	10.46	9.71	10.46	71500
2003-10-29	10.40	10.49	9.97	10.20	175800
2003-10-30	10.44	10.50	10.12	10.19	199600
2003-10-31	10.49	10.49	10.19	10.28	60000
2003-11-03	10.28	11.00	10.28	10.85	151000
2003-11-04	10.55	11.10	10.50	10.92	118000
2003-11-05	10.84	10.92	10.54	10.60	386100
2003-11-06	10.75	10.93	10.43	10.88	119700
2003-11-07	10.73	11.07	10.73	10.84	72900
2003-11-10	10.84	10.97	10.71	10.76	53000
2003-11-11	10.70	11.15	10.55	11.11	309500
2003-11-12	11.14	11.60	10.77	11.26	219400
2003-11-13	11.30	11.30	10.60	10.60	150700
2003-11-14	10.83	10.84	10.20	10.21	100500
2003-11-17	10.00	10.31	10.00	10.05	78200
2003-11-18	10.21	10.30	9.85	9.85	45600
2003-11-19	9.86	9.99	9.70	9.70	116100
2003-11-20	9.69	9.90	9.50	9.89	81800
2003-11-21	9.83	10.06	9.75	10.06	343700
2003-11-24	10.00	11.50	10.00	11.35	308000
2003-11-25	11.39	11.40	10.96	11.10	167200
2003-11-26	11.10	11.29	10.65	10.75	191900
2003-11-28	10.76	11.26	10.76	11.26	48100
2003-12-01	11.24	11.25	10.99	11.01	111700
2003-12-02	11.15	11.40	11.01	11.20	329600
2003-12-03	11.34	11.39	10.85	10.85	66200
2003-12-04	10.83	11.40	10.70	11.23	132300
2003-12-05	11.37	11.37	10.94	11.11	281600
2003-12-08	11.11	11.31	10.96	11.19	96500
2003-12-09	11.10	11.27	11.05	11.18	90400
2003-12-10	11.18	11.18	10.98	11.01	48500
2003-12-11	11.04	11.39	11.02	11.30	205300
2003-12-12	11.29	11.47	11.18	11.40	136500
2003-12-15	11.47	11.47	11.12	11.25	107400
2003-12-16	11.08	11.36	11.05	11.34	92100
2003-12-17	11.30	11.39	10.97	11.20	47500
2003-12-18	11.20	11.50	11.19	11.50	50400
2003-12-19	11.64	11.64	11.17	11.29	70000
2003-12-22	11.48	11.48	11.06	11.32	60200
2003-12-23	10.93	11.30	10.93	11.28	75100
2003-12-24	11.25	11.37	11.18	11.21	32900
2003-12-26	11.18	11.30	11.18	11.25	59600
2003-12-29	11.40	11.50	11.37	11.49	44200
2003-12-30	11.49	11.51	11.31	11.49	154800
2003-12-31	11.49	11.60	11.11	11.15	126600
2004-01-02	11.34	11.50	11.15	11.26	41500
2004-01-05	11.24	11.80	11.20	11.69	375300
2004-01-06	11.70	11.84	11.44	11.44	170700
2004-01-07	11.40	11.79	11.15	11.79	88200
2004-01-08	11.82	12.02	11.65	12.02	208600
2004-01-09	11.85	11.96	11.60	11.70	81100
2004-01-12	11.71	11.93	11.62	11.79	125700
2004-01-13	11.89	11.89	11.39	11.81	215200
2004-01-14	11.85	12.05	11.83	12.05	108900
2004-01-15	11.93	13.45	11.85	12.93	707600
2004-01-16	12.98	13.22	12.88	12.91	122700
2004-01-20	13.01	13.31	12.87	12.90	95100
2004-01-21	12.86	13.00	12.72	12.77	53500
2004-01-22	12.85	13.24	12.78	13.03	90000
2004-01-23	13.06	13.34	13.00	13.26	126100
2004-01-26	13.25	13.81	13.00	13.81	99900
2004-01-27	13.80	13.82	13.13	13.15	104700
2004-01-28	13.29	13.40	12.99	13.05	104500
2004-01-29	12.95	13.34	12.75	13.18	138600
2004-01-30	13.24	13.31	13.04	13.10	139500
2004-02-02	13.44	13.54	13.08	13.23	217800
2004-02-03	13.32	13.57	13.12	13.12	163600
2004-02-04	13.27	13.27	12.50	12.56	137300
2004-02-05	12.49	13.19	12.47	12.59	86000
2004-02-06	12.77	13.56	12.77	13.56	84000
2004-02-09	13.54	13.54	12.92	13.11	94200
2004-02-10	12.97	13.42	12.85	13.42	134000
2004-02-11	13.43	13.68	13.18	13.43	42500
2004-02-12	13.40	13.52	13.33	13.44	41000
2004-02-13	13.44	13.48	12.91	12.95	62600
2004-02-17	12.96	13.52	12.96	13.46	65300
2004-02-18	13.47	13.56	13.26	13.36	52900
2004-02-19	13.75	13.75	12.93	12.93	83800
2004-02-20	13.05	13.32	12.78	13.27	61300
2004-02-23	13.32	13.32	12.68	12.71	115300
2004-02-24	12.68	13.11	12.66	12.96	63300
2004-02-25	12.79	13.15	12.78	13.14	82200
2004-02-26	13.02	13.40	12.98	13.35	75200
2004-02-27	13.09	13.36	13.00	13.29	84100
2004-03-01	13.11	13.48	13.11	13.34	104700
2004-03-02	13.27	13.39	13.00	13.00	63300
2004-03-03	13.00	13.11	12.68	13.02	51000
2004-03-04	12.88	13.10	12.83	13.10	40400
2004-03-05	13.10	13.30	12.64	12.67	77900
2004-03-08	12.78	12.90	12.43	12.50	72600
2004-03-09	12.42	12.45	12.05	12.10	151300
2004-03-10	12.05	12.20	11.64	11.64	86100
2004-03-11	11.80	12.05	11.63	11.90	83200
2004-03-12	11.80	12.37	11.60	12.09	139100
2004-03-15	12.11	12.40	11.89	11.91	81000
2004-03-16	12.04	12.04	11.44	11.45	69800
2004-03-17	11.56	12.00	11.51	11.97	42700
2004-03-18	11.78	11.92	11.54	11.72	39100
2004-03-19	12.03	12.06	11.46	11.61	124800
2004-03-22	11.49	11.71	11.24	11.24	109200
2004-03-23	11.40	11.60	11.26	11.42	222200
2004-03-24	11.39	11.50	11.16	11.18	125000
2004-03-25	11.02	11.41	11.02	11.41	117500
2004-03-26	11.26	11.76	11.21	11.71	102200
2004-03-29	11.72	12.05	11.72	12.00	138200
2004-03-30	12.00	12.09	11.89	12.03	91800
2004-03-31	12.10	12.10	11.74	11.79	106000
2004-04-01	11.88	12.23	11.76	12.23	113000
2004-04-02	12.25	12.60	11.90	12.35	91300
2004-04-05	12.85	12.85	12.03	12.22	106600
2004-04-06	12.05	12.31	12.04	12.28	131700
2004-04-07	12.16	12.68	12.16	12.68	102000
2004-04-08	12.49	12.66	12.38	12.55	140000
2004-04-12	12.28	12.82	12.28	12.77	142800
2004-04-13	12.82	12.87	12.25	12.47	133600
2004-04-14	12.32	12.65	12.06	12.17	50100
2004-04-15	12.23	12.23	11.60	11.77	76700
2004-04-16	11.87	11.95	11.50	11.63	69900
2004-04-19	11.57	11.73	11.40	11.45	326500
2004-04-20	11.61	11.67	11.32	11.32	84800
2004-04-21	11.39	11.99	11.33	11.95	82500
2004-04-22	11.77	11.98	11.54	11.70	90200
2004-04-23	11.73	12.26	11.71	12.26	132500
2004-04-26	12.22	12.50	11.79	12.09	143800
2004-04-27	12.12	12.64	12.02	12.64	161600
2004-04-28	12.63	12.63	12.21	12.36	111200
2004-04-29	12.43	12.57	12.24	12.40	136500
2004-04-30	12.30	12.43	11.72	11.73	213900
2004-05-03	11.70	12.14	11.60	12.00	94900
2004-05-04	12.65	13.10	12.32	12.61	108200
2004-05-05	12.57	12.57	11.88	11.90	78400
2004-05-06	11.86	12.10	11.68	11.87	73100
2004-05-07	11.70	12.16	11.47	11.53	100700
2004-05-10	11.52	11.89	11.41	11.60	63400
2004-05-11	11.73	12.07	11.32	11.44	117100
2004-05-12	11.81	12.19	11.33	11.48	187100
2004-05-13	11.66	11.95	11.44	11.71	173800
2004-05-14	11.71	12.53	11.41	12.35	364800
2004-05-17	12.28	12.28	11.75	11.96	159800
2004-05-18	12.00	12.44	11.98	12.34	160800
2004-05-19	12.46	12.49	12.09	12.40	142100
2004-05-20	12.36	12.43	12.22	12.39	214900
2004-05-21	12.45	12.50	12.00	12.34	129100
2004-05-24	12.40	12.49	12.39	12.48	87000
2004-05-25	12.50	12.50	12.34	12.45	154600
2004-05-26	12.45	12.45	12.17	12.43	189000
2004-05-27	12.42	12.46	12.23	12.41	134300
2004-05-28	12.43	12.45	12.25	12.34	79700
2004-06-01	12.24	12.41	12.13	12.30	150600
2004-06-02	12.46	12.46	12.23	12.42	164900
2004-06-03	12.37	12.42	12.24	12.25	108200
2004-06-04	12.26	12.45	12.21	12.29	178600
2004-06-07	12.44	12.44	12.24	12.40	148000
2004-06-08	12.28	12.40	12.23	12.34	87200
2004-06-09	12.24	12.40	12.14	12.23	108200
2004-06-10	12.17	12.31	11.98	12.25	150300
2004-06-14	12.30	12.30	11.95	12.06	180800
2004-06-15	12.06	12.25	12.05	12.25	118900
2004-06-16	12.27	12.35	12.16	12.32	258500
2004-06-17	12.36	12.36	11.89	12.33	174300
2004-06-18	12.03	12.33	11.93	12.30	138300
2004-06-21	12.35	12.97	12.17	12.75	196500
2004-06-22	12.70	12.89	12.44	12.59	141300
2004-06-23	12.55	13.30	12.55	13.16	337300
2004-06-24	13.18	13.42	13.13	13.22	500500
2004-06-25	13.34	13.76	13.28	13.74	331000
2004-06-28	13.49	13.75	13.37	13.51	242200
2004-06-29	13.42	14.07	13.40	13.87	215000
2004-06-30	13.77	13.92	13.65	13.79	156200
2004-07-01	13.88	13.88	13.57	13.78	100700
2004-07-02	13.66	13.83	13.26	13.50	130400
2004-07-06	13.57	13.57	12.86	12.86	136000
2004-07-07	12.81	13.21	12.81	12.96	152300
2004-07-08	12.88	13.03	12.67	12.81	166500
2004-07-09	12.90	12.90	12.52	12.62	99900
2004-07-12	13.41	13.41	12.56	12.99	87300
2004-07-13	13.06	13.06	12.71	12.83	79500
2004-07-14	12.71	12.71	12.31	12.37	149400
2004-07-15	12.31	12.84	12.31	12.70	95100
2004-07-16	12.69	12.82	12.30	12.44	356600
2004-07-19	12.38	12.50	12.15	12.25	99500
2004-07-20	12.43	12.57	12.18	12.50	176200
2004-07-21	12.60	12.60	11.79	11.79	148300
2004-07-22	11.74	11.84	11.24	11.25	230100
2004-07-23	11.41	11.44	10.74	10.75	187400
2004-07-26	12.35	13.88	12.09	13.14	687900
2004-07-27	13.04	13.75	13.04	13.53	263700
2004-07-28	13.40	14.18	13.29	13.76	212600
2004-07-29	13.93	14.87	13.70	14.66	232200
2004-07-30	14.83	14.91	14.60	14.90	289200
2004-08-02	14.91	15.00	14.70	14.93	161500
2004-08-03	14.99	14.99	14.37	14.51	162200
2004-08-04	14.33	14.85	14.33	14.80	359300
2004-08-05	14.76	14.80	14.02	14.20	164000
2004-08-06	13.99	14.17	13.57	13.69	206200
2004-08-09	13.74	13.85	13.56	13.80	136500
2004-08-10	13.92	14.76	13.91	14.75	260100
2004-08-11	14.55	14.55	13.91	14.01	131800
2004-08-12	13.85	14.13	13.63	13.63	67400
2004-08-13	13.94	14.40	13.75	14.20	103300
2004-08-16	14.34	14.77	14.16	14.38	86900
2004-08-17	14.46	14.54	13.89	13.98	95900
2004-08-18	13.89	14.40	13.87	14.39	84400
2004-08-19	14.32	14.63	14.25	14.25	209500
2004-08-20	14.36	14.56	14.17	14.54	73600
2004-08-23	14.41	15.32	14.33	14.48	363600
2004-08-24	14.36	15.60	14.36	15.60	487800
2004-08-25	15.36	16.04	15.05	15.85	399000
2004-08-26	15.92	15.92	14.91	15.04	310700
2004-08-27	14.90	15.46	14.87	15.36	204600
2004-08-30	15.50	15.78	15.25	15.57	262200
2004-08-31	15.64	15.71	15.44	15.58	224000
2004-09-01	15.67	16.35	15.47	15.50	455300
2004-09-02	15.54	15.83	15.41	15.66	494400
2004-09-03	15.54	15.79	15.16	15.58	155700
2004-09-07	15.75	16.55	15.58	16.28	440400
2004-09-08	16.40	16.47	15.88	15.88	280300
2004-09-09	15.98	16.09	15.87	16.00	284700
2004-09-10	16.19	16.30	15.80	16.21	211400
2004-09-13	16.34	16.70	16.18	16.30	524900
2004-09-14	16.33	16.55	16.13	16.32	195500
2004-09-15	16.46	16.61	16.17	16.45	222400
2004-09-16	16.52	16.69	16.34	16.48	374700
2004-09-17	16.59	16.95	16.21	16.29	177800
2004-09-20	16.32	16.62	16.28	16.40	312600
2004-09-21	16.45	16.54	16.36	16.48	358300
2004-09-22	16.44	16.53	15.94	16.08	262300
2004-09-23	15.96	16.59	15.96	16.41	471000
2004-09-24	16.55	16.70	15.47	15.74	461900
2004-09-27	15.51	16.11	15.46	16.01	433600
2004-09-28	15.95	16.34	15.95	16.14	311500
2004-09-29	16.19	16.28	15.99	16.20	559100
2004-09-30	16.21	17.57	16.21	17.29	749200
2004-10-01	17.49	17.81	17.37	17.60	462700
2004-10-04	17.80	18.23	17.75	17.93	595400
2004-10-05	18.01	18.15	17.26	17.73	198000
2004-10-06	17.86	17.92	17.55	17.64	410800
2004-10-07	17.40	17.74	17.21	17.27	266000
2004-10-08	17.27	17.60	16.80	17.29	276700
2004-10-11	17.32	18.18	17.08	17.20	268200
2004-10-12	16.99	17.37	16.84	17.27	234300
2004-10-13	17.27	17.49	16.87	16.97	294600
2004-10-14	16.86	16.98	16.36	16.59	283900
2004-10-15	16.65	16.79	16.40	16.54	343300
2004-10-18	16.50	16.70	16.44	16.47	282100
2004-10-19	16.41	16.97	16.24	16.60	367400
2004-10-20	16.51	17.22	16.51	16.94	484000
2004-10-21	16.96	17.30	16.80	16.89	315400
2004-10-22	16.96	17.16	16.43	16.48	180500
2004-10-25	16.40	17.01	16.40	16.77	158100
2004-10-26	16.86	17.06	16.59	16.91	295600
2004-10-27	17.14	17.25	16.92	17.13	166800
2004-10-28	17.12	17.40	16.92	17.34	201400
2004-10-29	17.29	17.65	16.90	17.09	282900
2004-11-01	17.10	17.36	16.91	17.18	174800
2004-11-02	16.64	16.87	15.38	15.72	690900
2004-11-03	15.88	16.36	15.05	16.22	421900
2004-11-04	16.42	16.44	15.75	15.95	328400
2004-11-05	16.19	16.23	15.61	16.11	172600
2004-11-08	16.24	16.46	15.79	16.41	123600
2004-11-09	16.49	17.04	16.42	17.04	204700
2004-11-10	17.10	17.20	16.75	16.95	323000
2004-11-11	16.80	17.08	16.75	17.01	197700
2004-11-12	16.85	17.09	16.62	16.69	150400
2004-11-15	16.80	17.05	16.67	17.04	224700
2004-11-16	17.00	17.05	16.73	16.77	195300
2004-11-17	16.86	17.71	16.63	17.06	308500
2004-11-18	17.37	17.60	16.95	17.60	198900
2004-11-19	17.39	17.79	16.81	16.94	227800
2004-11-22	16.73	17.50	16.60	17.31	274800
2004-11-23	17.19	17.49	17.09	17.36	252200
2004-11-24	17.19	17.46	17.08	17.08	200400
2004-11-26	16.90	17.08	16.40	16.63	132400
2004-11-29	16.57	16.84	16.20	16.60	384400
2004-11-30	16.57	16.75	16.48	16.53	482100
2004-12-01	16.53	17.05	16.50	16.85	292100
2004-12-02	16.92	16.92	16.22	16.76	412200
2004-12-03	16.44	16.81	16.22	16.30	491600
2004-12-06	16.27	16.98	16.13	16.39	476500
2004-12-07	16.59	16.78	16.05	16.05	225700
2004-12-08	16.10	16.61	16.00	16.53	104200
2004-12-09	16.22	16.41	15.90	16.15	238800
2004-12-10	16.24	16.35	15.90	16.21	216600
2004-12-13	16.35	16.46	16.23	16.31	196800
2004-12-14	16.15	16.50	16.14	16.49	184300
2004-12-15	16.64	16.99	16.25	16.99	246900
2004-12-16	17.04	17.11	16.74	16.79	231100
2004-12-17	16.82	16.85	16.57	16.77	180300
2004-12-20	16.89	16.89	16.54	16.54	113200
2004-12-21	16.87	16.87	16.39	16.68	141100
2004-12-22	16.52	17.26	16.43	17.15	174300
2004-12-23	17.29	17.30	16.89	17.10	113800
2004-12-27	17.10	17.24	16.76	16.85	161300
2004-12-28	16.79	17.70	16.75	17.54	258900
2004-12-29	17.46	17.63	17.20	17.23	224800
2004-12-30	17.14	17.42	17.14	17.22	55300
2004-12-31	17.47	17.47	17.01	17.14	83900
2005-01-03	16.94	17.40	16.69	16.88	221100
2005-01-04	16.62	16.90	16.20	16.25	236600
2005-01-05	16.08	17.04	16.08	16.76	344700
2005-01-06	16.65	17.04	16.65	16.79	174500
2005-01-07	16.85	17.24	16.53	16.55	199900
2005-01-10	16.51	16.80	16.41	16.55	97100
2005-01-11	16.55	16.68	16.22	16.46	108800
2005-01-12	16.98	16.98	16.16	16.39	104700
2005-01-13	16.53	16.54	16.15	16.18	93700
2005-01-14	16.42	16.62	16.20	16.54	120000
2005-01-18	16.70	16.96	16.41	16.94	148100
2005-01-19	17.00	17.00	16.19	16.34	105800
2005-01-20	16.53	16.69	16.13	16.47	97600
2005-01-21	16.64	16.64	16.23	16.31	117200
2005-01-24	16.43	16.47	15.93	15.97	111900
2005-01-25	16.19	16.20	15.83	15.94	79000
2005-01-26	15.75	16.34	15.51	16.27	121100
2005-01-27	16.30	16.75	16.30	16.65	107200
2005-01-28	16.48	16.69	16.40	16.52	130800
2005-01-31	16.75	16.95	16.65	16.86	108100
2005-02-01	16.98	17.39	16.87	17.37	195900
2005-02-02	17.45	17.45	16.90	17.09	149400
2005-02-03	16.95	17.37	16.95	17.32	115600
2005-02-04	17.10	17.37	17.02	17.29	86400
2005-02-07	17.12	17.62	17.12	17.53	80200
2005-02-08	17.65	17.65	17.44	17.54	121700
2005-02-09	17.75	17.93	16.94	17.06	339000
2005-02-10	17.20	17.30	16.91	17.20	171000
2005-02-11	17.10	17.28	16.79	17.17	145200
2005-02-14	17.30	17.35	17.18	17.25	256200
2005-02-15	17.39	17.41	17.15	17.20	272700
2005-02-16	17.20	18.38	17.16	18.30	378600
2005-02-17	18.75	18.85	18.55	18.67	540700
2005-02-18	18.55	18.90	18.55	18.69	350600
2005-02-22	18.93	18.95	18.57	18.73	400800
2005-02-23	18.74	18.92	18.61	18.85	508400
2005-02-24	18.80	18.88	17.92	18.67	429100
2005-02-25	18.67	19.06	18.62	19.03	154200
2005-02-28	19.11	19.11	18.79	18.86	398200
2005-03-01	18.80	19.24	18.80	19.17	437400
2005-03-02	19.15	19.25	18.80	19.11	447600
2005-03-03	19.17	19.89	19.09	19.57	381200
2005-03-04	19.75	19.99	19.66	19.83	196800
2005-03-07	20.00	20.08	19.75	19.95	286500
2005-03-08	19.80	20.01	19.69	19.69	255200
2005-03-09	19.79	19.85	19.25	19.50	253200
2005-03-10	19.50	19.90	19.39	19.44	184000
2005-03-11	19.48	19.51	19.23	19.46	129500
2005-03-14	19.50	19.87	19.34	19.81	263100
2005-03-15	20.00	20.00	19.48	19.48	174000
2005-03-16	19.43	19.85	19.43	19.65	199200
2005-03-17	19.75	20.12	19.60	20.05	194300
2005-03-18	20.00	20.20	19.74	19.95	302800
2005-03-21	19.75	20.10	19.70	20.00	128600
2005-03-22	20.08	20.13	19.83	19.85	132100
2005-03-23	19.74	20.08	19.74	19.94	181100
2005-03-24	20.07	20.07	19.69	19.74	90400
2005-03-28	19.62	19.96	19.37	19.59	224700
2005-03-29	19.68	19.90	19.35	19.50	170100
2005-03-30	19.63	19.70	19.32	19.61	125700
2005-03-31	19.75	19.81	19.52	19.66	157500
2005-04-01	19.60	19.76	19.14	19.32	150800
2005-04-04	19.10	19.68	19.04	19.56	185100
2005-04-05	19.51	19.85	19.49	19.67	185300
2005-04-06	19.80	20.05	19.62	19.76	202600
2005-04-07	19.90	20.05	19.66	19.98	90700
2005-04-08	19.87	19.96	19.61	19.70	83800
2005-04-11	19.80	19.88	19.38	19.38	250600
2005-04-12	19.48	20.06	19.29	19.98	183200
2005-04-13	19.78	20.00	19.62	19.75	112600
2005-04-14	19.65	19.86	18.92	18.97	212800
2005-04-15	18.57	18.57	17.11	17.13	810300
2005-04-18	17.02	17.84	17.02	17.66	415900
2005-04-19	18.05	18.65	18.00	18.43	639200
2005-04-20	18.52	18.55	17.90	17.96	183200
2005-04-21	15.12	16.19	14.28	14.57	2509800
2005-04-22	14.34	14.50	13.78	14.05	985100
2005-04-25	14.03	14.95	13.92	14.33	521600
2005-04-26	14.22	14.58	14.01	14.14	507100
2005-04-27	14.00	14.32	13.65	13.88	366700
2005-04-28	13.73	14.00	13.55	13.57	267600
2005-04-29	13.57	13.90	13.05	13.22	395000
2005-05-02	13.35	13.83	13.29	13.48	314800
2005-05-03	13.55	13.91	13.39	13.69	334500
2005-05-04	13.81	14.17	13.65	14.11	344100
2005-05-05	14.19	14.19	13.79	14.04	229300
2005-05-06	14.07	14.34	13.79	13.89	283700
2005-05-09	13.79	14.17	13.79	14.00	204500
2005-05-10	13.90	14.28	13.55	13.89	268100
2005-05-11	13.86	14.20	13.16	13.28	297100
2005-05-12	13.35	14.37	13.30	14.17	357100
2005-05-13	14.07	14.46	13.77	14.19	196200
2005-05-16	14.12	15.41	13.89	15.07	699100
2005-05-17	14.90	15.08	14.90	14.99	457400
2005-05-18	14.96	15.32	14.96	15.29	220800
2005-05-19	15.28	15.41	15.00	15.20	320900
2005-05-20	15.11	15.23	14.96	15.03	500300
2005-05-23	15.00	15.65	14.98	15.55	513900
2005-05-24	15.47	15.80	15.34	15.50	138200
2005-05-25	15.60	15.60	15.11	15.20	142500
2005-05-26	15.28	15.60	15.25	15.56	127100
2005-05-27	15.43	15.76	15.39	15.64	124500
2005-05-31	15.59	15.75	15.36	15.38	357600
2005-06-01	15.34	16.14	15.32	16.14	263700
2005-06-02	16.15	16.24	15.84	16.05	119900
2005-06-03	16.03	16.07	15.83	15.87	385400
2005-06-06	15.99	16.08	15.70	15.94	279200
2005-06-07	15.94	16.10	15.85	15.90	120000
2005-06-08	15.99	16.09	15.87	16.00	98500
2005-06-09	15.92	16.29	15.85	16.16	174800
2005-06-10	16.22	16.22	15.92	16.09	90600
2005-06-13	16.09	16.20	15.90	16.13	172500
2005-06-14	16.31	16.35	16.23	16.31	602400
2005-06-15	16.34	16.60	16.22	16.60	170800
2005-06-16	16.54	16.74	16.05	16.14	235500
2005-06-17	16.18	16.34	16.03	16.07	307300
2005-06-20	16.07	16.30	16.06	16.09	194600
2005-06-21	16.06	16.53	16.06	16.40	261000
2005-06-22	16.36	16.57	16.07	16.09	220100
2005-06-23	16.06	16.48	16.06	16.37	157000
2005-06-24	16.25	16.32	15.87	16.03	220200
2005-06-27	16.07	16.07	15.82	15.86	174500
2005-06-28	15.90	16.03	15.81	15.86	417700
2005-06-29	15.82	15.90	15.78	15.86	269400
2005-06-30	15.90	15.90	15.28	15.70	212600
2005-07-01	15.64	15.90	15.49	15.72	87500
2005-07-05	15.56	16.54	15.56	16.49	149200
2005-07-06	16.74	16.97	16.63	16.89	383200
2005-07-07	16.68	16.87	16.56	16.72	251300
2005-07-08	16.75	17.40	16.75	17.13	269400
2005-07-11	17.12	17.31	16.96	17.22	165900
2005-07-12	17.13	18.05	17.02	17.90	241600
2005-07-13	17.92	18.16	17.66	18.11	97700
2005-07-14	18.00	18.63	17.95	18.43	193400
2005-07-15	18.29	18.73	18.29	18.48	135100
2005-07-18	18.44	18.45	17.81	17.81	75900
2005-07-19	17.98	18.36	17.85	18.30	185300
2005-07-20	18.23	18.36	17.93	18.29	106800
2005-07-21	18.29	18.50	17.95	17.95	66200
2005-07-22	17.93	18.51	17.74	18.50	176900
2005-07-25	18.49	18.49	17.96	18.01	149700
2005-07-26	17.90	18.74	17.78	18.45	186300
2005-07-27	18.47	18.65	18.01	18.65	105400
2005-07-28	18.74	19.05	18.55	19.01	136100
2005-07-29	18.90	19.50	18.90	19.34	221300
2005-08-01	19.37	19.50	18.86	18.95	220800
2005-08-02	19.12	19.34	18.85	19.27	308900
2005-08-03	19.24	19.50	18.45	19.22	216800
2005-08-04	19.20	19.45	18.62	18.90	317700
2005-08-05	18.79	19.11	17.65	18.22	189600
2005-08-08	18.13	18.72	18.11	18.27	148800
2005-08-09	18.13	18.34	17.70	17.85	243900
2005-08-10	17.94	18.29	17.42	17.71	162100
2005-08-11	17.81	18.20	17.51	18.18	130200
2005-08-12	18.09	18.15	17.37	17.50	139800
2005-08-15	17.41	18.44	17.38	18.09	237600
2005-08-16	18.04	18.04	17.65	17.73	140800
2005-08-17	17.65	17.98	17.50	17.75	99500
2005-08-18	17.71	17.84	17.50	17.52	120400
2005-08-19	17.49	17.67	17.32	17.52	121300
2005-08-22	17.49	18.00	17.49	17.82	127900
2005-08-23	17.81	17.95	17.45	17.71	74900
2005-08-24	17.85	18.19	17.72	17.93	136000
2005-08-25	17.92	18.28	17.74	18.18	76500
2005-08-26	18.17	18.18	17.66	17.67	116300
2005-08-29	17.60	18.15	17.49	18.15	129000
2005-08-30	18.09	18.10	17.40	17.88	183300
2005-08-31	17.98	18.10	17.71	17.95	144500
2005-09-01	18.00	18.86	18.00	18.60	167800
2005-09-02	18.56	18.85	18.52	18.77	205100
2005-09-06	18.87	18.87	18.66	18.80	311500
2005-09-07	18.78	18.84	18.52	18.84	78000
2005-09-08	18.69	18.89	18.12	18.27	109800
2005-09-09	18.19	18.78	18.18	18.77	83500
2005-09-12	18.69	19.00	18.50	18.96	130900
2005-09-13	18.83	19.00	18.72	18.85	123000
2005-09-14	18.96	18.96	18.40	18.40	182300
2005-09-15	18.36	18.36	17.66	17.78	210400
2005-09-16	17.83	17.85	17.69	17.75	383800
2005-09-19	17.69	17.70	16.96	16.98	202100
2005-09-20	17.02	17.99	17.02	17.41	122600
2005-09-21	17.43	17.43	16.67	16.70	105300
2005-09-22	16.65	16.70	16.29	16.66	97500
2005-09-23	16.59	17.50	16.30	16.90	157100
2005-09-26	17.05	17.18	16.78	17.03	81100
2005-09-27	16.98	16.99	16.67	16.70	101800
2005-09-28	16.69	16.87	16.04	16.27	96200
2005-09-29	16.34	16.88	16.09	16.85	87900
2005-09-30	16.79	16.99	16.63	16.84	56700
2005-10-03	16.81	17.00	16.61	16.79	81700
2005-10-04	16.82	17.17	16.45	16.52	141500
2005-10-05	16.44	16.61	15.61	16.09	138100
2005-10-06	16.10	16.50	15.57	15.74	127100
2005-10-07	15.78	16.17	15.73	16.09	206900
2005-10-10	16.05	16.43	16.05	16.09	133900
2005-10-11	16.14	16.27	15.69	16.13	260600
2005-10-12	16.01	16.23	16.01	16.05	508800
2005-10-13	16.01	16.68	15.89	16.48	133700
2005-10-14	16.11	16.86	16.09	16.42	169400
2005-10-17	16.56	16.63	15.84	16.27	78100
2005-10-18	16.18	16.43	15.96	16.05	105200
2005-10-19	15.96	16.37	15.50	16.32	160300
2005-10-20	16.28	16.44	15.64	15.94	74300
2005-10-21	15.93	16.26	15.83	15.87	113100
2005-10-24	15.57	16.23	15.57	16.23	177400
2005-10-25	16.17	16.50	15.40	15.91	93200
2005-10-26	15.87	15.99	15.23	15.43	122400
2005-10-27	15.49	15.59	14.76	14.86	169300
2005-10-28	14.89	15.30	14.89	15.25	134100
2005-10-31	15.29	15.46	14.67	14.94	187300
2005-11-01	14.80	15.36	14.74	15.16	102000
2005-11-02	15.15	15.78	15.06	15.78	91500
2005-11-03	15.94	15.96	15.51	15.55	104700
2005-11-04	15.55	15.80	15.35	15.63	89900
2005-11-07	15.70	15.84	15.51	15.80	209600
2005-11-08	16.25	18.93	16.00	16.91	687100
2005-11-09	16.95	17.64	16.79	17.36	356000
2005-11-10	17.46	18.03	17.28	18.01	297400
2005-11-11	18.00	18.01	17.51	17.83	153700
2005-11-14	17.83	18.00	17.79	17.94	219900
2005-11-15	17.94	17.98	17.21	17.21	168500
2005-11-16	17.34	17.59	16.96	17.39	137800
2005-11-17	17.47	18.00	17.39	17.99	102800
2005-11-18	18.00	18.00	17.63	17.71	119000
2005-11-21	17.64	18.47	17.64	18.41	100000
2005-11-22	18.41	18.70	18.22	18.50	81300
2005-11-23	18.50	18.70	17.84	17.85	159500
2005-11-25	17.81	18.24	17.77	18.18	11600
2005-11-28	18.23	18.27	17.70	17.72	118900
2005-11-29	17.87	18.11	17.54	17.59	41700
2005-11-30	17.70	19.06	17.67	19.05	162600
2005-12-01	19.05	19.25	18.77	19.13	156000
2005-12-02	19.26	19.26	18.76	18.80	80600
2005-12-05	18.96	19.08	18.64	18.74	90100
2005-12-06	18.95	19.23	18.71	19.02	109000
2005-12-07	19.15	19.30	18.69	18.72	92700
2005-12-08	18.89	19.20	18.66	18.94	128400
2005-12-09	18.96	19.00	18.85	18.91	100000
2005-12-12	19.00	19.10	18.74	18.87	119300
2005-12-13	18.80	18.99	18.62	18.85	76600
2005-12-14	18.94	19.14	18.63	18.77	98300
2005-12-15	18.99	18.99	18.13	18.38	118400
2005-12-16	18.43	18.70	17.87	17.87	250100
2005-12-19	17.94	18.19	17.66	18.05	119100
2005-12-20	18.00	18.78	18.00	18.70	128600
2005-12-21	18.59	18.59	17.59	17.91	185700
2005-12-22	18.02	18.57	18.02	18.33	40500
2005-12-23	18.43	18.50	18.26	18.45	40800
2005-12-27	18.42	18.64	18.26	18.40	158200
2005-12-28	18.52	18.54	18.22	18.28	102300
2005-12-29	18.36	18.87	18.20	18.59	126200
2005-12-30	18.45	18.79	18.19	18.22	96200
2006-01-03	18.23	18.91	17.90	18.89	93800
2006-01-04	18.92	19.33	18.76	18.96	126100
2006-01-05	19.30	19.90	19.19	19.90	157500
2006-01-06	20.12	20.12	19.72	20.04	95700
2006-01-09	20.03	20.59	19.95	20.48	124400
2006-01-10	20.25	20.48	20.04	20.47	87600
2006-01-11	20.30	20.56	19.95	20.56	123100
2006-01-12	20.45	20.45	19.67	19.74	93000
2006-01-13	19.88	20.02	19.54	19.56	58500
2006-01-17	19.61	19.61	18.62	19.04	192500
2006-01-18	18.98	20.07	18.98	20.03	274000
2006-01-19	20.11	20.43	19.78	19.85	127300
2006-01-20	19.98	20.37	19.85	20.25	84000
2006-01-23	20.41	20.43	19.69	19.71	89900
2006-01-24	19.89	20.00	19.67	19.94	112500
2006-01-25	20.01	20.01	19.42	19.59	98600
2006-01-26	19.77	20.78	19.69	20.71	135100
2006-01-27	20.75	20.99	20.63	20.82	146800
2006-01-30	20.91	20.92	20.40	20.55	90100
2006-01-31	20.64	21.25	20.36	21.20	255500
2006-02-01	21.20	21.20	20.39	20.54	183300
2006-02-02	20.41	20.52	19.64	19.65	143400
2006-02-03	19.60	20.25	19.03	19.57	228400
2006-02-06	19.67	20.00	19.13	19.99	112900
2006-02-07	20.11	20.64	19.81	20.00	124400
2006-02-08	20.19	20.37	19.06	20.02	174800
2006-02-09	18.65	18.65	15.30	15.40	561300
2006-02-10	15.52	15.85	14.94	15.81	372000
2006-02-13	15.83	16.04	15.00	15.22	306200
2006-02-14	15.22	15.99	14.61	15.69	706300
2006-02-15	15.69	15.72	15.07	15.31	233800
2006-02-16	15.42	15.57	15.09	15.54	169800
2006-02-17	15.48	15.61	15.24	15.38	101600
2006-02-21	15.31	15.35	15.00	15.22	227200
2006-02-22	15.34	15.55	14.98	15.28	191800
2006-02-23	15.18	15.32	14.86	14.91	183900
2006-02-24	14.83	14.96	14.43	14.88	255900
2006-02-27	14.90	14.97	14.41	14.79	179600
2006-02-28	14.79	14.86	14.23	14.24	179900
2006-03-01	14.34	15.82	14.25	15.78	387000
2006-03-02	15.83	15.83	14.55	14.58	241900
2006-03-03	14.52	15.03	14.33	14.45	288200
2006-03-06	14.50	14.87	14.32	14.51	180600
2006-03-07	14.51	14.57	14.06	14.18	283400
2006-03-08	14.14	14.63	14.07	14.55	154900
2006-03-09	14.51	14.87	14.51	14.69	154500
2006-03-10	14.70	14.90	14.60	14.78	121700
2006-03-13	14.91	15.07	14.64	14.81	174700
2006-03-14	14.85	14.96	14.55	14.96	177200
2006-03-15	15.01	15.01	14.47	14.49	151100
2006-03-16	14.63	14.70	14.11	14.38	173400
2006-03-17	14.48	14.91	14.16	14.84	311200
2006-03-20	14.76	14.81	14.34	14.63	150300
2006-03-21	14.55	14.82	14.33	14.33	93800
2006-03-22	14.30	14.75	14.17	14.75	104500
2006-03-23	14.81	15.12	14.36	14.93	200400
2006-03-24	14.97	15.12	14.60	15.08	85200
2006-03-27	15.10	15.16	14.78	14.88	123000
2006-03-28	14.93	15.02	14.50	14.53	86000
2006-03-29	14.64	15.08	14.54	14.99	216100
2006-03-30	15.09	15.21	14.78	15.15	118700
2006-03-31	15.29	15.41	14.90	15.06	125600
2006-04-03	14.99	15.39	14.93	15.17	115200
2006-04-04	15.08	15.29	14.80	15.12	234900
2006-04-05	15.15	15.25	14.86	14.97	129000
2006-04-06	15.03	15.23	14.93	14.98	168700
2006-04-07	15.05	15.16	14.38	14.53	115100
2006-04-10	14.60	15.07	14.46	14.50	138800
2006-04-11	14.67	14.68	14.40	14.49	110700
2006-04-12	14.50	14.81	14.39	14.70	61100
2006-04-13	14.60	14.83	14.39	14.51	72000
2006-04-17	14.38	14.79	14.25	14.45	108700
2006-04-18	14.55	15.14	14.52	15.07	150700
2006-04-19	15.15	15.30	14.81	15.03	100000
2006-04-20	15.11	15.11	14.72	14.94	83200
2006-04-21	15.08	15.08	14.42	14.82	133500
2006-04-24	14.92	15.00	14.46	14.84	143900
2006-04-25	14.96	15.24	14.84	15.08	131300
2006-04-26	15.11	15.24	14.87	14.98	92400
2006-04-27	14.85	15.25	14.66	14.76	75900
2006-04-28	14.70	14.99	14.40	14.48	156600
2006-05-01	14.55	14.98	14.28	14.33	142600
2006-05-02	14.29	15.21	14.26	14.89	232100
2006-05-03	14.87	15.24	14.86	15.16	118200
2006-05-04	15.07	15.31	14.95	15.31	129400
2006-05-05	15.40	16.13	15.26	16.04	289500
2006-05-08	16.10	16.25	15.90	16.05	186400
2006-05-09	16.12	16.12	15.69	15.88	117200
2006-05-10	15.93	15.93	14.98	15.09	110300
2006-05-11	15.02	15.09	14.44	14.45	245300
2006-05-12	14.42	14.42	13.55	13.56	242800
2006-05-15	13.50	13.97	13.24	13.57	230100
2006-05-16	13.67	14.15	13.49	13.64	107200
2006-05-17	13.55	13.65	13.02	13.38	145700
2006-05-18	13.50	13.95	13.37	13.78	100000
2006-05-19	13.67	14.02	13.37	14.02	249800
2006-05-22	14.65	16.65	14.10	16.49	1136800
2006-05-23	16.67	17.23	16.12	16.58	605100
2006-05-24	16.54	17.01	15.91	16.48	350500
2006-05-25	16.59	16.70	16.13	16.28	302000
2006-05-26	16.33	16.89	16.31	16.77	159300
2006-05-30	16.70	17.10	16.01	16.06	253600
2006-05-31	16.21	16.80	16.05	16.50	247200
2006-06-01	16.58	17.67	16.58	17.61	185300
2006-06-02	17.75	18.22	16.78	17.18	148200
2006-06-05	17.05	17.22	16.08	16.26	168700
2006-06-06	16.38	16.64	16.20	16.39	145500
2006-06-07	16.42	17.07	16.25	16.35	117300
2006-06-08	16.27	16.55	15.75	16.40	229800
2006-06-09	16.60	17.05	16.20	16.30	137400
2006-06-12	16.27	16.44	15.57	15.63	174200
2006-06-13	15.89	16.38	15.46	15.82	251600
2006-06-14	15.77	16.23	15.53	15.98	175500
2006-06-15	16.22	16.54	15.89	16.44	141800
2006-06-16	16.42	16.52	15.83	15.95	531400
2006-06-19	15.89	16.09	15.77	15.94	310800
2006-06-20	16.59	16.59	15.84	16.17	210200
2006-06-21	16.19	16.52	15.96	16.41	183800
2006-06-22	16.29	16.58	15.88	16.21	181400
2006-06-23	16.14	16.66	15.89	16.28	103700
2006-06-26	16.43	17.07	16.26	17.04	121500
2006-06-27	16.99	17.37	16.42	16.72	206700
2006-06-28	16.83	16.93	16.55	16.88	103100
2006-06-29	17.05	17.77	16.79	17.62	173800
2006-06-30	17.77	18.00	17.40	18.00	349400
2006-07-03	18.00	18.10	17.32	17.50	99100
2006-07-05	17.27	17.46	16.93	17.32	109300
2006-07-06	17.44	17.69	17.25	17.51	103100
2006-07-07	17.51	17.80	17.13	17.31	125939
2006-07-10	17.49	17.55	17.08	17.32	128873
2006-07-11	17.26	17.28	16.76	17.15	121461
2006-07-12	17.22	17.26	16.40	16.49	126773
2006-07-13	16.42	16.91	16.03	16.14	147574
2006-07-14	16.11	16.42	15.88	15.96	105439
2006-07-17	16.00	16.16	15.66	15.76	115265
2006-07-18	15.86	16.32	15.67	16.16	149012
2006-07-19	16.20	16.55	16.02	16.22	133872
2006-07-20	16.22	16.35	15.37	15.57	212722
2006-07-21	15.53	15.65	14.84	14.98	146661
2006-07-24	15.16	16.12	15.16	15.91	104419
2006-07-25	15.97	16.74	14.52	15.67	359838
2006-07-26	15.52	16.17	15.41	15.51	119081
2006-07-27	15.67	15.67	15.00	15.21	170244
2006-07-28	15.36	15.96	15.08	15.85	94671
2006-07-31	15.76	15.78	15.27	15.67	108732
2006-08-01	15.52	15.55	14.53	14.66	151431
2006-08-02	14.83	15.48	14.66	15.37	147743
2006-08-03	13.15	14.77	13.00	14.77	354446
2006-08-04	14.97	15.34	14.07	14.34	188757
2006-08-07	14.23	14.43	14.17	14.28	136934
2006-08-08	14.41	14.53	13.83	13.99	145278
2006-08-09	14.20	14.47	13.76	13.84	186264
2006-08-10	13.71	14.07	13.30	13.82	228843
2006-08-11	13.82	13.89	13.42	13.63	187184
2006-08-14	13.70	14.29	13.46	13.90	166035
2006-08-15	14.05	14.23	13.86	14.06	236972
2006-08-16	14.35	14.35	13.66	14.10	181943
2006-08-17	14.09	14.09	13.48	13.55	234025
2006-08-18	13.62	13.75	13.50	13.61	126587
2006-08-21	13.51	13.55	13.16	13.22	140797
2006-08-22	13.25	13.25	12.86	13.00	252778
2006-08-23	13.06	13.06	12.65	12.70	176857
2006-08-24	12.78	12.78	12.11	12.37	240961
2006-08-25	12.36	12.36	11.99	12.19	186313
2006-08-28	12.24	12.72	12.24	12.65	122195
2006-08-29	12.72	13.01	12.46	12.99	220502
2006-08-30	12.97	13.35	12.86	13.12	180745
2006-08-31	13.21	13.79	13.16	13.52	319807
2006-09-01	13.65	13.65	13.40	13.41	171473
2006-09-05	13.41	13.87	13.41	13.53	194072
2006-09-06	13.42	13.45	13.07	13.26	332244
2006-09-07	13.16	13.40	13.15	13.20	446213
2006-09-08	13.29	13.41	13.02	13.13	273655
2006-09-11	13.09	13.27	13.04	13.11	364423
2006-09-12	13.16	13.62	13.10	13.49	135142
2006-09-13	13.49	13.49	13.11	13.34	183609
2006-09-14	13.34	13.38	13.06	13.26	184028
2006-09-15	13.39	13.64	13.30	13.52	277440
2006-09-18	13.42	13.66	13.22	13.40	105350
2006-09-19	13.47	13.55	13.10	13.52	163853
2006-09-20	13.67	13.72	13.32	13.46	166166
2006-09-21	13.56	13.58	13.25	13.45	237292
2006-09-22	13.36	13.61	13.34	13.61	126232
2006-09-25	13.61	13.95	13.40	13.93	207947
2006-09-26	13.96	14.16	13.65	14.10	204155
2006-09-27	14.07	14.29	13.93	14.19	196707
2006-09-28	14.27	14.52	14.06	14.40	171237
2006-09-29	14.44	14.44	13.99	14.00	223072
2006-10-02	14.04	14.16	13.75	13.84	180420
2006-10-03	13.76	14.21	13.75	14.07	268677
2006-10-04	14.02	14.41	13.87	14.35	176077
2006-10-05	14.25	14.75	14.25	14.69	169751
2006-10-06	14.60	14.80	14.53	14.79	156729
2006-10-09	14.72	14.82	14.61	14.67	110429
2006-10-10	14.74	14.77	14.42	14.70	110935
2006-10-11	14.58	14.61	14.26	14.53	90698
2006-10-12	14.54	15.00	14.49	14.99	124261
2006-10-13	15.03	15.04	14.68	14.73	122309
2006-10-16	14.73	15.05	14.70	15.04	98950
2006-10-17	14.90	14.95	14.23	14.52	147900
2006-10-18	14.60	15.02	14.55	14.78	160700
2006-10-19	14.73	15.11	14.57	14.84	127173
2006-10-20	14.93	14.93	14.60	14.75	99110
2006-10-23	14.64	14.86	14.50	14.71	79882
2006-10-24	14.63	14.89	14.54	14.86	118952
2006-10-25	14.82	15.18	14.80	15.14	108106
2006-10-26	15.18	15.22	15.00	15.21	127220
2006-10-27	15.11	15.19	14.89	14.99	95459
2006-10-30	14.87	15.20	14.69	15.16	64784
2006-10-31	15.15	15.15	14.72	14.83	150542
2006-11-01	14.84	15.00	14.15	14.25	125200
2006-11-02	14.14	14.51	14.00	14.37	127128
2006-11-03	14.50	14.81	14.42	14.72	159311
2006-11-06	14.42	15.32	13.65	15.23	423879
2006-11-07	15.26	15.28	14.80	14.87	159040
2006-11-08	14.74	15.70	14.72	15.43	230580
2006-11-09	15.46	15.52	14.88	14.95	212869
2006-11-10	15.01	15.48	14.97	15.33	156524
2006-11-13	15.35	15.93	15.32	15.77	100293
2006-11-14	15.72	16.32	15.25	16.30	273543
2006-11-15	16.30	16.60	16.25	16.33	168906
2006-11-16	16.46	16.56	16.06	16.37	120640
2006-11-17	16.37	16.41	15.89	16.02	147894
2006-11-20	16.06	16.16	15.91	16.07	106914
2006-11-21	16.09	16.30	15.84	15.87	163733
2006-11-22	16.07	16.07	15.79	15.84	106166
2006-11-24	15.92	16.00	15.66	15.98	20480
2006-11-27	15.95	16.06	15.26	15.44	135754
2006-11-28	15.46	15.61	15.32	15.50	118639
2006-11-29	15.58	15.67	15.35	15.45	98038
2006-11-30	15.52	15.65	15.32	15.32	138684
2006-12-01	15.29	15.36	15.00	15.22	180531
2006-12-04	15.22	16.00	15.21	15.93	191862
2006-12-05	16.00	16.00	15.77	15.86	131353
2006-12-06	15.88	15.98	15.62	15.97	71193
2006-12-07	16.00	16.00	15.44	15.69	65299
2006-12-08	15.69	16.00	15.35	15.82	116519
2006-12-11	15.85	16.08	15.85	15.98	69174
2006-12-12	15.95	16.03	15.77	16.00	130277
2006-12-13	16.10	16.10	15.73	15.79	113542
2006-12-14	15.86	16.82	15.86	16.48	136459
2006-12-15	16.50	16.90	16.50	16.85	238787
2006-12-18	16.85	17.17	16.81	16.86	216506
2006-12-19	16.79	16.79	15.95	16.08	158360
2006-12-20	16.05	16.96	16.05	16.60	268775
2006-12-21	16.63	16.85	16.16	16.45	158858
2006-12-22	16.50	16.50	16.04	16.08	96666
2006-12-26	16.12	16.88	16.12	16.62	85652
2006-12-27	16.71	17.04	16.57	17.00	70153
2006-12-28	17.00	17.00	16.59	16.74	82147
2006-12-29	16.77	17.00	16.69	16.74	113644
2007-01-03	18.83	21.20	18.76	20.45	996269
2007-01-04	20.28	20.31	19.46	19.49	531183
2007-01-05	19.51	19.63	18.68	18.73	319353
2007-01-08	18.74	19.11	18.36	18.83	339768
2007-01-09	18.80	19.10	18.42	19.02	187006
2007-01-10	18.96	19.56	18.76	19.39	225967
2007-01-11	19.51	20.29	19.34	19.90	492493
2007-01-12	19.85	20.02	19.41	19.68	263841
2007-01-16	19.71	20.07	19.43	19.46	343726
2007-01-17	19.45	19.46	18.74	18.87	241939
2007-01-18	18.93	19.02	18.63	18.77	296009
2007-01-19	18.83	18.83	18.26	18.67	186660
2007-01-22	18.69	18.69	18.03	18.26	303316
2007-01-23	18.29	18.64	18.20	18.39	188724
2007-01-24	18.49	18.89	18.49	18.76	68125
2007-01-25	18.80	18.80	18.31	18.59	105950
2007-01-26	18.66	18.84	18.36	18.83	102970
2007-01-29	18.64	18.79	18.37	18.56	231026
2007-01-30	18.62	19.00	18.41	18.84	474507
2007-01-31	18.84	19.15	18.53	18.95	532711
2007-02-01	19.08	19.23	18.77	19.12	110215
2007-02-02	19.23	19.34	18.97	19.08	152876
2007-02-05	20.15	20.25	18.97	19.09	424722
2007-02-06	19.18	19.77	18.96	19.65	501798
2007-02-07	19.79	20.19	19.76	20.00	849923
2007-02-08	19.93	20.96	19.93	20.41	272327
2007-02-09	20.65	21.17	20.46	20.60	366571
2007-02-12	20.56	21.15	20.40	20.51	326796
2007-02-13	20.68	21.51	20.68	21.21	366842
2007-02-14	21.29	21.35	20.90	20.99	344917
2007-02-15	20.92	21.20	20.79	21.04	256135
2007-02-16	20.95	21.52	20.77	21.35	304357
2007-02-20	21.44	23.00	21.35	22.55	458011
2007-02-21	22.55	22.59	22.11	22.36	238136
2007-02-22	22.35	22.36	21.76	22.19	216189
2007-02-23	22.20	22.37	21.95	22.21	114942
2007-02-26	22.35	22.65	20.50	22.22	168931
2007-02-27	21.93	21.93	21.17	21.48	374822
2007-02-28	21.41	21.41	20.58	21.00	350862
2007-03-01	21.01	21.31	20.52	21.01	321756
2007-03-02	20.73	21.23	20.54	20.91	572892
2007-03-05	20.91	21.07	20.26	20.40	329018
2007-03-06	20.20	21.05	20.20	20.75	311502
2007-03-07	20.76	21.54	20.74	21.26	314895
2007-03-08	21.25	22.28	21.25	21.86	229528
2007-03-09	22.28	22.30	21.62	21.89	252674
2007-03-12	21.99	22.45	21.83	22.43	227155
2007-03-13	22.36	22.45	20.88	21.17	407994
2007-03-14	21.12	21.68	20.88	21.52	345854
2007-03-15	21.56	22.17	21.55	22.08	327570
2007-03-16	22.01	22.46	22.01	22.04	347345
2007-03-19	23.00	23.75	22.95	23.00	739205
2007-03-20	23.05	23.12	22.48	22.67	434621
2007-03-21	22.00	22.21	21.00	22.20	618674
2007-03-22	22.10	22.47	21.99	22.41	445849
2007-03-23	22.45	22.88	22.33	22.70	243950
2007-03-26	22.82	23.07	22.50	22.99	241737
2007-03-27	22.95	22.95	22.13	22.40	240794
2007-03-28	22.28	22.42	21.80	21.82	363398
2007-03-29	22.10	22.41	21.73	21.93	244593
2007-03-30	22.08	22.47	21.94	22.47	270245
2007-04-02	22.54	23.07	21.99	22.05	329525
2007-04-03	22.18	22.70	22.11	22.51	338095
2007-04-04	22.56	22.56	21.05	21.29	482552
2007-04-05	21.33	21.63	21.24	21.32	368682
2007-04-09	21.18	21.37	21.00	21.15	484119
2007-04-10	21.10	21.45	20.95	21.42	418814
2007-04-11	21.68	21.70	21.01	21.26	617506
2007-04-12	21.10	21.38	20.60	21.21	419818
2007-04-13	21.27	21.90	21.22	21.87	325959
2007-04-16	21.95	22.49	21.65	22.45	410460
2007-04-17	22.50	22.50	22.03	22.45	319645
2007-04-18	22.51	22.51	21.21	21.28	502655
2007-04-19	21.46	21.73	21.13	21.63	397450
2007-04-20	21.87	22.39	21.55	21.74	194930
2007-04-23	21.75	22.48	21.74	22.38	245896
2007-04-24	22.49	22.49	21.87	22.15	310345
2007-04-25	22.35	22.40	21.88	22.14	285281
2007-04-26	22.09	23.57	22.05	23.45	458812
2007-04-27	23.55	23.59	22.33	22.56	425916
2007-04-30	21.83	22.34	20.99	21.03	820117
2007-05-01	21.09	21.65	20.73	21.11	514325
2007-05-02	21.17	22.16	21.11	22.04	381291
2007-05-03	21.98	22.19	21.74	21.89	345764
2007-05-04	22.04	22.13	21.67	21.93	147900
2007-05-07	21.71	21.98	21.43	21.50	188374
2007-05-08	21.43	22.08	21.32	21.92	241658
2007-05-09	21.75	22.68	21.62	22.54	222099
2007-05-10	22.56	22.56	21.69	21.76	288212
2007-05-11	22.06	22.30	21.90	22.24	142577
2007-05-14	22.15	22.15	21.16	21.48	361487
2007-05-15	21.53	22.07	21.25	21.43	184869
2007-05-16	21.45	21.59	21.10	21.56	226190
2007-05-17	21.55	21.59	21.00	21.11	127667
2007-05-18	21.21	21.54	20.92	21.30	180774
2007-05-21	21.23	22.43	21.13	22.21	269278
2007-05-22	22.28	22.67	21.52	22.09	323643
2007-05-23	22.22	22.22	21.61	21.89	223770
2007-05-24	22.01	22.01	21.08	21.31	426227
2007-05-25	22.37	23.85	22.05	22.61	810210
2007-05-29	22.62	22.74	22.32	22.45	476237
2007-05-30	22.13	22.15	21.27	21.70	850739
2007-05-31	21.65	22.08	21.54	21.72	655123
2007-06-01	21.85	22.41	21.64	22.16	678811
2007-06-04	21.96	22.57	21.66	22.19	483752
2007-06-05	22.18	22.33	21.99	22.22	481757
2007-06-06	22.23	22.67	21.98	22.65	411865
2007-06-07	22.61	22.71	22.13	22.16	368077
2007-06-08	22.20	22.81	22.18	22.79	386725
2007-06-11	22.79	22.79	22.37	22.41	256439
2007-06-12	22.33	22.41	22.01	22.26	366906
2007-06-13	22.42	22.81	22.18	22.61	502915
2007-06-14	22.68	22.82	22.44	22.44	360295
2007-06-15	22.81	23.49	22.64	23.01	741079
2007-06-18	23.02	23.47	22.86	22.99	287655
2007-06-19	22.93	23.04	22.53	22.96	321442
2007-06-20	23.07	23.42	22.57	22.63	306668
2007-06-21	22.56	23.12	22.16	23.00	405037
2007-06-22	22.97	23.41	22.31	22.49	408105
2007-06-25	22.36	23.11	22.27	22.37	177233
2007-06-26	22.53	22.58	22.09	22.16	280261
2007-06-27	21.99	22.72	21.74	22.62	146295
2007-06-28	22.68	22.92	22.53	22.55	180221
2007-06-29	22.70	23.16	22.44	22.50	296105
2007-07-02	22.66	23.86	22.60	23.46	370780
2007-07-03	23.32	23.38	22.75	22.75	208723
2007-07-05	22.75	23.12	22.55	22.99	203671
2007-07-06	23.07	23.09	22.55	22.59	295034
2007-07-09	22.58	23.00	22.26	22.90	272075
2007-07-10	22.75	23.13	22.54	22.84	401093
2007-07-11	22.76	22.88	22.32	22.50	209843
2007-07-12	22.63	22.87	22.45	22.70	293463
2007-07-13	22.60	22.69	22.21	22.44	169386
2007-07-16	22.33	22.41	21.74	22.03	257518
2007-07-17	22.24	22.24	21.65	21.76	291436
2007-07-18	21.67	21.82	21.07	21.39	236055
2007-07-19	21.49	21.79	21.20	21.32	189003
2007-07-20	21.23	21.37	20.43	21.25	276886
2007-07-23	21.37	21.40	20.76	20.89	251626
2007-07-24	20.72	20.84	19.67	20.04	568282
2007-07-25	20.20	20.53	19.99	20.34	255107
2007-07-26	20.18	20.43	19.20	20.00	384300
2007-07-27	20.01	20.32	19.51	19.68	286239
2007-07-30	19.84	19.84	19.29	19.53	293760
2007-07-31	19.69	19.98	19.16	19.21	258746
2007-08-01	19.11	19.64	18.92	19.26	433420
2007-08-02	19.12	19.49	17.20	17.97	616366
2007-08-03	17.89	17.89	16.25	16.55	1059102
2007-08-06	16.66	16.81	16.05	16.57	800867
2007-08-07	16.54	16.64	15.05	15.84	889872
2007-08-08	15.92	16.10	15.19	15.43	1135587
2007-08-09	15.14	15.14	14.44	14.50	1611278
2007-08-10	14.25	15.35	13.79	15.08	1084699
2007-08-13	15.99	17.01	15.66	16.19	715166
2007-08-14	16.25	16.60	15.68	15.81	386823
2007-08-15	15.70	16.18	15.08	15.66	362841
2007-08-16	15.61	15.88	14.66	15.70	542525
2007-08-17	16.10	16.25	15.44	15.68	691358
2007-08-20	15.77	16.00	15.40	15.63	347466
2007-08-21	17.04	17.83	16.90	17.68	853026
2007-08-22	17.95	17.98	17.50	17.56	730984
2007-08-23	17.67	17.69	17.37	17.44	408253
2007-08-24	17.43	17.45	16.89	17.28	441480
2007-08-27	17.16	17.42	16.91	17.03	265698
2007-08-28	16.90	17.15	16.80	16.85	337713
2007-08-29	17.00	17.08	16.75	17.01	276753
2007-08-30	16.78	17.17	16.78	16.95	213577
2007-08-31	17.09	17.19	16.89	17.06	170307
2007-09-04	17.02	17.74	17.01	17.55	290308
2007-09-05	17.45	17.70	17.06	17.25	420223
2007-09-06	17.30	17.32	16.95	17.30	267337
2007-09-07	17.00	17.30	17.00	17.20	250175
2007-09-10	17.29	17.37	16.95	16.99	244478
2007-09-11	17.14	17.50	16.96	17.48	283433
2007-09-12	17.45	17.70	17.31	17.42	149793
2007-09-13	17.59	18.10	17.30	17.90	319693
2007-09-14	17.76	18.27	17.61	18.23	384291
2007-09-17	18.14	18.24	17.83	18.05	416359
2007-09-18	18.17	18.31	18.05	18.18	1373618
2007-09-19	18.22	18.30	18.15	18.18	799234
2007-09-20	18.40	18.55	18.29	18.50	461418
2007-09-21	18.68	18.70	17.75	17.87	684779
2007-09-24	17.84	18.02	17.68	17.87	190530
2007-09-25	17.77	17.84	17.06	17.16	349990
2007-09-26	17.31	17.65	17.06	17.17	260792
2007-09-27	17.35	17.39	17.15	17.26	121795
2007-09-28	17.21	17.41	16.82	16.90	230524
2007-10-01	16.86	18.12	16.82	18.10	297433
2007-10-02	18.14	18.37	18.03	18.33	191202
2007-10-03	18.19	18.35	17.78	17.79	146817
2007-10-04	17.90	18.17	17.75	18.13	81535
2007-10-05	18.26	18.70	18.01	18.53	133675
2007-10-08	18.56	18.61	17.97	18.03	162546
2007-10-09	18.04	18.09	17.51	17.96	195532
2007-10-10	17.95	18.11	17.68	18.02	112084
2007-10-11	18.10	18.21	17.60	17.69	197315
2007-10-12	17.71	18.32	17.50	17.68	159526
2007-10-15	17.56	17.59	17.03	17.12	295384
2007-10-16	17.05	17.68	17.03	17.15	252336
2007-10-17	17.31	17.56	16.95	17.05	192016
2007-10-18	16.98	17.25	16.84	16.84	168736
2007-10-19	16.84	16.95	16.18	16.18	264857
2007-10-22	16.24	17.24	15.89	17.16	224272
2007-10-23	17.30	17.40	16.82	17.05	191760
2007-10-24	16.92	17.36	16.20	16.92	214661
2007-10-25	16.96	17.41	16.55	16.69	171835
2007-10-26	16.90	17.22	16.72	17.22	136539
2007-10-29	17.24	17.61	16.87	16.93	209080
2007-10-30	16.92	17.33	16.87	16.93	145195
2007-10-31	16.92	17.34	16.46	17.30	239268
2007-11-01	16.86	16.87	15.76	16.22	335084
2007-11-02	16.27	16.73	15.45	16.02	365554
2007-11-05	16.00	16.00	15.08	15.42	383433
2007-11-06	15.44	15.91	14.41	15.19	348821
2007-11-07	15.03	15.40	13.97	14.02	479190
2007-11-08	14.13	14.63	13.93	14.46	415361
2007-11-09	14.23	14.54	13.82	13.91	443085
2007-11-12	13.92	14.58	13.52	14.17	431783
2007-11-13	14.45	15.33	14.22	15.33	634395
2007-11-14	15.46	15.46	14.45	14.65	490938
2007-11-15	14.57	14.83	14.04	14.23	511003
2007-11-16	14.22	14.29	13.67	13.92	673754
2007-11-19	13.82	14.11	13.60	13.85	557716
2007-11-20	13.82	14.20	13.16	13.52	582252
2007-11-21	13.47	13.89	13.25	13.49	297648
2007-11-23	13.61	13.92	13.54	13.68	116305
2007-11-26	13.65	13.69	13.10	13.14	337953
2007-11-27	13.15	13.36	12.76	13.17	443241
2007-11-28	13.34	13.60	13.11	13.56	515738
2007-11-29	13.47	13.79	13.43	13.62	440264
2007-11-30	13.77	14.01	13.62	13.89	754338
2007-12-03	13.85	13.94	13.20	13.20	303371
2007-12-04	13.02	13.20	12.67	12.68	223903
2007-12-05	12.80	13.03	12.63	12.80	211331
2007-12-06	12.74	13.77	12.74	13.77	301671
2007-12-07	13.81	13.94	13.33	13.49	204633
2007-12-10	13.49	13.62	13.27	13.44	237163
2007-12-11	13.50	13.82	13.05	13.06	234461
2007-12-12	13.43	14.27	13.09	14.09	384777
2007-12-13	13.97	14.70	13.97	14.57	308970
2007-12-14	14.51	14.71	13.98	14.01	219448
2007-12-17	14.09	14.58	14.09	14.22	235014
2007-12-18	14.40	14.44	13.69	13.97	327580
2007-12-19	13.92	14.41	13.80	13.86	450103
2007-12-20	14.01	14.62	14.01	14.51	395766
2007-12-21	14.75	15.29	14.69	14.97	521801
2007-12-24	15.01	15.81	15.00	15.70	111378
2007-12-26	15.48	15.53	14.69	14.92	401515
2007-12-27	14.92	15.25	14.92	14.97	206662
2007-12-28	15.03	15.53	14.95	15.16	199112
2007-12-31	15.21	15.34	14.47	15.12	505469
2008-01-02	15.13	15.33	13.92	14.65	494608
2008-01-03	14.58	14.98	14.49	14.51	263696
2008-01-04	14.37	14.70	13.94	14.24	395140
2008-01-07	14.31	14.53	13.91	14.23	448120
2008-01-08	14.38	14.59	13.45	13.45	385927
2008-01-09	13.45	14.03	13.29	13.89	534114
2008-01-10	13.81	15.26	13.81	14.99	490143
2008-01-11	14.84	15.36	14.37	14.57	612121
2008-01-14	14.67	15.58	14.67	15.07	448236
2008-01-15	14.83	15.32	14.72	14.99	534815
2008-01-16	14.92	15.26	14.66	14.90	600798
2008-01-17	14.92	15.10	14.06	14.27	548586
2008-01-18	14.32	15.18	14.22	14.37	619941
2008-01-22	14.14	15.16	13.54	14.12	671311
2008-01-23	13.79	15.04	13.62	14.79	393865
2008-01-24	14.82	15.37	14.68	14.89	352378
2008-01-25	14.98	15.24	14.91	15.00	347603
2008-01-28	14.95	15.25	14.69	15.11	327808
2008-01-29	15.08	15.28	14.91	14.99	277232
2008-01-30	14.77	15.70	14.77	15.17	399099
2008-01-31	15.02	15.70	14.94	15.22	542936
2008-02-01	15.14	15.19	12.85	13.20	1276385
2008-02-04	13.19	14.18	12.87	13.94	749436
2008-02-05	13.69	13.91	13.19	13.29	550625
2008-02-06	13.34	13.42	12.49	12.55	533373
2008-02-07	12.50	12.50	11.67	11.91	562809
2008-02-08	11.87	12.17	11.77	11.88	258907
2008-02-11	11.84	12.28	11.84	12.00	267658
2008-02-12	12.01	12.35	12.00	12.18	265942
2008-02-13	12.28	12.83	12.28	12.55	266257
2008-02-14	12.52	12.68	11.97	12.14	313370
2008-02-15	12.05	12.34	12.00	12.15	263369
2008-02-19	12.16	12.78	12.16	12.54	269700
2008-02-20	12.45	12.95	12.34	12.46	500554
2008-02-21	12.52	12.81	12.20	12.50	389966
2008-02-22	12.51	12.84	12.10	12.36	451894
2008-02-25	12.40	12.78	12.18	12.36	352143
2008-02-26	12.25	13.04	12.06	12.96	407780
2008-02-27	12.81	13.24	12.72	13.12	258780
2008-02-28	13.05	13.29	12.57	12.58	230816
2008-02-29	12.58	12.76	12.27	12.67	453241
2008-03-03	12.58	12.70	12.05	12.33	361486
2008-03-04	12.13	12.57	11.83	12.03	345642
2008-03-05	12.04	12.31	11.83	11.88	461243
2008-03-06	11.79	11.90	11.37	11.64	276373
2008-03-07	11.46	12.15	11.42	11.78	256312
2008-03-10	11.75	11.99	11.33	11.44	284113
2008-03-11	11.72	12.22	11.38	11.58	261439
2008-03-12	11.58	12.03	11.48	11.74	371572
2008-03-13	11.56	12.30	11.31	12.23	336346
2008-03-14	12.34	12.40	11.65	11.81	184863
2008-03-17	11.51	11.75	10.98	11.46	212283
2008-03-18	11.71	12.28	11.09	11.47	300301
2008-03-19	11.55	12.32	11.43	11.43	161149
2008-03-20	11.55	11.63	11.11	11.42	636222
2008-03-24	11.54	12.17	11.43	11.88	211201
2008-03-25	11.83	12.10	11.74	11.99	101812
2008-03-26	11.96	12.08	11.83	11.86	108027
2008-03-27	11.91	12.02	11.44	11.47	167527
2008-03-28	11.47	11.57	11.12	11.13	141551
2008-03-31	11.15	12.13	11.15	11.60	297209
2008-04-01	11.92	12.21	11.77	12.15	315167
2008-04-02	11.97	12.78	11.37	11.50	444391
2008-04-03	11.34	11.46	10.72	11.00	486029
2008-04-04	11.03	11.26	10.77	11.03	180956
2008-04-07	11.09	11.40	10.92	11.14	157172
2008-04-08	11.03	11.29	11.02	11.09	136753
2008-04-09	11.08	11.46	10.78	10.80	139073
2008-04-10	10.82	10.93	10.64	10.86	269641
2008-04-11	10.71	10.89	10.19	10.21	200083
2008-04-14	10.18	10.40	10.03	10.13	151062
2008-04-15	10.16	10.16	9.85	10.00	135504
2008-04-16	10.08	10.23	10.04	10.09	152446
2008-04-17	10.07	10.34	9.91	10.04	107513
2008-04-18	10.21	10.47	10.04	10.21	133371
2008-04-21	10.16	10.33	9.99	10.30	102546
2008-04-22	10.23	10.40	9.89	10.00	157410
2008-04-23	10.02	10.02	9.60	9.65	121900
2008-04-24	9.69	10.52	9.63	10.40	156183
2008-04-25	10.42	10.59	10.16	10.47	93974
2008-04-28	10.45	10.68	10.38	10.58	135291
2008-04-29	10.59	10.89	10.59	10.66	96738
2008-04-30	10.76	11.05	10.76	10.96	920043
2008-05-01	10.94	11.47	10.88	11.30	207938
2008-05-02	11.40	11.50	10.92	11.08	300488
2008-05-05	11.20	11.40	11.17	11.39	176848
2008-05-06	11.34	11.49	11.33	11.39	81594
2008-05-07	11.39	11.43	11.15	11.23	112788
2008-05-08	11.22	11.22	10.80	11.08	198024
2008-05-09	10.97	11.34	10.82	11.14	119731
2008-05-12	11.18	11.49	11.10	11.31	135269
2008-05-13	10.73	10.85	9.86	10.59	547307
2008-05-14	10.61	11.43	10.60	10.78	216919
2008-05-15	10.76	11.13	10.41	10.66	291940
2008-05-16	10.73	10.75	10.43	10.63	226836
2008-05-19	10.60	10.74	10.39	10.49	156840
2008-05-20	10.40	10.48	9.79	10.19	191604
2008-05-21	10.20	10.20	9.73	9.84	906041
2008-05-22	9.84	10.19	9.72	9.97	155619
2008-05-23	9.90	10.11	9.68	9.82	130974
2008-05-27	9.81	10.15	9.75	10.08	139457
2008-05-28	10.09	10.35	9.95	10.15	177823
2008-05-29	10.25	10.40	9.81	10.27	287997
2008-05-30	10.28	10.50	10.07	10.44	297706
2008-06-02	9.22	10.38	9.21	10.29	551116
2008-06-03	10.37	11.38	10.10	11.25	723965
2008-06-04	11.16	12.03	10.88	11.73	521646
2008-06-05	11.73	12.64	11.44	12.64	466512
2008-06-06	12.52	12.52	12.00	12.15	283646
2008-06-09	12.15	12.20	11.85	12.02	290341
2008-06-10	11.88	12.06	11.75	11.91	331215
2008-06-11	11.86	11.88	11.49	11.69	186921
2008-06-12	11.56	11.77	11.56	11.67	182204
2008-06-13	11.75	11.91	11.45	11.80	120488
2008-06-16	12.50	12.70	12.38	12.49	266043
2008-06-17	12.50	12.59	12.14	12.19	140290
2008-06-18	12.15	12.30	11.88	12.21	208481
2008-06-19	12.20	12.37	11.94	12.23	162917
2008-06-20	12.18	12.25	11.70	11.95	317976
2008-06-23	11.97	11.99	11.65	11.84	230714
2008-06-24	11.70	12.15	11.41	11.45	203998
2008-06-25	11.46	12.12	11.27	11.83	209306
2008-06-26	11.82	12.17	11.44	11.65	139602
2008-06-27	11.65	12.01	11.14	12.00	618128
2008-06-30	11.75	12.03	11.30	11.34	323716
2008-07-01	11.76	11.79	11.19	11.42	252085
2008-07-02	11.39	11.90	11.10	11.21	263765
2008-07-03	11.24	11.49	11.01	11.42	159260
2008-07-07	11.48	11.75	11.27	11.27	139226
2008-07-08	11.27	11.44	11.07	11.41	165048
2008-07-09	11.46	11.50	11.00	11.16	142171
2008-07-10	11.13	11.16	10.71	10.96	161378
2008-07-11	10.76	11.32	10.66	11.10	175997
2008-07-14	11.18	11.99	10.88	11.01	170110
2008-07-15	10.90	11.15	10.87	10.91	134321
2008-07-16	10.98	11.47	10.93	11.36	100413
2008-07-17	11.43	11.64	11.35	11.47	137675
2008-07-18	11.60	12.35	10.93	12.05	230976
2008-07-21	12.06	12.06	11.83	11.91	83042
2008-07-22	11.89	12.49	11.85	12.42	160045
2008-07-23	12.45	12.48	12.13	12.16	159813
2008-07-24	12.32	12.32	12.00	12.05	82841
2008-07-25	12.14	12.34	12.12	12.17	115636
2008-07-28	12.13	12.45	11.89	11.89	74481
2008-07-29	11.96	12.04	11.85	11.99	113454
2008-07-30	12.07	12.69	12.05	12.19	151307
2008-07-31	12.02	12.34	11.77	12.00	150593
2008-08-01	12.03	12.13	11.59	11.70	113733
2008-08-04	11.72	11.82	11.40	11.41	124216
2008-08-05	11.09	11.78	11.09	11.76	139041
2008-08-06	11.71	11.80	11.32	11.60	127783
2008-08-07	11.23	12.20	11.04	11.18	152526
2008-08-08	11.22	12.10	11.21	11.71	243015
2008-08-11	11.75	12.49	11.51	12.49	139298
2008-08-12	12.50	12.87	12.32	12.85	101769
2008-08-13	12.86	13.32	12.71	13.06	114342
2008-08-14	12.93	13.39	12.52	12.91	117323
2008-08-15	13.09	13.19	12.65	12.85	332052
2008-08-18	12.85	13.15	12.70	12.89	144256
2008-08-19	12.73	12.93	12.58	12.69	161307
2008-08-20	12.84	13.15	12.66	12.90	150443
2008-08-21	12.92	13.13	12.85	12.96	78654
2008-08-22	13.03	13.18	12.80	12.99	78612
2008-08-25	12.96	12.96	12.66	12.71	133835
2008-08-26	12.69	12.95	12.69	12.92	59848
2008-08-27	12.88	13.09	12.76	12.93	84101
2008-08-28	13.10	13.25	12.76	12.98	156069
2008-08-29	13.00	13.48	12.84	13.01	126399
2008-09-02	13.29	13.94	13.03	13.34	144018
2008-09-03	13.25	13.56	12.97	13.00	136287
2008-09-04	12.95	13.18	12.51	12.51	144066
2008-09-05	12.51	12.51	12.00	12.28	92318
2008-09-08	12.73	12.73	12.04	12.43	204228
2008-09-09	12.47	12.58	11.94	11.95	173176
2008-09-10	12.15	12.34	11.12	12.10	169772
2008-09-11	11.93	12.15	11.83	12.11	131462
2008-09-12	12.05	12.10	11.63	11.87	84495
2008-09-15	11.46	12.09	11.35	11.38	122950
2008-09-16	11.18	11.43	10.86	11.27	286935
2008-09-17	11.08	11.18	10.75	10.75	289908
2008-09-18	11.01	11.47	10.59	11.16	382060
2008-09-19	12.04	12.50	11.40	11.98	518221
2008-09-22	11.99	12.23	11.74	11.90	196239
2008-09-23	11.93	12.11	11.74	11.97	189087
2008-09-24	11.96	12.40	11.28	11.34	113970
2008-09-25	11.42	11.98	11.05	11.50	99577
2008-09-26	11.33	11.64	11.14	11.28	107123
2008-09-29	11.09	11.21	10.34	10.34	112431
2008-09-30	10.47	10.98	9.95	10.09	271937
2008-10-01	9.99	10.43	9.26	9.48	264791
2008-10-02	9.41	9.57	5.82	6.00	864762
2008-10-03	6.16	7.01	5.98	6.73	386771
2008-10-06	6.61	6.95	5.98	6.77	437290
2008-10-07	6.70	7.03	6.70	6.91	504681
2008-10-08	6.78	7.35	6.78	6.95	1254255
2008-10-09	6.88	6.99	6.35	6.35	303838
2008-10-10	6.11	6.73	5.65	6.67	379128
2008-10-13	6.97	7.08	6.60	7.08	209752
2008-10-14	7.31	8.64	6.65	7.00	178757
2008-10-15	6.85	6.93	5.76	5.76	139906
2008-10-16	5.87	6.60	5.76	6.58	174409
2008-10-17	6.30	6.90	6.01	6.18	173139
2008-10-20	6.33	7.01	6.33	6.60	243371
2008-10-21	6.48	6.73	5.88	6.13	134767
2008-10-22	6.07	6.13	5.62	5.68	152390
2008-10-23	5.65	5.65	5.06	5.09	210227
2008-10-24	4.79	5.14	4.41	4.41	157822
2008-10-27	4.42	4.77	3.77	3.82	221261
2008-10-28	3.95	4.01	3.35	4.00	189442
2008-10-29	4.05	4.71	3.90	4.02	185849
2008-10-30	4.11	4.11	3.95	4.00	217112
2008-10-31	3.93	4.73	3.43	4.02	321693
2008-11-03	4.07	4.61	3.95	4.02	201057
2008-11-04	4.10	4.17	3.88	3.92	279801
2008-11-05	3.88	4.02	3.74	3.78	276498
2008-11-06	3.74	3.93	3.64	3.64	148697
2008-11-07	3.69	3.85	3.69	3.80	95987
2008-11-10	3.89	3.89	3.50	3.57	90077
2008-11-11	3.53	3.62	3.25	3.25	102001
2008-11-12	3.16	3.21	2.17	2.18	185365
2008-11-13	2.18	2.53	2.02	2.51	256417
2008-11-14	2.40	2.58	2.19	2.19	74136
2008-11-17	2.12	2.44	2.01	2.24	188228
2008-11-18	2.25	2.63	2.13	2.63	170622
2008-11-19	2.49	2.90	2.26	2.29	138225
2008-11-20	2.70	2.70	2.07	2.09	108562
2008-11-21	2.20	2.28	1.89	2.27	156055
2008-11-24	2.26	2.64	2.23	2.55	217246
2008-11-25	2.58	2.71	2.37	2.71	198418
2008-11-26	2.61	3.66	2.28	3.65	118067
2008-11-28	3.61	3.86	3.56	3.79	43561
2008-12-01	3.68	3.81	2.79	2.83	136031
2008-12-02	2.91	3.18	2.90	3.06	111200
2008-12-03	2.98	3.41	2.98	3.15	95239
2008-12-04	3.14	3.75	3.05	3.23	118157
2008-12-05	3.23	3.45	3.23	3.41	169142
2008-12-08	3.49	3.95	3.35	3.78	135380
2008-12-09	3.75	3.89	3.42	3.60	115986
2008-12-10	3.62	3.85	3.52	3.64	87878
2008-12-11	3.53	4.25	3.52	3.60	128178
2008-12-12	3.51	4.11	3.51	4.00	72117
2008-12-15	4.00	4.28	3.83	4.17	81166
2008-12-16	4.26	4.58	3.98	4.53	137629
2008-12-17	4.48	4.95	3.95	4.84	89501
2008-12-18	4.87	4.87	4.32	4.36	87769
2008-12-19	4.54	4.71	4.18	4.63	406045
2008-12-22	4.63	4.89	4.58	4.70	129765
2008-12-23	4.75	4.88	4.31	4.40	93368
2008-12-24	4.42	4.42	4.11	4.35	49127
2008-12-26	4.37	4.51	4.18	4.41	39478
2008-12-29	4.41	4.50	4.32	4.43	66897
2008-12-30	4.47	4.49	4.00	4.25	95814
2008-12-31	4.27	4.58	4.20	4.29	145207
2009-01-02	4.30	4.73	4.30	4.57	51801
2009-01-05	4.58	4.71	4.14	4.14	127525
2009-01-06	4.19	5.16	4.16	4.93	102891
2009-01-07	4.86	4.96	4.68	4.81	57413
2009-01-08	5.19	5.19	4.72	4.90	54444
2009-01-09	4.89	4.92	4.56	4.67	61677
2009-01-12	4.66	4.77	4.46	4.54	85900
2009-01-13	4.52	4.55	3.93	4.41	206166
2009-01-14	4.30	4.48	4.20	4.40	88038
2009-01-15	4.39	4.43	3.82	4.35	109899
2009-01-16	4.41	4.81	4.35	4.79	91343
2009-01-20	4.71	4.78	3.61	3.63	94460
2009-01-21	3.57	4.31	3.47	4.23	89989
2009-01-22	4.12	4.23	3.55	3.66	75465
2009-01-23	3.52	3.98	3.46	3.83	74737
2009-01-26	3.83	3.97	3.66	3.79	82443
2009-01-27	3.80	3.98	3.69	3.85	57458
2009-01-28	3.93	4.15	3.90	3.99	60756
2009-01-29	3.91	3.93	3.62	3.64	43285
2009-01-30	3.68	3.85	3.56	3.57	87117
2009-02-02	3.50	3.72	3.25	3.41	97499
2009-02-03	3.44	3.72	3.35	3.63	59779
2009-02-04	3.62	3.71	3.32	3.36	70878
2009-02-05	3.34	3.44	3.17	3.26	64017
2009-02-06	3.25	3.88	3.25	3.85	57973
2009-02-09	3.82	3.94	3.19	3.35	72970
2009-02-10	3.30	4.66	3.30	3.43	152205
2009-02-11	3.47	3.76	3.47	3.47	52221
2009-02-12	3.40	4.19	3.40	4.06	163865
2009-02-13	4.05	4.41	3.83	4.34	85654
2009-02-17	4.29	4.34	3.79	3.82	143897
2009-02-18	3.85	4.06	3.62	3.65	82505
2009-02-19	3.70	3.91	3.55	3.57	38681
2009-02-20	3.51	3.60	3.32	3.40	72933
2009-02-23	3.43	3.76	3.33	3.54	122606
2009-02-24	3.59	4.19	3.49	4.17	161702
2009-02-25	4.14	4.14	3.56	3.61	90947
2009-02-26	3.66	4.14	3.63	4.10	106267
2009-02-27	3.95	4.15	3.59	3.59	105244
2009-03-02	3.50	3.63	3.31	3.49	136331
2009-03-03	3.56	3.70	3.51	3.61	63695
2009-03-04	3.71	3.87	3.65	3.77	52440
2009-03-05	3.65	3.83	3.54	3.65	74141
2009-03-06	3.71	3.99	3.68	3.97	51985
2009-03-09	3.90	4.15	3.65	3.65	91629
2009-03-10	3.66	4.03	3.59	3.70	119067
2009-03-11	3.72	3.72	3.43	3.58	92257
2009-03-12	3.58	3.91	3.58	3.90	261056
2009-03-13	3.92	3.97	3.71	3.87	89476
2009-03-16	3.93	4.10	3.90	3.96	123964
2009-03-17	3.94	4.12	3.85	4.12	96499
2009-03-18	4.11	4.67	3.98	4.66	99729
2009-03-19	4.46	4.85	4.46	4.85	156323
2009-03-20	4.85	4.91	4.45	4.74	188824
2009-03-23	4.75	4.85	4.71	4.85	149114
2009-03-24	4.74	4.80	4.54	4.64	74618
2009-03-25	4.67	4.82	4.52	4.82	115466
2009-03-26	4.82	4.84	4.66	4.82	118816
2009-03-27	4.70	4.70	4.32	4.35	64491
2009-03-30	4.29	4.46	4.03	4.21	53954
2009-03-31	4.30	4.55	4.04	4.30	92985
2009-04-01	4.20	4.85	4.16	4.75	96386
2009-04-02	4.91	5.46	4.78	5.16	118079
2009-04-03	5.16	6.01	4.98	5.96	117912
2009-04-06	5.75	5.75	5.25	5.49	101396
2009-04-07	5.36	5.68	5.27	5.31	82220
2009-04-08	5.35	6.08	5.22	6.04	100254
2009-04-09	6.20	6.90	6.12	6.66	137658
2009-04-13	6.52	7.09	6.52	6.98	107071
2009-04-14	6.80	6.97	6.42	6.46	65892
2009-04-15	6.38	7.18	6.36	7.12	45898
2009-04-16	7.24	7.59	7.04	7.20	131177
2009-04-17	7.24	7.26	6.72	6.86	120965
2009-04-20	6.60	6.73	6.12	6.33	95472
2009-04-21	6.31	7.00	6.13	6.98	129703
2009-04-22	6.80	7.19	6.73	7.18	347228
2009-04-23	7.16	7.35	6.82	7.02	97293
2009-04-24	7.10	7.10	6.89	6.93	113074
2009-04-27	6.89	6.99	6.59	6.92	90953
2009-04-28	6.84	7.16	6.79	7.00	60699
2009-04-29	7.00	7.50	6.81	7.38	61076
2009-04-30	7.45	7.45	5.98	6.03	155659
2009-05-01	6.03	6.81	5.83	6.81	115383
2009-05-04	6.88	8.83	6.88	7.79	266875
2009-05-05	7.72	7.84	6.87	7.40	118295
2009-05-06	7.49	7.77	7.00	7.65	66879
2009-05-07	7.72	7.72	7.01	7.18	86421
2009-05-08	6.87	8.17	6.87	8.12	62076
2009-05-11	7.91	8.14	7.44	7.54	255335
2009-05-12	8.19	8.19	6.73	6.86	102016
2009-05-13	6.73	6.90	6.41	6.45	178309
2009-05-14	6.51	6.86	6.42	6.43	114533
2009-05-15	6.48	6.93	6.16	6.47	99023
2009-05-18	6.58	7.51	6.20	6.99	136713
2009-05-19	7.05	7.28	6.45	6.72	109344
2009-05-20	6.82	7.46	6.38	6.43	163407
2009-05-21	6.33	6.73	6.32	6.47	93656
2009-05-22	6.55	6.89	6.41	6.83	131865
2009-05-26	6.71	7.22	6.61	7.16	161033
2009-05-27	7.07	7.44	7.05	7.05	95654
2009-05-28	7.15	7.39	6.87	7.32	62743
2009-05-29	7.33	7.33	6.42	6.46	178921
2009-06-01	6.65	7.61	6.57	7.50	163617
2009-06-02	7.47	7.96	7.27	7.87	134245
2009-06-03	7.75	7.92	7.54	7.68	58382
2009-06-04	7.74	7.93	7.33	7.41	132381
2009-06-05	7.34	7.55	6.86	7.11	113490
2009-06-08	7.00	7.18	6.56	6.83	91925
2009-06-09	6.91	7.25	6.74	6.85	117461
2009-06-10	6.90	7.00	5.81	5.95	224354
2009-06-11	5.98	6.57	5.98	6.25	121034
2009-06-12	6.19	6.26	5.61	6.01	156516
2009-06-15	6.30	6.64	5.68	5.96	231238
2009-06-16	6.06	6.26	5.58	5.58	130147
2009-06-17	5.60	6.04	5.54	5.57	168533
2009-06-18	5.57	5.85	5.17	5.36	116572
2009-06-19	5.48	5.63	4.95	5.08	214815
2009-06-22	5.04	5.18	4.53	4.62	142146
2009-06-23	4.75	5.58	4.75	5.18	222672
2009-06-24	5.25	5.30	4.77	4.86	120880
2009-06-25	4.82	5.38	4.82	5.37	96651
2009-06-26	5.31	5.44	4.81	4.88	1044116
2009-06-29	5.01	5.39	4.75	4.91	109398
2009-06-30	4.93	5.05	4.67	4.68	87002
2009-07-01	4.74	5.07	4.69	5.05	119049
2009-07-02	4.91	4.91	4.60	4.62	86619
2009-07-06	4.59	4.74	4.33	4.38	110990
2009-07-07	4.42	4.60	4.29	4.31	84223
2009-07-08	4.41	4.74	3.99	4.09	149021
2009-07-09	4.14	4.58	4.02	4.14	81985
2009-07-10	4.12	4.24	4.06	4.10	44874
2009-07-13	4.14	4.46	4.13	4.20	125130
2009-07-14	4.21	4.24	3.95	4.02	77015
2009-07-15	4.11	4.69	4.11	4.68	114140
2009-07-16	4.62	4.90	4.43	4.82	60703
2009-07-17	4.81	4.81	4.28	4.61	136765
2009-07-20	4.65	4.86	4.56	4.85	65852
2009-07-21	4.87	4.87	4.49	4.60	45853
2009-07-22	4.60	4.84	4.60	4.74	39616
2009-07-23	4.71	4.98	4.60	4.98	69850
2009-07-24	4.91	5.13	4.60	5.13	88773
2009-07-27	5.10	5.21	4.81	5.20	98100
2009-07-28	5.13	5.13	4.57	4.84	85877
2009-07-29	4.77	4.86	4.60	4.63	51977
2009-07-30	4.73	5.17	4.72	5.14	94109
2009-07-31	5.09	5.16	4.70	4.71	129759
2009-08-03	4.78	5.08	4.76	5.04	80811
2009-08-04	4.97	5.19	4.84	5.19	54209
2009-08-05	4.91	5.00	4.40	4.73	69676
2009-08-06	4.73	5.15	4.73	4.89	97639
2009-08-07	5.01	5.69	4.95	5.53	135945
2009-08-10	5.50	6.16	5.32	6.11	122705
2009-08-11	6.08	6.14	5.88	6.09	115817
2009-08-12	6.12	6.49	6.06	6.39	79332
2009-08-13	6.45	6.45	6.20	6.44	59239
2009-08-14	6.41	6.44	5.73	6.09	54784
2009-08-17	5.92	6.06	5.65	5.93	53022
2009-08-18	5.97	6.03	5.68	5.96	65356
2009-08-19	5.83	6.40	5.83	6.27	68878
2009-08-20	6.23	6.55	6.02	6.53	44080
2009-08-21	6.65	6.85	6.44	6.82	79779
2009-08-24	6.81	7.44	6.66	6.78	150315
2009-08-25	6.80	7.05	6.65	6.96	56833
2009-08-26	6.93	6.98	6.66	6.86	59219
2009-08-27	6.83	7.04	6.58	6.99	61809
2009-08-28	7.04	7.06	6.56	6.70	65565
2009-08-31	6.61	6.70	6.30	6.34	122322
2009-09-01	6.28	6.92	6.28	6.58	100311
2009-09-02	6.54	6.60	6.23	6.36	131359
2009-09-03	6.33	6.95	6.33	6.90	54902
2009-09-04	6.90	7.01	6.72	6.89	59421
2009-09-08	6.95	6.95	6.70	6.78	130734
2009-09-09	6.75	7.00	6.75	7.00	102867
2009-09-10	6.97	7.26	6.90	7.11	134205
2009-09-11	7.14	7.20	6.89	6.95	44884
2009-09-14	6.88	7.05	6.56	6.93	45905
2009-09-15	6.88	7.07	6.82	6.84	203845
2009-09-16	6.86	6.96	6.57	6.81	97841
2009-09-17	6.81	7.05	6.79	7.05	92546
2009-09-18	6.92	7.16	6.00	6.94	783757
2009-09-21	6.83	7.45	6.72	7.26	195194
2009-09-22	7.26	7.32	7.12	7.21	143834
2009-09-23	7.25	7.42	7.12	7.23	80676
2009-09-24	7.32	7.32	6.92	7.14	70472
2009-09-25	7.07	7.19	6.97	7.13	43044
2009-09-28	7.18	7.40	7.02	7.27	90687
2009-09-29	7.24	7.48	7.07	7.36	76345
2009-09-30	7.34	7.34	6.43	6.59	168811
2009-10-01	6.56	6.74	6.32	6.32	97829
2009-10-02	6.24	6.49	6.09	6.29	88490
2009-10-05	6.35	6.54	6.18	6.49	48458
2009-10-06	6.56	6.97	6.56	6.88	74556
2009-10-07	6.86	7.25	6.79	7.19	95909
2009-10-08	7.28	7.37	7.08	7.08	91173
2009-10-09	7.10	7.37	7.07	7.33	102202
2009-10-12	7.33	7.33	7.12	7.18	34440
2009-10-13	7.01	7.12	6.90	7.02	50644
2009-10-14	7.29	7.68	7.08	7.58	159642
2009-10-15	7.58	7.58	7.29	7.34	67955
2009-10-16	7.27	7.29	6.75	6.75	82147
2009-10-19	6.80	6.92	6.62	6.65	36114
2009-10-20	6.65	6.67	6.38	6.41	55716
2009-10-21	6.41	6.58	6.18	6.23	85977
2009-10-22	6.27	6.59	6.20	6.47	112979
2009-10-23	6.54	6.54	5.64	5.70	249382
2009-10-26	5.81	5.97	5.36	5.40	162605
2009-10-27	5.46	5.67	5.00	5.05	232158
2009-10-28	5.05	5.14	4.70	4.80	147754
2009-10-29	4.90	5.11	4.82	5.01	115462
2009-10-30	4.93	5.05	4.60	4.71	147189
2009-11-02	4.77	4.95	4.54	4.73	85190
2009-11-03	4.68	4.85	4.50	4.76	107003
2009-11-04	5.20	6.63	5.20	6.35	287063
2009-11-05	6.28	7.21	6.28	7.21	204347
2009-11-06	7.05	7.13	6.85	7.00	107054
2009-11-09	7.16	7.41	7.11	7.38	144181
2009-11-10	7.49	7.49	6.95	7.16	117928
2009-11-11	7.29	7.45	7.09	7.43	103394
2009-11-12	7.44	8.18	7.35	7.39	268559
2009-11-13	7.47	8.16	7.43	7.98	164101
2009-11-16	8.05	8.24	7.95	8.06	165541
2009-11-17	8.06	8.71	8.02	8.64	198930
2009-11-18	8.61	8.83	8.26	8.34	197632
2009-11-19	8.26	8.36	7.86	8.13	119365
2009-11-20	8.08	8.87	7.95	8.45	170497
2009-11-23	8.65	8.92	8.30	8.76	170633
2009-11-24	8.91	8.91	8.30	8.63	110155
2009-11-25	8.71	8.71	8.35	8.38	48715
2009-11-27	7.97	8.24	7.87	7.87	39980
2009-11-30	7.87	8.36	7.43	8.25	198416
2009-12-01	8.32	8.80	8.17	8.70	135355
2009-12-02	8.67	9.38	8.57	8.83	86422
2009-12-03	8.91	9.06	8.64	8.67	79672
2009-12-04	8.82	9.09	8.63	8.87	119801
2009-12-07	8.84	9.04	8.70	8.96	55850
2009-12-08	8.88	9.01	8.57	8.95	72240
2009-12-09	9.00	9.38	8.67	9.31	208424
2009-12-10	9.47	9.47	9.11	9.36	191287
2009-12-11	9.40	9.40	9.14	9.24	76676
2009-12-14	9.31	9.49	9.22	9.49	58999
2009-12-15	9.46	9.60	9.20	9.43	83398
2009-12-16	9.50	9.95	9.29	9.86	114153
2009-12-17	9.65	9.78	9.47	9.53	129325
2009-12-18	9.54	9.60	9.24	9.35	389508
2009-12-21	9.49	9.78	9.40	9.64	93421
2009-12-22	9.71	9.71	9.42	9.67	77539
2009-12-23	9.76	9.79	9.50	9.69	36361
2009-12-24	9.78	9.80	9.57	9.67	11701
2009-12-28	9.71	9.86	9.20	9.51	55110
2009-12-29	9.50	9.50	9.00	9.26	85310
2009-12-30	9.23	9.30	9.04	9.26	61636
2009-12-31	9.25	9.45	9.10	9.11	89564
2010-01-04	9.23	9.95	9.23	9.73	116465
2010-01-05	9.76	9.85	9.57	9.78	121752
2010-01-06	9.80	9.80	9.12	9.24	129311
2010-01-07	9.25	9.79	9.05	9.65	143432
2010-01-08	9.64	9.80	9.38	9.80	110522
2010-01-11	9.85	9.85	9.52	9.57	83341
2010-01-12	9.48	9.65	9.12	9.16	93213
2010-01-13	9.27	9.43	9.15	9.18	93528
2010-01-14	9.18	9.29	9.13	9.17	88894
2010-01-15	9.19	9.24	8.37	8.97	197634
2010-01-19	9.01	9.69	9.01	9.68	162789
2010-01-20	9.53	9.59	9.28	9.40	79931
2010-01-21	9.46	9.90	9.21	9.64	157970
2010-01-22	9.59	9.76	9.05	9.22	68960
2010-01-25	9.44	9.44	8.92	9.19	35050
2010-01-26	9.12	9.12	8.77	8.78	97722
2010-01-27	8.74	9.05	8.74	9.01	31834
2010-01-28	9.06	9.18	8.49	8.69	58434
2010-01-29	8.78	8.78	8.25	8.40	98852
2010-02-01	8.49	8.79	8.40	8.60	87467
2010-02-02	8.62	8.92	8.60	8.71	77209
2010-02-03	9.20	9.88	9.00	9.40	209200
2010-02-04	9.42	9.51	8.51	9.00	150389
2010-02-05	9.00	9.00	8.42	8.80	98624
2010-02-08	9.49	9.50	9.09	9.18	209734
2010-02-09	9.75	9.75	9.01	9.23	220920
2010-02-10	9.37	9.37	8.97	9.10	114583
2010-02-11	9.10	9.57	9.00	9.55	126418
2010-02-12	9.59	9.59	9.24	9.44	162599
2010-02-16	9.55	9.78	9.46	9.78	133115
2010-02-17	9.88	9.93	9.67	9.92	131398
2010-02-18	9.94	9.94	9.65	9.90	53138
2010-02-19	9.88	9.94	9.75	9.81	54842
2010-02-22	9.84	9.95	9.73	9.84	69936
2010-02-23	9.82	9.95	9.74	9.88	129650
2010-02-24	9.90	10.89	9.86	10.76	286850
2010-02-25	10.47	11.51	10.36	11.26	436033
2010-02-26	11.24	11.38	10.88	10.92	168343
2010-03-01	11.06	11.25	10.77	11.02	107128
2010-03-02	11.08	11.18	10.98	11.04	169955
2010-03-03	11.05	11.23	10.77	10.84	150742
2010-03-04	10.84	11.10	10.77	10.83	66042
2010-03-05	10.97	11.41	10.92	11.08	115847
2010-03-08	11.13	11.23	11.01	11.08	105032
2010-03-09	11.05	11.49	11.05	11.41	99396
2010-03-10	11.38	11.93	11.31	11.42	145516
2010-03-11	11.33	11.64	11.05	11.49	81504
2010-03-12	11.61	11.92	11.34	11.50	65863
2010-03-15	11.53	11.69	11.36	11.48	98786
2010-03-16	11.52	11.83	11.35	11.80	76145
2010-03-17	11.88	11.99	11.67	11.77	87020
2010-03-18	11.83	12.19	11.58	12.01	96343
2010-03-19	12.10	12.10	11.27	11.28	199783
2010-03-22	11.14	11.75	11.00	11.45	130367
2010-03-23	11.43	11.86	11.40	11.72	141213
2010-03-24	11.60	11.72	11.27	11.29	122683
2010-03-25	11.34	11.83	11.09	11.31	80741
2010-03-26	11.34	11.77	11.20	11.21	89489
2010-03-29	11.22	11.45	11.00	11.17	81889
2010-03-30	11.22	11.68	11.00	11.51	110730
2010-03-31	11.48	11.83	11.14	11.17	109640
2010-04-01	11.20	11.39	10.85	11.10	104793
2010-04-05	11.21	11.72	11.07	11.71	87564
2010-04-06	11.78	11.89	11.49	11.66	43651
2010-04-07	11.68	11.88	11.45	11.55	147868
2010-04-08	11.51	11.54	11.12	11.42	93491
2010-04-09	11.46	11.54	11.29	11.53	48325
2010-04-12	11.48	11.62	11.28	11.39	55043
2010-04-13	11.38	11.57	11.17	11.26	49819
2010-04-14	11.31	11.58	11.20	11.55	110513
2010-04-15	11.55	11.68	11.42	11.56	106661
2010-04-16	11.53	11.62	11.26	11.31	86854
2010-04-19	11.26	11.48	11.02	11.31	89031
2010-04-20	11.43	11.58	11.30	11.52	72223
2010-04-21	11.60	11.64	11.34	11.60	88745
2010-04-22	11.38	11.87	11.32	11.86	65519
2010-04-23	11.81	11.97	11.57	11.83	55461
2010-04-26	11.82	11.93	11.61	11.82	97369
2010-04-27	11.66	12.50	11.46	11.51	188171
2010-04-28	11.59	11.64	11.01	11.34	143311
2010-04-29	11.46	11.65	11.17	11.55	95466
2010-04-30	11.51	11.60	10.85	10.85	97083
2010-05-03	10.47	10.47	8.20	8.98	681859
2010-05-04	8.73	8.98	8.38	8.81	315521
2010-05-05	8.73	8.86	8.44	8.60	161182
2010-05-06	8.49	8.90	7.89	8.20	237107
2010-05-07	8.10	8.23	6.93	7.13	587394
2010-05-10	7.38	7.90	7.34	7.77	271392
2010-05-11	7.65	7.72	7.39	7.56	302362
2010-05-12	7.62	7.69	7.27	7.65	203854
2010-05-13	7.65	7.70	7.44	7.52	225495
2010-05-14	7.40	7.40	7.14	7.32	110341
2010-05-17	7.34	7.44	6.89	7.09	134827
2010-05-18	7.15	7.25	6.71	6.76	68877
2010-05-19	6.74	7.07	6.60	7.00	163060
2010-05-20	6.74	6.97	6.63	6.83	207908
2010-05-21	6.65	7.21	6.46	6.93	141135
2010-05-24	6.93	7.35	6.83	7.19	129386
2010-05-25	6.85	7.00	6.73	6.90	199027
2010-05-26	6.93	7.13	6.64	6.77	264368
2010-05-27	7.00	7.31	6.84	7.06	397956
2010-05-28	7.06	7.06	6.69	6.74	194914
2010-06-01	6.63	7.01	6.58	6.70	192092
2010-06-02	6.72	6.98	6.72	6.86	139028
2010-06-03	6.78	7.63	6.78	7.30	176876
2010-06-04	7.01	7.42	6.85	6.86	139568
2010-06-07	6.86	6.96	6.19	6.20	202825
2010-06-08	6.21	6.39	6.09	6.22	266732
2010-06-09	6.30	6.72	6.30	6.55	184390
2010-06-10	6.72	6.97	6.65	6.96	165519
2010-06-11	6.95	7.35	6.87	7.23	125175
2010-06-14	7.35	7.85	7.35	7.47	240569
2010-06-15	7.58	8.05	7.39	7.97	155996
2010-06-16	7.91	8.09	7.80	7.83	126674
2010-06-17	7.95	7.95	7.39	7.45	142855
2010-06-18	7.51	7.78	7.50	7.57	110649
2010-06-21	7.51	7.55	7.09	7.19	180702
2010-06-22	7.09	7.34	6.66	7.12	152069
2010-06-23	7.09	7.35	7.02	7.33	98649
2010-06-24	7.23	7.53	7.16	7.27	99306
2010-06-25	7.29	7.37	7.11	7.37	521376
2010-06-28	7.30	7.52	7.17	7.19	84541
2010-06-29	6.99	7.12	6.81	6.92	152855
2010-06-30	6.90	7.19	6.61	6.69	141638
2010-07-01	6.72	6.94	6.33	6.87	157204
2010-07-02	6.98	7.35	6.98	7.29	114593
2010-07-06	7.46	7.51	7.04	7.08	193575
2010-07-07	7.08	7.35	6.98	7.33	121670
2010-07-08	7.44	7.69	7.11	7.51	209556
2010-07-09	7.46	7.57	7.29	7.52	59609
2010-07-12	7.50	7.57	7.18	7.26	74595
2010-07-13	7.40	7.72	7.40	7.70	85425
2010-07-14	7.62	7.76	7.48	7.49	78313
2010-07-15	7.49	7.52	7.24	7.40	73249
2010-07-16	7.32	7.32	6.98	6.99	144564
2010-07-19	7.01	7.29	6.90	7.26	70945
2010-07-20	7.13	7.24	7.00	7.15	121866
2010-07-21	7.26	7.45	7.07	7.10	102995
2010-07-22	7.25	7.41	7.13	7.26	176825
2010-07-23	7.20	7.74	7.20	7.67	126142
2010-07-26	7.77	8.00	7.56	7.86	157845
2010-07-27	7.97	8.05	7.75	7.91	92070
2010-07-28	7.87	7.95	7.70	7.81	61451
2010-07-29	7.89	8.03	7.60	7.78	68269
2010-07-30	7.62	8.00	7.62	7.93	96611
2010-08-02	8.05	8.31	7.82	7.93	61977
2010-08-03	7.86	8.07	7.61	7.84	60676
2010-08-04	7.87	7.87	7.21	7.45	105511
2010-08-05	7.34	7.41	6.90	6.99	119433
2010-08-06	6.83	7.04	6.65	6.80	277589
2010-08-09	6.92	7.22	6.92	7.05	184518
2010-08-10	6.96	7.02	6.64	6.65	138124
2010-08-11	6.49	6.56	5.68	5.70	208144
2010-08-12	5.57	5.73	5.37	5.51	192499
2010-08-13	5.50	5.54	5.21	5.35	310585
2010-08-16	5.33	5.40	4.90	4.93	222962
2010-08-17	4.99	5.20	4.78	5.01	341358
2010-08-18	5.20	5.33	5.01	5.24	254721
2010-08-19	5.25	5.36	5.00	5.00	223419
2010-08-20	4.96	5.00	4.93	4.96	129087
2010-08-23	4.99	5.00	4.70	4.75	185138
2010-08-24	4.68	4.87	4.56	4.63	220484
2010-08-25	4.56	4.57	4.25	4.49	319983
2010-08-26	4.54	4.63	4.37	4.40	101548
2010-08-27	4.48	4.53	4.30	4.51	160418
2010-08-30	4.50	4.66	4.41	4.43	163665
2010-08-31	4.43	4.53	4.34	4.34	189881
2010-09-01	4.45	4.78	4.45	4.70	192816
2010-09-02	4.66	4.74	4.58	4.66	169042
2010-09-03	4.78	5.00	4.75	4.98	199727
2010-09-07	5.04	5.13	4.82	4.95	162286
2010-09-08	4.96	5.12	4.85	4.89	131201
2010-09-09	4.98	5.25	4.96	5.07	137165
2010-09-10	5.12	5.33	5.08	5.19	123480
2010-09-13	5.25	5.65	5.19	5.55	476596
2010-09-14	5.54	5.72	5.53	5.63	134521
2010-09-15	5.61	5.87	5.61	5.65	138960
2010-09-16	5.62	5.84	5.53	5.69	108837
2010-09-17	5.78	6.20	5.78	6.01	318608
2010-09-20	6.04	6.40	6.04	6.36	164279
2010-09-21	6.45	6.59	6.13	6.16	196620
2010-09-22	6.10	6.24	5.95	6.20	187239
2010-09-23	6.15	6.28	5.96	5.99	140851
2010-09-24	6.11	6.45	6.04	6.41	181990
2010-09-27	5.81	6.39	5.81	6.20	170566
2010-09-28	6.24	6.39	6.00	6.24	135586
2010-09-29	6.20	6.48	6.20	6.39	154300
2010-09-30	6.45	6.62	6.32	6.50	226586
2010-10-01	6.58	6.71	6.42	6.65	141498
2010-10-04	6.50	6.75	6.45	6.58	120183
2010-10-05	6.68	6.98	6.68	6.90	175892
2010-10-06	6.95	7.35	6.93	7.17	188986
2010-10-07	7.24	7.27	7.01	7.13	130978
2010-10-08	7.06	7.29	7.01	7.23	155599
2010-10-11	7.27	7.27	7.07	7.10	159505
2010-10-12	7.05	7.27	6.97	7.15	187224
2010-10-13	7.22	7.31	7.15	7.18	120225
2010-10-14	7.22	7.42	7.19	7.29	117797
2010-10-15	7.31	7.45	7.13	7.39	215110
2010-10-18	7.43	7.44	7.22	7.30	76268
2010-10-19	7.17	7.33	7.08	7.19	119309
2010-10-20	7.27	7.33	7.07	7.11	128651
2010-10-21	7.02	7.22	6.87	6.94	153857
2010-10-22	7.00	7.05	6.77	6.91	77345
2010-10-25	6.98	7.01	6.76	6.81	56676
2010-10-26	6.74	6.85	6.51	6.75	111306
2010-10-27	6.65	6.79	6.28	6.34	113899
2010-10-28	6.39	6.39	6.11	6.16	79535
2010-10-29	6.14	6.21	5.98	6.00	146689
2010-11-01	6.06	6.12	5.64	5.68	116905
2010-11-02	5.80	6.15	5.80	6.12	92127
2010-11-03	6.16	6.23	5.83	6.03	82805
2010-11-04	6.30	6.52	6.01	6.05	147211
2010-11-05	6.09	6.15	5.79	5.83	112630
2010-11-08	5.79	5.87	5.65	5.73	94595
2010-11-09	5.77	5.84	5.35	5.35	93182
2010-11-10	5.39	5.79	5.30	5.76	156938
2010-11-11	5.71	5.86	5.63	5.72	68800
2010-11-12	5.63	5.72	5.45	5.46	89729
2010-11-15	5.53	5.65	5.42	5.52	72750
2010-11-16	5.48	5.48	5.10	5.18	107462
2010-11-17	5.18	5.26	5.08	5.10	61225
2010-11-18	5.18	5.44	5.07	5.31	53224
2010-11-19	5.30	5.30	5.09	5.21	77603
2010-11-22	5.17	5.30	4.94	5.16	84132
2010-11-23	5.09	5.13	4.85	4.97	69599
2010-11-24	5.04	5.29	5.04	5.09	55594
2010-11-26	5.09	5.20	5.09	5.10	21745
2010-11-29	5.08	5.22	4.92	5.18	66919
2010-11-30	5.10	5.24	5.03	5.12	199979
2010-12-01	5.18	5.18	4.88	4.89	148647
2010-12-02	4.88	5.02	4.86	4.89	97138
2010-12-03	4.85	4.91	4.78	4.85	89162
2010-12-06	4.72	5.13	4.66	5.02	144303
2010-12-07	5.09	5.12	4.95	5.08	56094
2010-12-08	5.12	5.20	5.02	5.02	106976
2010-12-09	5.06	5.15	5.03	5.10	76536
2010-12-10	5.12	6.02	5.08	6.00	257535
2010-12-13	6.04	6.19	5.59	5.65	256846
2010-12-14	5.66	5.92	5.32	5.40	202496
2010-12-15	5.39	5.59	5.30	5.46	121104
2010-12-16	5.47	5.80	5.32	5.80	132627
2010-12-17	5.79	6.00	5.63	5.97	298691
2010-12-20	6.04	6.12	5.82	6.02	221725
2010-12-21	6.06	6.16	5.97	6.16	138477
2010-12-22	6.16	6.19	5.90	6.01	184461
2010-12-23	5.99	6.09	5.77	6.07	106018
2010-12-27	6.03	6.07	5.93	6.04	34517
2010-12-28	6.02	6.02	5.55	5.93	58934
2010-12-29	5.96	5.98	5.91	5.95	36339
2010-12-30	5.97	5.99	5.90	5.90	67369
2010-12-31	5.87	5.87	5.55	5.63	216926
2011-01-03	5.69	5.82	5.53	5.79	130237
2011-01-04	5.85	5.86	5.51	5.67	153688
2011-01-05	5.67	5.67	5.50	5.56	80283
2011-01-06	5.54	5.55	5.38	5.40	104905
2011-01-07	5.40	5.40	5.14	5.30	175736
2011-01-10	5.25	5.41	5.23	5.26	215453
2011-01-11	5.30	5.41	5.27	5.34	131076
2011-01-12	5.39	5.71	5.39	5.59	124338
2011-01-13	5.56	5.69	5.35	5.37	124446
2011-01-14	5.37	5.62	5.37	5.48	180936
2011-01-18	5.45	5.79	5.45	5.65	127857
2011-01-19	5.68	5.82	5.52	5.75	128980
2011-01-20	5.74	5.75	5.57	5.66	156653
2011-01-21	5.71	5.80	5.33	5.33	135298
2011-01-24	5.35	5.59	5.34	5.54	81458
2011-01-25	5.46	5.79	5.46	5.74	115107
2011-01-26	5.78	5.82	5.64	5.71	107638
2011-01-27	5.75	5.95	5.58	5.77	98997
2011-01-28	5.78	5.88	5.55	5.56	169461
2011-01-31	5.59	5.76	5.52	5.73	85959
2011-02-01	5.79	5.89	5.61	5.72	85702
2011-02-02	5.50	5.76	5.50	5.59	162787
2011-02-03	5.56	5.95	5.56	5.91	177033
2011-02-04	5.89	5.92	5.67	5.73	56990
2011-02-07	5.76	5.95	5.76	5.85	46635
2011-02-08	5.83	5.93	5.65	5.93	117327
2011-02-09	5.95	6.09	5.75	5.83	111368
2011-02-10	5.78	6.46	5.76	6.40	236875
2011-02-11	6.33	6.50	6.12	6.49	179228
2011-02-14	6.46	6.50	5.85	6.02	151919
2011-02-15	6.01	6.05	5.86	5.86	109823
2011-02-16	5.92	5.99	5.80	5.82	57611
2011-02-17	5.80	5.81	5.74	5.74	71931
2011-02-18	5.73	5.76	5.58	5.68	97195
2011-02-22	5.56	5.64	5.36	5.43	184229
2011-02-23	5.43	5.66	5.23	5.29	145791
2011-02-24	5.27	5.44	5.20	5.38	169719
2011-02-25	5.44	5.60	5.35	5.56	79705
2011-02-28	5.61	5.65	5.00	5.03	378992
2011-03-01	5.06	5.21	4.91	5.10	134548
2011-03-02	5.08	5.21	5.02	5.13	86937
2011-03-03	5.24	5.35	5.20	5.34	97751
2011-03-04	5.34	5.34	5.25	5.31	43198
2011-03-07	5.32	5.32	5.02	5.11	86265
2011-03-08	5.12	5.27	5.04	5.18	108509
2011-03-09	5.18	5.26	5.00	5.03	81297
2011-03-10	4.95	5.06	4.78	4.97	173739
2011-03-11	4.94	5.04	4.92	4.93	41828
2011-03-14	4.85	5.16	4.74	5.11	59341
2011-03-15	4.87	5.15	4.87	4.97	109084
2011-03-16	4.93	5.02	4.80	4.81	89510
2011-03-17	4.94	5.09	4.90	4.96	65252
2011-03-18	5.02	5.26	4.98	5.14	168740
2011-03-21	5.26	5.26	5.01	5.18	68392
2011-03-22	5.17	5.32	5.08	5.29	53349
2011-03-23	5.27	5.38	5.17	5.34	70545
2011-03-24	5.37	5.51	5.37	5.48	72797
2011-03-25	5.53	5.60	5.46	5.50	63880
2011-03-28	5.57	5.61	5.38	5.59	80726
2011-03-29	5.57	5.68	5.55	5.61	47570
2011-03-30	5.62	5.73	5.52	5.73	60575
2011-03-31	5.74	5.79	5.59	5.74	58045
2011-04-01	5.77	5.80	5.65	5.79	45766
2011-04-04	5.83	5.83	5.66	5.80	45312
2011-04-05	5.81	5.83	5.67	5.70	83150
2011-04-06	5.75	5.75	5.64	5.68	40565
2011-04-07	5.67	5.71	5.34	5.39	126306
2011-04-08	5.45	5.45	5.18	5.18	85755
2011-04-11	5.20	5.32	5.06	5.15	69050
2011-04-12	5.11	5.25	5.00	5.00	78026
2011-04-13	5.06	5.14	4.96	5.00	57949
2011-04-14	4.95	5.05	4.90	5.04	59201
2011-04-15	5.05	5.11	4.96	5.10	95489
2011-04-18	5.03	5.05	4.91	5.04	89400
2011-04-19	5.07	5.07	4.84	4.98	56860
2011-04-20	5.05	5.09	4.95	5.06	78865
2011-04-21	5.13	5.13	4.96	4.99	38530
2011-04-25	4.96	5.15	4.96	5.12	50974
2011-04-26	5.13	5.32	5.00	5.19	71296
2011-04-27	5.18	5.19	5.00	5.09	98088
2011-04-28	5.09	5.26	5.01	5.19	249305
2011-04-29	5.22	5.29	5.04	5.20	54543
2011-05-02	5.23	5.23	4.98	4.98	51393
2011-05-03	4.97	5.06	4.90	4.95	64382
2011-05-04	4.98	5.03	4.75	4.91	68596
2011-05-05	4.86	5.26	4.82	4.97	102722
2011-05-06	5.04	5.09	4.90	5.00	47542
2011-05-09	4.98	5.06	4.86	4.91	74698
2011-05-10	4.96	5.45	4.92	5.35	111874
2011-05-11	5.31	5.31	5.02	5.05	60648
2011-05-12	4.99	5.22	4.91	5.18	50240
2011-05-13	5.18	5.19	5.00	5.15	75258
2011-05-16	4.90	5.11	4.78	4.82	130021
2011-05-17	4.78	4.82	4.65	4.73	118666
2011-05-18	4.74	4.84	4.69	4.76	89261
2011-05-19	4.80	4.80	4.46	4.60	91074
2011-05-20	4.56	4.74	4.43	4.68	87978
2011-05-23	4.58	4.73	4.52	4.64	60220
2011-05-24	4.68	4.78	4.51	4.61	95722
2011-05-25	4.58	4.82	4.58	4.64	98439
2011-05-26	4.62	4.75	4.62	4.75	37792
2011-05-27	4.79	4.86	4.75	4.78	88618
2011-05-31	5.70	7.44	5.70	6.81	2027286
2011-06-01	6.76	7.11	6.61	6.99	572830
2011-06-02	6.99	8.20	6.91	7.99	815596
2011-06-03	7.82	8.10	7.65	7.70	356953
2011-06-06	7.65	7.65	7.26	7.40	264494
2011-06-07	7.65	8.19	7.58	7.85	373949
2011-06-08	7.83	8.18	7.59	7.84	257964
2011-06-09	7.80	7.97	7.51	7.57	236656
2011-06-10	7.54	7.62	7.25	7.33	172392
2011-06-13	7.38	7.72	7.38	7.50	180356
2011-06-14	7.78	7.96	7.45	7.70	150804
2011-06-15	7.69	8.03	7.68	7.71	398947
2011-06-16	7.76	7.91	7.52	7.87	201308
2011-06-17	7.98	8.19	7.60	7.69	744191
2011-06-20	7.67	8.05	7.67	7.99	276432
2011-06-21	8.07	8.53	7.93	8.36	284456
2011-06-22	8.30	8.50	8.04	8.08	196018
2011-06-23	7.92	8.16	7.78	8.13	143916
2011-06-24	8.15	8.47	8.01	8.14	541815
2011-06-27	8.14	8.39	7.98	8.27	258202
2011-06-28	8.29	8.62	8.20	8.29	220681
2011-06-29	8.35	8.51	8.20	8.31	152472
2011-06-30	8.29	8.38	8.10	8.34	189841
2011-07-01	8.28	8.43	8.18	8.33	260046
2011-07-05	8.27	8.48	8.12	8.34	255519
2011-07-06	8.30	9.06	8.23	8.36	185148
2011-07-07	8.46	8.61	8.28	8.43	180092
2011-07-08	8.36	8.65	8.36	8.50	153266
2011-07-11	8.34	8.80	8.29	8.73	172131
2011-07-12	8.77	9.02	8.65	8.75	174710
2011-07-13	8.79	9.44	8.79	9.39	238307
2011-07-14	9.40	9.79	9.34	9.67	594910
2011-07-15	9.69	9.69	9.37	9.44	210057
2011-07-18	9.47	9.67	9.17	9.39	141620
2011-07-19	9.53	9.80	9.51	9.78	256576
2011-07-20	9.80	9.85	9.68	9.83	150842
2011-07-21	9.85	10.00	9.64	9.71	193206
2011-07-22	9.70	9.73	9.44	9.62	170930
2011-07-25	9.57	9.90	9.44	9.61	127915
2011-07-26	9.58	9.75	9.51	9.62	89881
2011-07-27	9.52	9.61	9.14	9.19	136945
2011-07-28	9.23	9.56	9.07	9.35	194437
2011-07-29	9.22	9.59	9.03	9.57	193205
2011-08-01	9.71	9.89	9.45	9.76	322370
2011-08-02	9.75	9.80	8.98	9.05	176076
2011-08-03	9.05	9.62	8.79	9.50	180428
2011-08-04	9.34	9.57	8.86	8.87	182652
2011-08-05	8.94	9.38	8.29	8.50	425953
2011-08-08	8.16	8.64	7.99	7.99	337654
2011-08-09	8.02	8.22	6.80	7.10	935354
2011-08-10	6.96	7.10	6.73	6.74	573768
2011-08-11	6.78	7.60	6.60	7.42	350020
2011-08-12	7.47	7.62	7.36	7.50	330395
2011-08-15	7.54	8.42	7.51	8.33	305583
2011-08-16	8.26	8.63	8.00	8.05	188895
2011-08-17	8.07	8.72	7.91	8.14	136724
2011-08-18	7.90	8.19	7.69	7.75	200063
2011-08-19	7.63	8.02	7.63	7.74	119629
2011-08-22	8.00	8.37	7.86	7.95	154751
2011-08-23	8.01	8.49	8.00	8.42	168544
2011-08-24	8.38	8.70	8.38	8.56	122815
2011-08-25	8.66	8.87	8.52	8.58	169386
2011-08-26	8.54	9.11	8.38	8.87	230849
2011-08-29	9.01	9.50	9.01	9.50	112652
2011-08-30	9.43	9.54	9.07	9.36	148454
2011-08-31	9.38	9.48	9.00	9.05	135044
2011-09-01	9.05	9.20	8.65	8.69	205030
2011-09-02	8.50	8.66	8.08	8.11	96412
2011-09-06	7.80	8.25	7.59	8.20	193880
2011-09-07	8.34	8.75	8.23	8.71	194114
2011-09-08	8.59	9.00	8.59	8.67	150326
2011-09-09	8.56	8.69	8.08	8.25	181525
2011-09-12	8.05	8.55	8.05	8.45	111664
2011-09-13	8.50	8.99	8.40	8.81	195688
2011-09-14	8.93	9.00	8.80	8.86	193228
2011-09-15	9.00	9.13	8.77	9.11	123179
2011-09-16	9.15	9.18	8.66	9.14	678963
2011-09-19	8.96	9.20	8.82	9.03	193646
2011-09-20	9.13	9.25	8.60	8.61	189914
2011-09-21	8.58	9.08	8.26	8.33	200028
2011-09-22	8.00	8.64	7.45	7.64	239518
2011-09-23	7.62	7.89	7.60	7.72	141285
2011-09-26	7.79	8.01	7.62	7.87	151025
2011-09-27	8.14	8.23	7.69	7.81	198083
2011-09-28	7.79	8.00	7.28	7.29	156381
2011-09-29	7.51	7.51	7.00	7.34	101256
2011-09-30	7.19	7.35	7.12	7.13	106859
2011-10-03	6.59	7.11	6.55	6.56	261402
2011-10-04	6.50	7.57	6.50	7.54	245701
2011-10-05	7.54	7.90	7.32	7.83	125472
2011-10-06	7.82	8.02	7.63	7.92	111929
2011-10-07	7.93	7.94	7.56	7.62	99286
2011-10-10	7.79	8.19	7.60	8.14	94015
2011-10-11	8.06	8.31	7.77	8.02	113714
2011-10-12	8.13	8.73	8.13	8.64	150694
2011-10-13	8.55	8.67	8.30	8.57	85124
2011-10-14	8.72	8.89	8.70	8.88	73763
2011-10-17	8.77	8.85	8.49	8.59	80404
2011-10-18	8.49	8.76	8.21	8.73	150774
2011-10-19	8.67	8.88	8.31	8.38	90388
2011-10-20	8.36	8.40	7.90	8.20	101153
2011-10-21	8.35	8.64	8.25	8.59	127280
2011-10-24	8.52	8.96	8.52	8.81	114280
2011-10-25	8.71	8.83	8.32	8.37	88839
2011-10-26	8.50	8.95	8.34	8.95	120404
2011-10-27	9.00	9.00	8.71	9.00	216770
2011-10-28	8.92	9.00	8.66	8.66	126851
2011-10-31	8.53	8.91	8.41	8.49	120657
2011-11-01	8.08	8.49	7.74	8.03	103729
2011-11-02	8.19	8.59	8.10	8.56	98337
2011-11-03	8.68	8.90	8.41	8.87	95180
2011-11-04	8.73	8.87	8.56	8.60	56215
2011-11-07	8.57	8.65	8.06	8.31	48226
2011-11-08	8.37	8.40	8.02	8.14	100801
2011-11-09	7.86	8.38	7.86	8.02	126530
2011-11-10	8.11	8.39	8.07	8.23	158105
2011-11-11	8.37	8.84	8.31	8.66	120918
2011-11-14	8.63	8.92	8.59	8.65	119986
2011-11-15	8.55	8.94	8.52	8.90	105636
2011-11-16	8.76	8.95	8.55	8.59	219624
2011-11-17	8.56	8.78	8.40	8.68	96054
2011-11-18	8.69	8.83	8.43	8.47	97613
2011-11-21	8.30	8.41	7.91	7.98	137779
2011-11-22	8.02	8.13	7.49	7.58	231284
2011-11-23	7.52	7.61	7.24	7.26	112221
2011-11-25	7.20	7.50	7.20	7.30	71005
2011-11-28	7.61	7.82	7.47	7.76	102418
2011-11-29	7.74	7.79	7.24	7.32	192859
2011-11-30	7.70	8.15	7.51	8.13	194539
2011-12-01	8.07	8.12	7.81	7.93	125677
2011-12-02	8.08	8.20	7.97	8.11	59425
2011-12-05	8.31	8.37	8.00	8.32	82591
2011-12-06	8.32	8.39	8.11	8.20	101088
2011-12-07	8.13	8.50	7.87	8.45	92400
2011-12-08	8.33	8.33	7.99	8.03	60424
2011-12-09	8.06	8.28	8.00	8.25	98985
2011-12-12	8.06	8.16	7.92	8.07	83363
2011-12-13	8.15	8.25	7.77	7.87	187387
2011-12-14	7.76	7.88	7.58	7.85	175827
2011-12-15	7.97	7.97	7.69	7.73	213854
2011-12-16	7.83	7.89	7.37	7.48	457380
2011-12-19	7.57	7.80	7.05	7.12	227826
2011-12-20	7.33	7.80	7.22	7.76	126359
2011-12-21	7.70	7.78	7.43	7.68	64685
2011-12-22	7.75	8.08	7.71	7.93	67119
2011-12-23	7.96	7.97	7.77	7.84	46078
2011-12-27	7.85	8.02	7.66	7.94	51237
2011-12-28	7.94	7.94	7.75	7.76	55302
2011-12-29	7.78	8.07	7.74	8.04	54090
2011-12-30	8.01	8.15	7.85	7.95	97360
2012-01-03	8.20	8.20	7.88	8.06	81072
2012-01-04	8.00	8.15	7.95	8.01	66497
2012-01-05	7.96	8.14	7.87	8.02	31965
2012-01-06	7.99	7.99	7.72	7.80	104018
2012-01-09	7.84	7.92	7.69	7.79	99380
2012-01-10	7.92	8.13	7.85	8.07	90236
2012-01-11	8.01	8.31	7.92	8.15	63970
2012-01-12	8.15	8.69	7.81	8.65	70100
2012-01-13	8.52	8.55	8.24	8.28	60270
2012-01-17	8.36	8.37	7.93	7.93	87389
2012-01-18	7.90	8.33	7.90	8.32	56804
2012-01-19	8.36	8.47	8.22	8.23	45684
2012-01-20	8.20	8.51	8.13	8.31	78392
2012-01-23	8.32	8.46	8.11	8.32	40699
2012-01-24	8.25	8.40	8.19	8.38	45048
2012-01-25	8.38	8.44	8.18	8.37	50626
2012-01-26	8.40	8.50	8.37	8.46	43860
2012-01-27	8.41	8.50	8.29	8.38	50647
2012-01-30	8.25	8.42	8.21	8.24	78459
2012-01-31	8.33	8.33	6.92	8.14	121537
2012-02-01	8.23	8.45	8.16	8.44	90756
2012-02-02	8.45	8.70	8.24	8.59	109662
2012-02-03	8.75	8.94	8.56	8.74	93160
2012-02-06	8.71	8.88	8.60	8.74	58373
2012-02-07	8.69	8.86	8.64	8.66	65715
2012-02-08	8.68	8.92	8.55	8.66	78647
2012-02-09	8.63	8.84	7.28	7.41	163196
2012-02-10	7.01	7.32	6.97	7.15	353959
2012-02-13	7.25	7.46	7.10	7.32	333288
2012-02-14	7.29	7.42	7.21	7.30	76847
2012-02-15	7.34	7.41	7.10	7.17	148008
2012-02-16	7.25	7.76	7.25	7.72	131029
2012-02-17	7.78	7.89	7.55	7.77	97302
2012-02-21	7.87	8.25	7.72	8.12	151634
2012-02-22	8.09	8.30	7.96	8.06	177858
2012-02-23	8.10	8.38	7.92	8.33	121073
2012-02-24	8.34	8.40	8.13	8.22	64152
2012-02-27	8.18	8.49	8.04	8.38	105011
2012-02-28	8.38	8.41	8.20	8.21	67947
2012-02-29	8.25	8.42	7.90	8.05	156598
2012-03-01	8.10	8.39	8.00	8.02	93576
2012-03-02	7.96	8.22	7.91	8.06	203739
2012-03-05	8.02	8.30	7.95	8.22	109542
2012-03-06	8.10	8.20	7.86	7.88	182884
2012-03-07	7.95	8.10	7.76	7.83	149120
2012-03-08	7.90	8.06	7.77	7.96	76525
2012-03-09	8.05	8.44	8.05	8.23	102465
2012-03-12	8.21	8.45	8.13	8.26	108810
2012-03-13	8.38	9.44	8.38	9.33	467980
2012-03-14	9.32	9.32	8.94	9.10	126990
2012-03-15	9.09	9.27	8.91	9.14	95517
2012-03-16	9.19	9.26	8.94	9.02	212130
2012-03-19	9.02	9.43	8.98	9.33	53055
2012-03-20	9.23	9.35	9.07	9.21	40580
2012-03-21	9.20	9.39	9.11	9.13	76723
2012-03-22	9.00	9.32	8.81	9.24	49162
2012-03-23	9.09	9.35	9.09	9.34	39189
2012-03-26	9.50	9.60	9.27	9.30	104874
2012-03-27	9.31	9.49	9.18	9.21	55742
2012-03-28	9.20	9.20	9.01	9.11	56819
2012-03-29	9.04	9.24	8.98	9.14	36716
2012-03-30	9.24	9.25	8.97	8.99	63541
2012-04-02	8.98	9.22	8.79	9.13	70607
2012-04-03	9.11	9.25	8.97	9.04	63616
2012-04-04	8.89	9.06	8.65	8.70	95074
2012-04-05	8.65	8.86	8.65	8.84	51514
2012-04-09	8.64	9.10	8.60	8.65	71361
2012-04-10	8.58	8.73	8.39	8.50	107723
2012-04-11	8.56	8.92	8.56	8.68	67646
2012-04-12	8.68	8.99	8.66	8.91	63324
2012-04-13	8.84	8.89	8.60	8.62	88920
2012-04-16	8.68	8.72	8.42	8.52	35754
2012-04-17	8.63	8.85	8.51	8.76	91812
2012-04-18	8.69	8.76	8.48	8.62	81430
2012-04-19	8.65	8.87	8.55	8.76	76776
2012-04-20	8.90	8.91	8.68	8.73	57083
2012-04-23	8.54	8.68	8.39	8.50	81671
2012-04-24	8.53	8.89	8.36	8.75	92718
2012-04-25	8.91	9.14	8.63	8.79	51269
2012-04-26	8.75	9.05	8.65	8.89	85596
2012-04-27	8.90	9.19	8.77	9.09	64482
2012-04-30	9.11	9.13	8.76	8.76	59489
2012-05-01	8.75	8.99	8.70	8.79	72644
2012-05-02	8.68	9.03	8.61	8.72	59665
2012-05-03	8.72	8.87	8.45	8.59	111218
2012-05-04	8.51	8.54	8.29	8.45	69262
2012-05-07	8.44	8.73	8.39	8.70	37836
2012-05-08	8.61	8.94	8.55	8.72	117829
2012-05-09	8.57	8.86	8.55	8.64	71940
2012-05-10	8.75	8.91	8.59	8.69	117384
2012-05-11	8.58	8.80	8.58	8.73	39116
2012-05-14	8.65	8.75	8.65	8.66	46493
2012-05-15	8.65	8.80	8.65	8.75	49227
2012-05-16	8.79	8.81	8.64	8.66	106006
2012-05-17	8.67	8.82	8.58	8.61	111853
2012-05-18	8.60	8.72	7.96	8.03	88405
2012-05-21	8.09	8.09	7.47	7.92	63133
2012-05-22	7.94	7.94	7.27	7.37	96784
2012-05-23	7.26	7.47	7.21	7.44	56898
2012-05-24	7.47	7.47	7.18	7.32	65485
2012-05-25	7.29	7.32	7.16	7.19	58370
2012-05-29	7.24	7.30	7.01	7.04	38152
2012-05-30	6.95	7.16	6.81	7.09	75531
2012-05-31	7.07	7.33	7.05	7.28	369518
2012-06-01	7.07	7.35	7.07	7.25	73849
2012-06-04	7.30	7.42	7.15	7.32	73941
2012-06-05	7.28	7.45	7.26	7.40	63818
2012-06-06	7.49	7.87	7.40	7.86	95063
2012-06-07	7.98	7.98	7.50	7.53	68787
2012-06-08	7.45	7.56	7.06	7.26	124579
2012-06-11	7.12	7.36	7.01	7.30	200598
2012-06-12	7.33	7.56	7.25	7.46	63009
2012-06-13	7.47	7.52	7.21	7.28	91116
2012-06-14	7.29	7.44	7.24	7.37	58452
2012-06-15	7.39	7.91	7.32	7.87	116696
2012-06-18	7.77	7.89	7.58	7.69	69259
2012-06-19	7.71	7.94	7.65	7.67	103534
2012-06-20	7.67	7.86	7.65	7.80	33799
2012-06-21	7.83	7.83	7.65	7.68	50135
2012-06-22	7.72	8.21	7.72	8.20	235953
2012-06-25	7.99	8.19	7.80	7.84	57466
2012-06-26	7.83	8.03	7.70	7.98	43418
2012-06-27	8.03	8.17	7.90	8.06	37403
2012-06-28	8.02	8.09	7.80	8.09	41515
2012-06-29	8.20	8.75	8.05	8.67	72600
2012-07-02	8.66	8.67	8.36	8.52	76914
2012-07-03	8.53	8.73	8.45	8.73	21292
2012-07-05	8.67	8.78	8.55	8.57	51603
2012-07-06	8.46	8.53	8.28	8.35	33790
2012-07-09	8.30	8.40	8.27	8.40	50637
2012-07-10	8.49	8.52	8.22	8.28	39036
2012-07-11	8.32	8.46	8.15	8.41	30802
2012-07-12	8.24	8.62	8.18	8.57	34068
2012-07-13	8.57	8.64	8.43	8.58	57385
2012-07-16	8.53	8.96	8.38	8.81	35349
2012-07-17	8.85	8.95	8.66	8.69	33304
2012-07-18	8.68	8.96	8.67	8.78	20712
2012-07-19	8.80	9.00	8.54	8.55	28013
2012-07-20	8.50	8.50	8.14	8.20	45247
2012-07-23	8.05	8.78	8.00	8.65	78433
2012-07-24	8.70	8.70	8.25	8.26	25992
2012-07-25	8.35	8.65	8.27	8.46	24093
2012-07-26	8.52	8.61	8.11	8.26	29879
2012-07-27	9.05	9.05	8.66	8.79	57374
2012-07-30	8.75	8.84	8.57	8.62	27280
2012-07-31	8.55	8.74	8.55	8.69	74575
2012-08-01	8.70	8.73	8.39	8.42	52585
2012-08-02	8.35	8.57	8.35	8.47	23213
2012-08-03	8.56	8.73	8.46	8.50	25115
2012-08-06	8.49	8.70	8.49	8.51	27664
2012-08-07	8.57	8.74	8.47	8.50	30566
2012-08-08	8.50	8.70	8.50	8.59	17911
2012-08-09	8.57	8.62	8.35	8.37	34279
2012-08-10	8.39	8.42	8.31	8.35	12658
2012-08-13	8.31	8.49	8.09	8.27	20463
2012-08-14	8.29	8.32	8.20	8.30	52717
2012-08-15	8.25	8.59	8.25	8.53	25983
2012-08-16	8.48	8.62	8.38	8.44	28926
2012-08-17	8.43	8.67	8.39	8.59	60249
2012-08-20	8.53	8.70	8.44	8.61	28792
2012-08-21	8.68	8.70	8.53	8.56	23961
2012-08-22	8.50	8.60	8.42	8.44	22796
2012-08-23	8.40	8.61	8.40	8.52	15556
2012-08-24	8.48	8.70	8.41	8.57	17928
2012-08-27	8.60	8.60	8.43	8.51	26170
2012-08-28	8.47	8.67	8.47	8.65	23465
2012-08-29	8.70	8.70	8.54	8.58	20267
2012-08-30	8.49	8.56	8.25	8.32	16340
2012-08-31	8.42	8.42	8.09	8.29	72855
2012-09-04	8.33	8.39	8.18	8.32	82748
2012-09-05	8.38	8.38	8.21	8.27	26879
2012-09-06	8.33	8.70	8.27	8.65	40384
2012-09-07	8.70	8.75	8.46	8.51	30701
2012-09-10	8.51	8.66	8.42	8.57	39796
2012-09-11	8.56	8.72	8.56	8.70	22560
2012-09-12	8.70	8.70	8.50	8.59	24972
2012-09-13	8.57	8.70	8.56	8.66	54047
2012-09-14	8.70	8.70	8.49	8.67	56397
2012-09-17	8.59	8.68	8.24	8.66	30388
2012-09-18	8.65	8.70	8.57	8.67	31056
2012-09-19	8.70	8.70	8.59	8.69	22405
2012-09-20	8.62	8.69	8.51	8.67	11371
2012-09-21	8.70	8.70	8.60	8.64	116617
2012-09-24	8.62	8.70	8.58	8.69	20624
2012-09-25	8.66	8.84	8.60	8.60	47095
2012-09-26	8.61	8.68	8.46	8.57	22373
2012-09-27	8.62	8.70	8.55	8.66	21087
2012-09-28	8.57	8.68	8.53	8.60	21731
2012-10-01	8.64	8.70	8.38	8.61	27681
2012-10-02	8.66	8.70	8.55	8.67	26647
2012-10-03	8.70	8.72	8.50	8.58	22500
2012-10-04	8.61	8.72	8.51	8.72	15625
2012-10-05	8.71	8.78	8.48	8.52	19281
2012-10-08	8.49	8.66	8.44	8.56	10656
2012-10-09	8.60	8.68	8.45	8.67	25922
2012-10-10	8.66	8.69	8.57	8.69	8678
2012-10-11	8.70	8.73	8.61	8.64	12864
2012-10-12	8.65	8.68	8.41	8.59	10438
2012-10-15	8.60	8.73	8.55	8.65	18065
2012-10-16	8.66	8.68	8.51	8.60	15060
2012-10-17	8.60	8.73	8.44	8.65	13906
2012-10-18	8.65	8.65	8.06	8.23	53947
2012-10-19	8.18	8.22	7.76	8.00	70251
2012-10-22	7.95	8.04	7.79	8.01	30198
2012-10-23	7.93	8.10	7.80	7.83	22333
2012-10-24	7.85	7.92	7.55	7.91	19171
2012-10-25	7.97	8.23	7.81	8.15	37302
2012-10-26	8.13	8.22	7.98	8.08	8544
2012-10-31	8.10	8.18	8.05	8.17	10987
2012-11-01	8.20	8.20	7.90	8.09	31677
2012-11-02	8.14	8.16	7.96	8.05	28753
2012-11-05	8.00	8.12	7.23	8.06	13074
2012-11-06	8.11	8.23	8.03	8.15	9927
2012-11-07	8.04	8.24	7.86	8.00	20569
2012-11-08	7.94	8.00	7.82	7.89	33886
2012-11-09	7.88	8.25	7.82	7.93	9946
2012-11-12	7.93	8.00	7.83	7.88	13153
2012-11-13	7.86	7.86	7.53	7.85	15932
2012-11-14	7.89	7.89	7.52	7.62	12662
2012-11-15	7.60	7.75	7.55	7.67	31227
2012-11-16	7.63	7.67	7.41	7.60	25214
2012-11-19	7.67	7.83	7.59	7.82	12724
2012-11-20	7.78	7.86	7.67	7.80	13204
2012-11-21	7.64	7.79	7.64	7.77	4755
2012-11-23	7.76	7.89	7.76	7.89	8011
2012-11-26	7.87	8.21	7.86	8.20	58460
2012-11-27	8.15	8.25	8.07	8.24	15474
2012-11-28	8.18	8.20	8.08	8.20	70741
2012-11-29	8.19	8.19	8.10	8.16	105094
2012-11-30	8.19	8.19	8.10	8.16	57440
2012-12-03	8.19	8.19	8.13	8.19	34053
2012-12-04	8.19	8.25	8.14	8.21	18094
2012-12-05	8.20	8.25	8.07	8.23	37460
2012-12-06	8.19	8.24	8.09	8.21	17531
2012-12-07	8.24	8.25	8.10	8.17	8510
2012-12-10	8.21	8.25	8.14	8.25	13421
2012-12-11	8.25	8.44	8.16	8.44	63862
2012-12-12	8.40	8.45	8.12	8.12	41857
2012-12-13	8.15	8.28	8.11	8.24	7782
2012-12-14	8.18	8.32	8.03	8.26	34083
2012-12-17	8.23	8.71	8.23	8.37	18901
2012-12-18	8.36	8.52	8.36	8.49	31934
2012-12-19	8.50	8.55	8.33	8.48	20158
2012-12-20	8.50	8.51	8.45	8.50	25151
2012-12-21	8.49	8.50	8.34	8.45	191802
2012-12-24	8.43	8.50	8.25	8.38	4098
2012-12-26	8.38	8.55	8.33	8.38	15827
2012-12-27	8.41	8.46	8.18	8.23	13953
2012-12-28	8.22	8.22	7.93	8.10	8497
2012-12-31	8.14	8.44	8.14	8.37	34635
2013-01-02	8.49	8.60	8.37	8.55	62056
2013-01-03	8.54	8.56	8.34	8.51	48083
2013-01-04	8.56	8.66	8.49	8.59	23040
2013-01-07	8.51	8.60	8.50	8.57	14128
2013-01-08	8.59	8.59	8.30	8.49	45171
2013-01-09	8.54	8.58	8.48	8.56	34098
2013-01-10	8.59	8.74	8.50	8.69	34987
2013-01-11	8.72	8.72	8.55	8.60	50034
2013-01-14	8.60	8.74	8.50	8.69	30237
2013-01-15	8.64	8.73	8.61	8.66	9678
2013-01-16	8.60	8.60	8.37	8.40	18942
2013-01-17	8.51	8.60	8.42	8.47	32072
2013-01-18	8.44	8.44	8.25	8.41	48595
2013-01-22	8.40	8.58	8.40	8.52	28761
2013-01-23	8.54	8.54	8.38	8.40	19830
2013-01-24	8.39	8.51	8.21	8.31	36044
2013-01-25	8.37	8.37	8.22	8.25	30071
2013-01-28	8.24	8.50	8.24	8.50	43300
2013-01-29	8.47	8.51	8.27	8.44	66336
2013-01-30	8.40	8.51	8.38	8.40	52404
2013-01-31	8.45	8.57	8.45	8.51	58261
2013-02-01	8.70	8.85	8.27	8.84	246117
2013-02-04	8.76	9.00	8.76	8.94	63176
2013-02-05	9.00	9.00	8.84	9.00	39270
2013-02-06	8.98	9.25	8.87	9.20	106825
2013-02-07	9.22	9.25	8.84	9.19	25608
2013-02-08	9.22	9.61	9.20	9.54	32779
2013-02-11	9.56	9.71	9.37	9.41	33042
2013-02-12	9.40	9.57	9.37	9.54	28329
2013-02-13	9.57	9.87	9.50	9.86	24492
2013-02-14	9.81	9.88	9.48	9.48	18171
2013-02-15	9.58	9.67	9.45	9.65	27427
2013-02-19	9.66	9.89	9.58	9.73	23021
2013-02-20	9.71	9.80	9.55	9.60	31790
2013-02-21	9.60	9.60	9.40	9.43	30152
2013-02-22	9.51	9.66	9.40	9.62	25716
2013-02-25	9.69	9.70	9.49	9.49	30510
2013-02-26	9.51	9.51	9.05	9.30	58155
2013-02-27	9.27	9.48	9.13	9.37	23471
2013-02-28	9.36	9.36	9.15	9.21	58919
2013-03-01	9.12	9.34	8.87	9.28	58086
2013-03-04	9.23	9.39	9.07	9.33	19294
2013-03-05	9.79	9.91	9.45	9.75	21931
2013-03-06	9.75	9.78	9.39	9.60	10368
2013-03-07	9.58	9.69	9.46	9.64	17453
2013-03-08	9.75	9.75	9.46	9.61	16109
2013-03-11	9.55	9.59	9.41	9.50	11595
2013-03-12	9.45	9.49	9.27	9.39	39765
2013-03-13	9.42	9.44	9.33	9.37	12010
2013-03-14	9.36	9.49	9.30	9.49	12389
2013-03-15	9.47	9.64	9.38	9.59	81368
2013-03-18	9.46	9.70	9.46	9.68	13804
2013-03-19	9.70	9.68	9.44	9.51	23147
2013-03-20	9.52	9.55	9.50	9.55	20897
2013-03-21	9.44	9.47	9.40	9.44	109107
2013-03-22	9.45	9.65	9.45	9.61	7964
2013-03-25	9.60	9.65	9.57	9.64	6685
2013-03-26	9.70	9.70	9.46	9.63	13371
2013-03-27	9.55	9.87	9.46	9.84	27603
2013-03-28	9.81	10.05	9.65	9.94	50419
2013-04-01	9.94	10.05	9.84	9.94	25640
2013-04-02	9.97	10.00	9.86	9.95	23118
2013-04-03	9.92	10.14	9.83	10.07	142117
2013-04-04	10.05	10.41	9.98	10.14	41678
2013-04-05	9.93	10.97	9.90	10.53	123991
2013-04-08	10.53	10.85	10.40	10.69	71526
2013-04-09	10.70	10.70	10.40	10.42	25102
2013-04-10	10.50	10.99	10.40	10.89	66098
2013-04-11	10.91	10.91	10.58	10.73	51083
2013-04-12	10.65	10.66	10.31	10.59	20165
2013-04-15	10.59	10.69	10.18	10.21	63276
2013-04-16	10.32	10.60	10.16	10.36	41971
2013-04-17	10.30	10.51	10.24	10.39	109190
2013-04-18	10.45	10.63	10.41	10.58	95270
2013-04-19	10.61	10.71	10.55	10.65	13930
2013-04-22	10.71	10.93	10.65	10.91	50203
2013-04-23	11.00	11.58	10.92	11.55	71005
2013-04-24	11.51	11.85	11.51	11.61	46855
2013-04-25	11.70	11.91	11.61	11.65	19720
2013-04-26	11.62	11.69	11.38	11.51	61085
2013-04-29	11.52	11.64	11.38	11.48	18946
2013-04-30	11.45	11.83	11.44	11.68	68905
2013-05-01	11.60	11.60	10.80	10.83	63141
2013-05-02	10.92	11.22	10.65	11.10	32576
2013-05-03	11.26	11.43	11.14	11.26	27525
2013-05-06	11.26	11.44	11.10	11.17	15139
2013-05-07	11.16	11.33	10.93	11.32	14858
2013-05-08	11.26	11.36	11.12	11.32	12085
2013-05-09	11.30	11.93	11.04	11.66	130322
2013-05-10	11.80	11.88	11.69	11.73	28793
2013-05-13	11.83	11.96	11.65	11.68	19524
2013-05-14	11.65	11.75	11.65	11.75	38596
2013-05-15	11.68	11.70	11.55	11.65	22527
2013-05-16	11.58	11.91	11.54	11.73	37600
2013-05-17	11.75	11.90	11.60	11.72	61329
2013-05-20	11.72	11.90	11.72	11.77	29120
2013-05-21	11.74	11.79	11.60	11.66	20296
2013-05-22	11.69	11.75	11.14	11.20	28420
2013-05-23	11.11	11.36	11.01	11.34	24784
2013-05-24	11.20	11.33	11.20	11.30	30067
2013-05-28	11.48	11.87	11.30	11.82	25887
2013-05-29	11.72	11.72	11.00	11.43	44755
2013-05-30	11.53	11.75	11.48	11.68	16384
2013-05-31	11.58	11.58	11.46	11.46	26414
2013-06-03	11.60	12.78	11.60	12.65	178437
2013-06-04	12.25	12.41	12.01	12.38	227919
2013-06-05	12.33	12.40	12.10	12.32	56093
2013-06-06	12.32	12.57	12.27	12.56	140007
2013-06-07	12.63	12.72	12.58	12.67	79249
2013-06-10	12.72	12.72	12.38	12.49	39150
2013-06-11	12.39	12.87	12.11	12.78	46414
2013-06-12	13.50	14.24	13.18	13.95	256890
2013-06-13	13.91	13.91	13.60	13.82	130439
2013-06-14	13.80	13.81	13.55	13.61	95473
2013-06-17	13.79	13.80	13.61	13.66	98244
2013-06-18	13.72	13.85	13.61	13.65	31412
2013-06-19	13.59	13.65	13.30	13.32	27205
2013-06-20	13.18	13.18	12.67	12.79	63972
2013-06-21	12.83	12.96	12.53	12.72	103372
2013-06-24	12.64	12.72	12.23	12.62	51211
2013-06-25	12.76	12.76	12.06	12.27	48108
2013-06-26	12.41	12.42	12.02	12.06	51739
2013-06-27	12.10	12.18	11.73	11.94	47177
2013-06-28	11.93	11.93	11.08	11.29	289920
2013-07-01	11.35	11.60	10.84	11.33	121271
2013-07-02	11.30	11.45	11.08	11.22	34490
2013-07-03	11.20	11.36	11.11	11.35	27024
2013-07-05	11.38	11.45	11.11	11.45	32219
2013-07-08	11.39	11.65	11.30	11.65	81986
2013-07-09	11.74	11.74	11.24	11.67	51931
2013-07-10	11.70	11.79	11.54	11.69	23796
2013-07-11	11.76	11.85	11.32	11.57	35599
2013-07-12	11.52	11.65	11.36	11.59	25895
2013-07-15	11.60	11.66	11.43	11.62	18207
2013-07-16	11.67	12.01	11.48	11.88	41687
2013-07-17	11.98	12.18	11.81	11.89	37693
2013-07-18	11.94	12.05	11.80	11.83	26157
2013-07-19	11.74	12.02	11.69	11.95	23785
2013-07-22	11.87	12.14	11.87	12.03	18349
2013-07-23	12.04	12.12	11.69	11.71	25718
2013-07-24	11.70	11.76	11.43	11.74	35434
2013-07-25	11.74	11.83	11.62	11.70	81152
2013-07-26	11.55	11.73	11.36	11.69	39385
2013-07-29	11.63	11.85	11.53	11.71	34854
2013-07-30	11.79	11.79	11.20	11.64	67538
2013-07-31	11.75	11.82	11.59	11.59	21223
2013-08-01	11.73	11.81	11.60	11.69	44117
2013-08-02	11.68	11.88	11.65	11.74	62024
2013-08-05	11.69	11.82	11.60	11.70	53735
2013-08-06	11.69	11.77	11.28	11.36	81629
2013-08-07	11.30	11.53	11.19	11.40	51654
2013-08-08	11.49	11.94	11.49	11.91	15736
2013-08-09	11.84	11.84	11.50	11.51	27467
2013-08-12	11.36	11.49	11.20	11.41	24490
2013-08-13	11.42	11.42	11.35	11.39	34422
2013-08-14	11.34	11.53	11.29	11.42	35012
2013-08-15	11.35	11.56	11.25	11.28	43531
2013-08-16	11.23	11.43	11.21	11.31	55468
2013-08-19	11.29	11.63	11.29	11.30	30641
2013-08-20	11.34	11.58	11.25	11.40	11442
2013-08-21	11.36	11.36	11.23	11.31	94432
2013-08-22	11.33	11.71	11.27	11.42	48708
2013-08-23	11.41	11.46	11.18	11.42	56328
2013-08-26	11.40	11.62	11.17	11.28	64720
2013-08-27	11.13	11.24	11.06	11.11	41957
2013-08-28	11.10	11.55	11.00	11.28	67601
2013-08-29	11.23	11.52	11.23	11.33	34816
2013-08-30	11.29	11.45	11.12	11.29	68200
2013-09-03	11.40	11.41	11.30	11.36	25338
2013-09-04	11.38	11.50	11.37	11.49	16518
2013-09-05	11.51	11.69	11.26	11.54	41303
2013-09-06	11.57	11.75	11.47	11.64	25975
2013-09-09	11.70	11.99	11.51	11.98	43421
2013-09-10	12.00	12.21	11.95	12.21	32502
2013-09-11	12.22	12.41	12.07	12.19	40293
2013-09-12	12.16	12.31	11.98	12.00	21446
2013-09-13	12.06	12.07	11.80	11.99	19747
2013-09-16	12.10	12.19	11.83	11.87	25848
2013-09-17	11.84	12.21	11.77	12.00	55912
2013-09-18	11.99	12.39	11.90	12.32	30468
2013-09-19	12.32	12.39	12.13	12.33	20708
2013-09-20	12.33	12.44	12.13	12.29	78980
2013-09-23	12.23	12.33	12.09	12.29	23287
2013-09-24	12.32	12.65	12.30	12.52	25252
2013-09-25	12.49	12.62	12.25	12.44	10040
2013-09-26	12.43	12.43	12.05	12.28	46251
2013-09-27	12.19	12.29	12.08	12.15	18967
2013-09-30	11.98	12.01	11.80	11.92	240952
2013-10-01	11.94	12.20	11.81	11.90	39647
2013-10-02	11.85	12.06	11.50	11.85	26815
2013-10-03	11.86	11.86	11.71	11.75	62527
2013-10-04	11.72	11.81	11.72	11.75	35079
2013-10-07	11.68	12.25	10.74	11.70	121764
2013-10-08	11.66	11.71	11.54	11.62	23454
2013-10-09	11.69	11.70	11.41	11.54	39646
2013-10-10	11.67	11.90	11.62	11.73	18490
2013-10-11	11.67	11.84	11.57	11.83	16562
2013-10-14	11.74	11.85	11.69	11.79	22112
2013-10-15	11.72	11.87	11.48	11.78	25688
2013-10-16	11.88	11.85	11.73	11.81	15449
2013-10-17	11.75	11.94	11.64	11.91	27118
2013-10-18	12.05	12.24	11.90	12.18	31140
2013-10-21	12.18	12.35	12.11	12.19	22684
2013-10-22	12.20	12.32	12.02	12.15	30772
2013-10-23	12.05	12.05	11.63	11.94	21889
2013-10-24	11.96	12.10	11.85	12.09	15202
2013-10-25	12.14	12.20	11.96	12.03	23902
2013-10-28	11.98	12.06	11.85	11.91	31180
2013-10-29	11.91	12.08	11.83	11.96	24236
2013-10-30	11.96	11.96	11.83	11.87	29943
2013-10-31	11.87	11.96	11.74	11.75	47443
2013-11-01	11.72	11.80	11.56	11.69	54322
2013-11-04	11.69	12.14	11.62	11.71	32238
2013-11-05	11.69	11.91	11.60	11.86	65701
2013-11-06	11.89	11.89	11.70	11.79	19664
2013-11-07	11.97	12.34	11.73	11.91	112348
2013-11-08	11.81	12.12	11.81	11.98	39592
2013-11-11	11.92	11.97	11.70	11.80	113568
2013-11-12	11.80	11.83	11.72	11.78	38161
2013-11-13	11.68	11.77	11.60	11.70	51533
2013-11-14	11.70	11.70	11.53	11.59	53106
2013-11-15	11.57	11.59	11.41	11.58	74671
2013-11-18	11.51	11.71	11.45	11.55	30183
2013-11-19	11.52	11.74	11.15	11.44	23693
2013-11-20	11.47	11.55	11.35	11.45	27983
2013-11-21	11.50	11.65	11.45	11.61	20179
2013-11-22	11.64	11.64	11.51	11.56	18270
2013-11-25	11.57	11.80	11.45	11.65	29993
2013-11-26	11.68	12.07	11.64	11.73	87936
2013-11-27	11.72	12.51	11.64	12.47	40935
2013-11-29	12.48	13.17	12.36	13.07	23485
2013-12-02	13.06	13.06	12.22	12.32	26041
2013-12-03	12.27	12.74	12.36	12.57	28429
2013-12-04	12.50	12.66	12.29	12.39	16606
2013-12-05	12.36	12.45	12.26	12.45	13056
2013-12-06	12.56	12.77	12.50	12.71	24365
2013-12-09	12.68	12.68	12.48	12.52	25193
2013-12-10	12.51	12.69	12.50	12.65	38974
2013-12-11	12.63	12.83	12.60	12.78	45574
2013-12-12	12.75	12.87	12.75	12.83	21895
2013-12-13	12.86	13.05	12.71	13.01	23312
2013-12-16	13.02	13.17	13.02	13.17	44201
2013-12-17	13.13	13.15	12.87	13.13	28428
2013-12-18	13.16	13.91	13.10	13.39	24321
2013-12-19	13.41	13.45	13.14	13.37	28748
2013-12-20	13.43	13.84	13.33	13.78	137214
2013-12-23	13.79	13.88	13.58	13.88	31968
2013-12-24	13.83	13.97	13.78	13.97	7958
2013-12-26	13.99	14.00	13.84	13.97	32734
2013-12-27	14.02	14.06	13.75	13.89	40850
2013-12-30	13.86	13.94	13.73	13.87	36457
2013-12-31	13.85	14.00	13.83	13.92	47465
2014-01-02	13.78	13.97	13.53	13.55	20446
2014-01-03	13.55	14.01	13.55	13.96	78424
2014-01-06	14.04	15.21	13.89	14.83	141933
2014-01-07	14.84	15.32	14.84	15.18	107782
2014-01-08	15.15	15.50	15.00	15.19	125911
2014-01-09	15.29	15.29	14.84	14.86	53078
2014-01-10	14.81	14.95	14.49	14.58	39301
2014-01-13	14.60	14.76	14.44	14.55	58658
2014-01-14	14.60	14.79	14.55	14.68	60942
2014-01-15	14.71	14.89	14.67	14.76	20889
2014-01-16	14.69	14.75	14.68	14.75	24071
2014-01-17	14.73	14.79	14.31	14.45	35850
2014-01-21	14.50	14.50	14.18	14.35	27223
2014-01-22	14.31	14.46	14.22	14.29	16385
2014-01-23	14.32	14.46	14.32	14.46	51100
2014-01-24	14.34	14.49	14.05	14.11	73451
2014-01-27	14.15	14.17	13.42	13.54	40890
2014-01-28	13.60	13.65	13.20	13.62	51078
2014-01-29	13.46	13.60	13.45	13.51	36634
2014-01-30	13.61	13.98	13.51	13.85	62121
2014-01-31	12.77	13.32	12.00	13.10	82775
2014-02-03	13.10	13.11	12.80	12.81	89492
2014-02-04	12.80	13.10	12.56	13.00	111735
2014-02-05	12.89	13.01	12.57	12.76	40195
2014-02-06	12.84	13.02	12.59	12.87	41899
2014-02-07	12.90	13.28	12.87	13.23	68180
2014-02-10	13.17	13.35	12.91	13.29	32467
2014-02-11	13.34	13.48	13.24	13.39	18829
2014-02-12	13.39	13.43	13.10	13.26	28033
2014-02-13	13.15	13.36	13.15	13.33	38048
2014-02-14	13.33	13.33	13.15	13.30	25768
2014-02-18	13.33	13.40	13.15	13.29	22496
2014-02-19	13.25	13.39	13.08	13.26	29128
2014-02-20	13.27	13.63	12.99	13.56	16546
2014-02-21	13.63	14.06	13.56	13.93	34929
2014-02-24	14.00	14.32	13.80	13.94	38474
2014-02-25	13.94	13.86	13.71	13.84	18137
2014-02-26	13.85	14.30	13.85	14.24	29630
2014-02-27	14.15	14.64	14.15	14.45	18939
2014-02-28	14.50	14.90	14.31	14.52	48445
2014-03-03	14.43	14.90	14.12	14.31	20757
2014-03-04	14.48	14.87	14.29	14.65	96018
2014-03-05	14.55	14.75	14.36	14.41	31076
2014-03-06	14.39	14.53	14.37	14.47	9848
2014-03-07	14.57	14.91	14.40	14.75	45470
2014-03-10	14.69	15.14	14.69	15.01	39902
2014-03-11	15.07	15.20	14.74	14.77	21774
2014-03-12	14.73	15.25	14.71	15.25	27679
2014-03-13	15.30	15.30	14.24	14.37	53201
2014-03-14	14.28	14.72	14.28	14.68	15871
2014-03-17	14.71	14.92	14.55	14.86	36840
2014-03-18	14.90	15.08	14.89	15.08	45369
2014-03-19	15.01	15.04	14.45	14.61	25741
2014-03-20	14.52	14.87	14.50	14.57	25709
2014-03-21	14.66	14.66	14.11	14.14	180277
2014-03-24	14.22	14.22	13.65	13.84	45871
2014-03-25	13.85	13.97	13.80	13.85	52215
2014-03-26	13.91	13.91	13.59	13.60	54016
2014-03-27	13.66	13.66	13.27	13.50	38063
2014-03-28	13.47	13.97	13.09	13.21	24399
2014-03-31	13.21	13.66	12.96	13.40	62637
2014-04-01	13.40	13.53	13.25	13.50	48061
2014-04-02	13.50	13.59	13.38	13.48	14886
2014-04-03	13.51	13.57	13.03	13.07	93300
2014-04-04	13.20	13.20	12.61	12.63	76810
2014-04-07	12.53	12.54	12.30	12.39	180674
2014-04-08	12.40	12.60	12.32	12.50	35425
2014-04-09	12.58	12.84	12.52	12.81	29160
2014-04-10	12.74	12.74	12.40	12.44	40639
2014-04-11	12.31	12.58	12.27	12.28	31018
2014-04-14	12.42	12.46	12.06	12.18	31229
2014-04-15	12.19	12.29	11.93	12.17	29738
2014-04-16	12.22	12.34	12.17	12.31	14754
2014-04-17	12.24	12.77	12.19	12.67	21141
2014-04-21	12.63	12.64	12.48	12.51	12909
2014-04-22	12.57	12.60	12.45	12.48	18584
2014-04-23	12.41	12.44	12.05	12.23	29131
2014-04-24	12.32	12.33	12.08	12.19	28308
2014-04-25	12.10	12.25	12.00	12.02	37808
2014-04-28	11.98	12.35	11.89	12.21	52099
2014-04-29	12.34	12.93	12.24	12.85	56093
2014-04-30	12.80	12.80	12.38	12.56	29830
2014-05-01	12.46	12.46	12.10	12.25	48682
2014-05-02	12.33	12.33	12.15	12.17	29857
2014-05-05	12.04	12.29	12.04	12.23	26677
2014-05-06	12.21	12.28	12.08	12.15	44690
2014-05-07	12.12	12.16	11.96	12.14	37202
2014-05-08	12.15	12.60	12.14	12.33	58114
2014-05-09	12.25	12.73	12.25	12.69	40183
2014-05-12	12.72	13.40	12.76	13.17	24436
2014-05-13	13.12	13.19	13.00	13.00	56841
2014-05-14	12.99	12.99	12.55	12.57	43717
2014-05-15	13.31	13.31	12.60	12.63	47549
2014-05-16	12.60	12.88	12.58	12.86	27835
2014-05-19	12.86	13.32	12.80	13.24	49737
2014-05-20	13.16	13.19	12.95	13.01	57499
2014-05-21	13.03	13.37	12.76	13.25	50895
2014-05-22	13.22	13.92	13.22	13.83	64612
2014-05-23	13.86	14.30	13.60	14.24	38127
2014-05-27	14.42	15.02	14.35	14.88	93257
2014-05-28	14.76	14.77	14.60	14.61	53556
2014-05-29	14.61	14.76	14.51	14.64	33205
2014-05-30	14.71	14.71	14.49	14.51	70885
2014-06-02	14.59	14.69	14.35	14.67	70921
2014-06-03	14.63	14.67	14.30	14.43	112696
2014-06-04	14.35	14.51	14.28	14.47	41877
2014-06-05	14.49	14.95	14.26	14.73	120117
2014-06-06	14.86	14.93	14.56	14.60	52802
2014-06-09	14.59	14.75	14.52	14.56	35043
2014-06-10	14.56	14.60	14.45	14.52	112585
2014-06-11	14.47	14.71	14.32	14.45	31155
2014-06-12	14.35	14.50	14.18	14.39	26554
2014-06-13	14.46	14.49	14.27	14.31	31486
2014-06-16	14.27	14.27	13.93	14.16	23936
2014-06-17	14.16	14.47	13.78	13.90	150636
2014-06-18	13.95	14.03	13.69	13.96	65626
2014-06-19	14.06	14.12	13.90	13.95	39945
2014-06-20	13.95	13.99	13.80	13.84	111686
2014-06-23	13.84	13.84	13.75	13.78	185786
2014-06-24	13.75	13.98	13.75	13.90	220503
2014-06-25	13.90	14.19	13.84	14.09	50554
2014-06-26	14.09	14.11	13.97	14.00	60842
2014-06-27	14.00	14.12	13.98	14.03	86984
2014-06-30	13.99	14.17	13.93	14.08	32293
2014-07-01	14.16	14.47	13.98	14.00	69887
2014-07-02	14.01	14.24	13.95	14.09	33349
2014-07-03	14.10	14.52	14.05	14.37	22217
2014-07-07	14.28	14.39	14.00	14.01	28725
2014-07-08	13.94	14.12	13.75	14.02	70150
2014-07-09	14.01	14.08	13.95	14.01	27375
2014-07-10	13.67	13.90	13.64	13.76	35970
2014-07-11	13.71	13.80	13.65	13.75	21304
2014-07-14	13.88	13.88	13.70	13.76	19640
2014-07-15	13.79	13.79	13.50	13.60	30044
2014-07-16	13.64	13.64	13.45	13.46	34811
2014-07-17	13.45	13.48	13.30	13.32	62561
2014-07-18	13.28	13.53	13.28	13.51	34304
2014-07-21	13.40	13.51	13.25	13.27	12929
2014-07-22	13.33	13.43	13.25	13.32	26073
2014-07-23	13.31	13.40	13.20	13.23	61525
2014-07-24	13.29	13.37	13.20	13.33	21072
2014-07-25	13.17	13.30	13.15	13.25	31401
2014-07-28	13.24	13.25	13.15	13.16	50798
2014-07-29	13.17	13.30	13.15	13.23	143004
2014-07-30	13.35	13.52	13.21	13.46	133100
2014-07-31	13.32	13.46	13.15	13.15	274093
2014-08-01	13.19	13.25	12.88	13.20	60168
2014-08-04	13.22	13.32	13.03	13.21	42105
2014-08-05	13.12	13.31	13.05	13.20	36368
2014-08-06	13.11	13.54	13.23	13.34	17094
2014-08-07	12.76	12.92	12.12	12.56	281470
2014-08-08	12.56	12.56	12.21	12.36	80075
2014-08-11	12.46	12.47	12.26	12.39	36189
2014-08-12	12.29	12.39	12.20	12.38	91750
2014-08-13	12.39	12.52	12.31	12.50	25523
2014-08-14	12.50	12.55	12.42	12.45	17370
2014-08-15	12.58	12.72	12.37	12.70	45647
2014-08-18	12.75	12.90	12.68	12.87	27346
2014-08-19	12.87	12.95	12.77	12.85	16943
2014-08-20	12.74	12.81	12.57	12.59	27917
2014-08-21	12.58	12.58	12.33	12.36	56971
2014-08-22	12.34	12.44	12.24	12.34	26763
2014-08-25	12.38	12.51	12.28	12.39	20547
2014-08-26	12.35	12.54	12.34	12.51	25361
2014-08-27	12.56	12.56	12.43	12.50	17436
2014-08-28	12.46	12.45	12.35	12.45	33679
2014-08-29	12.45	12.66	12.45	12.48	62969
2014-09-02	12.56	12.56	12.45	12.55	33337
2014-09-03	12.61	12.62	12.49	12.50	16957
2014-09-04	12.55	12.71	12.38	12.38	26207
2014-09-05	12.33	12.55	12.25	12.45	55936
2014-09-08	12.40	12.54	12.38	12.40	61371
2014-09-09	12.35	12.54	12.34	12.40	24091
2014-09-10	12.39	12.60	12.40	12.43	21726
2014-09-11	12.39	12.57	12.39	12.47	24602
2014-09-12	12.51	12.53	12.41	12.47	33826
2014-09-15	12.44	12.38	12.15	12.15	40550
2014-09-16	12.14	12.15	11.85	11.95	92983
2014-09-17	12.00	12.21	11.95	12.08	96594
2014-09-18	12.10	12.32	12.10	12.17	48691
2014-09-19	12.18	12.18	11.75	12.02	103477
2014-09-22	11.95	11.95	11.75	11.85	34530
2014-09-23	11.84	11.85	11.58	11.81	71774
2014-09-24	11.76	12.02	11.76	11.88	38809
2014-09-25	11.92	11.95	11.75	11.90	45648
2014-09-26	11.91	12.00	11.88	11.89	79012
2014-09-29	11.78	11.96	11.78	11.89	82294
2014-09-30	11.92	11.92	11.73	11.73	93098
2014-10-01	11.76	11.76	11.48	11.62	153562
2014-10-02	11.61	11.76	11.51	11.68	72489
2014-10-03	11.53	11.79	11.45	11.46	103823
2014-10-06	11.45	11.54	11.45	11.47	72314
2014-10-07	11.40	11.41	11.24	11.24	139437
2014-10-08	11.20	11.58	11.20	11.50	58377
2014-10-09	11.50	11.50	11.20	11.21	65384
2014-10-10	11.23	11.44	11.00	11.00	120113
2014-10-13	11.05	11.18	11.00	11.03	115461
2014-10-14	11.09	11.33	10.80	10.84	76011
2014-10-15	10.80	11.04	10.75	10.99	73899
2014-10-16	10.85	11.11	10.35	10.41	911198
2014-10-17	10.57	10.81	10.45	10.64	200882
2014-10-20	10.61	10.81	10.58	10.79	64932
2014-10-21	10.87	11.00	10.75	10.99	107316
2014-10-22	10.97	11.04	10.64	10.71	86762
2014-10-23	10.82	10.90	10.70	10.85	90602
2014-10-24	10.91	10.95	10.86	10.88	49070
2014-10-27	10.79	10.98	10.79	10.94	76920
2014-10-28	10.92	11.30	10.92	11.28	79854
2014-10-29	11.23	11.34	11.11	11.14	61917
2014-10-30	11.07	11.28	11.06	11.24	61805
2014-10-31	11.38	11.64	11.22	11.30	77181
2014-11-03	11.28	11.60	11.28	11.41	50799
2014-11-04	11.36	11.49	11.22	11.28	45302
2014-11-05	11.40	11.40	11.30	11.35	64711
2014-11-06	11.42	11.49	11.26	11.35	45393
2014-11-07	11.31	11.38	11.24	11.36	55202
2014-11-10	11.38	11.57	11.24	11.57	31573
2014-11-11	11.54	11.94	11.54	11.83	49860
2014-11-12	11.82	12.08	11.81	12.03	68748
2014-11-13	12.00	12.12	12.00	12.02	4762
2014-11-14	12.08	12.09	12.00	12.03	31402
2014-11-17	12.06	12.06	11.95	11.95	26681
2014-11-18	12.02	12.08	12.00	12.01	18071
2014-11-19	12.04	12.04	11.68	11.72	45398
2014-11-20	11.71	11.85	11.65	11.83	30057
2014-11-21	11.99	11.99	11.82	11.85	22947
2014-11-24	11.87	11.91	11.71	11.91	19342
2014-11-25	11.91	12.12	11.86	12.08	21674
2014-11-26	12.12	12.35	12.11	12.23	33618
2014-11-28	12.29	12.41	12.17	12.28	28044
2014-12-01	12.15	12.23	11.86	11.86	20409
2014-12-02	11.92	12.18	11.92	12.07	17951
2014-12-03	12.15	12.45	11.96	12.30	25887
2014-12-04	12.26	12.26	11.98	12.09	21871
2014-12-05	12.06	12.36	12.06	12.26	27550
2014-12-08	12.27	12.27	11.68	11.81	30211
2014-12-09	11.66	11.83	11.65	11.80	43528
2014-12-10	11.80	11.80	11.46	11.56	26276
2014-12-11	11.57	11.69	11.47	11.53	22903
2014-12-12	11.35	11.62	11.27	11.61	36523
2014-12-15	11.63	11.75	11.50	11.67	30379
2014-12-16	11.62	11.73	11.43	11.54	31922
2014-12-17	11.52	11.75	11.44	11.75	36380
2014-12-18	11.82	11.84	11.73	11.82	49613
2014-12-19	11.77	12.00	11.72	11.96	123128
2014-12-22	11.90	12.28	11.88	12.28	22189
2014-12-23	12.30	12.58	12.20	12.56	18369
2014-12-24	12.61	12.74	12.58	12.65	8534
2014-12-26	12.71	12.71	12.58	12.69	10683
2014-12-29	12.64	12.65	12.41	12.49	33000
2014-12-30	12.49	12.60	12.48	12.48	10368
2014-12-31	12.48	12.65	12.36	12.59	24054
2015-01-02	12.54	12.54	12.24	12.40	22785
2015-01-05	12.36	12.54	12.23	12.33	22965
2015-01-06	12.39	12.20	11.96	12.05	25941
2015-01-07	12.06	12.11	11.98	12.11	19452
2015-01-08	12.15	12.28	12.10	12.21	14025
2015-01-09	12.16	12.26	12.11	12.21	18817
2015-01-12	12.17	12.23	12.05	12.07	13662
2015-01-13	12.14	12.48	11.96	12.16	30685
2015-01-14	12.07	12.14	11.91	11.96	41404
2015-01-15	11.91	11.92	11.25	11.27	60490
2015-01-16	11.30	11.36	11.10	11.36	36421
2015-01-20	11.33	11.34	11.09	11.16	22188
2015-01-21	11.10	11.10	10.80	10.92	49294
2015-01-22	10.92	11.04	10.83	10.97	55372
2015-01-23	11.00	11.00	10.86	10.90	15522
2015-01-26	10.85	10.99	10.68	10.98	27428
2015-01-27	10.86	10.87	10.75	10.77	51514
2015-01-28	10.76	10.79	10.64	10.75	49412
2015-01-29	10.72	10.74	10.48	10.74	16247
2015-01-30	10.62	10.73	10.36	10.38	53922
2015-02-02	10.40	10.41	10.17	10.38	29986
2015-02-03	10.37	10.78	10.31	10.78	88276
2015-02-04	10.45	10.49	9.75	10.22	63277
2015-02-05	10.30	10.46	10.23	10.44	27060
2015-02-06	10.41	10.73	10.41	10.73	35694
2015-02-09	10.73	10.87	10.49	10.51	26552
2015-02-10	10.57	10.57	10.21	10.23	39599
2015-02-11	10.29	10.38	10.20	10.21	20427
2015-02-12	10.26	10.34	10.20	10.22	18455
2015-02-13	10.25	10.27	10.00	10.06	91349
2015-02-17	10.10	10.10	9.90	10.01	23392
2015-02-18	9.93	10.03	9.93	9.98	122363
2015-02-19	9.97	10.01	9.93	9.93	29305
2015-02-20	9.95	9.95	9.85	9.87	51909
2015-02-23	9.80	9.84	9.60	9.62	20647
2015-02-24	9.68	9.87	9.64	9.73	21015
2015-02-25	9.71	9.94	9.65	9.92	10727
2015-02-26	9.87	9.99	9.80	9.84	12722
2015-02-27	9.82	9.99	9.80	9.89	29748
2015-03-02	9.93	10.00	9.76	9.78	30401
2015-03-03	9.75	9.75	9.66	9.66	5926
2015-03-04	9.61	9.61	9.23	9.34	30173
2015-03-05	9.32	9.34	9.10	9.32	23088
2015-03-06	9.28	9.59	9.28	9.38	27999
2015-03-09	9.43	9.52	9.39	9.46	9229
2015-03-10	9.40	9.40	9.16	9.18	34202
2015-03-11	9.22	9.22	9.10	9.14	60045
2015-03-12	9.17	9.43	9.15	9.38	21895
2015-03-13	9.38	9.44	9.25	9.42	15194
2015-03-16	9.48	9.65	9.41	9.58	50929
2015-03-17	9.52	9.59	9.23	9.45	40992
2015-03-18	9.42	9.70	9.39	9.64	15166
2015-03-19	9.64	9.72	9.52	9.65	14441
2015-03-20	9.68	9.95	9.68	9.94	61692
2015-03-23	9.92	9.97	9.87	9.92	23860
2015-03-24	9.91	10.08	9.89	10.01	31921
2015-03-25	10.02	10.07	9.90	9.91	28448
2015-03-26	9.92	9.92	9.68	9.76	46063
2015-03-27	9.74	9.93	9.66	9.93	39115
2015-03-30	9.98	10.00	9.78	9.81	53053
2015-03-31	9.80	9.92	9.76	9.84	63425
2015-04-01	9.82	9.91	9.76	9.90	23979
2015-04-02	9.93	10.00	9.63	9.79	35891
2015-04-06	9.76	10.00	9.76	9.89	53165
2015-04-07	9.89	9.98	9.85	9.93	23118
2015-04-08	9.90	10.02	9.90	10.00	22705
2015-04-09	10.01	10.15	9.98	10.11	27672
2015-04-10	10.11	10.15	10.05	10.11	73702
2015-04-13	10.11	10.12	10.08	10.10	27085
2015-04-14	10.10	10.12	9.94	9.97	46055
2015-04-15	9.97	10.23	9.91	10.13	37895
2015-04-16	10.12	10.16	10.01	10.02	27918
2015-04-17	9.95	9.95	9.85	9.87	46289
2015-04-20	9.93	10.11	9.90	10.07	16324
2015-04-21	10.08	10.04	9.98	10.00	19879
2015-04-22	9.98	9.99	9.93	9.95	20015
2015-04-23	9.85	10.14	9.85	10.02	67980
2015-04-24	9.98	10.15	9.98	10.10	65072
2015-04-27	10.06	10.17	10.05	10.08	29045
2015-04-28	10.11	10.43	10.11	10.31	26960
2015-04-29	10.30	10.30	10.00	10.01	15082
2015-04-30	9.95	9.97	9.31	9.41	69783
2015-05-01	9.40	9.46	9.06	9.08	41950
2015-05-04	9.10	9.31	9.10	9.15	31965
2015-05-05	9.12	9.16	8.78	8.88	64243
2015-05-06	8.90	8.90	8.72	8.75	65832
2015-05-07	8.76	9.59	8.75	9.51	84700
2015-05-08	9.63	9.73	9.19	9.54	36107
2015-05-11	9.55	9.92	9.51	9.85	31096
2015-05-12	9.85	9.90	9.60	9.82	27978
2015-05-13	9.89	9.89	9.57	9.65	41161
2015-05-14	9.72	10.11	9.69	10.00	22091
2015-05-15	10.02	10.22	9.92	10.12	28144
2015-05-18	10.14	10.21	9.89	10.16	18813
2015-05-19	10.21	10.21	9.73	9.78	26879
2015-05-20	9.86	9.86	9.69	9.69	15613
2015-05-21	9.65	9.72	9.50	9.51	24074
2015-05-22	9.45	9.49	9.22	9.35	19112
2015-05-26	9.28	9.36	9.09	9.31	28030
2015-05-27	9.36	9.73	9.33	9.68	24770
2015-05-28	9.64	9.69	9.59	9.67	16932
2015-05-29	9.61	9.65	8.99	9.03	140149
2015-06-01	9.15	9.40	8.99	9.08	18258
2015-06-02	9.01	9.23	9.00	9.12	37497
2015-06-03	9.18	9.34	9.12	9.15	22855
2015-06-04	9.15	9.18	9.10	9.13	29687
2015-06-05	9.13	9.18	9.04	9.15	31284
2015-06-08	9.14	9.27	9.13	9.20	58787
2015-06-09	9.15	9.28	9.10	9.13	25781
2015-06-10	9.23	9.41	9.23	9.29	44783
2015-06-11	9.25	9.36	9.16	9.20	44856
2015-06-12	9.21	9.32	9.15	9.30	21343
2015-06-15	9.20	9.30	9.10	9.26	68050
2015-06-16	9.22	9.32	9.22	9.30	18898
2015-06-17	9.34	9.37	9.14	9.14	21729
2015-06-18	9.23	9.37	9.15	9.32	36185
2015-06-19	9.35	10.00	9.24	9.97	157236
2015-06-22	9.98	9.98	9.85	9.88	36549
2015-06-23	9.94	9.94	9.72	9.75	18454
2015-06-24	9.66	9.73	9.33	9.37	29298
2015-06-25	9.47	9.47	9.23	9.40	25818
2015-06-26	9.44	9.50	9.13	9.15	159043
2015-06-29	9.15	9.23	9.00	9.09	84457
2015-06-30	9.14	9.22	9.02	9.18	58784
2015-07-01	9.27	9.35	9.12	9.21	41210
2015-07-02	9.21	9.23	9.11	9.18	16519
2015-07-06	9.16	9.20	9.10	9.18	78201
2015-07-07	9.17	9.17	9.04	9.11	29453
2015-07-08	9.09	9.25	9.06	9.19	26932
2015-07-09	9.32	9.32	9.09	9.15	58095
2015-07-10	9.23	9.53	9.18	9.32	28127
2015-07-13	9.38	9.55	9.38	9.52	24561
2015-07-14	9.59	9.79	9.51	9.68	40851
2015-07-15	9.69	9.69	9.41	9.52	13017
2015-07-16	9.59	9.71	9.49	9.53	19641
2015-07-17	9.57	9.60	9.46	9.54	15656
2015-07-20	9.57	9.57	9.38	9.50	15753
2015-07-21	9.60	9.60	9.27	9.29	6523
2015-07-22	9.21	9.31	9.13	9.15	17225
2015-07-23	9.24	9.24	9.10	9.17	29070
2015-07-24	9.14	9.22	9.03	9.08	23793
2015-07-27	9.08	9.08	8.24	8.34	28274
2015-07-28	8.38	8.64	8.31	8.40	31118
2015-07-29	8.14	8.43	8.14	8.23	21009
2015-07-30	8.19	8.24	7.97	8.08	49784
2015-07-31	8.11	9.08	8.11	8.47	56412
2015-08-03	8.41	8.41	8.16	8.23	16538
2015-08-04	8.23	8.39	8.23	8.28	33545
2015-08-05	9.01	10.75	9.01	9.89	110707
2015-08-06	9.86	10.13	9.29	9.96	25257
2015-08-07	9.90	10.00	9.55	9.77	26236
2015-08-10	9.77	9.97	9.72	9.77	71400
2015-08-11	9.73	9.78	9.48	9.60	56645
2015-08-12	9.51	9.62	9.45	9.57	38740
2015-08-13	9.50	9.60	9.32	9.38	12315
2015-08-14	9.32	9.74	9.18	9.38	43159
2015-08-17	9.38	9.55	9.31	9.53	26872
2015-08-18	9.51	9.60	9.44	9.52	23116
2015-08-19	9.49	9.54	9.33	9.43	22363
2015-08-20	9.34	9.62	9.33	9.52	82658
2015-08-21	9.33	9.77	9.33	9.63	40141
2015-08-24	9.23	9.50	9.05	9.25	45492
2015-08-25	9.51	9.62	9.37	9.41	59470
2015-08-26	9.56	9.78	9.46	9.54	61944
2015-08-27	9.55	9.82	9.40	9.80	33449
2015-08-28	9.76	10.21	9.62	10.21	26931
2015-08-31	10.11	10.38	10.11	10.27	55982
2015-09-01	10.07	10.59	9.82	10.01	41489
2015-09-02	10.16	10.26	9.74	9.89	21859
2015-09-03	9.90	9.90	9.45	9.62	39495
2015-09-04	9.47	9.67	9.43	9.52	36679
2015-09-08	9.65	9.78	9.52	9.56	24187
2015-09-09	9.60	9.62	9.25	9.34	48751
2015-09-10	9.32	9.60	9.22	9.50	25946
2015-09-11	9.65	10.26	9.59	10.23	66688
2015-09-14	10.30	10.70	10.29	10.54	55472
2015-09-15	10.56	10.99	10.56	10.98	32271
2015-09-16	10.96	11.85	10.96	11.48	76910
2015-09-17	11.43	12.17	11.43	11.75	72906
2015-09-18	11.58	12.00	11.58	12.00	81306
2015-09-21	12.00	12.19	11.72	11.79	64460
2015-09-22	11.69	11.75	11.44	11.53	34371
2015-09-23	11.62	11.63	11.40	11.46	23487
2015-09-24	11.46	11.78	11.32	11.57	169041
2015-09-25	11.65	11.66	11.38	11.50	46677
2015-09-28	11.43	11.64	11.27	11.34	43420
2015-09-29	11.35	11.46	10.99	11.14	44249
2015-09-30	11.20	11.28	11.05	11.12	60999
2015-10-01	11.07	11.16	10.70	10.99	33029
2015-10-02	10.94	11.00	10.90	10.94	33080
2015-10-05	10.90	11.38	10.90	11.24	70757
2015-10-06	11.15	11.38	11.06	11.13	55993
2015-10-07	11.15	11.70	11.05	11.58	432302
2015-10-08	11.54	11.67	11.40	11.60	83687
2015-10-09	11.60	11.80	11.42	11.45	47056
2015-10-12	11.51	11.54	11.17	11.39	61299
2015-10-13	11.37	11.65	11.35	11.44	35047
2015-10-14	11.44	11.50	11.24	11.34	33400
2015-10-15	11.40	11.54	10.65	11.37	48623
2015-10-16	11.42	11.51	11.06	11.40	21415
2015-10-19	11.32	11.48	10.36	11.22	15470
2015-10-20	11.22	11.41	11.21	11.23	12756
2015-10-21	11.25	11.38	10.88	11.02	17401
2015-10-22	11.12	11.59	10.85	11.41	49769
2015-10-23	11.46	11.49	11.36	11.47	27278
2015-10-26	11.46	11.46	11.29	11.33	15266
2015-10-27	11.35	11.39	10.99	11.04	22300
2015-10-28	11.11	11.50	11.06	11.43	43306
2015-10-29	11.33	11.69	10.65	11.43	22634
2015-10-30	11.38	11.44	11.31	11.37	16675
2015-11-02	11.31	11.50	11.28	11.44	40894
2015-11-03	11.43	11.69	11.38	11.43	57092
2015-11-04	11.77	12.56	11.73	12.36	101438
2015-11-05	12.41	12.41	10.56	11.98	102941
2015-11-06	11.91	12.05	11.81	11.96	58499
2015-11-09	11.91	11.98	11.84	11.84	21332
2015-11-10	11.87	11.89	11.71	11.84	32984
2015-11-11	11.76	11.90	11.63	11.63	11970
2015-11-12	11.54	11.54	11.08	11.12	22769
2015-11-13	10.99	11.09	10.74	10.75	18365
2015-11-16	10.74	10.93	10.72	10.89	17820
2015-11-17	10.71	10.95	10.71	10.73	28599
2015-11-18	10.71	10.74	10.52	10.63	25760
2015-11-19	10.59	10.78	10.37	10.78	15135
2015-11-20	10.86	11.07	10.76	11.02	15212
2015-11-23	10.95	10.95	10.75	10.84	9863
2015-11-24	10.78	10.99	10.61	10.95	15445
2015-11-25	10.93	11.13	10.88	11.09	8120
2015-11-27	11.05	11.16	10.85	11.01	5688
2015-11-30	11.09	11.21	10.90	11.10	30471
2015-12-01	11.85	11.85	11.07	11.24	8930
2015-12-02	11.27	11.46	11.01	11.37	21972
2015-12-03	11.35	11.38	11.07	11.13	15082
2015-12-04	11.13	11.25	11.06	11.22	23880
2015-12-07	11.31	11.41	10.90	10.92	30870
2015-12-08	10.88	10.88	10.61	10.76	5367
2015-12-09	10.80	11.00	10.60	10.60	14214
2015-12-10	10.63	10.64	10.27	10.59	14357
2015-12-11	10.38	11.01	10.38	10.56	34646
2015-12-14	10.53	11.10	9.86	10.53	24637
2015-12-15	10.52	10.95	9.62	10.86	33319
2015-12-16	10.98	10.98	10.31	10.48	23792
2015-12-17	10.40	10.44	9.98	10.06	39131
2015-12-18	10.05	10.40	10.05	10.25	80873
2015-12-21	10.25	10.33	10.08	10.12	12059
2015-12-22	10.18	10.29	10.10	10.29	6577
2015-12-23	10.33	10.40	10.29	10.39	5525
2015-12-24	10.40	10.41	10.33	10.36	11425
2015-12-28	10.30	10.39	10.17	10.25	22394
2015-12-29	10.39	10.40	10.31	10.35	6896
2015-12-30	10.26	10.30	9.87	10.12	13640
2015-12-31	10.16	10.19	9.86	9.99	90944
2016-01-04	9.89	10.10	9.66	9.74	52691
2016-01-05	9.70	9.88	9.64	9.75	36185
2016-01-06	9.64	9.65	9.32	9.39	57099
2016-01-07	9.28	9.42	8.90	9.19	50187
2016-01-08	9.12	9.40	8.65	8.79	247498
2016-01-11	8.87	8.87	8.50	8.77	24202
2016-01-12	8.89	9.24	8.89	9.20	45343
2016-01-13	9.19	9.40	9.00	9.07	38458
2016-01-14	9.15	9.55	9.04	9.42	60080
2016-01-15	9.14	9.50	9.07	9.34	37092
2016-01-19	9.40	9.54	9.36	9.43	53665
2016-01-20	9.40	9.74	9.15	9.58	26227
2016-01-21	9.67	9.91	9.47	9.65	37730
2016-01-22	9.81	10.04	9.75	10.03	30282
2016-01-25	10.02	10.02	9.44	9.50	24771
2016-01-26	9.54	9.62	9.45	9.62	25236
2016-01-27	9.49	9.52	9.25	9.28	21912
2016-01-28	9.36	9.46	9.17	9.23	15899
2016-01-29	9.29	9.90	9.29	9.90	86748
2016-02-01	9.81	9.85	9.42	9.47	24294
2016-02-02	9.28	9.39	9.01	9.02	20210
2016-02-03	9.90	10.00	9.32	9.87	49349
2016-02-04	9.85	9.90	9.57	9.89	45566
2016-02-05	9.89	10.84	9.67	9.72	67787
2016-02-08	9.69	9.94	9.59	9.90	19124
2016-02-09	9.76	10.57	9.76	10.25	44414
2016-02-10	10.27	10.60	10.16	10.19	32042
2016-02-11	10.00	10.13	9.60	9.81	14359
2016-02-12	9.87	10.41	9.14	10.38	31545
2016-02-16	10.49	10.64	10.29	10.49	35258
2016-02-17	10.57	10.97	10.46	10.59	52533
2016-02-18	10.58	10.86	10.35	10.43	22188
2016-02-19	10.40	10.76	10.24	10.48	37501
2016-02-22	10.60	10.90	10.53	10.60	30191
2016-02-23	9.84	11.02	9.84	10.45	24637
2016-02-24	10.38	10.75	10.33	10.59	27316
2016-02-25	10.35	10.68	10.34	10.50	34927
2016-02-26	10.56	10.56	10.30	10.44	16830
2016-02-29	10.46	10.59	10.32	10.45	23775
2016-03-01	10.55	10.93	10.38	10.64	23108
2016-03-02	10.82	10.95	10.12	10.81	17513
2016-03-03	10.79	11.19	10.58	11.07	46166
2016-03-04	11.03	11.39	11.00	11.28	21980
2016-03-07	11.22	11.77	11.22	11.66	30820
2016-03-08	11.63	11.68	11.01	11.66	29429
2016-03-09	11.04	11.11	10.80	11.10	11175
2016-03-10	11.16	11.16	10.59	11.10	14279
2016-03-11	11.00	11.08	10.05	11.05	23680
2016-03-14	10.73	11.40	10.73	10.92	9145
2016-03-15	10.90	10.90	10.40	10.65	11996
2016-03-16	10.65	10.81	9.70	10.58	19651
2016-03-17	10.42	10.63	10.42	10.59	20628
2016-03-18	10.74	10.91	10.39	10.59	101826
2016-03-21	10.52	10.64	10.39	10.40	33174
2016-03-22	10.39	10.48	10.37	10.38	15930
2016-03-23	10.19	10.25	10.05	10.15	44406
2016-03-24	10.02	10.18	9.99	10.17	31791
2016-03-28	10.14	10.29	9.17	10.17	5866
2016-03-29	10.01	10.66	9.83	10.40	62377
2016-03-30	10.51	10.79	10.18	10.42	29205
2016-03-31	10.86	10.88	10.19	10.21	52932
2016-04-01	10.13	10.44	9.98	10.28	35349
2016-04-04	10.23	10.40	10.03	10.10	36417
2016-04-05	10.04	10.38	9.85	10.13	43401
2016-04-06	10.08	10.37	10.07	10.21	27827
2016-04-07	10.12	10.27	9.26	9.90	36701
2016-04-08	9.99	10.08	9.65	10.03	29628
2016-04-11	10.05	10.23	9.13	10.13	9266
2016-04-12	10.11	10.34	9.99	10.21	12071
2016-04-13	10.23	10.42	10.00	10.36	26242
2016-04-14	10.31	10.43	10.16	10.38	74997
2016-04-15	10.30	10.63	9.63	10.56	12789
2016-04-18	10.52	10.94	10.00	10.81	12198
2016-04-19	10.90	11.00	10.00	10.71	14722
2016-04-20	10.63	10.77	9.77	10.64	9741
2016-04-21	10.52	10.72	10.52	10.66	71081
2016-04-22	10.69	10.98	10.11	10.88	25805
2016-04-25	10.76	10.97	10.76	10.94	14061
2016-04-26	11.10	11.40	11.05	11.20	65895
2016-04-27	11.23	11.30	11.01	11.19	14816
2016-04-28	11.03	11.10	10.52	10.60	32532
2016-04-29	10.62	10.71	10.00	10.68	51842
2016-05-02	10.72	11.21	9.84	11.15	42152
2016-05-03	11.40	11.40	10.95	11.21	39091
2016-05-04	11.18	11.28	11.01	11.04	26185
2016-05-05	10.77	11.15	10.77	10.98	15917
2016-05-06	11.02	11.30	10.71	10.96	29857
2016-05-09	10.99	11.02	10.07	10.86	11432
2016-05-10	10.84	11.06	10.84	10.92	12889
2016-05-11	10.90	10.93	10.43	10.77	12677
2016-05-12	10.46	11.12	10.46	10.77	17874
2016-05-13	10.68	11.22	10.16	10.40	25026
2016-05-16	10.44	10.73	10.21	10.31	18080
2016-05-17	10.34	10.45	9.89	10.01	27261
2016-05-18	10.05	10.38	9.85	10.37	16165
2016-05-19	10.67	10.67	9.99	10.17	15500
2016-05-20	10.25	10.88	9.80	10.80	28337
2016-05-23	10.85	10.86	10.29	10.71	20941
2016-05-24	10.19	11.35	10.19	11.35	42703
2016-05-25	11.48	11.66	11.35	11.66	53455
2016-05-26	11.57	11.80	11.54	11.76	26825
2016-05-27	11.74	12.15	11.57	11.68	32325
2016-05-31	11.78	11.85	11.31	11.73	38188
2016-06-01	11.69	11.71	11.43	11.58	19847
2016-06-02	11.45	11.56	11.21	11.34	24761
2016-06-03	11.38	11.38	10.35	11.23	18040
2016-06-06	11.46	11.59	11.00	11.42	19810
2016-06-07	11.28	11.50	11.12	11.18	33373
2016-06-08	11.22	12.02	11.16	11.53	16244
2016-06-09	11.50	11.80	11.48	11.65	24432
2016-06-10	11.41	11.74	11.16	11.57	43172
2016-06-13	11.26	11.80	11.10	11.14	69445
2016-06-14	11.18	11.34	10.98	11.02	23384
2016-06-15	10.61	11.16	10.61	10.93	21458
2016-06-16	10.85	10.98	10.60	10.85	40050
2016-06-17	10.89	10.89	10.68	10.75	47542
2016-06-20	10.90	11.11	10.66	10.68	31832
2016-06-21	10.77	10.96	10.26	10.76	15753
2016-06-22	10.61	10.79	10.58	10.64	27045
2016-06-23	10.70	10.97	10.69	10.96	40199
2016-06-24	10.51	10.80	10.14	10.27	63597
2016-06-27	10.10	10.36	10.09	10.19	40894
2016-06-28	10.31	10.40	9.69	10.25	32139
2016-06-29	10.27	10.36	10.15	10.17	26268
2016-06-30	10.21	10.53	10.07	10.47	33060
2016-07-01	10.04	10.54	10.04	10.28	18663
2016-07-05	10.23	10.34	10.08	10.29	19480
2016-07-06	10.22	10.54	10.07	10.39	25922
2016-07-07	10.28	10.91	10.20	10.80	17670
2016-07-08	10.80	11.34	10.62	10.76	76146
2016-07-11	10.85	11.10	9.82	11.05	20946
2016-07-12	11.19	11.24	10.58	10.99	18845
2016-07-13	11.12	11.12	10.58	11.09	25502
2016-07-14	11.11	11.27	10.85	11.04	11635
2016-07-15	11.14	11.32	10.63	11.23	16272
2016-07-18	11.30	11.38	11.08	11.11	19405
2016-07-19	11.11	11.11	10.84	10.91	17716
2016-07-20	11.09	11.14	10.06	11.07	10129
2016-07-21	11.13	11.13	10.82	10.94	10447
2016-07-22	11.04	11.05	10.90	11.04	3392
2016-07-25	10.97	11.03	10.90	10.92	9066
2016-07-26	10.95	11.16	10.90	10.92	15667
2016-07-27	10.99	11.61	10.86	11.52	29345
2016-07-28	11.48	11.98	11.39	11.57	9854
2016-07-29	11.60	11.63	11.42	11.42	32248
2016-08-01	11.51	12.00	11.31	11.36	10841
2016-08-02	11.97	11.97	10.88	10.93	51332
2016-08-03	11.00	11.00	10.53	10.68	12701
2016-08-04	10.23	10.76	10.23	10.55	19387
2016-08-05	10.43	10.90	10.43	10.84	15863
2016-08-08	10.57	10.93	10.57	10.66	10951
2016-08-09	10.61	10.75	10.60	10.68	6211
2016-08-10	10.65	10.72	10.39	10.70	9864
2016-08-11	10.43	10.73	10.43	10.62	12156
2016-08-12	10.22	10.61	10.22	10.61	8762
2016-08-15	10.69	10.73	10.33	10.61	10790
2016-08-16	10.65	10.83	10.40	10.77	14499
2016-08-17	10.80	10.83	10.36	10.42	18333
2016-08-18	10.42	10.63	10.39	10.43	17311
2016-08-19	10.44	10.58	10.35	10.47	13570
2016-08-22	10.39	10.58	10.35	10.39	54766
2016-08-23	10.50	10.59	10.37	10.38	20248
2016-08-24	10.38	10.54	10.38	10.41	12132
2016-08-25	10.39	11.00	10.39	10.50	26222
2016-08-26	10.40	10.68	10.40	10.63	51135
2016-08-29	10.54	10.74	10.39	10.71	12031
2016-08-30	10.70	10.72	10.63	10.70	5807
2016-08-31	10.64	11.10	10.49	11.05	37950
2016-09-01	11.14	11.29	11.00	11.25	17852
2016-09-02	11.30	11.62	11.22	11.56	33952
2016-09-06	11.51	11.54	11.33	11.39	13366
2016-09-07	11.48	11.57	11.33	11.35	20796
2016-09-08	11.19	11.40	11.19	11.27	14003
2016-09-09	11.14	11.21	10.81	10.83	37806
2016-09-12	10.84	10.96	10.76	10.92	26391
2016-09-13	10.87	10.98	10.70	10.87	16330
2016-09-14	10.92	10.92	10.63	10.75	9715
2016-09-15	10.90	10.91	10.70	10.87	17630
2016-09-16	10.90	10.90	10.51	10.54	143210
2016-09-19	10.64	10.64	10.41	10.53	16114
2016-09-20	10.57	10.61	10.33	10.60	23992
2016-09-21	10.62	10.95	10.62	10.93	19328
2016-09-22	10.96	11.46	10.93	11.40	31149
2016-09-23	11.32	11.50	11.08	11.45	23595
2016-09-26	11.32	11.32	10.89	10.90	33495
2016-09-27	10.94	11.00	10.79	10.87	26275
2016-09-28	11.17	11.17	10.66	11.05	14795
2016-09-29	11.09	11.09	10.75	10.97	45506
2016-09-30	10.97	11.30	10.90	11.12	82260
2016-10-03	11.06	11.22	11.05	11.17	22887
2016-10-04	11.07	11.16	10.91	10.94	10354
2016-10-05	11.06	11.11	10.84	10.89	9725
2016-10-06	10.88	11.06	10.69	11.02	58140
2016-10-07	11.03	11.29	10.82	10.82	69262
2016-10-10	10.85	11.12	10.75	10.84	48863
2016-10-11	10.82	10.82	10.58	10.72	16618
2016-10-12	10.74	10.78	10.60	10.73	22768
2016-10-13	10.66	10.66	10.50	10.54	19162
2016-10-14	10.56	10.57	10.40	10.42	11664
2016-10-17	10.29	10.37	10.25	10.31	6891
2016-10-18	10.44	10.44	10.11	10.13	14307
2016-10-19	10.09	10.21	10.02	10.07	84987
2016-10-20	10.12	10.29	10.03	10.12	106121
2016-10-21	10.04	10.06	9.90	9.94	18604
2016-10-24	10.03	10.22	10.01	10.18	20229
2016-10-25	10.37	10.58	9.63	10.09	8792
2016-10-26	9.76	10.07	9.69	9.71	31175
2016-10-27	9.82	10.00	9.65	9.71	15482
2016-10-28	10.09	10.09	9.53	9.60	12524
2016-10-31	9.56	9.67	9.47	9.65	50439
2016-11-01	9.68	9.72	9.39	9.52	21398
2016-11-02	9.42	9.67	9.20	9.31	61151
2016-11-03	9.32	9.47	8.17	9.13	13209
2016-11-04	9.16	9.88	9.16	9.19	11068
2016-11-07	9.42	9.72	9.31	9.58	43584
2016-11-08	9.90	10.01	9.44	9.74	12994
2016-11-09	9.52	10.44	9.52	10.44	45008
2016-11-10	10.27	10.60	10.13	10.38	40003
2016-11-11	10.46	10.80	10.04	10.49	68225
2016-11-14	10.53	10.82	10.20	10.79	24216
2016-11-15	10.75	10.75	9.68	10.29	46300
2016-11-16	10.26	10.82	10.18	10.76	29285
2016-11-17	10.73	10.99	10.64	10.74	27165
2016-11-18	10.80	10.99	10.42	10.53	40287
2016-11-21	10.60	10.72	10.17	10.56	74043
2016-11-22	10.60	10.92	10.25	10.78	38351
2016-11-23	10.73	10.96	10.43	10.61	31432
2016-11-25	10.36	10.70	10.36	10.67	10750
2016-11-28	10.41	10.79	10.40	10.72	41125
2016-11-29	10.73	11.00	10.40	10.48	21690
2016-11-30	10.49	10.58	10.16	10.21	24022
2016-12-01	10.50	10.79	9.95	10.01	34681
2016-12-02	10.11	10.36	9.87	9.96	15848
2016-12-05	10.10	10.46	9.95	10.04	54299
2016-12-06	10.09	10.15	9.26	9.72	65967
2016-12-07	9.68	10.24	9.68	9.95	78940
2016-12-08	9.98	10.38	9.96	10.20	144994
2016-12-09	10.27	10.46	10.11	10.37	34608
2016-12-12	10.14	10.67	10.06	10.64	62167
2016-12-13	10.76	10.76	10.31	10.68	32569
2016-12-14	10.60	10.63	10.21	10.45	34919
2016-12-15	10.39	10.69	10.21	10.61	53694
2016-12-16	10.59	10.60	10.15	10.59	270809
2016-12-19	10.31	10.59	10.18	10.47	31817
2016-12-20	10.56	10.69	10.20	10.65	27702
2016-12-21	10.61	10.87	10.58	10.70	29354
2016-12-22	10.72	10.72	10.32	10.64	9444
2016-12-23	10.67	10.70	10.22	10.33	32322
2016-12-27	10.38	10.50	10.21	10.28	8146
2016-12-28	10.31	10.55	10.15	10.45	25156
2016-12-29	10.34	10.74	10.16	10.53	19822
2016-12-30	10.50	10.50	10.28	10.36	13547
2017-01-03	10.55	10.90	10.42	10.80	46653
2017-01-04	10.80	10.84	10.37	10.70	74014
2017-01-05	10.71	10.77	10.42	10.63	80666
2017-01-06	10.70	10.80	10.61	10.65	38403
2017-01-09	10.56	10.75	10.52	10.65	9666
2017-01-10	10.59	10.98	10.54	10.64	17004
2017-01-11	10.49	11.02	10.45	10.85	30229
2017-01-12	11.07	11.07	10.38	10.60	17302
2017-01-13	10.65	10.71	10.40	10.57	28770
2017-01-17	10.36	10.45	10.14	10.19	20390
2017-01-18	10.28	10.33	10.01	10.29	26083
2017-01-19	10.26	10.45	10.01	10.30	23603
2017-01-20	10.24	10.38	10.01	10.15	93535
2017-01-23	10.15	10.42	9.87	10.07	44804
2017-01-24	9.96	10.21	9.89	10.12	23535
2017-01-25	10.22	10.35	10.17	10.28	15530
2017-01-26	10.10	10.30	10.02	10.19	23156
2017-01-27	10.15	10.25	10.01	10.17	13698
2017-01-30	10.07	10.11	9.69	9.87	39504
2017-01-31	9.78	9.89	9.47	9.73	24814
2017-02-01	9.84	9.97	9.64	9.66	18796
2017-02-02	9.62	9.67	9.40	9.45	33154
2017-02-03	9.59	9.59	9.28	9.36	53019
2017-02-06	9.53	9.53	8.83	8.98	75317
2017-02-07	9.06	9.06	8.84	8.91	22372
2017-02-08	8.88	9.07	8.74	8.87	21619
2017-02-09	8.93	9.15	8.80	8.90	33855
2017-02-10	8.91	9.07	8.60	8.78	90878
2017-02-13	8.81	9.59	8.74	9.42	152543
2017-02-14	9.41	9.52	9.00	9.51	78627
2017-02-15	9.51	9.99	9.42	9.75	407088
2017-02-16	9.58	9.88	9.24	9.30	35780
2017-02-17	9.53	9.69	9.29	9.58	51196
2017-02-21	9.73	9.84	9.25	9.70	83165
2017-02-22	9.61	9.78	9.07	9.14	81373
2017-02-23	9.23	9.26	9.04	9.14	43835
2017-02-24	9.14	9.27	9.14	9.27	20175
2017-02-27	9.27	9.54	9.22	9.32	64771
2017-02-28	9.36	9.39	9.07	9.10	40017
2017-03-01	9.34	9.34	9.10	9.14	49840
2017-03-02	9.03	9.18	9.00	9.01	34574
2017-03-03	9.00	9.10	8.86	8.95	50217
2017-03-06	8.90	8.99	8.86	8.90	21699
2017-03-07	8.93	9.11	8.86	8.90	45440
2017-03-08	8.96	8.97	8.86	8.88	25366
2017-03-09	8.90	8.97	8.89	8.89	15394
2017-03-10	8.96	8.96	8.75	8.79	51945
2017-03-13	8.80	9.15	8.80	9.01	19988
2017-03-14	8.92	9.03	8.81	8.98	26390
2017-03-15	9.19	9.20	8.87	9.06	40581
2017-03-16	9.18	9.24	9.11	9.20	44833
2017-03-17	9.13	9.79	9.13	9.73	385714
2017-03-20	9.71	9.77	9.31	9.34	25455
2017-03-21	9.44	9.48	9.15	9.20	33964
2017-03-22	9.38	9.42	9.15	9.26	32526
2017-03-23	9.27	9.78	9.27	9.53	629734
2017-03-24	9.52	9.69	9.26	9.39	28989
2017-03-27	9.30	9.48	9.27	9.43	18998
2017-03-28	9.49	9.58	9.25	9.36	103249
2017-03-29	9.33	9.56	9.26	9.47	21151
2017-03-30	9.50	9.68	9.34	9.47	61731
2017-03-31	9.67	9.67	9.33	9.45	62414
2017-04-03	9.48	9.55	9.17	9.19	72741
2017-04-04	9.19	9.28	9.14	9.25	36534
2017-04-05	9.25	9.55	9.16	9.19	38675
2017-04-06	9.20	9.32	9.15	9.27	28149
2017-04-07	9.25	9.36	9.22	9.29	11204
2017-04-10	9.19	9.44	9.19	9.35	19645
2017-04-11	9.34	9.48	9.30	9.40	16566
2017-04-12	9.43	9.43	9.17	9.26	17122
2017-04-13	9.23	9.30	9.13	9.17	27215
2017-04-17	9.21	9.34	9.10	9.14	103884
2017-04-18	9.10	9.31	9.08	9.13	30948
2017-04-19	9.36	9.36	9.10	9.14	36899
2017-04-20	9.26	9.44	9.10	9.41	39188
2017-04-21	9.34	9.50	9.33	9.40	35063
2017-04-24	9.50	9.58	9.40	9.49	85593
2017-04-25	9.48	9.85	9.48	9.73	40811
2017-04-26	9.76	9.95	9.69	9.87	53452
2017-04-27	9.88	10.03	9.86	9.94	50455
2017-04-28	9.94	9.99	9.79	9.90	27849
2017-05-01	9.94	10.10	9.78	9.88	33279
2017-05-02	10.12	10.12	9.70	9.77	101854
2017-05-03	9.67	10.13	9.67	9.99	91139
2017-05-04	10.04	10.04	9.88	9.98	67533
2017-05-05	10.12	10.22	9.90	10.03	31062
2017-05-08	9.98	10.09	9.77	9.96	74271
2017-05-09	9.96	10.15	9.76	9.82	55516
2017-05-10	9.92	9.99	9.58	9.90	32945
2017-05-11	9.90	9.97	9.74	9.87	24473
2017-05-12	9.80	9.85	9.67	9.84	23754
2017-05-15	9.94	9.98	9.50	9.58	37884
2017-05-16	9.58	9.65	9.50	9.57	50609
2017-05-17	9.46	9.50	9.35	9.46	46688
2017-05-18	9.45	9.64	9.45	9.46	27915
2017-05-19	9.47	9.70	9.35	9.51	91733
2017-05-22	9.61	9.75	9.55	9.71	12872
2017-05-23	9.83	9.93	9.69	9.77	17897
2017-05-24	9.77	9.87	9.45	9.52	22992
2017-05-25	9.48	9.63	9.47	9.50	11298
2017-05-26	9.47	9.57	9.44	9.48	43607
2017-05-30	9.45	9.55	9.45	9.46	11469
2017-05-31	9.45	9.97	9.45	9.91	36353
2017-06-01	9.75	10.29	9.72	10.05	81023
2017-06-02	9.76	9.92	9.32	9.74	68789
2017-06-05	9.78	9.99	9.65	9.89	41359
2017-06-06	9.83	9.94	9.75	9.88	31806
2017-06-07	9.89	9.89	9.67	9.77	30346
2017-06-08	9.79	10.03	9.73	9.90	59390
2017-06-09	9.90	10.06	9.82	9.88	59506
2017-06-12	9.89	9.93	9.84	9.89	24954
2017-06-13	9.85	9.96	9.68	9.89	50030
2017-06-14	9.96	9.96	9.76	9.84	26239
2017-06-15	9.75	9.89	9.75	9.83	21981
2017-06-16	9.69	9.85	9.54	9.61	158937
2017-06-19	9.68	9.87	9.68	9.83	26606
2017-06-20	9.82	9.97	9.70	9.95	21903
2017-06-21	9.95	10.25	9.95	10.06	38205
2017-06-22	10.08	10.22	10.08	10.16	36604
2017-06-23	9.99	10.30	9.99	10.05	156917
2017-06-26	10.07	10.11	9.93	9.96	32140
2017-06-27	9.95	10.05	9.93	9.94	34938
2017-06-28	10.01	10.08	9.90	10.04	36850
2017-06-29	10.03	10.04	9.87	9.97	54060
2017-06-30	10.08	10.24	9.98	10.12	53145
2017-07-03	10.24	10.24	10.00	10.12	79236
2017-07-05	10.11	10.12	9.93	10.08	17727
2017-07-06	9.97	10.30	9.90	10.20	37767
2017-07-07	10.21	10.33	10.21	10.29	40903
2017-07-10	10.23	10.50	10.18	10.41	27357
2017-07-11	10.46	10.57	10.22	10.40	36171
2017-07-12	10.57	10.71	10.48	10.58	38324
2017-07-13	10.61	10.74	10.46	10.70	15658
2017-07-14	10.62	10.78	10.48	10.73	28016
2017-07-17	10.72	10.84	10.57	10.69	20060
2017-07-18	10.66	10.67	10.57	10.66	13857
2017-07-19	10.65	10.88	10.65	10.80	15934
2017-07-20	10.80	10.80	10.41	10.49	27293
2017-07-21	10.61	10.61	10.38	10.38	78216
2017-07-24	10.37	10.37	10.26	10.31	19403
2017-07-25	10.31	10.58	10.31	10.47	60859
2017-07-26	10.46	10.52	10.40	10.42	28958
2017-07-27	10.40	10.44	10.11	10.15	22659
2017-07-28	10.05	10.12	10.00	10.05	21808
2017-07-31	10.05	10.13	9.94	10.06	37174
2017-08-01	10.09	10.30	10.08	10.27	58237
2017-08-02	10.26	10.26	9.98	10.01	22830
2017-08-03	10.00	10.23	9.80	10.23	43854
2017-08-04	10.30	10.63	10.23	10.43	25115
2017-08-07	10.42	10.42	10.10	10.25	36900
2017-08-08	10.18	10.39	10.05	10.21	13673
2017-08-09	10.09	10.20	9.98	10.03	31670
2017-08-10	10.00	10.25	10.00	10.20	40066
2017-08-11	10.17	10.31	10.08	10.26	38286
2017-08-14	10.21	10.50	10.21	10.50	16680
2017-08-15	10.50	10.50	10.43	10.48	28335
2017-08-16	10.47	10.55	10.37	10.37	16021
2017-08-17	10.33	10.34	10.23	10.26	26972
2017-08-18	10.14	10.34	10.14	10.33	15791
2017-08-21	10.19	10.33	10.09	10.11	15605
2017-08-22	10.22	10.37	10.16	10.37	11610
2017-08-23	10.24	10.37	10.00	10.05	29193
2017-08-24	10.06	10.19	10.05	10.13	13737
2017-08-25	10.03	10.27	10.03	10.26	10709
2017-08-28	10.16	10.19	10.10	10.16	20417
2017-08-29	10.10	10.37	10.10	10.29	36549
2017-08-30	10.26	10.42	10.24	10.38	17850
2017-08-31	10.40	10.42	10.22	10.29	38569
2017-09-01	10.39	10.50	10.29	10.49	95373
2017-09-05	10.49	10.67	10.45	10.50	52421
2017-09-06	10.50	10.66	10.42	10.52	53674
2017-09-07	10.60	10.68	10.49	10.54	26734
2017-09-08	10.66	10.66	10.54	10.58	43564
2017-09-11	10.69	10.69	10.59	10.65	23364
2017-09-12	10.66	10.70	10.58	10.64	15580
2017-09-13	10.66	10.66	10.56	10.60	27328
2017-09-14	10.57	10.63	10.55	10.61	12768
2017-09-15	10.55	10.68	10.54	10.60	180296
2017-09-18	10.58	10.75	10.58	10.69	34539
2017-09-19	10.67	10.70	10.64	10.65	37458
2017-09-20	10.71	10.74	10.57	10.60	38274
2017-09-21	10.57	10.65	10.49	10.50	112731
2017-09-22	10.42	10.65	10.42	10.62	485945
2017-09-25	10.63	11.15	10.60	11.14	135740
2017-09-26	11.24	11.77	11.16	11.68	58140
2017-09-27	11.68	11.99	11.60	11.88	64932
2017-09-28	11.87	11.99	11.53	11.99	30137
2017-09-29	12.00	12.14	11.85	11.95	77627
2017-10-02	12.02	12.25	11.56	12.09	113491
2017-10-03	12.17	12.20	12.04	12.09	79573
2017-10-04	12.10	12.10	11.86	12.01	142681
2017-10-05	12.09	12.60	12.01	12.46	1290673
2017-10-06	12.42	12.75	12.40	12.68	60239
2017-10-09	12.75	12.75	12.46	12.55	44862
2017-10-10	12.54	12.75	12.42	12.68	58826
2017-10-11	12.69	12.75	12.65	12.69	44118
2017-10-12	12.75	12.94	12.31	12.80	142363
2017-10-13	12.77	12.87	12.37	12.80	28614
2017-10-16	12.77	12.91	12.57	12.75	48753
2017-10-17	12.68	12.77	12.39	12.48	45585
2017-10-18	12.50	12.73	12.40	12.45	45271
2017-10-19	12.44	12.63	12.12	12.25	37436
2017-10-20	12.39	12.39	11.90	12.22	174189
2017-10-23	12.28	12.47	12.11	12.17	48509
2017-10-24	12.25	12.25	12.13	12.19	221525
2017-10-25	12.37	12.37	12.01	12.09	29891
2017-10-26	12.07	12.12	11.82	11.94	59405
2017-10-27	12.03	12.03	11.86	11.97	48113
2017-10-30	12.01	12.01	11.78	11.90	45120
2017-10-31	11.97	12.32	11.96	12.27	80423
2017-11-01	12.50	12.50	11.93	12.42	68265
2017-11-02	12.21	12.39	11.68	12.31	79928
2017-11-03	12.30	12.33	11.82	11.96	44721
2017-11-06	12.06	12.07	12.00	12.02	36883
2017-11-07	12.01	12.01	11.66	11.74	36644
2017-11-08	11.65	11.66	11.40	11.53	44937
2017-11-09	11.45	11.84	11.31	11.75	82316
2017-11-10	11.76	12.36	11.30	11.84	47038
2017-11-13	11.84	12.26	11.64	12.24	81317
2017-11-14	12.31	12.31	11.87	11.89	64138
2017-11-15	11.85	11.90	11.71	11.85	34883
2017-11-16	11.89	12.20	11.74	12.08	46290
2017-11-17	12.04	12.04	11.81	11.86	93813
2017-11-20	11.87	12.02	11.77	11.90	16391
2017-11-21	11.94	12.24	11.94	12.09	41600
2017-11-22	12.13	12.29	11.90	12.09	70156
2017-11-24	12.08	12.16	12.00	12.12	15840
2017-11-27	12.01	12.36	11.93	11.93	59015
2017-11-28	11.95	12.24	11.95	12.21	39675
2017-11-29	12.20	12.31	12.08	12.25	39102
2017-11-30	12.26	12.35	12.21	12.24	55624
2017-12-01	12.29	12.32	11.87	12.23	36759
2017-12-04	12.23	12.28	11.95	12.03	28752
2017-12-05	12.04	12.11	11.91	12.06	24547
2017-12-06	12.05	12.24	12.02	12.16	26219
2017-12-07	11.99	12.98	11.99	12.48	351074
2017-12-08	12.46	12.49	12.22	12.42	41158
2017-12-11	12.33	12.44	12.10	12.29	77974
2017-12-12	12.30	12.39	12.15	12.21	20394
2017-12-13	12.22	12.45	12.22	12.30	35194
2017-12-14	12.30	12.38	12.08	12.35	66945
2017-12-15	12.34	12.68	11.99	12.31	372377
2017-12-18	12.40	12.70	12.40	12.50	34752
2017-12-19	12.50	12.57	12.39	12.46	50981
2017-12-20	12.50	12.53	12.28	12.42	16896
2017-12-21	12.44	12.63	12.43	12.48	38167
2017-12-22	12.43	12.49	12.29	12.38	31072
2017-12-26	12.31	12.43	12.11	12.31	24249
2017-12-27	12.21	12.41	12.17	12.29	43087
2017-12-28	12.28	12.45	12.28	12.41	39239
2017-12-29	12.42	12.42	12.24	12.28	29123
2018-01-02	12.34	12.61	12.33	12.47	135519
2018-01-03	12.46	12.61	12.39	12.53	44480
2018-01-04	12.70	12.73	12.49	12.72	28926
2018-01-05	12.74	12.74	12.22	12.28	31780
2018-01-08	12.29	12.31	12.14	12.22	24502
2018-01-09	12.23	12.31	12.00	12.18	39940
2018-01-10	12.11	12.38	12.11	12.25	34307
2018-01-11	12.28	12.48	12.22	12.39	53174
2018-01-12	12.40	12.74	12.39	12.54	33946
2018-01-16	12.72	12.88	12.39	12.41	47554
2018-01-17	12.48	12.75	12.47	12.65	22012
2018-01-18	12.58	12.64	12.35	12.49	19341
2018-01-19	12.46	12.64	12.35	12.53	25053
2018-01-22	12.46	12.55	12.35	12.46	18556
2018-01-23	12.46	12.47	12.24	12.37	18276
2018-01-24	12.41	12.42	12.22	12.25	36959
2018-01-25	12.25	13.00	12.22	12.85	90336
2018-01-26	12.75	12.91	12.35	12.41	26001
2018-01-29	12.36	12.36	12.07	12.24	40043
2018-01-30	12.19	12.27	12.01	12.09	37359
2018-01-31	12.09	12.25	12.00	12.00	26955
2018-02-01	12.00	12.63	12.00	12.55	85939
2018-02-02	12.44	12.72	12.34	12.43	77009
2018-02-05	12.35	12.62	12.00	12.19	37786
2018-02-06	12.00	12.17	11.55	11.91	58271
2018-02-07	11.89	12.07	11.66	11.76	73220
2018-02-08	11.75	11.81	11.46	11.46	55670
2018-02-09	11.59	11.75	11.24	11.28	97169
2018-02-12	11.33	11.64	11.30	11.43	34524
2018-02-13	11.38	11.62	11.17	11.43	30025
2018-02-14	11.39	11.63	11.31	11.47	21823
2018-02-15	11.49	11.89	11.49	11.75	17212
2018-02-16	11.70	12.09	11.55	11.59	25264
2018-02-20	11.56	11.77	11.35	11.39	19332
2018-02-21	11.41	11.93	11.41	11.70	36554
2018-02-22	11.65	11.86	11.59	11.66	24501
2018-02-23	11.77	11.77	11.46	11.54	18099
2018-02-26	11.53	11.78	11.53	11.61	13064
2018-02-27	11.61	11.80	11.54	11.57	24454
2018-02-28	11.61	12.24	11.17	11.17	34006
2018-03-01	11.18	11.53	10.77	11.09	24966
2018-03-02	11.03	11.10	10.88	10.98	45903
2018-03-05	10.95	11.19	10.95	10.99	48389
2018-03-06	11.03	11.57	11.03	11.45	28516
2018-03-07	11.37	11.71	11.19	11.55	24618
2018-03-08	11.54	11.62	11.10	11.50	20641
2018-03-09	11.54	11.78	11.29	11.78	23755
2018-03-12	11.79	11.84	11.57	11.68	28965
2018-03-13	11.74	12.03	11.64	11.94	29357
2018-03-14	11.96	11.98	11.66	11.83	31952
2018-03-15	11.89	12.00	11.69	11.86	14831
2018-03-16	11.83	12.28	11.77	12.20	140274
2018-03-19	12.18	12.18	11.79	11.98	26357
2018-03-20	11.95	12.11	11.72	12.00	33637
2018-03-21	12.01	12.36	11.80	11.86	28958
2018-03-22	11.80	12.13	11.67	11.84	32925
2018-03-23	11.73	11.85	11.60	11.63	50105
2018-03-26	11.70	12.00	11.66	11.93	44389
2018-03-27	12.00	12.24	11.76	11.80	28572
2018-03-28	11.83	11.90	11.60	11.80	27932
2018-03-29	11.82	11.97	11.62	11.92	70811
2018-04-02	11.88	12.00	11.58	11.85	54778
2018-04-03	11.90	12.15	11.81	12.10	53552
2018-04-04	11.99	12.40	11.99	12.37	30422
2018-04-05	12.46	12.46	12.31	12.36	45317
2018-04-06	12.28	12.42	11.59	12.36	27757
2018-04-09	12.44	12.50	12.02	12.06	35321
2018-04-10	12.18	12.44	12.10	12.21	34338
2018-04-11	12.13	12.23	12.00	12.12	41140
2018-04-12	12.12	12.42	12.08	12.24	27987
2018-04-13	12.26	12.26	11.91	12.04	72206
2018-04-16	12.05	12.23	11.98	12.19	22546
2018-04-17	12.26	12.40	12.24	12.35	26078
2018-04-18	12.40	12.41	12.24	12.28	25912
2018-04-19	12.29	12.29	12.14	12.24	8152
2018-04-20	12.19	12.40	12.14	12.31	22529
2018-04-23	12.30	12.43	12.22	12.28	22434
2018-04-24	12.33	12.40	12.12	12.31	18127
2018-04-25	12.25	12.36	12.01	12.24	33119
2018-04-26	12.25	12.35	12.15	12.16	20762
2018-04-27	12.20	12.22	11.79	11.84	16038
2018-04-30	11.83	11.91	11.77	11.78	25521
2018-05-01	11.74	11.85	11.60	11.81	21008
2018-05-02	11.79	12.16	11.79	12.02	12353
2018-05-03	12.02	12.06	11.78	11.87	16381
2018-05-04	11.85	12.19	11.85	12.11	17474
2018-05-07	12.12	12.19	11.93	12.09	33242
2018-05-08	12.05	12.22	11.89	12.22	18987
2018-05-09	12.21	12.25	12.03	12.21	18818
2018-05-10	12.25	12.25	12.13	12.24	14395
2018-05-11	12.25	12.26	11.81	12.01	30932
2018-05-14	12.00	12.07	11.80	11.87	13673
2018-05-15	11.85	12.04	11.68	11.94	29453
2018-05-16	11.96	12.15	11.96	12.10	132748
2018-05-17	12.06	12.59	12.06	12.54	23059
2018-05-18	12.60	12.93	12.46	12.76	39106
2018-05-21	12.79	12.88	12.66	12.71	29825
2018-05-22	12.70	12.75	12.45	12.50	25716
2018-05-23	12.47	12.88	12.47	12.73	24195
2018-05-24	12.71	12.74	12.36	12.66	16872
2018-05-25	13.12	13.98	12.94	13.88	351484
2018-05-29	13.88	14.43	13.88	14.37	181336
2018-05-30	14.35	14.39	14.21	14.33	75542
2018-05-31	14.32	14.40	14.21	14.22	49574
2018-06-01	14.23	14.25	14.09	14.22	76865
2018-06-04	14.25	14.26	14.09	14.17	50438
2018-06-05	14.16	14.21	13.96	14.05	75965
2018-06-06	14.06	14.30	14.06	14.14	84549
2018-06-07	14.14	14.14	14.02	14.11	50421
2018-06-08	14.12	14.50	14.07	14.41	106177
2018-06-11	14.40	14.55	14.39	14.51	79424
2018-06-12	14.49	14.75	14.49	14.75	125484
2018-06-13	14.76	14.90	14.68	14.72	72617
2018-06-14	14.79	15.31	14.79	15.30	122074
2018-06-15	15.30	15.62	15.24	15.30	170352
2018-06-18	15.30	15.50	15.30	15.38	56712
2018-06-19	15.32	15.50	15.29	15.43	72809
2018-06-20	15.39	15.60	15.39	15.49	121551
2018-06-21	15.50	15.58	15.33	15.55	71309
2018-06-22	15.59	15.59	15.34	15.46	291940
2018-06-25	15.38	15.50	15.06	15.19	44688
2018-06-26	15.19	15.32	15.03	15.32	46606
2018-06-27	15.50	15.55	15.22	15.22	60201
2018-06-28	15.23	15.37	15.10	15.34	68537
2018-06-29	15.39	15.60	15.32	15.50	97374
2018-07-02	15.50	15.53	15.35	15.40	222231
2018-07-03	15.48	15.80	15.48	15.71	103335
2018-07-05	15.77	15.95	15.65	15.93	210084
2018-07-06	15.94	16.28	15.94	16.27	158767
2018-07-09	16.30	16.60	16.21	16.55	189464
2018-07-10	16.56	16.80	16.35	16.72	202956
2018-07-11	16.71	16.78	16.30	16.33	80778
2018-07-12	16.43	16.62	16.39	16.54	119526
2018-07-13	16.55	16.55	16.36	16.49	28559
2018-07-16	16.50	16.64	16.38	16.50	266528
2018-07-17	16.47	16.60	16.36	16.44	46822
2018-07-18	16.44	16.46	16.26	16.43	42432
2018-07-19	16.43	16.53	16.25	16.44	156713
2018-07-20	16.45	16.45	16.33	16.38	37095
2018-07-23	16.31	16.79	16.31	16.42	76586
2018-07-24	16.48	16.62	16.34	16.58	247777
2018-07-25	16.55	16.71	16.27	16.51	79638
2018-07-26	16.52	16.64	16.36	16.64	71782
2018-07-27	16.65	16.70	16.05	16.13	79439
2018-07-30	16.12	16.40	15.76	16.15	95658
2018-07-31	16.14	16.53	16.02	16.45	90977
2018-08-01	16.47	16.49	16.12	16.35	69355
2018-08-02	16.55	16.55	15.11	15.44	357507
2018-08-03	15.41	15.41	14.61	14.72	103621
2018-08-06	14.75	15.56	14.75	15.47	107217
2018-08-07	15.48	15.51	14.67	15.26	34623
2018-08-08	15.43	15.51	15.25	15.47	78202
2018-08-09	15.56	15.87	15.46	15.75	192826
2018-08-10	15.76	16.07	15.74	15.95	134911
2018-08-13	15.90	16.09	15.75	15.84	48126
2018-08-14	15.85	16.08	15.75	15.95	87154
2018-08-15	15.91	16.01	15.77	15.84	46271
2018-08-16	15.90	16.17	15.85	15.92	66282
2018-08-17	15.92	16.08	15.80	15.97	47863
2018-08-20	15.96	15.96	15.75	15.85	48125
2018-08-21	15.88	16.04	15.88	15.99	75560
2018-08-22	16.00	16.17	15.97	16.13	73345
2018-08-23	16.12	16.52	15.88	16.45	40514
2018-08-24	16.51	16.74	16.49	16.70	56455
2018-08-27	16.75	16.87	16.33	16.48	99001
2018-08-28	16.51	16.58	16.17	16.27	34006
2018-08-29	16.28	16.53	16.10	16.14	43561
2018-08-30	16.15	16.23	16.00	16.10	28416
2018-08-31	16.07	16.09	15.89	16.07	21409
2018-09-04	15.98	15.98	15.04	15.42	109067
2018-09-05	15.43	15.45	14.97	15.33	47982
2018-09-06	15.33	15.55	15.22	15.50	38329
2018-09-07	15.47	15.71	15.34	15.57	44242
2018-09-10	15.59	15.86	15.54	15.61	42877
2018-09-11	15.61	15.81	15.58	15.60	38795
2018-09-12	15.56	15.62	15.39	15.56	37517
2018-09-13	15.58	15.88	15.57	15.76	65392
2018-09-14	15.75	16.41	15.75	16.33	383375
2018-09-17	16.46	16.57	15.97	16.23	72033
2018-09-18	16.23	16.54	15.89	16.00	272490
2018-09-19	16.03	16.41	15.97	16.30	123380
2018-09-20	16.35	16.44	16.22	16.29	74935
2018-09-21	16.29	16.29	15.95	15.99	370254
2018-09-24	15.95	16.42	15.85	16.23	117897
2018-09-25	16.24	16.46	16.00	16.10	61661
2018-09-26	16.11	16.42	15.83	15.95	82645
2018-09-27	15.97	16.16	15.97	16.08	35601
2018-09-28	16.04	16.39	16.04	16.30	97018
2018-10-01	16.34	16.53	16.01	16.06	80283
2018-10-02	16.02	16.22	15.82	15.98	54955
2018-10-03	15.99	16.30	15.51	16.02	36255
2018-10-04	16.00	16.17	15.69	15.71	32470
2018-10-05	15.72	15.87	15.28	15.50	33621
2018-10-08	15.50	15.73	15.06	15.43	50389
2018-10-09	15.46	15.60	15.39	15.44	53342
2018-10-10	15.45	15.61	15.09	15.48	103811
2018-10-11	15.45	15.74	15.40	15.49	103186
2018-10-12	15.68	15.93	15.47	15.58	73941
2018-10-15	15.57	15.71	15.44	15.55	41373
2018-10-16	15.62	16.00	15.54	15.65	83005
2018-10-17	15.64	15.79	15.43	15.55	34336
2018-10-18	15.51	15.70	15.37	15.52	48807
2018-10-19	15.51	15.64	15.37	15.52	50388
2018-10-22	15.62	15.91	15.40	15.91	54177
2018-10-23	15.70	15.81	15.29	15.57	76176
2018-10-24	15.45	15.79	15.02	15.02	108110
2018-10-25	15.08	15.74	15.08	15.33	66308
2018-10-26	15.52	16.20	15.01	16.08	113031
2018-10-29	16.27	16.53	15.66	15.84	105239
2018-10-30	15.91	16.37	15.71	16.23	44523
2018-10-31	16.38	16.49	16.03	16.27	66672
2018-11-01	16.26	16.72	16.19	16.43	42980
2018-11-02	16.48	16.48	16.13	16.31	30870
2018-11-05	16.28	16.28	15.95	16.00	55415
2018-11-06	16.00	16.23	15.93	16.11	15334
2018-11-07	16.18	16.54	16.15	16.21	42653
2018-11-08	16.38	16.80	16.23	16.38	24465
2018-11-09	16.35	16.71	16.21	16.68	52823
2018-11-12	16.69	16.69	16.28	16.36	30953
2018-11-13	16.41	16.55	16.25	16.36	28788
2018-11-14	16.44	16.49	16.09	16.10	48893
2018-11-15	16.08	16.35	16.00	16.25	35849
2018-11-16	16.14	16.54	15.88	16.11	65173
2018-11-19	16.06	16.16	15.92	15.96	44187
2018-11-20	15.84	16.16	15.70	16.08	49421
2018-11-21	16.09	16.59	15.98	16.11	15318
2018-11-23	16.05	16.16	15.70	15.97	14278
2018-11-26	16.06	16.25	15.96	16.17	23442
2018-11-27	16.09	16.71	16.05	16.57	80487
2018-11-28	16.62	17.52	16.62	17.02	76938
2018-11-29	17.07	17.49	16.67	16.70	32037
2018-11-30	16.67	16.74	16.34	16.49	55512
2018-12-03	16.51	16.73	16.28	16.49	22478
2018-12-04	16.48	16.61	15.80	15.87	52021
2018-12-06	15.82	15.93	15.36	15.75	57832
2018-12-07	15.67	16.21	15.54	15.59	46147
2018-12-10	15.60	16.10	15.40	15.51	28341
2018-12-11	15.67	15.79	15.15	15.47	16051
2018-12-12	15.62	15.72	15.33	15.39	33755
2018-12-13	15.19	15.53	15.01	15.37	41028
2018-12-14	15.25	15.85	15.25	15.53	44344
2018-12-17	15.48	15.73	14.96	15.02	58662
2018-12-18	15.10	15.34	14.80	15.29	34876
2018-12-19	15.28	15.44	15.05	15.13	67483
2018-12-20	15.14	15.22	14.38	14.53	66171
2018-12-21	14.41	14.52	13.68	13.88	389576
2018-12-24	13.97	14.74	13.32	14.10	81834
2018-12-26	14.28	14.58	14.03	14.58	36846
2018-12-27	14.41	14.84	14.25	14.84	32139
2018-12-28	15.37	15.44	14.49	14.59	31585
2018-12-31	14.69	14.71	14.28	14.34	38293
2019-01-02	14.30	15.04	14.21	14.50	123153
2019-01-03	14.50	15.41	14.18	14.28	38495
2019-01-04	14.30	15.06	14.30	14.55	46592
2019-01-07	14.54	15.13	14.42	14.57	49422
2019-01-08	14.69	15.12	14.63	14.86	33779
2019-01-09	14.92	15.15	14.50	14.66	43333
2019-01-10	14.55	14.77	14.43	14.48	29127
2019-01-11	14.49	14.50	14.19	14.32	40450
2019-01-14	14.23	14.25	13.87	13.92	34483
2019-01-15	13.92	14.51	13.92	14.18	95317
2019-01-16	14.10	14.35	14.03	14.12	53171
2019-01-17	14.04	15.14	14.04	14.70	154135
2019-01-18	14.74	15.16	14.50	14.75	85561
2019-01-22	14.64	14.87	14.32	14.38	35154
2019-01-23	14.37	14.65	14.22	14.27	29211
2019-01-24	14.20	14.57	14.10	14.14	71637
2019-01-25	15.00	16.70	15.00	16.42	306824
2019-01-28	16.43	18.66	16.07	17.88	297481
2019-01-29	17.88	18.35	17.40	17.63	150362
2019-01-30	17.62	18.01	17.25	17.87	81807
2019-01-31	17.63	17.85	17.62	17.70	54994
2019-02-01	17.76	17.99	17.56	17.92	85405
2019-02-04	17.81	18.02	17.63	17.89	134676
2019-02-05	17.81	18.59	17.81	18.56	128355
2019-02-06	18.59	18.90	18.59	18.78	111669
2019-02-07	18.85	19.50	18.83	19.22	182812
2019-02-08	19.23	19.50	19.09	19.20	124065
2019-02-11	19.20	19.57	19.09	19.17	80649
2019-02-12	19.27	19.60	19.13	19.34	136907
2019-02-13	19.30	19.68	19.20	19.44	115716
2019-02-14	19.41	20.00	19.36	19.84	115767
2019-02-15	19.96	20.35	19.73	20.34	133402
2019-02-19	20.00	20.45	20.00	20.43	89710
2019-02-20	20.48	20.75	20.40	20.44	129354
2019-02-21	20.43	20.99	20.36	20.88	201071
2019-02-22	20.89	21.15	20.80	20.89	142446
2019-02-25	20.90	21.38	20.68	20.68	105429
2019-02-26	20.69	20.95	20.51	20.71	98028
2019-02-27	20.74	21.01	20.65	21.00	78980
2019-02-28	20.94	21.10	20.89	20.90	36305
2019-03-01	21.00	21.00	20.63	20.69	55361
2019-03-04	20.70	20.89	20.22	20.39	129760
2019-03-05	20.40	20.90	20.27	20.84	56137
2019-03-06	20.82	21.10	20.71	20.74	56154
2019-03-07	20.61	20.81	20.11	20.21	103020
2019-03-08	20.10	20.46	19.93	20.02	107445
2019-03-11	20.03	20.85	19.89	20.70	142332
2019-03-12	20.71	20.71	20.35	20.53	61162
2019-03-13	21.06	21.06	20.42	20.42	39749
2019-03-14	20.33	20.53	20.25	20.42	46960
2019-03-15	20.49	20.86	20.47	20.48	156354
2019-03-18	20.42	20.65	20.29	20.36	55303
2019-03-19	20.50	20.73	20.29	20.36	68344
2019-03-20	20.33	20.89	20.13	20.60	67728
2019-03-21	20.61	21.34	20.61	21.15	132932
2019-03-22	21.11	21.25	20.78	20.89	105616
2019-03-25	20.71	21.07	20.71	20.89	89429
2019-03-26	21.05	21.05	20.69	20.83	85202
2019-03-27	20.80	20.80	20.20	20.67	49955
2019-03-28	20.71	20.91	20.69	20.75	98733
2019-03-29	21.12	21.27	20.82	21.17	167094
2019-04-01	21.15	21.29	20.68	20.90	112674
2019-04-02	20.96	20.96	20.43	20.54	58357
2019-04-03	20.64	20.64	20.02	20.19	66941
2019-04-04	20.20	20.23	19.55	19.64	49052
2019-04-05	19.64	19.85	19.53	19.77	46500
2019-04-08	19.74	19.81	19.23	19.77	58771
2019-04-09	19.67	20.18	19.40	19.41	74716
2019-04-10	19.42	19.83	19.42	19.83	63041
2019-04-11	19.82	20.00	19.62	19.98	42100
2019-04-12	19.86	20.25	19.78	20.20	47129
2019-04-15	20.19	20.30	19.85	19.96	46176
2019-04-16	19.99	20.24	19.43	19.64	43326
2019-04-17	19.66	19.85	19.30	19.36	60999
2019-04-18	19.31	19.34	18.79	18.95	96188
2019-04-22	18.84	19.05	18.49	18.76	79508
2019-04-23	18.69	19.26	18.69	19.10	72615
2019-04-24	19.09	19.40	19.00	19.03	50201
2019-04-25	19.04	19.06	18.69	18.88	33154
2019-04-26	18.83	19.06	18.76	18.92	34188
2019-04-29	18.99	19.18	18.85	19.03	53968
2019-04-30	19.01	19.34	18.98	19.13	81617
2019-05-01	19.14	19.14	18.69	18.89	149848
2019-05-02	18.85	19.18	18.71	18.93	86485
2019-05-03	18.99	19.40	18.92	19.35	85787
2019-05-06	19.15	19.74	19.15	19.66	43867
2019-05-07	19.56	19.67	19.33	19.46	42723
2019-05-08	19.43	19.49	19.07	19.09	67428
2019-05-09	18.99	19.37	18.87	19.26	59954
2019-05-10	19.15	19.82	19.00	19.77	80202
2019-05-13	19.48	20.17	19.48	19.68	135446
2019-05-14	19.72	20.05	19.72	19.94	62250
2019-05-15	19.84	20.33	19.84	20.08	78022
2019-05-16	20.11	20.57	19.95	20.41	67258
2019-05-17	20.22	21.43	20.21	21.32	188796
2019-05-20	21.11	21.90	21.10	21.90	113460
2019-05-21	21.96	22.75	21.96	22.51	168524
2019-05-22	22.55	22.75	22.44	22.59	79110
2019-05-23	22.48	22.54	22.01	22.33	133940
2019-05-24	22.49	22.59	22.27	22.37	69185
2019-05-28	22.44	22.94	22.28	22.67	235805
2019-05-29	22.65	22.65	22.06	22.18	73824
2019-05-30	22.18	22.39	21.87	22.13	73010
2019-05-31	21.85	21.96	21.49	21.80	78372
2019-06-03	21.69	21.73	20.87	21.05	102975
2019-06-04	21.17	21.71	20.90	21.64	135025
2019-06-05	21.79	22.00	21.50	21.99	112698
2019-06-06	22.03	22.25	21.88	22.23	46158
2019-06-07	22.34	22.51	22.19	22.43	45357
2019-06-10	22.51	22.88	22.51	22.65	51960
2019-06-11	22.78	22.82	21.82	21.99	101774
2019-06-12	22.12	22.37	22.05	22.27	42129
2019-06-13	22.34	22.55	22.23	22.39	51719
2019-06-14	22.39	22.78	22.39	22.68	102498
2019-06-17	22.74	22.98	22.48	22.69	112886
2019-06-18	22.70	22.81	22.06	22.18	102561
2019-06-19	22.18	22.41	21.89	22.25	117151
2019-06-20	22.47	22.85	22.40	22.41	67744
2019-06-21	22.27	22.44	21.98	22.22	161649
2019-06-24	22.17	22.17	21.38	21.49	64230
2019-06-25	21.57	21.57	20.95	21.09	73750
2019-06-26	21.07	21.47	21.06	21.20	133009
2019-06-27	21.28	21.68	21.18	21.40	93159
2019-06-28	21.40	21.72	21.29	21.47	749192
2019-07-01	21.63	22.34	21.63	22.24	158579
2019-07-02	22.11	22.50	22.04	22.21	62869
2019-07-03	22.18	22.56	22.17	22.49	30936
2019-07-05	22.36	22.65	22.20	22.60	53753
2019-07-08	22.52	22.61	22.44	22.46	54832
2019-07-09	22.38	22.70	22.38	22.55	58904
2019-07-10	22.67	23.06	22.60	22.90	134265
2019-07-11	22.63	22.70	22.24	22.66	92588
2019-07-12	22.65	23.25	22.58	23.23	89795
2019-07-15	23.25	23.26	22.96	23.00	77313
2019-07-16	22.90	23.44	22.90	23.34	89683
2019-07-17	23.49	23.63	23.34	23.49	89180
2019-07-18	23.50	23.57	23.16	23.41	52383
2019-07-19	23.36	23.64	22.91	22.96	62338
2019-07-22	22.94	23.39	22.94	23.29	92883
2019-07-23	23.37	23.37	22.75	23.16	69657
2019-07-24	23.04	23.46	22.70	23.45	90377
2019-07-25	23.50	23.75	23.38	23.53	105648
2019-07-26	23.15	24.18	23.15	24.10	132771
2019-07-29	24.16	24.16	23.38	23.55	114593
2019-07-30	23.54	24.24	23.39	24.15	90953
2019-07-31	24.20	24.74	24.17	24.53	176987
2019-08-01	24.53	24.82	24.29	24.37	145287
2019-08-02	24.31	24.58	23.75	24.48	97292
2019-08-05	24.25	24.85	24.09	24.77	157361
2019-08-06	24.82	25.75	24.82	25.27	150398
2019-08-07	25.27	26.36	25.27	26.26	288236
2019-08-08	26.27	27.55	26.27	27.42	307052
2019-08-09	27.49	27.80	27.30	27.64	221448
2019-08-12	27.60	27.75	26.96	27.43	119356
2019-08-13	27.46	27.80	27.20	27.68	96608
2019-08-14	27.47	27.83	26.70	26.96	115898
2019-08-15	27.14	27.37	26.94	27.30	109801
2019-08-16	27.53	27.98	27.48	27.78	83627
2019-08-19	27.97	28.00	27.27	27.41	100843
2019-08-20	27.37	27.41	27.15	27.22	64604
2019-08-21	27.49	27.91	27.14	27.69	87536
2019-08-22	27.78	27.80	27.34	27.48	104741
2019-08-23	27.45	27.66	27.04	27.19	110576
2019-08-26	27.43	27.43	26.91	27.12	78957
2019-08-27	27.15	27.19	26.68	26.99	95458
2019-08-28	26.96	27.03	26.51	26.81	53348
2019-08-29	27.12	27.59	26.75	27.55	97508
2019-08-30	27.64	27.64	27.04	27.25	61335
2019-09-03	27.07	28.17	25.51	25.61	380453
2019-09-04	25.70	25.87	24.67	25.06	328435
2019-09-05	25.58	26.20	25.34	26.08	350640
2019-09-06	26.24	26.39	25.45	25.50	83590
2019-09-09	25.57	26.13	24.94	25.75	189298
2019-09-10	25.56	25.85	24.51	25.24	151669
2019-09-11	25.38	26.59	25.23	26.31	183602
2019-09-12	26.42	26.58	26.00	26.41	219083
2019-09-13	26.54	27.43	26.31	27.11	160810
2019-09-16	26.92	27.62	26.76	27.44	153234
2019-09-17	27.36	27.85	27.24	27.69	127873
2019-09-18	27.79	28.19	27.39	28.10	155071
2019-09-19	28.22	28.50	27.67	27.85	180737
2019-09-20	27.87	28.23	27.57	28.02	883080
2019-09-23	28.08	28.08	27.12	27.29	163237
2019-09-24	27.41	27.41	25.94	26.25	200426
2019-09-25	26.22	26.69	25.75	26.58	147088
2019-09-26	26.53	26.76	25.64	25.73	120214
2019-09-27	25.73	25.98	25.10	25.47	130160
2019-09-30	25.42	25.75	25.30	25.61	164688
2019-10-01	25.78	25.85	25.13	25.21	168305
2019-10-02	25.05	25.81	24.84	25.78	158269
2019-10-03	25.65	26.15	25.51	26.13	78912
2019-10-04	26.07	26.42	25.80	26.23	110944
2019-10-07	26.15	26.98	25.97	26.91	169601
2019-10-08	26.66	26.81	26.20	26.45	158653
2019-10-09	26.65	26.69	26.34	26.58	77038
2019-10-10	26.56	26.79	26.34	26.42	111551
2019-10-11	26.67	27.08	26.44	26.61	163903
2019-10-14	26.56	26.91	26.41	26.61	81006
2019-10-15	26.66	26.80	26.14	26.30	101500
2019-10-16	26.25	26.25	25.53	25.97	122086
2019-10-17	26.25	26.55	26.04	26.39	137841
2019-10-18	26.27	26.33	25.80	26.13	100632
2019-10-21	26.40	26.85	26.16	26.45	108592
2019-10-22	26.42	26.79	25.90	25.92	90833
2019-10-23	25.91	26.21	24.57	24.68	254307
2019-10-24	24.94	25.96	24.84	25.55	244965
2019-10-25	24.52	29.29	24.52	25.60	651627
2019-10-28	25.61	25.75	23.24	24.09	321141
2019-10-29	23.98	24.73	23.98	24.47	135242
2019-10-30	24.50	24.82	24.26	24.80	141883
2019-10-31	24.78	25.23	24.45	25.19	120530
2019-11-01	25.22	25.30	24.55	24.67	100522
2019-11-04	24.78	24.88	24.33	24.57	76111
2019-11-05	24.51	24.65	24.18	24.35	117644
2019-11-06	24.22	24.46	23.65	23.78	110684
2019-11-07	23.80	23.99	23.38	23.48	93880
2019-11-08	23.45	24.07	23.40	23.93	121383
2019-11-11	23.86	24.25	23.47	24.16	125162
2019-11-12	24.21	24.67	24.18	24.36	81036
2019-11-13	24.08	24.69	23.98	24.58	151295
2019-11-14	24.60	24.97	24.53	24.55	76626
2019-11-15	24.73	24.97	24.45	24.88	97255
2019-11-18	24.70	24.98	24.44	24.47	67247
2019-11-19	24.54	24.78	24.42	24.66	61698
2019-11-20	24.64	25.14	24.57	24.85	187370
2019-11-21	24.94	25.34	24.59	25.27	158344
2019-11-22	25.19	25.29	24.65	25.14	83190
2019-11-25	25.17	25.84	24.89	25.17	134159
2019-11-26	25.27	25.45	25.18	25.36	123864
2019-11-27	25.48	25.62	25.22	25.60	66470
2019-11-29	25.51	25.56	25.28	25.33	37237
2019-12-02	25.28	25.28	24.49	24.73	254484
2019-12-03	24.48	26.31	24.48	26.23	255138
2019-12-04	26.26	26.26	25.51	26.08	125469
2019-12-05	26.20	26.25	25.81	26.10	153225
2019-12-06	26.32	26.42	25.78	25.92	175913
2019-12-09	25.81	25.81	25.12	25.27	179309
2019-12-10	25.28	25.44	24.57	24.75	133581
2019-12-11	24.67	24.74	24.22	24.60	113155
2019-12-12	24.58	24.98	24.50	24.72	92757
2019-12-13	24.74	24.86	24.15	24.33	301155
2019-12-16	24.40	24.88	24.35	24.55	246696
2019-12-17	24.52	24.74	24.45	24.71	148246
2019-12-18	24.92	25.39	24.80	25.17	192617
2019-12-19	25.17	25.56	25.04	25.52	84926
2019-12-20	25.47	26.15	25.45	26.14	345315
2019-12-23	26.12	26.13	25.41	25.58	94409
2019-12-24	25.53	25.66	25.35	25.58	37288
2019-12-26	25.61	25.63	25.26	25.35	58821
2019-12-27	25.29	25.55	25.05	25.50	81057
2019-12-30	25.42	25.53	24.99	25.41	82053
2019-12-31	25.40	25.83	25.27	25.41	122867
2020-01-02	25.54	25.84	25.43	25.81	82374
2020-01-03	25.56	26.01	25.50	25.79	124674
2020-01-06	25.67	25.95	25.50	25.71	109838
2020-01-07	25.60	25.76	25.46	25.71	71198
2020-01-08	25.70	25.95	25.63	25.77	83802
2020-01-09	25.95	26.00	25.70	25.77	108954
2020-01-10	25.79	26.01	25.68	25.92	71813
2020-01-13	25.97	26.25	25.85	26.11	62060
2020-01-14	26.08	26.13	25.78	25.85	92750
2020-01-15	26.00	26.45	25.95	26.29	155659
2020-01-16	26.50	27.69	26.50	27.67	173101
2020-01-17	27.79	28.38	27.46	28.18	151540
2020-01-21	28.24	28.75	28.24	28.64	168863
2020-01-22	28.68	29.62	28.52	28.61	365656
2020-01-23	28.57	29.22	28.27	29.16	161230
2020-01-24	29.36	30.18	29.36	30.08	195287
2020-01-27	29.66	30.32	29.26	30.21	227721
2020-01-28	30.22	31.10	30.06	31.09	333726
2020-01-29	34.49	36.25	33.30	33.46	1052540
2020-01-30	33.03	33.49	32.44	33.00	434125
2020-01-31	33.20	34.00	32.36	32.50	371108
2020-02-03	32.72	33.55	32.44	32.50	490376
2020-02-04	32.77	34.17	32.59	34.16	371108
2020-02-05	34.65	35.53	34.35	35.45	279085
2020-02-06	35.66	36.35	35.34	36.20	157556
2020-02-07	36.16	36.19	35.58	35.97	232153
2020-02-10	35.97	36.68	35.82	36.60	132030
2020-02-11	36.81	37.05	36.18	36.51	221068
2020-02-12	36.77	36.81	35.84	36.20	195662
2020-02-13	36.13	37.17	36.13	36.85	95372
2020-02-14	36.68	36.89	36.26	36.40	101065
2020-02-18	36.30	36.66	35.60	35.62	112260
2020-02-19	35.68	35.96	35.48	35.68	180765
2020-02-20	35.47	35.51	34.15	35.00	253248
2020-02-21	34.73	34.73	34.04	34.48	138670
2020-02-24	33.70	34.24	33.12	33.50	98129
2020-02-25	33.55	33.79	32.54	32.58	98000
2020-02-26	32.80	33.05	31.40	31.59	237995
2020-02-27	30.99	31.98	30.55	30.88	213114
2020-02-28	30.56	32.42	30.27	32.13	365269
2020-03-02	32.52	32.96	31.95	32.40	274131
2020-03-03	32.79	32.98	30.03	30.23	754191
2020-03-04	30.74	30.82	28.73	28.90	384711
2020-03-05	28.30	29.10	27.79	28.10	273402
2020-03-06	27.32	27.70	25.98	26.37	276727
2020-03-09	24.89	25.98	24.14	24.25	236476
2020-03-10	24.82	25.61	23.79	24.40	310219
2020-03-11	23.80	24.97	23.80	24.45	356520
2020-03-12	22.81	22.81	19.64	20.84	420301
2020-03-13	22.00	22.05	18.90	20.46	537322
2020-03-16	17.55	18.45	16.40	17.36	496096
2020-03-17	17.84	18.62	16.16	17.09	382077
2020-03-18	16.21	16.97	12.61	13.00	289341
2020-03-19	13.00	15.12	12.67	14.85	333037
2020-03-20	15.14	15.65	13.63	14.12	415189
2020-03-23	14.50	14.88	13.35	14.63	550149
2020-03-24	15.10	16.21	14.56	15.30	360772
2020-03-25	15.15	17.08	14.61	16.70	409161
2020-03-26	16.74	18.54	16.55	17.02	333035
2020-03-27	16.50	17.08	15.58	15.87	277207
2020-03-30	15.84	16.04	15.34	15.75	318638
2020-03-31	15.75	17.19	15.50	16.70	275002
2020-04-01	16.28	16.56	15.29	15.55	237278
2020-04-02	15.41	16.91	15.29	15.81	241761
2020-04-03	15.76	15.81	13.88	14.13	250888
2020-04-06	14.71	16.84	14.50	16.35	502735
2020-04-07	17.34	18.00	16.84	16.84	312864
2020-04-08	17.34	19.23	17.25	18.83	439384
2020-04-09	19.50	20.37	18.64	18.92	398585
2020-04-13	18.90	19.21	17.85	18.24	267894
2020-04-14	18.59	19.07	17.80	18.06	258356
2020-04-15	17.49	18.21	16.72	17.13	231260
2020-04-16	16.82	17.41	15.69	15.96	189805
2020-04-17	16.51	17.35	16.49	17.25	194113
2020-04-20	17.07	17.98	17.05	17.44	119954
2020-04-21	16.84	16.84	15.51	16.26	210300
2020-04-22	16.64	17.92	16.43	17.39	188722
2020-04-23	17.35	17.77	17.12	17.43	218217
2020-04-24	17.72	17.86	17.11	17.45	133273
2020-04-27	17.75	18.49	17.51	18.43	134276
2020-04-28	18.98	19.00	18.21	18.82	164289
2020-04-29	19.53	21.06	18.93	20.12	474400
2020-04-30	19.96	20.18	19.40	19.59	181314
2020-05-01	19.22	19.73	17.61	18.06	217902
2020-05-04	18.00	18.62	17.74	18.29	185814
2020-05-05	18.74	19.09	18.09	18.23	252518
2020-05-06	18.43	18.54	16.91	16.94	177926
2020-05-07	17.17	18.41	17.14	18.26	255104
2020-05-08	18.50	18.85	17.98	18.72	169399
2020-05-11	18.35	18.52	17.83	18.12	212927
2020-05-12	18.24	18.57	17.60	17.60	233636
2020-05-13	17.55	17.91	16.62	16.73	165974
2020-05-14	16.39	17.08	15.98	17.05	155814
2020-05-15	16.98	17.67	16.79	17.57	103534
2020-05-18	18.27	18.98	18.20	18.90	154604
2020-05-19	18.93	18.99	18.36	18.40	129201
2020-05-20	18.72	19.68	18.72	19.31	136687
2020-05-21	19.40	20.32	19.33	20.09	220602
2020-05-22	20.73	20.81	18.08	19.59	411420
2020-05-26	19.94	21.00	19.90	20.07	251694
2020-05-27	20.33	20.37	19.31	20.10	239171
2020-05-28	20.40	20.56	19.34	19.43	207464
2020-05-29	18.97	19.28	18.38	19.23	392809
2020-06-01	19.28	20.63	19.28	20.13	312183
2020-06-02	20.21	20.39	19.47	20.02	714423
2020-06-03	20.44	21.54	20.26	21.41	224463
2020-06-04	21.15	22.39	21.15	22.01	319282
2020-06-05	22.58	23.87	22.45	23.68	344005
2020-06-08	24.20	24.34	23.36	23.89	242005
2020-06-09	23.34	23.79	23.05	23.50	246673
2020-06-10	23.38	23.73	21.27	21.52	357862
2020-06-11	21.05	21.05	19.89	20.16	377159
2020-06-12	20.96	21.28	19.83	20.28	145979
2020-06-15	19.51	20.87	19.51	20.77	184578
2020-06-16	21.49	21.70	20.97	21.62	143074
2020-06-17	21.55	21.77	20.52	20.60	186487
2020-06-18	20.46	20.66	19.77	19.92	173825
2020-06-19	20.00	20.08	19.00	19.14	343880
2020-06-22	19.20	19.20	18.35	18.43	271699
2020-06-23	18.76	18.76	18.23	18.32	182977
2020-06-24	18.10	18.18	17.19	17.72	268818
2020-06-25	17.65	17.72	17.00	17.36	333752
2020-06-26	17.29	17.68	16.87	17.49	442066
2020-06-29	17.70	18.15	17.30	18.09	174764
2020-06-30	18.06	18.16	17.54	17.94	170050
2020-07-01	17.96	18.50	17.26	17.50	123722
2020-07-02	17.85	18.15	17.61	17.93	222286
2020-07-06	18.39	18.39	17.95	17.99	122497
2020-07-07	17.71	18.17	17.34	17.36	279923
2020-07-08	17.34	17.54	16.65	16.92	185049
2020-07-09	16.89	16.92	16.18	16.76	186155
2020-07-10	16.75	17.40	16.62	17.27	169033
2020-07-13	17.45	17.96	17.04	17.29	188876
2020-07-14	17.20	17.44	16.70	16.90	401564
2020-07-15	17.31	18.24	17.12	17.74	609260
2020-07-16	17.55	17.55	16.97	17.09	180289
2020-07-17	17.01	17.58	17.01	17.50	168949
2020-07-20	17.49	18.33	17.49	18.25	173280
2020-07-21	18.39	18.64	18.10	18.51	280011
2020-07-22	18.45	18.75	18.15	18.52	150638
2020-07-23	18.41	18.85	17.96	18.25	123524
2020-07-24	18.19	18.19	17.57	17.74	234218
2020-07-27	17.72	18.04	17.57	18.02	140314
2020-07-28	17.83	18.06	17.44	17.88	209557
2020-07-29	19.33	22.00	19.25	21.53	424640
2020-07-30	21.11	21.33	19.96	21.09	293239
2020-07-31	21.03	21.45	20.50	20.96	257234
2020-08-03	21.00	21.16	20.28	20.88	267152
2020-08-04	20.84	21.75	20.64	21.48	234959
2020-08-05	21.80	22.03	21.25	21.69	249417
2020-08-06	21.67	22.37	21.61	22.22	158818
2020-08-07	22.03	23.56	21.85	23.53	218270
2020-08-10	23.72	24.39	23.54	24.06	195963
2020-08-11	24.30	24.63	23.24	24.02	320481
2020-08-12	24.20	24.63	24.00	24.35	168634
2020-08-13	24.34	24.82	23.97	24.03	293639
2020-08-14	23.96	24.37	23.49	24.21	163407
2020-08-17	24.30	24.72	23.84	24.44	123620
2020-08-18	24.24	24.55	23.42	24.31	298656
2020-08-19	24.25	24.96	24.03	24.85	110601
2020-08-20	24.56	25.62	24.56	25.60	131747
2020-08-21	25.63	25.67	24.98	25.11	160519
2020-08-24	25.29	25.59	24.85	25.24	186349
2020-08-25	25.19	25.55	24.71	24.86	214146
2020-08-26	25.06	25.45	24.87	25.20	148962
2020-08-27	25.35	25.51	25.12	25.36	110695
2020-08-28	25.42	25.80	24.96	25.57	99962
2020-08-31	25.58	25.58	25.10	25.37	162475
2020-09-01	25.25	25.80	25.13	25.79	117030
2020-09-02	25.71	25.83	25.34	25.69	75762
2020-09-03	25.52	25.52	24.57	24.57	164641
2020-09-04	24.73	25.22	23.03	23.92	146143
2020-09-08	23.59	24.46	23.16	24.03	135586
2020-09-09	24.34	24.54	23.92	24.23	101324
2020-09-10	24.39	25.05	24.21	24.66	119924
2020-09-11	24.78	24.99	24.06	24.30	173894
2020-09-14	24.61	25.37	24.29	25.28	125950
2020-09-15	25.34	25.87	25.10	25.67	111809
2020-09-16	25.84	26.53	25.61	26.23	141858
2020-09-17	26.59	26.64	25.92	26.15	148416
2020-09-18	26.42	26.58	24.92	25.64	326203
2020-09-21	25.12	25.38	23.63	24.13	114110
2020-09-22	24.23	24.72	23.81	24.72	66331
2020-09-23	24.71	24.90	23.84	23.85	101704
2020-09-24	23.76	24.12	23.48	23.65	116383
2020-09-25	23.49	24.48	23.39	24.32	74341
2020-09-28	24.69	25.22	24.44	24.59	75244
2020-09-29	24.61	24.84	24.39	24.59	87529
2020-09-30	24.63	25.07	24.06	24.16	188705
2020-10-01	24.24	24.94	24.05	24.75	105268
2020-10-02	24.13	24.88	24.13	24.52	60754
2020-10-05	24.75	25.05	24.20	24.91	60370
2020-10-06	25.20	25.77	24.93	24.93	83249
2020-10-07	25.19	25.41	24.86	25.18	85178
2020-10-08	25.39	25.50	25.15	25.36	67431
2020-10-09	25.58	27.72	25.28	27.48	305368
2020-10-12	27.73	27.73	25.71	26.04	128381
2020-10-13	25.85	26.73	25.85	26.67	135730
2020-10-14	26.61	26.92	26.24	26.37	99294
2020-10-15	25.97	26.78	25.59	26.66	67878
2020-10-16	26.51	27.05	26.31	26.38	68818
2020-10-19	26.40	27.10	26.14	26.34	80855
2020-10-20	26.56	27.14	26.27	26.74	94307
2020-10-21	26.90	26.90	25.55	25.64	69049
2020-10-22	25.63	26.26	25.37	26.15	77364
2020-10-23	26.26	26.86	25.98	26.72	92830
2020-10-26	26.41	26.41	25.41	25.82	114715
2020-10-27	25.33	26.28	25.06	25.39	139526
2020-10-28	28.55	28.55	25.38	26.95	312548
2020-10-29	27.03	28.00	26.50	27.45	253861
2020-10-30	27.48	27.72	26.73	27.08	206615
2020-11-02	27.14	27.68	26.51	27.48	176803
2020-11-03	27.70	28.68	27.12	28.43	211928
2020-11-04	28.04	28.74	27.67	28.51	164216
2020-11-05	28.88	30.68	28.36	30.62	166247
2020-11-06	30.70	30.90	30.21	30.85	95555
2020-11-09	32.25	33.16	31.00	31.47	208604
2020-11-10	31.67	31.94	30.95	31.68	164443
2020-11-11	31.83	32.15	31.04	32.07	85981
2020-11-12	32.00	33.49	31.63	32.75	216511
2020-11-13	33.09	33.43	32.04	33.16	96182
2020-11-16	33.53	34.85	33.20	34.05	118288
2020-11-17	33.61	36.26	33.47	36.03	224988
2020-11-18	36.00	38.71	35.53	37.65	316557
2020-11-19	37.40	39.72	37.40	39.65	226635
2020-11-20	40.86	42.34	40.55	40.66	395999
2020-11-23	41.24	41.45	37.98	38.39	252814
2020-11-24	39.00	40.10	38.30	38.38	173051
2020-11-25	39.44	39.94	38.10	38.46	346597
2020-11-27	38.74	39.58	37.96	38.43	144064
2020-11-30	38.32	38.47	36.69	37.36	365260
2020-12-01	37.82	38.36	36.77	37.15	659406
2020-12-02	36.75	37.33	35.85	37.12	266112
2020-12-03	37.41	38.49	37.41	38.28	108080
2020-12-04	39.09	39.28	38.28	38.83	86483
2020-12-07	38.81	40.29	37.99	40.07	136248
2020-12-08	40.08	40.64	39.54	40.49	126140
2020-12-09	40.54	41.28	39.19	39.44	148810
2020-12-10	39.05	40.44	38.02	39.90	78757
2020-12-11	39.14	40.33	39.14	39.67	83508
2020-12-14	39.93	40.11	38.12	38.22	115571
2020-12-15	38.59	39.71	38.25	39.22	302802
2020-12-16	39.01	39.81	38.47	38.92	81739
2020-12-17	39.01	40.73	39.01	40.56	99130
2020-12-18	41.00	41.71	39.51	39.67	395475
2020-12-21	38.79	40.43	38.23	40.08	102102
2020-12-22	40.39	42.19	40.17	41.93	126126
2020-12-23	41.99	42.63	41.71	41.82	100613
2020-12-24	41.94	42.17	40.68	41.04	35886
2020-12-28	41.20	41.20	39.70	39.80	69323
2020-12-29	40.03	40.15	38.32	38.67	90296
2020-12-30	38.76	39.06	38.59	38.67	55977
2020-12-31	38.79	38.79	37.97	38.38	84166
2021-01-04	38.40	38.50	36.68	37.12	128733
2021-01-05	36.89	38.30	36.80	38.04	100414
2021-01-06	38.26	40.18	37.59	39.87	296779
2021-01-07	39.96	40.44	38.23	40.19	172774
2021-01-08	40.21	40.44	38.45	39.34	84359
2021-01-11	38.65	39.87	38.00	39.48	92257
2021-01-12	39.55	40.64	39.26	40.55	74003
2021-01-13	40.57	41.45	40.57	41.10	89071
2021-01-14	41.32	43.09	41.32	42.55	154021
2021-01-15	42.48	43.03	41.91	42.50	105199
2021-01-19	43.30	43.93	40.82	41.23	202892
2021-01-20	41.23	42.57	40.70	42.56	102375
2021-01-21	43.30	43.69	42.31	43.22	110807
2021-01-22	42.97	45.37	42.09	44.88	171775
2021-01-25	45.12	48.73	45.11	48.39	206589
2021-01-26	48.51	51.30	47.99	49.87	400522
2021-01-27	44.79	45.54	39.12	40.26	620214
2021-01-28	40.26	40.78	38.76	39.73	257754
2021-01-29	39.47	39.53	36.20	36.79	312875
2021-02-01	37.13	38.65	35.80	38.49	214466
2021-02-02	38.75	42.47	38.75	41.83	185311
2021-02-03	41.90	43.78	41.90	42.66	304888
2021-02-04	43.08	44.37	41.97	43.75	182516
2021-02-05	43.82	45.08	43.21	45.07	98025
2021-02-08	45.45	47.82	45.25	47.82	235147
2021-02-09	48.00	53.86	47.75	53.61	307198
2021-02-10	53.60	55.31	52.69	54.68	347336
2021-02-11	54.81	55.97	54.04	55.69	126874
2021-02-12	55.55	57.26	54.34	56.36	285636
2021-02-16	56.87	56.87	54.28	55.62	166043
2021-02-17	54.85	57.21	54.01	55.60	179167
2021-02-18	55.32	57.37	54.25	55.49	139789
2021-02-19	55.71	58.24	55.62	57.25	171791
2021-02-22	55.86	60.02	55.18	59.97	184479
2021-02-23	58.49	60.55	58.00	59.16	292439
2021-02-24	59.08	61.49	58.35	60.16	199504
2021-02-25	60.26	61.27	58.79	58.95	230286
2021-02-26	58.75	61.21	58.28	59.59	300079
2021-03-01	59.68	64.09	59.68	62.91	269975
2021-03-02	61.65	63.13	60.89	61.37	476688
2021-03-03	61.01	62.70	58.51	59.21	278290
2021-03-04	59.00	59.18	50.00	52.04	418796
2021-03-05	52.54	54.79	50.13	54.15	344379
2021-03-08	54.41	56.86	53.88	54.04	156856
2021-03-09	56.36	57.43	54.26	55.47	254000
2021-03-10	55.86	57.66	55.53	57.00	107385
2021-03-11	57.88	61.44	57.88	61.25	106076
2021-03-12	61.20	61.20	59.51	59.92	110441
2021-03-15	59.27	59.82	56.75	58.49	193894
2021-03-16	58.34	60.96	56.68	57.34	139393
2021-03-17	56.80	59.02	55.02	58.77	101338
2021-03-18	59.12	59.12	54.32	54.51	121336
2021-03-19	54.04	56.48	51.64	54.37	332949
2021-03-22	55.24	56.31	51.64	51.93	208071
2021-03-23	51.48	53.62	49.60	50.14	160940
2021-03-24	50.89	52.60	46.98	47.14	185959
2021-03-25	46.20	48.42	45.80	48.07	312306
2021-03-26	48.27	50.05	46.85	48.34	200527
2021-03-29	48.05	49.95	45.19	45.54	173237
2021-03-30	45.74	46.90	44.75	46.52	117039
2021-03-31	46.81	49.47	46.56	47.96	256278
2021-04-01	48.34	50.61	48.34	49.78	126736
2021-04-05	50.77	51.18	50.01	50.48	104620
2021-04-06	50.50	51.36	50.07	51.06	77368
2021-04-07	50.89	51.04	48.41	48.67	71811
2021-04-08	49.30	50.36	48.44	50.26	96429
2021-04-09	50.24	50.89	48.49	50.42	91958
2021-04-12	50.37	51.00	48.00	49.11	80168
2021-04-13	48.53	50.21	48.02	49.30	103001
2021-04-14	49.35	50.61	48.98	49.30	71893
2021-04-15	50.34	50.34	48.81	49.80	64819
2021-04-16	50.00	51.39	49.25	50.44	92013
2021-04-19	50.02	50.44	48.40	49.25	96722
2021-04-20	48.66	49.60	47.69	48.33	103735
2021-04-21	48.36	51.22	47.31	50.52	151482
2021-04-22	50.13	52.82	49.55	50.82	117218
2021-04-23	51.34	52.39	50.77	50.99	156831
2021-04-26	51.64	53.17	51.60	52.54	71286
2021-04-27	52.88	53.76	51.74	52.38	94108
2021-04-28	52.34	53.76	51.45	53.16	80757
2021-04-29	53.65	53.65	50.17	51.32	99224
2021-04-30	50.60	51.37	50.06	50.41	71525
2021-05-03	51.25	52.11	50.26	50.67	141810
2021-05-04	50.19	50.50	48.25	49.78	108976
2021-05-05	50.25	50.75	48.75	50.11	64928
2021-05-06	50.33	51.27	49.30	51.25	133582
2021-05-07	51.40	52.70	51.40	52.15	76486
2021-05-10	52.10	52.85	49.32	49.52	120632
2021-05-11	47.37	49.01	46.68	48.34	104315
2021-05-12	47.58	48.52	45.36	45.75	90849
2021-05-13	46.20	47.27	44.69	46.00	73301
2021-05-14	46.77	48.16	46.42	48.05	53263
2021-05-17	47.63	47.85	44.75	47.18	66837
2021-05-18	47.96	49.14	47.25	47.28	98383
2021-05-19	45.50	47.41	43.03	47.06	137792
2021-05-20	46.95	47.91	46.08	47.89	87077
2021-05-21	48.68	49.29	47.72	49.02	74320
2021-05-24	49.52	50.78	49.08	50.21	76183
2021-05-25	50.77	51.82	50.45	50.61	75713
2021-05-26	50.74	53.09	50.73	52.89	94237
2021-05-27	53.46	53.46	51.54	52.23	184784
2021-05-28	52.08	52.52	50.24	50.79	144418
2021-06-01	51.25	52.41	49.43	52.21	176531
2021-06-02	52.22	52.93	51.11	52.35	885760
2021-06-03	51.70	53.64	51.50	53.25	137277
2021-06-04	53.64	55.13	52.90	54.55	131719
2021-06-07	55.02	56.93	54.39	56.83	112092
2021-06-08	57.60	58.17	56.43	58.01	127745
2021-06-09	58.30	59.36	54.64	55.03	98112
2021-06-10	55.30	56.23	54.52	54.69	74031
2021-06-11	54.86	56.31	54.77	56.29	135839
2021-06-14	56.47	57.72	55.83	56.07	86641
2021-06-15	56.07	56.07	53.87	54.11	152702
2021-06-16	53.72	54.12	49.93	53.93	115540
2021-06-17	53.49	55.56	53.49	54.37	69203
2021-06-18	53.16	55.74	52.66	54.39	251032
2021-06-21	54.92	55.51	53.72	54.34	114368
2021-06-22	53.92	54.30	52.17	54.27	48366
2021-06-23	54.30	55.65	54.30	55.10	64577
2021-06-24	55.53	57.59	55.53	57.03	116643
2021-06-25	57.03	57.03	55.54	55.89	292342
2021-06-28	56.12	56.99	56.02	56.93	95406
2021-06-29	57.21	58.99	55.85	56.75	89046
2021-06-30	56.42	57.15	54.85	56.87	292500
2021-07-01	57.12	58.56	55.89	56.98	79527
2021-07-02	57.25	57.78	56.59	57.23	48732
2021-07-06	57.56	59.60	56.35	58.45	242271
2021-07-07	58.64	58.91	55.05	55.69	104760
2021-07-08	54.28	55.88	49.02	55.69	95042
2021-07-09	56.01	57.52	53.89	57.33	49385
2021-07-12	57.33	57.92	56.99	57.57	83860
2021-07-13	57.37	57.78	54.87	57.01	110480
2021-07-14	57.71	57.72	56.51	56.80	75363
2021-07-15	56.54	57.38	56.19	56.85	71855
2021-07-16	57.57	58.20	55.21	55.41	123807
2021-07-19	54.00	55.29	51.76	54.12	87933
2021-07-20	54.50	56.75	53.97	55.32	154777
2021-07-21	55.88	57.31	55.52	56.84	75768
2021-07-22	56.76	56.95	54.32	54.72	55437
2021-07-23	55.00	56.48	53.91	54.58	53903
2021-07-26	54.98	56.79	53.90	56.64	74222
2021-07-27	56.12	56.74	53.51	54.84	91916
2021-07-28	56.47	57.01	54.00	56.73	67157
2021-07-29	57.11	57.61	55.80	56.29	47994
2021-07-30	56.14	56.85	54.21	55.56	58726
2021-08-02	56.07	57.66	55.71	55.94	78517
2021-08-03	56.22	56.22	54.29	55.73	62291
2021-08-04	55.17	55.77	54.45	55.02	41845
2021-08-05	55.19	57.40	55.19	57.22	52948
2021-08-06	57.55	58.39	56.11	56.94	52329
2021-08-09	56.68	57.43	55.82	56.60	41442
2021-08-10	54.09	56.96	54.09	56.34	52088
2021-08-11	56.36	57.66	55.52	57.32	46534
2021-08-12	57.40	58.42	56.47	57.91	58160
2021-08-13	57.99	59.34	56.44	56.86	47381
2021-08-16	56.56	56.56	53.40	53.74	83570
2021-08-17	52.72	52.90	50.98	51.61	79147
2021-08-18	51.70	52.00	50.18	50.29	40801
2021-08-19	48.71	50.70	48.71	50.20	76822
2021-08-20	49.96	53.03	49.96	52.91	73573
2021-08-23	53.16	53.57	52.73	53.00	68900
2021-08-24	53.23	53.35	52.12	52.61	57754
2021-08-25	52.85	53.64	50.40	53.13	58346
2021-08-26	53.20	55.48	53.20	55.05	110860
2021-08-27	55.22	57.52	53.93	57.30	108484
2021-08-30	57.47	57.65	56.19	56.73	62683
2021-08-31	56.65	57.47	55.81	56.83	78685
2021-09-01	57.36	57.36	55.60	57.04	47943
2021-09-02	57.50	58.30	56.89	58.12	55063
2021-09-03	58.23	58.49	55.28	55.83	62170
2021-09-07	55.87	55.87	52.27	53.82	113436
2021-09-08	53.37	55.47	52.65	53.76	104985
2021-09-09	53.59	54.65	53.37	53.37	57207
2021-09-10	53.55	53.84	50.78	51.00	87064
2021-09-13	51.62	51.62	49.98	50.78	79380
2021-09-14	51.05	51.05	49.40	50.59	94238
2021-09-15	50.60	52.58	50.39	52.42	67785
2021-09-16	52.24	52.24	50.90	51.71	65007
2021-09-17	51.82	53.47	51.20	53.19	440833
2021-09-20	51.65	52.93	49.55	50.73	79114
2021-09-21	51.11	51.94	50.43	51.10	65706
2021-09-22	51.51	52.94	51.51	52.40	41766
2021-09-23	52.82	54.08	51.77	53.84	44316
2021-09-24	53.19	53.93	52.55	52.64	50054
2021-09-27	52.72	53.72	52.39	53.36	44010
2021-09-28	52.82	52.82	50.78	50.91	42830
2021-09-29	51.40	51.63	48.49	51.54	77344
2021-09-30	52.08	53.45	52.08	52.36	132588
2021-10-01	52.68	55.75	52.63	55.20	99272
2021-10-04	55.55	55.55	53.13	53.50	64524
2021-10-05	53.54	53.54	51.85	51.99	54769
2021-10-06	51.30	53.44	50.64	52.95	34362
2021-10-07	53.36	54.70	53.36	54.10	33771
2021-10-08	53.98	54.99	51.84	52.20	50283
2021-10-11	52.06	52.79	51.53	51.91	39992
2021-10-12	52.16	52.86	51.44	52.02	42330
2021-10-13	52.62	54.07	52.22	53.67	35342
2021-10-14	54.43	55.18	53.68	54.21	33071
2021-10-15	55.22	55.22	53.22	53.46	80387
2021-10-18	53.11	54.12	52.94	53.00	80109
2021-10-19	53.37	54.19	52.77	53.19	52315
2021-10-20	53.43	53.70	52.67	53.03	44743
2021-10-21	53.08	53.28	52.19	52.52	47625
2021-10-22	52.52	52.68	51.17	51.70	62496
2021-10-25	51.81	52.99	51.40	52.26	57756
2021-10-26	52.61	54.14	51.98	52.36	86174
2021-10-27	48.49	50.25	41.92	41.92	395270
2021-10-28	42.06	43.20	40.28	42.82	232076
2021-10-29	44.59	48.05	44.09	47.72	242196
2021-11-01	47.50	48.50	44.56	47.51	111320
2021-11-02	47.58	48.33	47.07	47.51	76320
2021-11-03	47.35	48.98	47.00	48.52	63170
2021-11-04	48.90	48.97	47.47	47.80	51309
2021-11-05	48.08	50.61	48.08	49.82	68917
2021-11-08	50.43	52.42	50.14	50.85	81307
2021-11-09	50.81	51.67	50.48	51.50	58280
2021-11-10	51.08	51.61	49.21	49.52	115642
2021-11-11	49.83	50.21	47.24	47.40	110304
2021-11-12	47.40	48.66	47.06	47.87	40193
2021-11-15	48.05	48.05	47.00	47.53	65991
2021-11-16	47.02	48.31	46.48	48.31	59152
2021-11-17	47.84	48.86	45.42	45.44	65737
2021-11-18	46.10	46.10	43.80	44.01	75194
2021-11-19	43.80	44.88	43.80	44.55	79213
2021-11-22	44.81	45.72	43.10	43.94	82193
2021-11-23	43.87	45.07	43.30	44.59	77092
2021-11-24	44.20	45.18	43.82	45.04	23515
2021-11-26	43.48	43.68	41.88	43.51	54712
2021-11-29	44.28	44.59	42.88	43.76	128319
2021-11-30	43.31	43.99	42.63	43.55	138131
2021-12-01	44.55	44.86	42.02	43.02	178315
2021-12-02	42.90	44.43	42.20	44.12	110290
2021-12-03	44.34	44.34	41.18	42.16	59456
2021-12-06	42.81	45.77	41.47	45.21	119471
2021-12-07	45.86	48.45	44.83	47.16	93558
2021-12-08	47.52	48.40	45.80	47.79	39768
2021-12-09	47.25	48.01	45.68	45.75	80391
2021-12-10	46.38	47.14	45.16	45.41	58650
2021-12-13	45.03	45.74	43.02	43.69	67790
2021-12-14	43.39	44.32	42.01	43.23	67057
2021-12-15	43.09	44.90	41.53	44.56	98748
2021-12-16	44.97	44.97	40.81	41.48	123927
2021-12-17	41.47	44.23	40.09	41.68	630777
2021-12-20	41.11	43.46	40.51	43.30	128119
2021-12-21	44.00	44.82	43.54	44.46	68426
2021-12-22	44.40	45.19	44.10	44.61	51204
2021-12-23	44.79	44.84	44.20	44.44	35200
2021-12-27	44.54	45.07	44.20	44.60	75572
2021-12-28	44.66	44.77	43.76	43.76	55841
2021-12-29	44.01	44.16	42.56	43.56	69570
2021-12-30	43.41	44.66	43.41	44.28	79387
2021-12-31	44.31	45.01	43.28	44.46	126692
2022-01-03	44.77	45.53	42.95	44.26	95015
2022-01-04	44.28	44.95	43.30	44.70	80132
2022-01-05	44.50	45.31	42.94	42.94	119353
2022-01-06	43.02	44.60	42.67	44.03	92413
2022-01-07	43.79	44.16	43.03	43.47	94335
2022-01-10	42.99	43.46	41.03	41.97	113802
2022-01-11	41.96	42.75	40.91	42.55	83380
2022-01-12	42.97	43.76	42.34	42.50	83687
2022-01-13	42.84	43.36	41.61	41.85	88889
2022-01-14	41.34	42.07	39.72	40.99	64357
2022-01-18	40.24	40.57	38.91	39.01	74472
2022-01-19	39.37	39.95	37.31	37.49	101118
2022-01-20	37.86	39.03	36.83	36.83	67306
2022-01-21	36.18	37.68	35.59	36.00	84878
2022-01-24	35.10	37.43	33.63	37.21	163467
2022-01-25	36.68	37.39	35.22	36.33	131945
2022-01-26	38.69	39.80	35.69	36.55	174077
2022-01-27	36.69	37.32	35.08	35.31	102858
2022-01-28	35.28	36.98	34.34	36.95	144375
2022-01-31	36.66	38.26	36.66	38.06	107984
2022-02-01	38.43	39.38	38.04	38.73	91320
2022-02-02	38.55	39.12	36.91	37.45	96927
2022-02-03	36.59	37.50	35.71	36.57	79645
2022-02-04	36.29	37.87	35.63	37.64	98296
2022-02-07	37.54	38.69	36.60	37.10	83870
2022-02-08	37.09	38.60	36.38	38.45	71020
2022-02-09	38.72	40.34	38.72	39.91	126133
2022-02-10	39.00	40.61	38.99	39.83	114179
2022-02-11	40.14	41.62	38.99	39.18	109038
2022-02-14	39.13	40.67	38.69	39.71	82816
2022-02-15	40.22	41.14	40.08	41.02	62933
2022-02-16	40.93	41.54	39.94	41.41	51853
2022-02-17	40.75	40.75	39.31	39.77	56586
2022-02-18	39.54	39.94	38.33	39.06	79068
2022-02-22	38.62	39.96	38.61	39.06	73121
2022-02-23	39.53	39.99	38.87	39.21	84419
2022-02-24	38.34	42.11	37.41	42.06	97551
2022-02-25	41.98	41.98	40.93	41.13	53107
2022-02-28	40.83	42.37	40.48	42.03	76611
2022-03-01	42.13	42.71	40.40	40.70	79851
2022-03-02	41.24	42.18	40.47	42.15	54406
2022-03-03	42.17	42.17	41.10	41.41	56968
2022-03-04	41.02	41.21	40.24	40.84	92412
2022-03-07	41.02	41.23	40.15	40.73	53025
2022-03-08	40.94	40.94	39.49	40.02	60422
2022-03-09	40.97	42.39	40.97	42.15	36047
2022-03-10	41.18	41.93	40.80	41.79	63243
2022-03-11	42.28	42.28	39.50	39.62	80749
2022-03-14	39.57	39.57	37.44	37.95	78930
2022-03-15	38.20	38.62	37.00	38.40	75940
2022-03-16	38.99	40.82	38.80	40.70	56984
2022-03-17	40.19	41.66	40.19	41.50	43349
2022-03-18	41.52	42.06	41.00	41.89	123418
2022-03-21	41.89	41.94	40.75	41.64	40186
2022-03-22	41.70	42.87	41.65	42.70	40997
2022-03-23	42.21	42.32	41.27	41.45	31772
2022-03-24	41.47	42.00	40.80	41.96	21393
2022-03-25	42.02	42.04	40.99	41.32	39018
2022-03-28	41.22	41.89	40.32	40.52	68984
2022-03-29	41.08	42.60	41.08	41.84	78194
2022-03-30	41.63	41.76	39.92	40.26	52390
2022-03-31	40.22	40.66	39.56	39.88	67384
2022-04-01	40.27	40.56	39.47	40.22	104457
2022-04-04	40.51	41.53	40.20	41.42	68269
2022-04-05	41.46	41.57	40.36	40.56	85797
2022-04-06	39.48	40.19	39.01	39.27	86695
2022-04-07	39.44	39.46	38.42	38.58	91733
2022-04-08	38.33	38.46	37.47	37.64	78998
2022-04-11	37.46	37.89	36.92	37.16	76469
2022-04-12	37.71	38.29	37.19	37.74	130840
2022-04-13	37.64	39.24	37.51	39.11	68261
2022-04-14	39.28	39.28	38.00	38.05	63897
2022-04-18	37.86	37.93	37.20	37.59	46819
2022-04-19	37.36	38.61	37.36	38.21	44943
2022-04-20	38.64	38.64	37.17	37.33	52668
2022-04-21	37.84	38.51	36.90	37.24	53168
2022-04-22	36.93	37.77	36.31	36.54	60532
2022-04-25	36.06	37.31	35.33	37.18	47607
2022-04-26	36.69	36.69	35.67	36.12	61693
2022-04-27	35.86	36.15	35.29	35.64	50393
2022-04-28	36.08	37.10	35.50	36.95	50061
2022-04-29	36.71	37.25	36.19	36.81	139712
2022-05-02	36.66	38.26	36.26	37.69	74611
2022-05-03	37.61	37.68	36.80	37.48	96246
2022-05-04	37.72	37.99	36.12	37.83	41700
2022-05-05	37.20	37.20	35.23	36.48	77696
2022-05-06	36.34	36.34	34.04	34.61	65410
2022-05-09	34.32	34.82	33.12	33.49	79918
2022-05-10	34.12	34.23	32.37	33.56	60508
2022-05-11	33.56	34.04	31.49	32.41	81838
2022-05-12	32.23	34.28	31.51	34.28	84464
2022-05-13	34.55	36.48	33.97	36.06	72131
2022-05-16	35.65	37.33	35.26	36.04	89674
2022-05-17	36.98	37.68	35.40	35.94	81724
2022-05-18	40.00	42.78	38.62	39.60	442488
2022-05-19	39.22	42.34	38.95	41.29	161379
2022-05-20	41.96	42.34	39.72	41.49	86420
2022-05-23	41.92	41.92	38.49	38.75	106986
2022-05-24	38.64	38.69	36.74	37.89	106026
2022-05-25	37.75	38.48	37.22	38.06	77409
2022-05-26	38.25	39.33	37.51	39.21	75821
2022-05-27	39.61	41.02	39.40	40.84	51592
2022-05-31	41.15	41.26	39.93	40.87	193071
2022-06-01	41.32	41.75	40.29	41.10	73064
2022-06-02	40.97	42.76	40.97	42.10	90238
2022-06-03	41.56	42.17	40.81	41.44	75122
2022-06-06	41.59	42.15	41.03	41.75	76746
2022-06-07	41.52	43.37	41.52	43.22	67975
2022-06-08	43.18	43.51	42.72	43.06	58134
2022-06-09	42.67	43.31	41.62	41.90	65405
2022-06-10	41.11	41.42	40.08	40.19	62463
2022-06-13	38.73	39.44	37.59	37.80	106669
2022-06-14	37.89	39.51	37.44	39.12	102393
2022-06-15	39.92	40.34	38.29	39.62	92121
2022-06-16	38.64	38.83	35.85	36.56	113676
2022-06-17	36.68	40.32	36.68	39.73	197793
2022-06-21	40.65	41.00	39.47	39.91	83866
2022-06-22	39.70	41.00	39.14	40.59	97103
2022-06-23	41.10	42.10	40.74	41.98	88852
2022-06-24	42.13	43.97	42.03	43.37	463699
2022-06-27	43.65	44.01	42.67	43.73	55063
2022-06-28	43.66	44.60	43.21	43.22	110619
2022-06-29	43.23	44.99	42.85	44.72	146565
2022-06-30	44.17	47.60	42.95	47.27	215088
2022-07-01	47.17	49.36	46.97	49.25	155403
2022-07-05	48.60	50.16	48.16	49.97	145121
2022-07-06	49.97	50.39	49.09	49.63	121329
2022-07-07	49.78	51.96	49.40	50.99	120633
2022-07-08	50.37	51.16	49.61	50.16	78907
2022-07-11	49.81	49.81	48.65	49.53	77219
2022-07-12	49.53	50.21	47.96	48.51	57119
2022-07-13	47.56	48.89	47.51	48.00	70329
2022-07-14	47.60	47.88	46.70	47.65	51949
2022-07-15	48.41	49.58	47.80	49.15	59490
2022-07-18	49.64	50.49	48.54	48.97	112091
2022-07-19	49.38	51.15	49.12	50.33	121125
2022-07-20	50.00	51.34	49.98	50.68	166870
2022-07-21	50.75	52.81	49.75	52.78	123207
2022-07-22	52.78	52.83	50.60	51.35	80902
2022-07-25	51.35	52.98	50.50	51.74	84888
2022-07-26	51.83	51.83	50.79	51.54	102902
2022-07-27	43.74	49.28	38.32	48.73	842261
2022-07-28	48.85	49.85	47.52	48.19	144743
2022-07-29	48.30	49.05	47.53	48.30	90507
2022-08-01	48.25	48.53	47.25	48.48	142673
2022-08-02	48.10	49.19	48.10	48.90	83904
2022-08-03	49.46	50.49	48.93	49.84	55724
2022-08-04	50.06	50.53	49.39	50.48	84438
2022-08-05	50.11	51.35	50.00	50.50	57982
2022-08-08	50.86	51.44	49.85	50.31	55974
2022-08-09	50.35	50.89	48.17	49.78	90562
2022-08-10	50.66	52.19	50.05	51.74	83513
2022-08-11	52.00	53.16	51.56	52.40	54385
2022-08-12	52.46	54.08	52.29	53.78	72249
2022-08-15	53.48	54.97	53.28	54.97	94020
2022-08-16	54.39	55.00	53.39	53.69	86965
2022-08-17	53.45	53.45	51.81	52.52	51513
2022-08-18	52.53	54.19	51.92	53.53	46607
2022-08-19	53.41	53.41	52.09	52.47	42392
2022-08-22	51.59	51.97	50.03	51.54	77056
2022-08-23	51.42	52.23	50.52	50.52	41469
2022-08-24	49.90	51.40	49.90	51.01	47414
2022-08-25	51.32	53.04	51.23	52.92	41135
2022-08-26	52.77	53.37	50.58	50.73	58507
2022-08-29	50.37	51.45	50.37	51.13	34942
2022-08-30	51.15	51.86	49.85	51.51	50961
2022-08-31	51.83	52.12	50.80	51.77	148979
2022-09-01	51.15	51.77	49.42	50.19	65818
2022-09-02	50.80	51.69	49.14	49.84	58703
2022-09-06	49.85	49.92	47.10	47.77	79040
2022-09-07	47.95	49.02	47.17	48.78	51454
2022-09-08	48.20	49.26	48.20	48.95	44174
2022-09-09	49.66	49.93	49.11	49.73	30992
2022-09-12	49.84	49.95	49.13	49.37	59315
2022-09-13	48.09	48.38	47.14	47.31	70325
2022-09-14	47.24	47.71	46.73	47.22	40257
2022-09-15	46.76	47.20	46.01	46.77	60435
2022-09-16	46.68	50.06	45.91	49.68	186245
2022-09-19	48.92	50.29	48.69	49.99	57670
2022-09-20	49.50	51.03	48.74	50.94	69413
2022-09-21	51.44	52.04	50.86	51.00	141516
2022-09-22	50.51	51.02	49.12	50.94	91170
2022-09-23	50.64	50.92	46.99	47.40	174363
2022-09-26	47.61	50.91	47.08	50.68	450079
2022-09-27	51.17	51.92	49.84	50.38	86481
2022-09-28	50.82	52.55	50.52	52.38	200860
2022-09-29	51.80	52.39	49.57	52.34	85601
2022-09-30	52.03	55.69	51.98	55.35	374922
2022-10-03	56.00	56.88	53.54	54.52	162532
2022-10-04	55.49	57.45	54.76	55.12	165905
2022-10-05	54.82	55.43	54.60	55.19	132592
2022-10-06	55.35	57.11	54.76	56.91	170571
2022-10-07	56.02	56.21	52.74	54.22	163936
2022-10-10	54.13	54.82	53.28	54.26	70692
2022-10-11	54.26	54.66	51.97	53.40	138085
2022-10-12	53.67	53.67	51.82	52.65	94886
2022-10-13	51.67	53.53	50.64	53.27	168261
2022-10-14	54.06	54.49	52.48	52.90	78355
2022-10-17	53.86	55.04	53.07	53.29	129606
2022-10-18	54.00	54.70	52.83	53.23	338803
2022-10-19	53.04	53.84	52.48	52.88	117233
2022-10-20	53.15	53.57	52.41	53.01	192162
2022-10-21	53.39	53.65	52.25	53.38	269609
2022-10-24	53.58	55.22	52.70	54.98	243592
2022-10-25	55.00	55.67	54.04	54.86	193625
2022-10-26	60.01	64.24	56.50	62.15	326639
2022-10-27	62.53	64.06	60.95	61.25	327746
2022-10-28	61.98	63.67	61.10	62.90	214139
2022-10-31	62.90	65.10	62.53	64.17	191288
2022-11-01	64.49	65.31	62.44	62.58	157603
2022-11-02	62.00	62.42	59.55	60.03	149030
2022-11-03	59.76	61.94	59.29	61.50	155993
2022-11-04	61.93	62.38	60.21	62.25	207094
2022-11-07	62.46	65.22	61.82	63.88	141288
2022-11-08	64.64	64.77	62.01	64.20	198377
2022-11-09	63.30	64.66	63.03	64.41	121909
2022-11-10	66.34	68.47	63.90	64.56	192126
2022-11-11	64.43	65.58	63.97	65.05	98164
2022-11-14	65.00	65.97	64.40	65.00	103130
2022-11-15	66.25	68.24	65.40	67.00	105760
2022-11-16	66.83	67.87	66.70	67.18	165168
2022-11-17	66.47	69.14	65.50	67.63	170195
2022-11-18	68.46	68.69	65.51	65.92	87911
2022-11-21	65.67	67.34	64.49	65.17	68058
2022-11-22	65.81	65.81	64.31	65.31	59376
2022-11-23	65.32	66.47	64.38	65.02	48019
2022-11-25	65.12	66.22	64.91	65.19	46557
2022-11-28	65.19	65.50	63.96	64.06	73357
2022-11-29	64.19	65.26	63.33	64.50	221361
2022-11-30	64.50	66.93	64.08	66.40	128752
2022-12-01	66.99	68.43	65.80	66.95	71260
2022-12-02	66.40	67.95	66.40	67.22	62722
2022-12-05	66.89	66.89	63.37	63.64	114196
2022-12-06	63.55	63.55	60.59	63.43	88105
2022-12-07	63.25	63.58	62.27	62.48	43099
2022-12-08	62.81	63.36	62.03	63.08	81686
2022-12-09	62.78	62.78	60.63	60.90	68412
2022-12-12	61.18	62.86	61.07	62.61	78950
2022-12-13	64.10	65.03	61.95	62.34	70117
2022-12-14	62.48	63.19	61.10	61.80	91495
2022-12-15	62.40	70.62	62.29	70.40	346546
2022-12-16	71.48	82.17	70.81	76.50	1099217
2022-12-19	76.50	79.33	74.41	77.95	268393
2022-12-20	76.76	79.93	76.31	79.28	139473
2022-12-21	79.99	79.99	77.13	78.87	108401
2022-12-22	79.06	79.19	76.58	77.88	70885
2022-12-23	77.97	80.67	77.34	80.06	96117
2022-12-27	80.49	81.54	79.04	79.09	87995
2022-12-28	78.79	80.05	77.12	77.20	105567
2022-12-29	76.47	80.35	76.29	80.18	124961
2022-12-30	78.94	80.11	78.65	79.14	151175
2023-01-03	79.17	81.93	77.60	77.77	197990
2023-01-04	77.69	80.00	77.08	77.21	149876
2023-01-05	77.13	78.33	76.27	77.48	131660
2023-01-06	77.99	78.96	76.02	76.36	138576
2023-01-09	76.66	77.37	75.69	75.98	181988
2023-01-10	76.24	78.01	76.06	77.38	251477
2023-01-11	77.29	80.31	75.32	80.17	208879
2023-01-12	80.00	80.69	78.62	80.54	167285
2023-01-13	80.55	84.13	80.08	83.84	158569
2023-01-17	83.26	83.59	79.70	79.96	112575
2023-01-18	80.66	80.72	78.49	78.58	102050
2023-01-19	78.93	80.14	77.13	77.71	148103
2023-01-20	78.70	79.27	76.72	78.37	117565
2023-01-23	78.68	81.41	78.29	81.33	154367
2023-01-24	81.08	82.60	80.20	81.89	195034
2023-01-25	83.12	84.00	73.69	82.00	317742
2023-01-26	82.63	85.31	82.16	84.57	174789
2023-01-27	84.47	86.00	81.17	83.02	264530
2023-01-30	82.98	85.47	81.43	84.62	113674
2023-01-31	85.00	85.47	82.33	83.56	166890
2023-02-01	82.88	83.90	81.55	82.85	115189
2023-02-02	83.00	84.29	81.86	82.55	144368
2023-02-03	81.87	83.80	81.56	82.99	146745
2023-02-06	82.99	84.41	82.55	83.05	118486
2023-02-07	81.99	84.07	80.84	83.95	158214
2023-02-08	84.00	84.41	81.50	81.66	234989
2023-02-09	82.16	83.40	80.84	80.96	94578
2023-02-10	80.33	81.90	79.18	80.78	108962
2023-02-13	80.97	83.02	79.42	81.23	100986
2023-02-14	81.10	82.87	80.42	81.69	77977
2023-02-15	81.20	83.68	80.76	83.26	97873
2023-02-16	82.08	84.02	81.32	83.33	169747
2023-02-17	83.49	84.71	82.25	82.86	115027
2023-02-21	82.61	83.69	80.84	81.19	113339
2023-02-22	81.62	81.88	79.29	79.96	130382
2023-02-23	80.68	81.84	79.79	80.46	114729
2023-02-24	79.79	80.30	78.53	79.91	101927
2023-02-27	80.17	81.52	78.94	79.45	159170
2023-02-28	79.47	81.55	79.15	79.91	228766
2023-03-01	79.91	81.26	79.19	80.73	119542
2023-03-02	80.71	83.84	79.54	82.67	176381
2023-03-03	82.59	86.99	82.25	86.94	234015
2023-03-06	86.59	87.86	83.37	84.11	236755
2023-03-07	83.97	88.16	82.17	87.33	270723
2023-03-08	87.00	87.06	81.88	82.87	196257
2023-03-09	83.30	84.15	82.27	82.49	172234
2023-03-10	82.52	82.92	79.22	79.58	135499
2023-03-13	78.51	79.50	76.44	77.55	122610
2023-03-14	78.92	82.04	78.40	81.27	150961
2023-03-15	80.30	83.22	76.80	78.02	121348
2023-03-16	77.26	80.58	77.26	79.31	138255
2023-03-17	78.96	79.50	76.55	76.66	311843
2023-03-20	77.28	78.24	76.89	77.30	92873
2023-03-21	78.55	79.61	78.05	78.58	106245
2023-03-22	78.39	79.83	77.53	78.53	126647
2023-03-23	79.09	81.04	78.09	79.33	106284
2023-03-24	78.97	80.89	78.63	79.56	99481
2023-03-27	80.18	82.26	79.35	82.25	118151
2023-03-28	81.90	83.73	80.47	81.44	138610
2023-03-29	81.54	81.68	79.75	80.04	137199
2023-03-30	80.24	80.71	79.53	79.61	79108
2023-03-31	80.00	82.71	79.61	82.51	221137
2023-04-03	82.38	84.59	80.94	84.36	149478
2023-04-04	84.38	84.88	81.96	83.35	136284
2023-04-05	82.98	83.10	79.67	81.16	75958
2023-04-06	80.93	83.35	79.59	80.97	75335
2023-04-10	80.50	82.89	80.00	82.57	95347
2023-04-11	82.52	84.08	82.52	82.93	77543
2023-04-12	83.36	84.11	81.82	81.91	79408
2023-04-13	82.11	83.66	82.11	83.16	81878
2023-04-14	82.91	84.00	82.40	83.79	82392
2023-04-17	83.84	86.55	83.20	85.53	191147
2023-04-18	86.00	87.00	84.36	84.41	101984
2023-04-19	84.21	84.45	81.03	82.68	107837
2023-04-20	83.16	86.50	82.90	85.31	124868
2023-04-21	85.21	85.24	83.26	84.71	87325
2023-04-24	84.50	85.48	82.77	83.40	100446
2023-04-25	82.27	82.74	79.31	79.61	132441
2023-04-26	79.78	80.64	77.10	77.63	119689
2023-04-27	77.35	78.88	77.10	78.24	91677
2023-04-28	78.08	79.15	77.00	78.04	143562
2023-05-01	78.00	80.74	77.49	78.92	122507
2023-05-02	78.90	78.90	75.24	75.77	144205
2023-05-03	76.23	78.63	75.74	77.05	107356
2023-05-04	76.95	77.34	75.69	76.88	70390
2023-05-05	77.75	78.53	77.13	77.45	62859
2023-05-08	77.57	78.00	75.78	76.14	107725
2023-05-09	76.13	79.10	75.46	78.10	83649
2023-05-10	79.15	79.80	77.40	78.92	71251
2023-05-11	78.52	78.55	76.53	77.07	126461
2023-05-12	77.02	77.87	76.21	77.06	190804
2023-05-15	77.23	78.04	76.36	77.67	233600
2023-05-16	78.04	79.98	76.93	77.79	291755
2023-05-17	70.25	72.00	62.00	68.49	1167738
2023-05-18	68.20	72.56	67.66	69.53	357758
2023-05-19	70.38	70.54	67.56	68.99	288043
2023-05-22	68.87	71.43	68.07	70.42	194180
2023-05-23	70.24	71.05	69.10	69.73	239456
2023-05-24	69.97	70.17	68.89	69.65	133209
2023-05-25	69.94	70.88	69.43	70.86	134107
2023-05-26	70.91	72.71	70.91	71.85	104145
2023-05-30	71.95	73.45	71.14	72.92	143685
2023-05-31	72.88	75.10	72.56	74.34	453006
2023-06-01	74.09	74.90	73.04	73.15	184878
2023-06-02	73.37	77.60	73.03	77.56	163192
2023-06-05	76.86	77.16	72.65	73.54	221438
2023-06-06	73.17	74.15	71.68	72.76	266087
2023-06-07	73.06	73.88	71.30	71.74	163694
2023-06-08	71.61	72.81	70.35	72.39	122805
2023-06-09	72.39	73.34	72.21	72.88	107928
2023-06-12	73.27	74.92	72.50	74.28	118959
2023-06-13	74.56	75.35	71.82	72.84	161232
2023-06-14	72.59	73.03	71.58	72.01	110686
2023-06-15	71.85	74.76	71.85	72.38	151213
2023-06-16	73.29	73.29	70.28	71.04	412336
2023-06-20	70.67	71.42	68.43	68.54	163679
2023-06-21	68.35	69.82	67.82	68.07	202908
2023-06-22	68.07	68.71	66.78	66.88	159851
2023-06-23	66.28	66.95	64.61	64.83	399015
2023-06-26	64.81	66.01	63.68	64.01	168955
2023-06-27	64.29	65.28	63.38	64.22	116510
2023-06-28	64.18	66.06	63.08	63.77	187041
2023-06-29	63.94	66.60	63.85	65.88	261952
2023-06-30	66.76	68.82	66.08	68.64	406464
2023-07-03	68.67	69.56	66.87	68.20	78527
2023-07-05	68.06	68.24	66.65	68.14	150236
2023-07-06	67.49	67.97	66.31	67.92	109843
2023-07-07	67.92	68.63	66.14	66.25	144838
2023-07-10	66.40	68.91	66.40	68.87	200629
2023-07-11	69.00	70.47	68.61	70.26	165644
2023-07-12	71.01	71.01	70.22	70.47	84889
2023-07-13	70.58	71.66	70.07	70.17	85666
2023-07-14	70.09	70.64	69.00	70.22	103660
2023-07-17	70.38	70.56	67.68	67.79	185648
2023-07-18	67.44	68.38	66.59	67.32	145648
2023-07-19	67.57	67.57	65.56	65.63	142242
2023-07-20	65.72	66.73	65.04	65.67	194396
2023-07-21	66.28	68.34	66.28	68.20	176305
2023-07-24	68.28	68.68	67.20	67.82	124709
2023-07-25	65.66	69.34	65.00	69.08	299785
2023-07-26	69.03	70.22	68.59	69.82	134680
2023-07-27	70.11	72.22	69.87	71.18	123765
2023-07-28	71.38	72.51	69.48	71.92	163696
2023-07-31	71.97	73.79	70.99	73.63	193366
2023-08-01	73.27	74.33	72.55	74.22	119070
2023-08-02	73.16	73.43	71.79	73.28	200242
2023-08-03	72.70	73.59	72.70	73.15	140835
2023-08-04	73.18	74.42	72.52	73.91	144390
2023-08-07	73.91	74.85	73.17	74.55	179501
2023-08-08	73.85	74.27	72.90	73.41	156114
2023-08-09	73.43	73.43	70.67	71.50	172011
2023-08-10	71.50	72.44	70.81	71.50	152145
2023-08-11	71.49	71.57	69.90	70.08	102449
2023-08-14	70.58	72.07	70.14	71.56	84471
2023-08-15	71.34	72.67	70.72	72.62	84649
2023-08-16	72.46	72.95	70.66	70.83	78405
2023-08-17	70.84	70.84	69.28	69.35	69692
2023-08-18	68.73	70.79	68.23	70.05	101931
2023-08-21	70.11	70.96	68.71	68.77	71735
2023-08-22	69.24	70.58	68.94	70.36	69674
2023-08-23	70.32	70.66	69.47	69.56	88413
2023-08-24	69.56	69.56	67.21	67.56	133708
2023-08-25	67.56	68.87	66.51	68.80	246917
2023-08-28	69.34	70.32	68.22	68.35	75631
2023-08-29	68.06	70.19	68.02	70.01	139471
2023-08-30	69.67	71.65	69.40	71.01	63718
2023-08-31	70.92	72.09	70.17	70.55	151654
2023-09-01	70.88	71.68	70.55	71.07	88325
2023-09-05	70.56	71.58	69.67	70.89	116165
2023-09-06	70.88	71.24	69.30	70.00	69580
2023-09-07	69.79	69.79	69.09	69.66	77506
2023-09-08	69.74	69.74	68.83	69.44	81391
2023-09-11	67.12	67.12	67.12	67.12	25000
2023-09-12	67.15	68.89	66.84	68.53	82906
2023-09-13	68.52	68.87	67.60	67.80	59531
2023-09-14	68.03	69.50	67.33	69.19	62278
2023-09-15	69.26	69.26	67.87	68.78	241414
2023-09-18	68.75	69.46	67.85	67.94	58768
2023-09-19	67.92	68.52	67.12	67.39	72946
2023-09-20	67.45	68.07	66.23	66.36	72163
2023-09-21	65.93	66.56	65.33	65.94	74445
2023-09-22	65.97	66.92	65.85	66.55	72200
2023-09-25	67.85	67.85	66.05	66.49	64847
2023-09-26	66.32	67.02	64.59	64.82	121415
2023-09-27	65.07	67.00	64.82	66.50	157025
2023-09-28	66.59	67.78	66.00	67.28	92557
2023-09-29	67.55	67.55	66.00	66.16	73100
2023-10-02	65.95	66.51	65.74	66.13	95871
2023-10-03	66.03	66.33	65.60	66.02	82294
2023-10-04	66.03	67.23	65.34	67.13	90034
2023-10-05	67.16	67.90	66.74	66.99	89515
2023-10-06	66.63	71.58	66.63	70.85	113126
2023-10-09	70.67	72.01	69.84	71.48	61811
2023-10-10	71.88	72.68	70.57	70.77	61431
2023-10-11	70.72	70.89	69.76	70.62	49671
2023-10-12	70.50	70.50	68.16	68.33	48743
2023-10-13	68.40	68.40	66.08	66.47	47601
2023-10-16	66.89	68.65	66.40	67.78	55119
2023-10-17	67.69	69.46	67.69	68.96	84074
2023-10-18	68.29	68.42	66.40	67.42	78176
2023-10-19	67.16	68.17	66.50	66.76	65759
2023-10-20	67.06	67.34	64.20	64.45	109772
2023-10-23	64.27	65.65	63.78	63.90	142580
2023-10-24	72.97	80.97	72.06	80.10	557813
2023-10-25	80.00	81.31	78.74	80.80	179467
2023-10-26	80.67	83.49	79.31	80.17	180506
2023-10-27	79.49	81.17	79.20	80.46	90395
2023-10-30	80.89	83.26	80.50	82.61	135731
2023-10-31	82.89	86.72	81.00	85.79	185302
2023-11-01	86.00	87.42	85.72	86.84	145962
2023-11-02	87.23	89.25	86.71	88.96	245903
2023-11-03	88.88	90.73	88.88	90.06	173623
2023-11-06	89.81	90.87	87.32	88.16	181635
2023-11-07	88.16	89.74	87.01	87.10	132304
2023-11-08	87.10	87.39	85.44	86.17	160136
2023-11-09	86.17	86.40	83.90	84.20	142514
2023-11-10	84.20	86.83	83.28	86.79	184232
2023-11-13	86.55	87.24	85.52	87.22	106786
2023-11-14	89.26	90.56	88.68	89.64	193207
2023-11-15	90.04	91.55	88.84	90.85	170629
2023-11-16	90.10	91.61	87.98	88.06	171802
2023-11-17	88.73	90.70	88.63	89.20	123476
2023-11-20	89.20	90.71	88.69	89.59	105803
2023-11-21	88.66	88.78	86.99	88.24	178676
2023-11-22	89.11	89.84	87.91	88.16	52595
2023-11-24	87.70	88.78	87.14	87.90	34171
2023-11-27	87.92	89.18	87.32	89.07	106985
2023-11-28	89.32	89.48	84.42	85.86	217053
2023-11-29	87.04	87.94	83.74	84.90	220940
2023-11-30	84.62	86.30	84.47	86.09	423163
2023-12-01	86.24	88.28	84.85	87.90	219023
2023-12-04	87.43	88.60	86.91	87.87	137336
2023-12-05	87.67	88.32	85.45	86.37	153523
2023-12-06	86.04	87.29	85.50	86.91	277528
2023-12-07	86.65	86.67	82.82	84.33	219494
2023-12-08	84.30	85.22	83.34	84.07	97387
2023-12-11	84.10	84.54	81.52	81.67	98456
2023-12-12	81.80	81.97	80.01	80.15	159438
2023-12-13	80.15	82.45	79.20	81.84	156393
2023-12-14	82.97	83.22	80.47	81.30	196105
2023-12-15	82.03	84.66	81.15	83.65	439188
2023-12-18	83.89	86.92	83.65	86.15	115082
2023-12-19	86.95	87.85	85.62	86.99	139867
2023-12-20	87.12	87.41	84.32	84.68	135153
2023-12-21	85.49	85.49	84.30	84.87	112973
2023-12-22	85.65	85.80	84.84	85.19	66917
2023-12-26	85.23	86.28	84.84	86.21	78209
2023-12-27	86.05	86.65	85.77	85.87	59688
2023-12-28	85.89	86.50	84.63	86.47	107959
2023-12-29	86.38	86.55	84.75	84.82	121773
2024-01-02	84.00	84.31	81.60	81.97	113097
2024-01-03	81.70	81.71	79.02	79.39	119699
2024-01-04	79.56	79.61	77.62	78.16	106490
2024-01-05	77.36	78.86	77.08	77.78	153870
2024-01-08	78.29	78.99	77.97	78.00	160981
2024-01-09	77.36	78.45	76.50	76.60	221091
2024-01-10	76.80	77.20	75.38	76.81	265672
2024-01-11	77.14	77.80	75.92	76.17	192745
2024-01-12	77.01	77.65	74.81	75.52	243911
2024-01-16	74.90	76.03	74.00	74.60	116172
2024-01-17	73.52	76.70	73.52	76.36	195308
2024-01-18	76.59	79.58	76.13	78.83	402326
2024-01-19	78.99	82.93	78.80	82.84	336731
2024-01-22	83.65	88.61	83.08	86.71	455128
2024-01-23	88.40	89.94	82.80	86.79	657839
2024-01-24	87.56	88.39	84.93	85.72	301430
2024-01-25	86.77	86.77	84.80	85.76	175380
2024-01-26	86.16	89.80	85.70	88.36	295579
2024-01-29	87.67	88.60	85.03	86.53	183035
2024-01-30	86.08	86.88	85.36	86.12	123306
2024-01-31	85.91	86.43	83.48	83.71	212738
2024-02-01	83.86	84.93	81.49	81.60	267737
2024-02-02	81.19	83.48	80.31	82.54	376480
2024-02-05	81.52	82.76	81.15	82.39	178689
2024-02-06	82.86	83.91	82.30	83.44	161941
2024-02-07	83.68	87.51	83.56	87.32	156624
2024-02-08	87.18	88.76	86.75	88.44	129562
2024-02-09	89.37	91.49	89.37	90.51	162885
2024-02-12	90.27	91.55	89.87	91.40	116731
2024-02-13	88.24	90.47	87.27	87.88	193893
2024-02-14	89.00	90.55	88.22	89.67	200852
2024-02-15	84.47	86.42	83.24	85.25	1103656
2024-02-16	85.45	86.10	78.90	78.98	303934
2024-02-20	78.52	78.99	77.00	78.73	271604
2024-02-21	77.90	80.20	77.87	79.58	159470
2024-02-22	80.74	82.07	80.49	82.03	209999
2024-02-23	82.11	82.80	79.92	80.34	188840
2024-02-26	79.93	81.76	79.46	79.67	128379
2024-02-27	79.72	81.77	79.30	81.07	135447
2024-02-28	80.48	80.90	77.69	77.90	106471
2024-02-29	78.59	78.67	76.53	77.80	279975
2024-03-01	77.74	77.84	76.66	77.41	195514
2024-03-04	78.03	79.02	77.94	77.99	182833
2024-03-05	77.43	77.53	75.14	75.96	220955
2024-03-06	77.03	78.54	76.16	78.27	273224
2024-03-07	77.94	79.52	77.65	78.21	215899
2024-03-08	78.78	79.58	76.37	76.53	110803
2024-03-11	76.08	76.40	74.42	74.74	131328
2024-03-12	74.65	75.43	74.03	75.30	151429
2024-03-13	75.30	75.77	74.59	75.43	127945
2024-03-14	75.13	75.66	74.82	75.57	135937
2024-03-15	75.00	76.61	75.00	76.42	282189
2024-03-18	76.86	78.79	76.46	78.33	156851
2024-03-19	77.65	78.99	77.00	77.92	136097
2024-03-20	77.94	80.03	77.75	79.12	118568
2024-03-21	79.95	83.60	79.11	81.19	254184
2024-03-22	80.54	80.54	78.09	78.64	108338
2024-03-25	78.70	79.02	78.00	78.02	50366
2024-03-26	78.68	79.70	76.74	79.48	231731
2024-03-27	80.20	82.55	78.70	82.45	137226
2024-03-28	82.60	84.79	81.85	84.26	272442
2024-04-01	83.78	84.88	83.06	84.85	133317
2024-04-02	84.00	84.18	81.56	82.05	203311
2024-04-03	81.54	82.37	81.20	82.08	218800
2024-04-04	83.01	83.70	81.76	82.16	157666
2024-04-05	82.28	83.27	80.92	81.54	104199
2024-04-08	81.76	83.60	81.76	83.52	207932
2024-04-09	83.93	85.02	83.53	84.55	101895
2024-04-10	82.52	83.80	82.52	83.07	124809
2024-04-11	83.75	83.87	81.41	81.88	92323
2024-04-12	81.26	82.72	81.23	82.39	115793
2024-04-15	83.15	83.38	82.17	82.80	149399
2024-04-16	82.10	83.27	80.52	81.62	148317
2024-04-17	81.78	82.90	81.78	82.38	140624
2024-04-18	82.43	82.43	80.90	81.75	195438
2024-04-19	81.30	82.41	80.67	81.78	220422
2024-04-22	81.87	84.30	81.87	83.51	140751
2024-04-23	83.50	85.67	82.24	83.88	154967
2024-04-24	83.72	84.63	83.33	83.86	127602
2024-04-25	82.98	84.38	82.24	83.45	83824
2024-04-26	83.87	84.96	82.84	83.00	82581
2024-04-29	83.21	83.87	82.62	83.02	111944
2024-04-30	82.33	84.30	82.19	83.05	258644
2024-05-01	82.53	84.07	81.65	82.70	138460
2024-05-02	83.61	83.61	82.20	82.93	116325
2024-05-03	83.70	84.16	78.96	79.21	123980
2024-05-06	79.33	80.39	79.06	79.51	127753
2024-05-07	79.30	81.49	78.74	80.69	250405
2024-05-08	80.40	80.86	79.68	80.59	190108
2024-05-09	80.99	81.44	80.81	81.03	102923
2024-05-10	81.19	81.97	80.54	81.81	131406
2024-05-13	82.81	83.56	79.42	80.21	380325
2024-05-14	86.05	92.35	85.07	92.16	485024
2024-05-15	93.00	96.80	91.06	96.18	284817
2024-05-16	94.78	99.59	94.78	99.00	231643
2024-05-17	99.21	100.20	98.34	99.94	282682
2024-05-20	99.73	102.87	99.50	102.46	184906
2024-05-21	102.05	104.00	100.65	103.30	286056
2024-05-22	102.99	104.97	101.58	104.23	192772
2024-05-23	105.00	105.00	101.00	101.60	159547
2024-05-24	101.47	104.88	100.71	104.05	245438
2024-05-28	104.18	104.18	99.55	99.85	542083
2024-05-29	99.13	100.38	95.63	96.67	387551
2024-05-30	96.63	96.63	93.82	94.51	247175
2024-05-31	94.98	95.84	92.72	95.47	289261
2024-06-03	95.67	96.98	90.90	94.00	377073
2024-06-04	93.38	94.47	91.62	92.44	256709
2024-06-05	93.17	96.62	92.75	96.61	174761
2024-06-06	96.19	96.50	91.25	92.47	179355
2024-06-07	92.35	95.79	89.60	95.03	381634
2024-06-10	93.70	94.63	91.38	91.89	291221
2024-06-11	91.08	92.40	89.68	91.11	140655
2024-06-12	93.67	94.18	90.79	91.84	204837
2024-06-13	91.92	91.92	89.52	90.52	201672
2024-06-14	89.51	91.35	89.19	91.07	222628
2024-06-17	91.41	94.22	90.17	94.13	270354
2024-06-18	93.36	95.49	92.68	92.91	186665
2024-06-20	92.57	94.91	92.34	94.81	233423
2024-06-21	94.43	99.46	93.70	98.44	556489
2024-06-24	98.89	99.44	96.79	98.43	421472
2024-06-25	99.12	101.64	97.55	101.47	239257
2024-06-26	100.52	101.67	99.81	100.05	203808
2024-06-27	100.47	102.44	100.42	101.89	142130
2024-06-28	102.50	104.80	102.31	104.14	562796
2024-07-01	104.00	104.84	100.56	103.43	221677
2024-07-02	102.99	103.82	102.16	103.65	123310
2024-07-03	103.34	104.54	103.06	104.02	53711
2024-07-05	103.15	103.87	100.54	102.96	91342
2024-07-08	103.15	105.68	102.77	105.50	182340
2024-07-09	105.16	105.54	103.24	104.67	166196
2024-07-10	104.51	105.00	98.71	102.67	269988
2024-07-11	104.51	105.20	102.83	104.35	198850
2024-07-12	105.26	107.41	104.30	106.84	228223
2024-07-15	108.02	109.43	107.14	107.77	185113
2024-07-16	108.92	109.62	107.07	108.95	161027
2024-07-17	108.20	110.50	106.16	107.43	274265
2024-07-18	108.14	110.98	107.47	109.93	349364
2024-07-19	110.58	110.69	106.31	107.91	312813
2024-07-22	108.19	112.61	108.19	111.80	417420
2024-07-23	105.00	111.19	101.60	106.76	616670
2024-07-24	106.23	109.00	104.11	105.52	323798
2024-07-25	105.82	109.73	105.82	108.11	332006
2024-07-26	110.23	112.16	109.05	110.70	245985
2024-07-29	110.70	112.91	108.38	110.27	133561
2024-07-30	111.42	112.56	109.51	110.62	229037
2024-07-31	112.62	114.12	110.27	112.09	227161
2024-08-01	112.58	113.59	108.00	109.06	246609
2024-08-02	105.20	106.12	103.00	105.65	164465
2024-08-05	98.68	103.81	97.53	101.47	181138
2024-08-06	101.96	105.93	101.58	104.60	196713
2024-08-07	106.75	107.68	104.34	105.27	167700
2024-08-08	106.53	109.14	105.44	108.74	166451
2024-08-09	108.58	110.53	107.82	109.99	145944
2024-08-12	109.43	110.93	108.69	109.62	193847
2024-08-13	110.29	110.94	108.20	110.27	161095
2024-08-14	110.11	110.61	107.37	107.55	217860
2024-08-15	109.98	110.53	107.98	109.80	216993
2024-08-16	109.31	110.99	107.50	107.75	143371
2024-08-19	108.04	109.48	107.55	108.96	104798
2024-08-20	109.58	109.98	107.16	108.82	107328
2024-08-21	108.54	110.48	107.38	108.87	189267
2024-08-22	109.05	112.03	108.48	108.72	148238
2024-08-23	109.35	111.71	108.97	110.40	147384
2024-08-26	110.60	113.36	109.65	112.69	175789
2024-08-27	112.29	112.96	110.58	110.84	88148
2024-08-28	110.57	110.84	108.28	109.20	116197
2024-08-29	110.28	114.70	110.10	112.32	163373
2024-08-30	112.24	113.81	110.97	113.10	198976
2024-09-03	111.93	112.36	106.55	106.83	123431
2024-09-04	106.31	108.22	103.75	107.01	162540
2024-09-05	107.02	108.14	106.04	107.21	158514
2024-09-06	107.70	107.72	102.77	103.09	167997
2024-09-09	104.02	104.02	100.80	101.20	386076
2024-09-10	101.87	103.50	99.80	100.40	283248
2024-09-11	99.36	101.69	98.81	101.47	221518
2024-09-12	102.51	103.29	100.96	101.10	151122
2024-09-13	102.20	104.25	101.34	102.17	223854
2024-09-16	103.20	105.75	102.65	102.92	231026
2024-09-17	103.68	105.19	102.52	103.48	156965
2024-09-18	103.37	104.76	101.18	101.31	258918
2024-09-19	104.33	105.43	103.00	104.61	285531
2024-09-20	104.89	107.20	104.37	104.79	804144
2024-09-23	105.09	107.92	103.86	107.54	180204
2024-09-24	107.62	108.53	105.92	107.91	145274
2024-09-25	108.37	108.40	106.89	107.40	185755
2024-09-26	108.96	109.98	107.56	109.89	155174
2024-09-27	110.86	111.50	107.44	107.97	143640
2024-09-30	107.59	109.99	107.59	108.97	129709
2024-10-01	108.97	109.22	105.82	106.51	87543
2024-10-02	106.11	107.35	104.94	105.41	107989
2024-10-03	104.94	107.34	104.69	105.04	154463
2024-10-04	106.99	107.83	105.90	106.73	100992
2024-10-07	106.29	106.43	104.96	105.47	137923
2024-10-08	106.18	108.95	105.03	108.82	94105
2024-10-09	108.84	111.77	108.63	111.60	127098
2024-10-10	110.38	112.71	109.91	112.51	168525
2024-10-11	112.99	115.52	112.77	114.90	175838
2024-10-14	115.66	117.34	115.66	116.96	101499
2024-10-15	117.44	119.26	117.00	118.83	167715
2024-10-16	119.98	124.11	119.40	124.06	315218
2024-10-17	124.99	125.73	123.62	124.62	228929
2024-10-18	125.43	125.58	123.20	123.94	275907
2024-10-21	123.55	123.95	116.58	117.44	244520
2024-10-22	117.15	117.23	108.55	108.83	228094
2024-10-23	108.28	109.93	107.10	108.77	141118
2024-10-24	109.43	111.25	108.92	110.97	150717
2024-10-25	112.01	114.11	109.74	110.19	149208
2024-10-28	111.75	115.51	111.26	111.49	264399
2024-10-29	119.83	119.83	100.02	102.51	504859
2024-10-30	102.18	102.68	97.58	98.38	343656
2024-10-31	97.90	101.16	97.58	100.04	335442
2024-11-01	100.15	102.44	99.95	102.39	321427
2024-11-04	101.85	105.34	101.02	102.95	267269
2024-11-05	102.00	105.52	101.84	104.14	208448
2024-11-06	109.74	115.88	109.69	115.73	288665
2024-11-07	115.83	118.18	114.18	117.25	198773
2024-11-08	116.84	119.14	115.42	118.81	193900
2024-11-11	120.06	123.78	120.05	122.89	150783
2024-11-12	122.70	125.96	122.55	123.75	269887
2024-11-13	124.69	128.61	123.34	125.02	482966
2024-11-14	124.74	124.99	117.68	120.84	249016
2024-11-15	121.76	122.51	118.02	121.19	186988
2024-11-18	121.59	123.59	120.67	122.19	133136
2024-11-19	120.93	123.35	120.01	123.14	164492
2024-11-20	123.45	125.86	121.62	125.78	147833
2024-11-21	127.00	132.34	126.87	131.98	270903
2024-11-22	133.23	138.19	132.89	137.48	210206
2024-11-25	138.52	139.99	136.50	137.80	331773
2024-11-26	136.53	138.43	136.00	137.72	233766
2024-11-27	138.21	138.46	131.97	133.89	153276
2024-11-29	133.97	135.61	133.17	134.30	83263
2024-12-02	134.40	135.42	132.13	132.24	250177
2024-12-03	133.02	134.37	130.40	132.99	197503
2024-12-04	134.04	135.93	132.49	133.64	172010
2024-12-05	134.12	135.09	130.50	131.94	190506
2024-12-06	133.36	135.49	132.83	133.66	168730
2024-12-09	134.12	134.97	128.18	129.06	192525
2024-12-10	128.98	131.80	128.07	129.76	187726
2024-12-11	131.49	133.93	130.37	132.83	171846
2024-12-12	132.83	136.18	131.60	136.00	217883
2024-12-13	136.00	137.58	130.83	132.93	245144
2024-12-16	132.93	139.98	131.68	139.22	336804
2024-12-17	139.22	142.64	135.94	141.74	421851
2024-12-18	141.91	141.91	126.26	129.19	302582
2024-12-19	130.43	135.55	129.77	134.86	238845
2024-12-20	132.68	138.97	132.44	138.67	405201
2024-12-23	138.37	138.37	135.55	136.47	196836
2024-12-24	136.65	139.65	135.65	138.93	84294
2024-12-26	136.73	138.57	136.12	138.09	116124
2024-12-27	136.69	137.04	132.09	135.58	93866
2024-12-30	133.24	135.38	130.59	133.44	127107
2024-12-31	134.82	134.82	129.73	131.71	179014
2025-01-02	132.82	133.41	128.79	129.61	145056
2025-01-03	130.50	133.68	129.87	133.26	122688
2025-01-06	134.50	134.50	128.88	130.15	122939
2025-01-07	131.62	131.62	126.25	130.04	123009
2025-01-08	129.76	134.90	128.53	134.56	157030
2025-01-10	131.41	132.71	127.97	128.08	167161
2025-01-13	125.90	128.19	124.72	127.53	267978
2025-01-14	128.14	131.06	126.86	130.95	290275
2025-01-15	134.79	135.45	131.10	132.75	174347
2025-01-16	132.80	135.59	132.52	132.97	198118
2025-01-17	134.96	134.96	121.55	121.81	606242
2025-01-21	123.07	127.66	122.50	125.90	696005
2025-01-22	95.00	105.00	94.77	100.67	1650578
2025-01-23	100.51	101.89	94.68	95.67	707151
2025-01-24	95.17	96.25	91.35	92.24	534568
2025-01-27	90.01	92.23	88.17	89.73	533334
2025-01-28	89.73	92.60	88.00	92.03	424849
2025-01-29	91.63	93.12	90.25	92.44	648792
2025-01-30	93.22	94.38	91.18	91.76	336289
2025-01-31	92.43	92.68	89.76	90.22	312000
2025-02-03	87.66	89.22	84.84	85.17	465861
2025-02-04	85.07	87.57	84.12	87.28	1028381
2025-02-05	87.72	88.55	85.42	88.14	265896
2025-02-06	88.40	88.63	85.50	86.34	205407
2025-02-07	86.82	89.13	86.59	86.84	293548
2025-02-10	87.21	88.00	85.49	85.56	213360
2025-02-11	85.00	85.97	83.08	83.97	311165
2025-02-12	82.61	84.00	81.84	82.63	371829
2025-02-13	83.36	86.49	82.61	84.98	402692
2025-02-14	85.28	87.78	83.40	87.28	353246
2025-02-18	87.28	88.89	84.06	84.51	344045
2025-02-19	83.69	84.35	82.15	82.93	421428
2025-02-20	82.94	83.30	80.00	80.93	697928
2025-02-21	82.00	82.84	77.54	77.54	324551
2025-02-24	78.22	79.50	75.77	78.56	542840
2025-02-25	78.44	81.19	76.65	81.10	612534
2025-02-26	80.92	81.53	79.74	80.99	519507
2025-02-27	81.23	81.40	77.99	80.60	435822
2025-02-28	80.46	81.07	78.37	80.99	506638
2025-03-03	81.84	81.84	78.48	78.54	428279
2025-03-04	77.18	80.55	76.80	80.10	304879
2025-03-05	81.57	82.23	79.65	81.61	530779
2025-03-06	80.04	81.09	77.01	78.89	311861
2025-03-07	78.07	79.19	76.32	78.01	271127
2025-03-10	76.10	76.85	72.98	73.96	338765
2025-03-11	74.00	76.64	72.72	75.28	361180
2025-03-12	75.64	75.92	73.83	74.19	209345
2025-03-13	74.06	74.51	71.37	71.45	255846
2025-03-14	72.65	74.45	72.20	74.35	208126
2025-03-17	73.58	75.56	73.58	74.91	265365
2025-03-18	74.00	75.74	73.42	75.50	215880
2025-03-19	75.56	78.62	74.63	76.58	289104
2025-03-20	75.24	76.26	74.74	75.09	156790
2025-03-21	74.05	74.97	73.28	73.73	388566
2025-03-24	75.00	77.72	75.00	77.46	285540
2025-03-25	77.12	78.59	76.54	77.84	185355
2025-03-26	77.55	78.07	76.55	76.80	212167
2025-03-27	76.68	77.00	75.03	75.62	139728
2025-03-28	75.48	75.48	72.75	73.11	184229
2025-03-31	71.45	73.14	70.40	72.54	225007
2025-04-01	72.49	72.70	70.51	72.26	174552
2025-04-02	70.66	75.26	70.66	74.64	174562
2025-04-03	69.81	72.04	69.53	71.39	205126
2025-04-04	67.84	70.35	67.19	69.35	364768
2025-04-07	68.00	72.82	66.29	67.19	393288
2025-04-08	69.48	70.80	64.25	65.76	362583
2025-04-09	65.40	74.08	63.71	72.91	444480
2025-04-10	70.50	71.61	68.87	70.01	297311
2025-04-11	69.28	70.18	66.92	68.72	361538
2025-04-14	70.23	70.27	67.45	69.17	262193
2025-04-15	69.25	70.08	67.88	68.45	233903
2025-04-16	68.00	68.86	67.20	68.64	191241
2025-04-17	68.77	70.09	68.03	69.45	139188
2025-04-21	68.86	68.86	66.78	67.77	240224
2025-04-22	69.01	69.23	67.29	69.11	149455
2025-04-23	72.02	74.23	69.79	70.36	439832
2025-04-24	70.72	74.90	70.41	73.64	204579
2025-04-25	73.36	74.13	71.67	74.07	164417
2025-04-28	74.28	74.70	72.50	73.88	149258
2025-04-29	73.88	75.07	73.65	75.01	129522
2025-04-30	73.40	75.14	72.63	74.35	209189
2025-05-01	75.13	76.29	73.89	74.30	178594
2025-05-02	75.70	77.17	75.31	75.69	147430
2025-05-05	75.00	76.98	75.00	76.03	143509
2025-05-06	74.72	76.62	74.40	75.99	150165
2025-05-07	76.91	78.83	76.18	78.45	224174
2025-05-08	79.40	81.02	78.70	80.52	176659
2025-05-09	80.50	81.46	79.62	80.97	164491
2025-05-12	84.67	84.94	82.07	83.78	202188
2025-05-13	84.69	85.15	83.17	84.67	217393
2025-05-14	84.23	84.45	82.24	82.30	204699
2025-05-15	82.25	83.12	81.58	82.72	173831
2025-05-16	82.58	86.30	82.44	86.00	311064
2025-05-19	84.60	86.32	82.93	83.02	520724
2025-05-20	86.14	103.31	85.10	101.37	1284033
2025-05-21	99.50	101.60	98.39	100.19	428093
2025-05-22	100.07	104.44	99.78	102.69	511441
2025-05-23	100.47	102.78	100.47	101.61	300577
2025-05-27	103.39	105.63	102.19	105.46	364937
2025-05-28	105.24	106.01	104.00	105.85	352935
2025-05-29	106.07	106.59	105.41	106.37	656296
2025-05-30	105.49	106.83	104.23	105.91	401844
2025-06-02	105.75	108.54	104.51	108.20	327683
2025-06-03	108.88	111.81	107.40	111.37	450728
2025-06-04	111.37	111.77	108.94	109.66	304379
2025-06-05	110.03	112.60	109.37	111.14	217722
2025-06-06	113.42	113.63	111.93	112.96	228045
2025-06-09	113.81	114.22	112.23	113.70	169702
2025-06-10	113.92	114.22	109.54	111.32	189724
2025-06-11	111.71	113.40	109.61	111.75	252559
2025-06-12	110.87	112.64	109.73	111.00	242539
2025-06-13	108.68	110.36	107.40	109.30	209651
2025-06-16	109.30	110.27	107.88	109.95	169040
2025-06-17	108.67	110.06	108.44	109.37	154357
2025-06-18	109.07	110.50	107.96	108.47	119602
2025-06-20	108.93	108.93	107.43	108.49	256505
2025-06-23	108.73	113.29	108.47	113.15	325298
2025-06-24	114.20	116.26	114.04	115.17	203092
2025-06-25	115.69	116.22	113.60	114.84	215330
2025-06-26	114.84	118.82	114.51	118.19	296102
2025-06-27	118.97	118.98	111.20	112.94	894862
2025-06-30	114.46	117.19	114.45	114.64	365510

Explore More About AGYS

Coins representing dividend payouts and trends

AGYS Dividend History

Discover Agilysys 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

AGYS Stock Split History

Discover Agilysys 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

AGYS Historical Prices

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

Web Analytics