LPL Historical Prices

Summary

Key Stock Metrics

2.43

(April 9, 2025)

52-Week Low

4.86

(July 12, 2024)

52-Week High

31.29

(November 8, 2007)

All-Time High

3.42

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-07-22	14.40	14.50	13.55	14.05	10234000
2004-07-23	14.00	14.35	13.80	14.20	2560200
2004-07-26	14.50	14.66	14.01	14.09	1614700
2004-07-27	14.05	14.49	14.05	14.45	947000
2004-07-28	14.45	14.49	14.20	14.40	700200
2004-07-29	14.20	14.50	14.15	14.50	225600
2004-07-30	14.50	14.50	14.05	14.10	266200
2004-08-02	14.00	14.01	13.75	13.75	593400
2004-08-03	13.75	14.00	13.60	13.92	617500
2004-08-04	13.92	14.25	13.85	14.14	1127100
2004-08-05	14.45	14.65	14.41	14.56	991500
2004-08-06	14.50	14.50	14.36	14.45	483100
2004-08-09	14.40	14.95	14.40	14.90	803000
2004-08-10	14.95	15.10	14.93	15.06	756500
2004-08-11	15.03	15.07	14.80	14.85	864800
2004-08-12	15.05	15.05	14.71	14.80	1027100
2004-08-13	14.81	14.98	14.75	14.90	286700
2004-08-16	14.83	15.04	14.83	15.00	273200
2004-08-17	15.03	15.07	14.87	15.00	444500
2004-08-18	15.15	15.41	15.09	15.38	2107300
2004-08-19	15.95	16.02	15.80	15.81	1863100
2004-08-20	15.80	15.90	15.68	15.85	835600
2004-08-23	15.68	15.75	15.31	15.67	903700
2004-08-24	15.81	15.84	15.52	15.52	471300
2004-08-25	15.65	15.94	15.42	15.75	1013100
2004-08-26	15.83	15.91	15.65	15.85	536500
2004-08-27	15.85	15.90	15.72	15.83	203400
2004-08-30	15.25	15.29	14.65	14.96	518300
2004-08-31	14.86	14.88	14.53	14.88	280600
2004-09-01	14.90	15.15	14.90	15.13	267200
2004-09-02	15.03	15.10	14.86	15.02	82000
2004-09-03	14.90	14.90	14.44	14.45	330000
2004-09-07	14.45	14.62	14.05	14.29	163700
2004-09-08	14.32	14.37	14.15	14.35	129900
2004-09-09	14.35	14.51	14.32	14.50	476900
2004-09-10	15.15	15.25	15.03	15.12	880200
2004-09-13	15.30	15.50	15.22	15.50	748700
2004-09-14	15.40	15.45	15.20	15.29	208900
2004-09-15	15.22	15.22	14.95	15.02	363200
2004-09-16	15.07	15.39	15.03	15.25	247600
2004-09-17	15.00	15.25	14.89	15.14	429000
2004-09-20	15.00	15.05	14.87	15.00	208400
2004-09-21	14.90	15.14	14.85	15.12	163100
2004-09-22	14.90	14.91	14.55	14.76	132400
2004-09-23	14.98	14.99	14.78	14.87	228300
2004-09-24	14.97	15.38	14.97	15.38	233300
2004-09-27	15.28	15.35	15.17	15.30	475900
2004-09-28	15.30	15.30	15.17	15.29	303400
2004-09-29	15.20	15.39	15.20	15.39	493300
2004-09-30	15.15	15.20	15.08	15.15	496700
2004-10-01	15.32	15.90	15.32	15.89	432700
2004-10-04	15.95	16.10	15.95	16.08	689700
2004-10-05	16.13	16.25	16.01	16.25	766500
2004-10-06	16.33	16.48	16.10	16.26	489900
2004-10-07	16.10	16.13	15.90	15.97	738000
2004-10-08	15.90	15.98	15.61	15.68	131300
2004-10-11	15.20	15.20	14.25	14.60	1495400
2004-10-12	14.00	14.35	13.37	14.35	710900
2004-10-13	14.35	14.44	14.03	14.14	427800
2004-10-14	14.14	14.14	14.00	14.01	83800
2004-10-15	14.35	14.35	14.16	14.25	361600
2004-10-18	14.55	14.55	14.40	14.53	426600
2004-10-19	15.05	15.35	15.00	15.09	495800
2004-10-20	15.09	15.09	14.56	14.63	1020900
2004-10-21	14.79	14.98	14.62	14.98	655700
2004-10-22	14.95	15.00	14.71	14.72	513000
2004-10-25	14.72	14.72	14.60	14.65	128600
2004-10-26	14.25	14.25	13.92	13.94	625300
2004-10-27	13.90	14.20	13.30	14.10	1072200
2004-10-28	14.10	14.15	13.51	13.53	785900
2004-10-29	13.63	13.70	13.48	13.55	267800
2004-11-01	13.55	13.55	13.22	13.33	1356600
2004-11-02	13.62	13.84	13.55	13.81	1040100
2004-11-03	14.15	14.39	13.95	13.96	520100
2004-11-04	13.95	14.14	13.73	14.04	301500
2004-11-05	14.70	14.94	14.68	14.92	1273200
2004-11-08	14.92	14.92	14.62	14.70	722500
2004-11-09	14.70	14.85	14.68	14.79	559800
2004-11-10	14.93	14.99	14.77	14.78	381300
2004-11-11	14.97	15.21	14.97	15.21	819000
2004-11-12	15.46	15.60	15.35	15.50	1014600
2004-11-15	15.80	15.85	15.74	15.76	824600
2004-11-16	15.70	15.70	15.48	15.50	153400
2004-11-17	16.36	17.13	16.36	16.93	2145800
2004-11-18	16.63	16.64	16.31	16.45	1183400
2004-11-19	16.30	16.30	15.85	16.00	330600
2004-11-22	15.85	16.00	15.80	16.00	423700
2004-11-23	16.00	16.00	15.70	15.76	1032400
2004-11-24	16.71	16.75	16.39	16.58	1305100
2004-11-26	17.05	17.35	17.05	17.25	761400
2004-11-29	17.30	17.40	17.15	17.35	929000
2004-11-30	17.31	17.35	17.14	17.15	711700
2004-12-01	17.55	17.85	17.52	17.70	753800
2004-12-02	17.70	18.00	17.65	17.80	454400
2004-12-03	17.80	17.80	17.63	17.66	730400
2004-12-06	17.41	17.42	16.80	16.96	905300
2004-12-07	16.85	17.02	16.51	16.64	388700
2004-12-08	17.10	17.25	16.95	17.21	659600
2004-12-09	17.05	17.05	16.81	16.94	580600
2004-12-10	16.80	16.81	16.31	16.43	221700
2004-12-13	16.45	16.51	16.32	16.40	139100
2004-12-14	16.85	16.85	16.61	16.64	418700
2004-12-15	17.55	17.73	17.48	17.50	567000
2004-12-16	17.95	17.99	17.55	17.71	1191800
2004-12-17	17.79	17.85	17.58	17.77	674100
2004-12-20	18.43	18.56	18.01	18.18	733200
2004-12-21	18.19	18.19	17.45	18.08	745800
2004-12-22	17.80	17.80	16.96	17.15	465500
2004-12-23	18.50	18.50	17.21	17.35	564900
2004-12-27	17.34	17.34	17.16	17.22	48000
2004-12-28	17.20	17.30	17.12	17.22	352500
2004-12-29	17.85	18.05	17.75	17.85	342500
2004-12-30	18.01	18.10	17.90	17.92	392400
2004-12-31	17.98	18.00	17.91	17.99	234500
2005-01-03	17.98	18.00	17.67	17.68	546000
2005-01-04	17.45	17.53	17.03	17.04	134400
2005-01-05	17.19	17.25	17.06	17.25	201600
2005-01-06	17.11	17.20	17.00	17.05	287500
2005-01-07	17.05	17.05	16.75	16.85	307700
2005-01-10	17.02	17.29	17.00	17.20	129500
2005-01-11	17.98	18.30	17.78	17.98	454800
2005-01-12	17.98	18.14	17.94	18.11	555800
2005-01-13	18.18	18.33	18.10	18.20	353700
2005-01-14	19.00	21.90	18.95	21.00	2303400
2005-01-18	21.00	21.25	20.89	21.07	998600
2005-01-19	21.07	21.10	20.80	20.86	353200
2005-01-20	20.86	20.86	20.60	20.68	331200
2005-01-21	21.45	21.72	21.30	21.43	1248000
2005-01-24	21.43	21.50	20.70	20.81	1184000
2005-01-25	20.86	20.89	20.18	20.34	341600
2005-01-26	20.59	20.63	20.36	20.47	901100
2005-01-27	20.47	20.50	19.15	19.66	1270100
2005-01-28	20.40	21.40	20.34	21.13	504900
2005-01-31	21.50	21.70	21.43	21.60	1037300
2005-02-01	21.60	21.65	21.40	21.60	447300
2005-02-02	21.50	21.50	21.27	21.29	721800
2005-02-03	21.15	21.20	20.87	21.20	204200
2005-02-04	21.12	21.30	21.04	21.16	459300
2005-02-07	21.35	21.35	21.05	21.15	909600
2005-02-08	21.35	21.36	21.15	21.28	200300
2005-02-09	21.30	21.30	21.10	21.16	43400
2005-02-10	21.20	21.20	21.07	21.19	71100
2005-02-11	21.19	21.20	21.12	21.15	237400
2005-02-14	21.90	22.05	21.72	21.90	987600
2005-02-15	21.94	22.13	21.82	21.90	523200
2005-02-16	22.12	22.12	21.76	21.80	596200
2005-02-17	21.85	21.85	21.50	21.55	113400
2005-02-18	21.65	21.65	21.34	21.42	128500
2005-02-22	21.42	21.50	21.23	21.30	410900
2005-02-23	21.30	21.45	20.65	20.82	516200
2005-02-24	21.15	21.30	20.93	21.20	536400
2005-02-25	21.55	21.70	21.40	21.63	461700
2005-02-28	21.88	21.94	21.75	21.80	62600
2005-03-01	21.75	21.84	21.64	21.78	224800
2005-03-02	21.60	21.60	21.01	21.10	565800
2005-03-03	21.13	21.13	20.68	20.75	271200
2005-03-04	20.95	21.00	20.76	20.77	672800
2005-03-07	20.43	20.43	20.08	20.10	503700
2005-03-08	20.00	20.00	19.62	19.68	484300
2005-03-09	20.02	20.15	19.96	19.96	229400
2005-03-10	19.96	20.20	19.93	20.03	308300
2005-03-11	21.18	21.47	20.95	21.42	780500
2005-03-14	21.35	21.41	21.20	21.40	272200
2005-03-15	21.00	21.00	20.55	20.63	121700
2005-03-16	20.50	20.55	20.43	20.53	42800
2005-03-17	20.47	20.50	20.25	20.30	133600
2005-03-18	20.40	20.47	20.21	20.29	56500
2005-03-21	20.19	20.21	20.01	20.10	99600
2005-03-22	20.81	21.40	20.80	21.27	206700
2005-03-23	21.26	21.67	21.25	21.35	483600
2005-03-24	21.46	21.68	21.29	21.35	274800
2005-03-28	21.40	21.40	20.91	21.00	177200
2005-03-29	20.75	20.75	20.20	20.20	199200
2005-03-30	20.60	21.34	20.60	21.34	181900
2005-03-31	21.55	21.80	21.51	21.55	236200
2005-04-01	22.95	23.20	22.89	22.91	669500
2005-04-04	22.55	22.69	22.52	22.60	505000
2005-04-05	22.51	22.69	22.49	22.60	283600
2005-04-06	22.90	24.14	22.90	23.78	643600
2005-04-07	23.40	23.99	23.40	23.79	221100
2005-04-08	23.39	23.39	22.85	22.86	115500
2005-04-11	22.69	22.84	22.28	22.66	272700
2005-04-12	22.00	22.08	21.66	22.05	349400
2005-04-13	21.95	21.95	21.66	21.69	151200
2005-04-14	21.62	22.34	21.62	21.92	118500
2005-04-15	21.90	22.01	21.80	21.85	96900
2005-04-18	21.37	22.01	21.11	21.82	390100
2005-04-19	22.07	22.25	22.07	22.25	130000
2005-04-20	22.00	22.00	21.86	21.91	197400
2005-04-21	22.74	23.25	22.65	23.22	369100
2005-04-22	23.35	23.35	22.72	23.00	277100
2005-04-25	23.51	24.14	23.51	24.00	490100
2005-04-26	23.79	23.80	23.45	23.66	179300
2005-04-27	23.40	23.40	22.80	22.80	194500
2005-04-28	22.57	22.73	22.45	22.45	62500
2005-04-29	22.88	23.15	22.75	23.15	229100
2005-05-02	23.50	23.57	23.20	23.49	140200
2005-05-03	23.38	23.81	23.38	23.80	412900
2005-05-04	24.05	24.69	24.05	24.56	222600
2005-05-05	24.50	25.05	24.40	24.69	194600
2005-05-06	24.85	25.38	24.85	24.94	141800
2005-05-09	25.40	26.20	25.25	25.81	355800
2005-05-10	25.30	25.31	24.70	24.77	206200
2005-05-11	24.35	24.65	24.18	24.65	141100
2005-05-12	24.89	25.40	24.78	25.05	151400
2005-05-13	25.55	25.80	25.35	25.65	213000
2005-05-16	25.25	25.38	25.20	25.38	132200
2005-05-17	25.15	25.20	24.63	24.71	154000
2005-05-18	24.81	25.15	24.50	24.92	133400
2005-05-19	25.32	25.39	25.15	25.33	70600
2005-05-20	25.16	25.18	24.91	25.16	177300
2005-05-23	25.26	25.50	25.01	25.32	135300
2005-05-24	25.22	25.42	25.01	25.40	137700
2005-05-25	25.50	25.50	25.12	25.27	141100
2005-05-26	25.27	25.60	25.16	25.55	146300
2005-05-27	25.65	25.68	25.46	25.56	116900
2005-05-31	26.24	26.25	26.02	26.17	150400
2005-06-01	25.60	25.99	25.40	25.57	281500
2005-06-02	25.40	25.40	25.20	25.30	101900
2005-06-03	25.30	25.47	25.25	25.30	110600
2005-06-06	25.25	25.42	25.10	25.42	133500
2005-06-07	26.37	26.60	26.20	26.39	325000
2005-06-08	26.25	26.35	25.75	25.75	385800
2005-06-09	25.75	25.98	25.50	25.98	388100
2005-06-10	25.79	25.79	25.56	25.57	651000
2005-06-13	25.20	25.27	24.60	24.85	375800
2005-06-14	24.55	25.08	24.15	24.18	697700
2005-06-15	24.55	24.85	24.53	24.70	342600
2005-06-16	24.65	25.16	24.65	24.78	375900
2005-06-17	25.00	25.00	24.29	24.40	556800
2005-06-20	24.40	24.41	24.07	24.08	351300
2005-06-21	23.59	23.64	23.10	23.11	404400
2005-06-22	23.45	23.65	23.27	23.62	369000
2005-06-23	23.23	23.23	22.60	22.71	453600
2005-06-24	22.71	22.80	22.10	22.40	546200
2005-06-27	22.75	22.75	22.25	22.34	349500
2005-06-28	22.72	23.37	22.72	23.35	474000
2005-06-29	23.30	23.30	22.86	22.88	103900
2005-06-30	22.88	23.10	22.75	22.86	248800
2005-07-01	23.26	23.65	23.22	23.35	510600
2005-07-05	23.10	23.10	22.80	22.85	468800
2005-07-06	22.50	22.51	22.18	22.45	205400
2005-07-07	22.25	22.29	21.70	21.97	407900
2005-07-08	21.78	21.78	21.45	21.68	469400
2005-07-11	21.95	22.99	21.93	22.75	590500
2005-07-12	22.75	22.87	22.38	22.66	84100
2005-07-13	22.30	22.54	22.15	22.37	97100
2005-07-14	22.35	22.43	22.13	22.25	270900
2005-07-15	22.40	22.47	22.19	22.35	240500
2005-07-18	22.20	22.20	21.57	21.90	490700
2005-07-19	21.91	22.15	21.62	21.80	979900
2005-07-20	21.44	21.50	21.00	21.32	1587300
2005-07-21	21.34	23.10	21.32	22.47	14026600
2005-07-22	22.75	22.77	22.15	22.38	2658600
2005-07-25	22.65	22.94	22.54	22.54	2626100
2005-07-26	22.85	23.00	22.71	22.89	1809600
2005-07-27	22.79	22.80	22.25	22.74	866500
2005-07-28	22.65	22.79	22.55	22.68	1344000
2005-07-29	22.85	23.02	22.83	23.02	1592500
2005-08-01	23.05	23.61	23.05	23.51	1498500
2005-08-02	24.00	24.18	23.91	24.13	3628000
2005-08-03	24.20	24.59	24.01	24.42	1891100
2005-08-04	24.75	24.81	23.80	24.11	2185400
2005-08-05	23.90	23.90	23.24	23.70	1178400
2005-08-08	23.70	23.85	23.50	23.54	787900
2005-08-09	23.81	24.00	23.76	23.82	882000
2005-08-10	23.85	24.15	23.65	23.75	796900
2005-08-11	23.80	24.21	23.80	24.14	807400
2005-08-12	24.65	24.75	24.21	24.42	666300
2005-08-15	24.30	24.52	24.17	24.46	846300
2005-08-16	24.43	24.43	24.01	24.03	1130200
2005-08-17	24.11	24.33	23.93	23.95	1113000
2005-08-18	23.27	23.50	23.15	23.40	895500
2005-08-19	23.35	23.39	23.18	23.36	1109100
2005-08-22	23.40	23.75	23.40	23.63	1105400
2005-08-23	23.50	23.50	23.16	23.33	595600
2005-08-24	23.15	23.17	22.88	22.93	1192800
2005-08-25	23.11	23.25	23.06	23.25	484400
2005-08-26	23.05	23.05	22.48	22.62	908600
2005-08-29	22.50	22.50	22.14	22.38	989900
2005-08-30	22.38	22.46	22.18	22.36	435600
2005-08-31	22.70	22.76	22.61	22.75	867600
2005-09-01	22.90	22.91	22.77	22.85	1113700
2005-09-02	23.41	23.48	23.20	23.30	1727200
2005-09-06	23.47	23.94	23.47	23.93	1217000
2005-09-07	24.15	24.15	23.89	23.99	878700
2005-09-08	23.80	23.90	23.61	23.66	522800
2005-09-09	23.75	23.91	23.53	23.85	404100
2005-09-12	23.70	23.77	23.13	23.26	1125300
2005-09-13	23.00	23.00	22.41	22.42	1311800
2005-09-14	22.35	22.45	22.22	22.29	813100
2005-09-15	20.50	21.20	20.22	20.30	6558000
2005-09-16	20.40	20.64	20.23	20.54	4586600
2005-09-19	20.70	21.03	20.70	20.88	1178300
2005-09-20	21.00	21.49	20.93	20.95	1756500
2005-09-21	21.00	21.05	20.69	20.70	709200
2005-09-22	20.80	20.80	20.28	20.32	2046000
2005-09-23	20.20	20.20	19.84	20.04	1349900
2005-09-26	20.16	20.48	20.16	20.20	508400
2005-09-27	20.35	20.60	20.35	20.57	1114900
2005-09-28	20.74	20.82	20.53	20.80	459900
2005-09-29	20.71	20.94	20.53	20.92	612300
2005-09-30	20.90	20.90	20.56	20.56	455100
2005-10-03	20.31	20.60	20.31	20.46	727600
2005-10-04	20.43	21.00	20.43	21.00	1353300
2005-10-05	21.08	21.30	21.02	21.20	1531300
2005-10-06	21.25	21.28	20.40	20.75	1369900
2005-10-07	21.12	21.62	21.03	21.60	1026500
2005-10-10	21.69	21.84	21.50	21.55	817300
2005-10-11	21.35	21.35	18.55	19.45	6444100
2005-10-12	19.52	19.65	19.02	19.18	3035000
2005-10-13	19.13	19.40	19.11	19.37	1701900
2005-10-14	19.52	19.60	19.22	19.50	1178500
2005-10-17	19.30	19.30	18.84	19.01	2405800
2005-10-18	18.77	18.78	18.46	18.47	1791500
2005-10-19	18.18	18.55	18.05	18.53	928900
2005-10-20	18.45	18.49	18.25	18.34	692600
2005-10-21	18.75	18.83	18.57	18.80	848300
2005-10-24	18.77	19.06	18.75	19.02	659100
2005-10-25	19.02	19.31	18.86	18.96	849100
2005-10-26	18.95	18.95	18.56	18.61	761500
2005-10-27	18.51	18.51	18.20	18.35	463500
2005-10-28	18.10	18.44	18.01	18.35	438300
2005-10-31	18.57	19.09	18.57	19.01	1192600
2005-11-01	18.97	19.30	18.83	19.18	397200
2005-11-02	19.17	19.55	19.05	19.45	1473800
2005-11-03	19.70	20.41	19.66	20.20	2854000
2005-11-04	20.30	20.30	19.60	19.91	772100
2005-11-07	19.92	20.15	19.83	20.05	538600
2005-11-08	19.95	20.08	19.84	20.04	235600
2005-11-09	20.15	20.57	20.12	20.51	640700
2005-11-10	20.26	20.44	20.24	20.36	671500
2005-11-11	20.45	20.89	20.45	20.78	405500
2005-11-14	20.70	20.76	20.53	20.56	448000
2005-11-15	20.56	20.63	20.14	20.21	738400
2005-11-16	20.21	20.29	20.11	20.15	491000
2005-11-17	20.35	20.35	20.10	20.30	1049000
2005-11-18	20.31	20.33	20.12	20.25	876500
2005-11-21	20.16	20.24	20.04	20.18	523800
2005-11-22	20.05	20.05	19.67	19.74	741700
2005-11-23	19.99	20.08	19.93	19.97	1280000
2005-11-25	20.75	20.75	20.47	20.47	1849200
2005-11-28	21.50	21.85	21.49	21.76	1791900
2005-11-29	21.68	21.76	21.49	21.52	1005800
2005-11-30	21.70	22.16	21.70	22.11	2135300
2005-12-01	22.48	23.01	22.47	22.67	2497300
2005-12-02	22.74	22.75	22.38	22.47	756900
2005-12-05	22.41	22.49	21.69	22.07	2026600
2005-12-06	21.85	21.85	21.06	21.20	2130700
2005-12-07	21.17	21.30	21.01	21.06	651500
2005-12-08	21.21	21.38	21.04	21.11	871700
2005-12-09	21.11	21.11	20.82	20.96	883200
2005-12-12	21.27	21.60	21.24	21.35	525200
2005-12-13	21.35	21.59	21.27	21.38	820300
2005-12-14	21.00	21.00	20.19	20.50	2774500
2005-12-15	20.41	20.64	20.41	20.49	776700
2005-12-16	20.58	20.59	20.46	20.47	518000
2005-12-19	20.47	20.65	20.18	20.21	633000
2005-12-20	20.43	20.47	20.20	20.31	309100
2005-12-21	20.41	20.80	20.41	20.74	762700
2005-12-22	20.69	20.89	20.60	20.82	883700
2005-12-23	20.43	21.44	20.43	21.19	1223900
2005-12-27	21.35	21.37	20.87	20.90	642700
2005-12-28	21.00	21.11	20.91	21.01	511600
2005-12-29	21.01	21.55	21.01	21.40	1397800
2005-12-30	21.53	21.59	21.32	21.46	300100
2006-01-03	21.50	21.80	21.41	21.68	1467800
2006-01-04	21.50	21.52	21.10	21.10	1529600
2006-01-05	20.90	20.91	20.21	20.35	2848100
2006-01-06	20.50	21.45	20.50	21.38	1159800
2006-01-09	21.47	21.49	21.15	21.40	895100
2006-01-10	21.01	21.08	20.86	21.00	1216000
2006-01-11	21.20	21.97	21.08	21.78	1749400
2006-01-12	20.80	20.80	19.46	19.77	6580500
2006-01-13	20.20	20.64	20.19	20.60	1664300
2006-01-17	20.85	20.96	20.73	20.74	1238700
2006-01-18	20.66	20.89	20.26	20.71	1714800
2006-01-19	20.72	21.23	20.72	21.05	1080800
2006-01-20	20.80	20.83	19.94	20.01	1438100
2006-01-23	20.95	21.00	20.61	20.87	1184500
2006-01-24	21.15	21.40	21.15	21.34	1044900
2006-01-25	21.79	21.90	21.51	21.62	1017200
2006-01-26	21.75	22.67	21.68	22.58	1259200
2006-01-27	22.50	23.85	22.50	23.54	1766800
2006-01-30	22.62	23.52	22.62	23.39	477300
2006-01-31	23.00	23.01	22.44	22.85	1362400
2006-02-01	22.47	23.09	22.47	22.95	655900
2006-02-02	22.74	22.74	22.15	22.24	779100
2006-02-03	21.80	22.09	21.75	22.00	710000
2006-02-06	22.21	22.42	22.20	22.32	308300
2006-02-07	22.33	22.33	22.10	22.15	664800
2006-02-08	22.78	24.00	22.78	23.67	1731000
2006-02-09	23.54	23.55	23.04	23.04	650700
2006-02-10	23.47	23.48	23.01	23.30	954300
2006-02-13	23.29	23.29	22.89	22.96	445900
2006-02-14	23.28	23.67	23.12	23.42	451800
2006-02-15	23.57	23.64	23.33	23.41	617300
2006-02-16	23.87	24.49	23.60	24.40	1008400
2006-02-17	23.71	24.00	23.71	23.78	347100
2006-02-21	23.88	24.00	23.36	23.50	853100
2006-02-22	23.25	23.25	22.96	23.10	1017100
2006-02-23	23.10	23.10	22.89	22.89	889000
2006-02-24	22.99	23.10	22.95	22.98	375500
2006-02-27	22.83	22.93	22.77	22.85	725100
2006-02-28	22.86	22.86	22.11	22.18	464200
2006-03-01	22.53	22.99	22.35	22.84	1438100
2006-03-02	23.35	23.63	23.32	23.44	1569200
2006-03-03	23.02	23.05	22.84	22.85	682800
2006-03-06	23.30	23.45	22.74	22.89	1381900
2006-03-07	22.94	22.95	21.81	21.82	2263500
2006-03-08	22.10	22.18	21.86	21.96	1219800
2006-03-09	22.11	22.48	21.62	21.74	1579000
2006-03-10	21.91	22.06	21.75	21.93	888200
2006-03-13	22.05	22.15	21.90	21.97	940400
2006-03-14	21.55	21.69	21.21	21.63	830300
2006-03-15	21.63	21.92	21.63	21.80	740400
2006-03-16	21.79	21.93	21.38	21.51	987100
2006-03-17	21.81	21.88	21.50	21.60	1076700
2006-03-20	21.75	21.80	21.55	21.67	672900
2006-03-21	21.80	22.62	21.80	22.10	1855900
2006-03-22	21.90	22.13	21.80	22.05	376000
2006-03-23	22.06	22.57	22.06	22.51	581900
2006-03-24	22.49	22.56	22.20	22.56	417200
2006-03-27	22.62	22.97	22.58	22.87	900900
2006-03-28	22.87	22.87	22.32	22.45	439300
2006-03-29	22.45	22.89	22.45	22.85	122100
2006-03-30	22.39	22.67	22.39	22.61	713100
2006-03-31	22.60	22.80	22.60	22.70	429700
2006-04-03	22.60	23.11	22.60	22.97	512600
2006-04-04	22.85	22.87	22.50	22.75	878600
2006-04-05	23.20	23.54	23.12	23.50	491900
2006-04-06	23.10	23.22	22.49	22.51	1126300
2006-04-07	22.25	22.40	21.81	21.88	1276900
2006-04-10	22.00	22.00	21.46	21.54	995900
2006-04-11	21.50	21.51	20.13	20.99	2942100
2006-04-12	21.10	21.28	20.82	20.95	908700
2006-04-13	21.28	21.40	21.21	21.36	949300
2006-04-17	21.40	21.53	21.25	21.47	797100
2006-04-18	21.55	22.08	21.47	21.96	1221500
2006-04-19	21.96	21.99	21.78	21.90	413700
2006-04-20	21.99	22.48	21.95	22.35	1226600
2006-04-21	22.40	22.40	22.21	22.37	923000
2006-04-24	21.60	21.87	21.60	21.63	779300
2006-04-25	21.66	21.75	21.21	21.24	1252500
2006-04-26	21.34	21.34	21.12	21.21	486200
2006-04-27	21.15	21.41	21.00	21.31	400100
2006-04-28	21.30	21.35	21.00	21.05	431600
2006-05-01	21.20	21.33	20.95	20.96	247600
2006-05-02	20.96	21.15	20.96	21.10	385600
2006-05-03	20.79	20.91	20.66	20.70	664000
2006-05-04	20.84	21.15	20.84	21.04	840100
2006-05-05	21.16	21.61	21.12	21.50	764400
2006-05-08	21.98	22.27	21.76	22.14	1509400
2006-05-09	21.94	21.97	21.80	21.80	807700
2006-05-10	21.55	21.67	21.48	21.50	498400
2006-05-11	21.65	21.65	21.03	21.14	1129400
2006-05-12	21.40	21.45	20.66	21.00	1197800
2006-05-15	20.65	20.88	20.30	20.50	755400
2006-05-16	20.40	20.65	20.40	20.54	699000
2006-05-17	21.51	21.58	20.86	21.10	2133900
2006-05-18	21.08	21.13	20.66	20.92	1709100
2006-05-19	21.05	21.40	20.81	21.29	710600
2006-05-22	21.01	21.01	19.63	19.79	2012800
2006-05-23	20.60	21.18	20.29	20.30	1693000
2006-05-24	20.30	20.30	19.30	19.87	1342800
2006-05-25	19.70	19.79	19.28	19.79	536400
2006-05-26	19.65	19.66	19.31	19.40	777600
2006-05-30	19.00	19.01	18.55	18.68	1049900
2006-05-31	18.80	18.96	18.50	18.77	568000
2006-06-01	18.76	19.34	18.76	19.32	597700
2006-06-02	19.05	19.06	18.81	19.00	553300
2006-06-05	18.90	18.91	18.01	18.40	663600
2006-06-06	18.43	18.54	18.11	18.50	637800
2006-06-07	18.35	18.36	17.66	17.82	1196300
2006-06-08	16.81	17.26	16.45	17.16	3250600
2006-06-09	17.68	17.99	17.15	17.21	1190900
2006-06-12	16.80	16.81	16.06	16.31	2302100
2006-06-13	15.20	15.69	15.06	15.54	4055800
2006-06-14	15.48	15.68	14.96	15.29	2866200
2006-06-15	15.34	16.02	15.19	15.75	2258000
2006-06-16	15.90	15.94	15.67	15.70	1489900
2006-06-19	15.50	15.53	15.24	15.30	1318000
2006-06-20	14.93	15.20	14.83	15.00	1987900
2006-06-21	14.99	15.65	14.99	15.55	2426300
2006-06-22	15.65	15.84	15.54	15.74	1611900
2006-06-23	15.77	16.01	15.75	15.90	663200
2006-06-26	16.60	16.89	16.60	16.83	1768300
2006-06-27	17.45	17.60	16.92	17.08	2477800
2006-06-28	17.20	17.34	16.90	17.20	913400
2006-06-29	17.50	18.25	17.48	18.20	1245000
2006-06-30	18.30	18.40	17.86	18.12	1321300
2006-07-03	18.03	18.31	17.95	18.28	671200
2006-07-05	17.25	17.28	16.97	17.10	1939600
2006-07-06	16.89	17.04	16.76	16.98	758600
2006-07-07	16.65	16.77	16.49	16.58	893200
2006-07-10	16.63	16.68	16.31	16.33	508100
2006-07-11	16.25	16.93	16.16	16.78	1732100
2006-07-12	17.00	17.19	16.64	16.73	1365600
2006-07-13	16.37	16.58	16.26	16.34	765900
2006-07-14	16.30	16.70	16.22	16.62	999700
2006-07-17	16.39	16.50	16.27	16.37	861500
2006-07-18	16.50	16.74	16.37	16.67	889600
2006-07-19	16.74	17.54	16.72	17.33	1343900
2006-07-20	17.53	17.72	17.12	17.16	1165000
2006-07-21	17.20	17.29	17.04	17.26	1099700
2006-07-24	17.25	17.87	17.24	17.78	1278300
2006-07-25	17.47	17.82	17.44	17.82	949000
2006-07-26	17.29	17.33	17.13	17.25	839400
2006-07-27	17.24	17.34	17.00	17.03	601600
2006-07-28	17.40	17.75	17.39	17.72	790200
2006-07-31	17.69	17.83	17.65	17.79	448500
2006-08-01	17.95	17.96	17.35	17.45	855400
2006-08-02	17.56	18.21	17.56	18.07	584800
2006-08-03	17.95	18.63	17.81	18.39	929600
2006-08-04	18.89	18.90	18.23	18.23	1911100
2006-08-07	18.01	18.08	17.68	17.85	726000
2006-08-08	18.00	18.24	17.78	17.84	639300
2006-08-09	18.31	18.61	18.30	18.31	570600
2006-08-10	18.49	18.59	18.30	18.45	1846400
2006-08-11	18.45	18.62	18.27	18.57	541200
2006-08-14	18.82	18.84	18.38	18.39	688900
2006-08-15	18.55	19.26	18.50	19.20	804600
2006-08-16	19.15	19.33	19.10	19.32	1208200
2006-08-17	19.40	19.68	19.34	19.57	886300
2006-08-18	19.60	19.72	19.41	19.65	748600
2006-08-21	19.24	19.24	18.82	19.03	1004900
2006-08-22	19.10	19.33	19.03	19.20	381300
2006-08-23	19.26	19.49	19.02	19.22	628900
2006-08-24	18.90	18.99	18.41	18.70	652700
2006-08-25	18.75	18.95	18.70	18.86	285900
2006-08-28	18.93	19.23	18.93	19.15	240500
2006-08-29	19.24	19.45	19.05	19.40	312100
2006-08-30	19.41	19.74	19.41	19.74	405300
2006-08-31	19.80	20.05	19.73	19.87	1380800
2006-09-01	19.82	20.02	19.73	19.91	626300
2006-09-05	19.50	19.50	19.01	19.18	748600
2006-09-06	18.81	18.86	18.25	18.25	1351700
2006-09-07	18.26	18.31	17.95	17.98	1293800
2006-09-08	18.02	18.29	18.02	18.19	513300
2006-09-11	17.95	17.95	17.54	17.69	671700
2006-09-12	17.94	18.39	17.86	18.30	1685900
2006-09-13	18.45	18.57	18.26	18.48	608900
2006-09-14	18.90	18.93	18.73	18.93	527400
2006-09-15	18.96	19.30	18.96	19.12	883600
2006-09-18	18.95	19.02	18.85	18.94	609800
2006-09-19	18.25	18.30	17.53	17.80	2497800
2006-09-20	17.85	18.09	17.74	17.87	1752000
2006-09-21	17.67	17.98	17.44	17.53	1079700
2006-09-22	17.15	17.24	16.78	16.90	2148800
2006-09-25	16.75	16.90	16.46	16.69	2124700
2006-09-26	16.25	16.37	16.02	16.18	2059600
2006-09-27	16.06	16.15	15.95	15.99	1541600
2006-09-28	16.16	16.49	16.08	16.41	1912300
2006-09-29	16.66	16.84	16.45	16.59	2419400
2006-10-02	16.58	16.71	16.46	16.54	1579700
2006-10-03	16.54	16.55	16.28	16.44	1519700
2006-10-04	16.45	16.74	16.42	16.62	1275600
2006-10-05	16.72	17.09	16.58	17.03	1827600
2006-10-06	16.95	17.04	16.80	16.89	1552200
2006-10-09	16.10	16.35	16.01	16.25	2121500
2006-10-10	15.75	15.76	15.10	15.12	3400100
2006-10-11	15.01	15.24	14.85	14.88	1631300
2006-10-12	15.08	15.22	14.92	15.22	1822300
2006-10-13	15.17	15.21	15.02	15.17	1375200
2006-10-16	15.41	15.50	15.31	15.48	1209600
2006-10-17	15.39	15.39	15.25	15.33	774000
2006-10-18	15.33	15.44	15.15	15.25	683900
2006-10-19	15.05	15.13	14.95	14.99	1389300
2006-10-20	15.10	15.19	14.92	14.96	2179900
2006-10-23	14.96	15.03	14.86	15.03	476000
2006-10-24	14.85	15.00	14.75	14.90	2042400
2006-10-25	14.95	15.00	14.67	14.79	820500
2006-10-26	14.89	14.96	14.72	14.87	1905900
2006-10-27	14.97	15.09	14.85	14.89	1015100
2006-10-30	15.04	15.29	15.00	15.27	782400
2006-10-31	15.80	15.94	15.65	15.92	1007900
2006-11-01	16.01	16.09	15.88	16.03	1098800
2006-11-02	16.01	16.03	15.92	16.03	785100
2006-11-03	16.03	16.03	15.71	15.93	631000
2006-11-06	15.68	15.85	15.65	15.85	544000
2006-11-07	16.11	16.50	16.06	16.23	888000
2006-11-08	16.10	16.21	16.01	16.18	567300
2006-11-09	16.28	16.30	16.03	16.04	936000
2006-11-10	16.00	16.13	15.96	16.06	271800
2006-11-13	16.01	16.10	15.96	16.04	420000
2006-11-14	16.40	16.74	16.22	16.68	821200
2006-11-15	16.77	16.97	16.77	16.93	623100
2006-11-16	16.43	16.71	16.25	16.41	1098100
2006-11-17	16.16	16.28	16.03	16.12	753000
2006-11-20	16.42	16.60	16.11	16.20	1005300
2006-11-21	16.50	16.50	16.24	16.34	491500
2006-11-22	16.19	16.24	16.04	16.10	362200
2006-11-24	15.52	15.75	15.52	15.62	382700
2006-11-27	15.40	15.52	14.97	15.00	1071000
2006-11-28	15.24	15.24	15.01	15.12	498500
2006-11-29	15.45	15.53	15.34	15.52	605900
2006-11-30	15.46	15.64	15.43	15.56	174800
2006-12-01	15.63	15.63	15.17	15.40	369600
2006-12-04	15.19	15.37	15.10	15.30	997000
2006-12-05	15.28	15.48	15.17	15.30	642400
2006-12-06	15.20	15.52	15.20	15.41	1058300
2006-12-07	15.41	15.41	15.15	15.23	729500
2006-12-08	14.99	15.02	14.88	14.92	1092900
2006-12-11	14.60	14.79	14.54	14.57	1107800
2006-12-12	14.00	14.13	13.73	14.06	2843100
2006-12-13	14.05	14.30	13.87	14.16	1747000
2006-12-14	14.34	14.59	14.32	14.59	1702400
2006-12-15	14.59	14.83	14.56	14.64	1169500
2006-12-18	14.42	14.77	14.42	14.49	1395400
2006-12-19	14.61	14.85	14.60	14.76	1053700
2006-12-20	14.86	15.00	14.85	14.91	607200
2006-12-21	14.48	14.61	14.41	14.51	555300
2006-12-22	14.61	14.78	14.59	14.75	297400
2006-12-26	14.78	15.10	14.78	15.02	235600
2006-12-27	15.01	15.28	15.01	15.28	344700
2006-12-28	14.90	15.13	14.90	14.98	205400
2006-12-29	14.98	15.17	14.89	15.07	326900
2007-01-03	15.55	16.14	15.55	15.88	982000
2007-01-04	15.58	15.88	15.58	15.77	660200
2007-01-05	15.50	15.60	15.20	15.34	728000
2007-01-08	15.38	15.39	15.19	15.27	555400
2007-01-09	15.15	15.50	15.10	15.18	733700
2007-01-10	15.12	15.24	14.97	15.20	205100
2007-01-11	15.16	15.28	15.07	15.16	755500
2007-01-12	15.22	15.48	15.22	15.35	588500
2007-01-16	15.40	15.83	15.37	15.65	721300
2007-01-17	15.18	15.35	14.86	14.86	1522200
2007-01-18	14.74	14.77	14.47	14.53	706600
2007-01-19	14.54	14.75	14.35	14.68	705800
2007-01-22	14.58	14.69	14.49	14.51	615200
2007-01-23	14.60	15.01	14.55	14.91	902000
2007-01-24	15.05	15.69	15.05	15.65	1690900
2007-01-25	15.35	15.60	15.19	15.21	580400
2007-01-26	15.00	15.02	14.65	14.83	1090500
2007-01-29	14.80	14.87	14.70	14.82	549000
2007-01-30	14.53	14.55	14.26	14.30	1855800
2007-01-31	14.10	14.17	13.83	14.01	1074800
2007-02-01	14.22	14.45	14.20	14.42	493900
2007-02-02	14.65	14.65	14.44	14.48	350100
2007-02-05	14.75	14.96	14.74	14.96	537500
2007-02-06	15.81	16.16	15.71	15.97	1855100
2007-02-07	15.97	16.05	15.86	16.00	706200
2007-02-08	15.99	15.99	15.70	15.90	668700
2007-02-09	16.20	16.49	16.16	16.33	764200
2007-02-12	16.48	16.59	16.33	16.56	592430
2007-02-13	16.56	16.56	16.19	16.49	1178808
2007-02-14	16.01	16.50	16.01	16.39	335678
2007-02-15	16.26	16.30	16.10	16.12	427900
2007-02-16	16.12	16.34	16.09	16.28	303500
2007-02-20	16.53	16.58	16.21	16.45	199300
2007-02-21	16.60	16.70	16.53	16.66	522000
2007-02-22	16.85	17.03	16.78	16.85	544300
2007-02-23	17.38	17.44	17.10	17.21	1739500
2007-02-26	17.05	17.18	16.73	16.99	1871723
2007-02-27	17.00	17.00	15.74	15.82	1703400
2007-02-28	16.16	16.50	16.05	16.15	1417900
2007-03-01	15.75	16.02	15.36	15.85	1533100
2007-03-02	16.00	16.08	15.81	15.90	754900
2007-03-05	15.80	16.12	15.56	15.56	1024200
2007-03-06	16.10	16.29	16.02	16.26	3393300
2007-03-07	16.20	16.46	16.13	16.26	791200
2007-03-08	16.61	16.74	16.53	16.59	466600
2007-03-09	16.50	16.70	16.37	16.59	957200
2007-03-12	16.46	16.83	16.45	16.61	602800
2007-03-13	16.51	16.51	16.06	16.13	556300
2007-03-14	16.24	16.36	15.87	16.29	823900
2007-03-15	16.42	16.78	16.42	16.75	474500
2007-03-16	17.00	17.25	16.70	16.95	618800
2007-03-19	18.00	18.31	17.80	17.95	1777100
2007-03-20	18.60	18.78	18.11	18.29	2020500
2007-03-21	18.04	18.28	17.85	18.21	2080700
2007-03-22	17.96	18.05	17.74	17.87	1014400
2007-03-23	17.85	17.86	17.41	17.61	1425500
2007-03-26	17.57	17.58	17.26	17.37	733600
2007-03-27	17.40	17.41	17.12	17.22	638500
2007-03-28	17.23	17.28	17.02	17.09	942800
2007-03-29	17.33	17.43	16.97	17.12	1085400
2007-03-30	17.35	17.65	17.35	17.48	1284400
2007-04-02	17.56	17.99	17.56	17.71	1068100
2007-04-03	17.70	17.92	17.55	17.87	443300
2007-04-04	17.90	18.00	17.81	17.92	291100
2007-04-05	18.14	18.40	18.08	18.31	1113500
2007-04-09	17.71	18.04	17.52	17.77	714900
2007-04-10	18.00	18.59	17.95	18.39	1795000
2007-04-11	18.52	18.91	18.50	18.61	2847500
2007-04-12	18.91	19.34	18.90	19.31	1379600
2007-04-13	19.29	19.55	19.06	19.42	1306100
2007-04-16	19.43	19.57	19.31	19.45	538200
2007-04-17	19.29	19.34	19.03	19.09	915600
2007-04-18	18.89	19.08	18.75	18.93	1151100
2007-04-19	18.68	18.96	18.68	18.81	1273500
2007-04-20	18.81	18.98	18.70	18.98	1025900
2007-04-23	19.11	19.20	19.00	19.14	429300
2007-04-24	19.65	19.99	19.50	19.95	1538800
2007-04-25	20.00	20.15	19.92	19.94	1068900
2007-04-26	20.63	20.63	20.26	20.52	718700
2007-04-27	20.65	20.85	20.61	20.75	637700
2007-04-30	20.50	20.61	20.15	20.21	538100
2007-05-01	20.22	20.46	19.96	20.40	1611100
2007-05-02	20.70	21.27	20.70	21.17	808600
2007-05-03	21.07	21.10	20.82	20.92	576800
2007-05-04	21.00	21.03	20.78	20.83	358400
2007-05-07	21.26	21.60	21.26	21.52	929030
2007-05-08	22.01	22.20	21.88	22.09	1209900
2007-05-09	22.11	22.29	22.01	22.24	639900
2007-05-10	21.99	22.00	21.52	21.57	705700
2007-05-11	21.48	21.59	21.34	21.45	964600
2007-05-14	21.37	21.37	20.65	20.68	1869000
2007-05-15	20.58	20.87	20.48	20.56	640400
2007-05-16	20.45	20.67	20.32	20.66	810600
2007-05-17	21.00	21.01	20.73	20.87	326500
2007-05-18	20.95	21.14	20.85	21.08	1172468
2007-05-21	21.13	21.29	20.60	21.22	1494400
2007-05-22	21.13	21.14	20.70	20.77	1475000
2007-05-23	20.55	20.66	20.41	20.49	675400
2007-05-24	20.45	20.54	20.15	20.30	456750
2007-05-25	20.65	20.73	20.53	20.70	306000
2007-05-29	20.85	20.99	20.70	20.80	244600
2007-05-30	20.58	20.80	20.49	20.77	500700
2007-05-31	20.55	20.58	20.08	20.18	1337800
2007-06-01	19.90	20.19	19.65	20.05	2260000
2007-06-04	19.70	20.10	19.70	20.09	978200
2007-06-05	20.60	21.01	20.54	20.82	1447600
2007-06-06	20.80	20.80	20.50	20.55	559200
2007-06-07	20.83	21.44	20.67	20.86	1687600
2007-06-08	21.32	21.90	21.32	21.81	632400
2007-06-11	22.56	22.96	22.46	22.64	1249700
2007-06-12	22.83	22.88	22.38	22.70	596600
2007-06-13	22.90	23.50	22.79	23.40	1036100
2007-06-14	23.99	23.99	23.75	23.78	1078100
2007-06-15	24.04	24.94	23.80	24.03	1070300
2007-06-18	24.03	24.23	23.70	23.72	1874800
2007-06-19	24.13	24.25	23.66	24.00	1713100
2007-06-20	23.80	24.08	23.55	23.55	599300
2007-06-21	23.56	23.94	23.56	23.83	627200
2007-06-22	23.23	23.45	23.07	23.20	1084100
2007-06-25	23.18	23.32	23.03	23.06	920914
2007-06-26	23.03	23.08	22.61	22.69	994597
2007-06-27	21.87	22.34	21.72	22.31	1390800
2007-06-28	21.89	22.71	21.89	22.47	841360
2007-06-29	22.47	22.79	22.36	22.63	803900
2007-07-02	22.90	23.09	22.85	23.09	935600
2007-07-03	23.11	23.19	22.91	23.10	892500
2007-07-05	23.41	23.44	23.20	23.25	1111700
2007-07-06	23.77	23.82	23.60	23.74	2891300
2007-07-09	23.70	23.74	23.60	23.61	1049800
2007-07-10	23.95	24.00	23.27	23.62	1761800
2007-07-11	23.30	23.57	23.14	23.54	2447000
2007-07-12	22.92	23.48	22.76	23.38	1849500
2007-07-13	23.24	23.35	22.88	23.15	1452600
2007-07-16	23.42	23.42	23.12	23.24	926700
2007-07-17	23.40	23.40	22.99	23.22	1623400
2007-07-18	22.60	22.60	21.68	22.07	1847300
2007-07-19	22.40	22.88	22.21	22.69	1539550
2007-07-20	23.61	23.72	22.85	23.27	3766800
2007-07-23	23.84	24.05	23.70	23.85	946200
2007-07-24	23.45	23.57	22.78	22.95	816100
2007-07-25	23.40	23.49	22.71	23.04	1358800
2007-07-26	23.20	23.20	21.94	22.36	2072360
2007-07-27	22.28	22.43	21.79	22.06	822300
2007-07-30	22.63	23.04	22.62	22.94	766300
2007-07-31	23.41	23.45	23.05	23.11	814600
2007-08-01	22.45	22.62	21.90	22.47	1034288
2007-08-02	22.56	22.71	22.27	22.43	486493
2007-08-03	22.75	22.97	22.10	22.18	884800
2007-08-06	23.50	23.84	23.11	23.80	1716300
2007-08-07	23.77	23.80	23.20	23.42	979000
2007-08-08	23.57	24.37	23.57	24.07	1375700
2007-08-09	24.23	24.24	23.57	23.98	1796100
2007-08-10	24.20	24.63	23.73	24.37	2029300
2007-08-13	24.92	25.24	24.83	25.14	1243700
2007-08-14	24.97	25.05	24.22	24.27	1035900
2007-08-15	24.16	24.24	23.36	23.56	1164000
2007-08-16	22.56	22.70	20.94	21.49	2574900
2007-08-17	21.96	22.50	21.53	21.86	1909200
2007-08-20	22.15	22.19	21.67	21.91	1038000
2007-08-21	21.70	22.03	21.56	21.65	656600
2007-08-22	21.95	22.55	21.90	22.39	1094100
2007-08-23	22.44	22.68	22.10	22.68	498500
2007-08-24	21.87	22.21	21.74	22.05	602200
2007-08-27	21.82	21.84	21.57	21.57	278800
2007-08-28	21.25	21.25	20.57	20.73	795000
2007-08-29	20.45	20.93	20.31	20.83	526300
2007-08-30	21.01	21.65	20.97	21.42	604900
2007-08-31	21.60	21.67	21.02	21.36	636700
2007-09-04	20.83	21.48	20.56	21.13	651600
2007-09-05	21.13	21.26	20.94	20.97	301700
2007-09-06	21.53	22.53	21.53	22.21	624200
2007-09-07	22.14	22.40	21.71	22.13	916000
2007-09-10	21.83	21.84	21.12	21.41	420400
2007-09-11	21.95	22.36	21.82	22.25	824200
2007-09-12	21.89	22.31	21.89	22.25	547400
2007-09-13	22.97	22.99	22.55	22.66	753100
2007-09-14	22.45	22.75	22.21	22.66	311900
2007-09-17	22.15	22.32	21.21	22.23	570300
2007-09-18	21.20	22.35	20.80	22.03	1996000
2007-09-19	22.08	22.66	22.00	22.10	1127500
2007-09-20	22.47	23.14	22.47	22.72	762900
2007-09-21	22.99	23.29	22.48	23.07	459200
2007-09-24	23.13	23.48	22.81	23.22	351100
2007-09-25	23.00	23.20	22.93	23.20	232500
2007-09-26	23.47	23.75	23.27	23.29	541800
2007-09-27	23.81	24.26	23.48	24.10	487400
2007-09-28	24.10	24.14	23.65	23.94	668200
2007-10-01	23.86	24.75	23.81	24.68	750800
2007-10-02	24.69	24.89	24.54	24.74	640200
2007-10-03	24.85	24.85	23.80	23.97	786800
2007-10-04	23.88	24.17	23.48	23.98	680000
2007-10-05	23.65	24.56	23.57	24.36	1192500
2007-10-08	24.77	26.54	24.71	26.41	1241800
2007-10-09	25.99	26.00	24.76	24.96	1333600
2007-10-10	24.21	25.58	23.75	25.10	2578900
2007-10-11	24.40	24.40	23.15	23.62	2314800
2007-10-12	23.19	23.36	22.69	22.95	1224600
2007-10-15	23.07	23.16	21.84	22.01	1869900
2007-10-16	21.44	22.02	21.44	21.73	1311900
2007-10-17	22.25	22.61	22.10	22.45	2346700
2007-10-18	22.29	22.60	21.99	22.60	1370200
2007-10-19	22.51	22.79	22.23	22.31	1694100
2007-10-22	22.65	23.00	22.37	22.93	1303400
2007-10-23	23.72	23.87	23.63	23.79	1895300
2007-10-24	23.25	23.50	22.54	23.25	1600000
2007-10-25	23.30	23.73	23.26	23.51	900900
2007-10-26	24.33	24.80	24.33	24.54	1240800
2007-10-29	25.46	25.75	25.17	25.68	952400
2007-10-30	25.61	25.84	25.57	25.68	748500
2007-10-31	27.28	27.28	26.83	27.05	4734300
2007-11-01	27.38	28.14	27.21	27.32	2901000
2007-11-02	27.45	27.45	26.40	26.94	1370600
2007-11-05	28.30	29.43	28.10	29.02	2546755
2007-11-06	30.21	31.20	30.21	31.13	2982648
2007-11-07	31.08	31.08	29.27	29.46	1867856
2007-11-08	29.93	31.29	29.27	30.04	2719703
2007-11-09	29.10	29.10	28.41	28.52	1507200
2007-11-12	28.51	28.51	27.62	27.77	879723
2007-11-13	26.67	29.84	26.67	29.39	1216375
2007-11-14	29.91	30.50	29.83	29.86	673838
2007-11-15	29.95	30.22	29.25	29.51	694300
2007-11-16	29.36	30.05	29.36	30.05	891300
2007-11-19	29.00	29.20	28.29	28.50	1123400
2007-11-20	28.86	28.86	27.53	28.10	1045727
2007-11-21	27.56	27.56	25.66	26.10	1710671
2007-11-23	26.58	27.47	26.58	27.23	564050
2007-11-26	27.99	28.21	27.40	27.42	1195729
2007-11-27	28.26	29.22	28.26	29.16	780900
2007-11-28	28.00	29.77	27.80	29.05	1965300
2007-11-29	29.05	29.05	28.30	28.37	1045027
2007-11-30	28.55	28.55	27.92	28.08	763450
2007-12-03	27.50	27.68	27.15	27.30	746500
2007-12-04	27.45	28.36	27.45	27.85	570343
2007-12-05	27.81	29.07	27.80	28.72	883400
2007-12-06	27.86	27.95	27.11	27.89	871250
2007-12-07	27.27	27.29	26.76	26.99	548300
2007-12-10	26.80	27.34	26.80	27.10	447553
2007-12-11	27.31	27.40	26.01	26.17	1805100
2007-12-12	26.96	27.53	26.80	27.07	706850
2007-12-13	26.99	26.99	25.43	26.23	2290800
2007-12-14	25.97	25.97	24.71	24.94	627400
2007-12-17	24.75	24.75	23.88	24.04	1483922
2007-12-18	24.04	25.29	24.04	24.41	630400
2007-12-19	24.81	25.56	24.55	25.32	861400
2007-12-20	24.51	24.99	24.25	24.75	1291500
2007-12-21	24.95	25.10	24.73	25.10	884700
2007-12-24	25.25	26.19	25.22	25.90	567496
2007-12-26	25.60	26.15	25.28	25.65	1075600
2007-12-27	25.70	25.71	25.21	25.25	253800
2007-12-28	26.30	26.59	26.10	26.20	608381
2007-12-31	26.41	26.41	25.90	25.98	424184
2008-01-02	25.69	25.69	24.34	24.60	1075782
2008-01-03	24.66	25.10	24.60	24.85	797361
2008-01-04	24.68	24.68	23.10	23.63	1928185
2008-01-07	23.53	23.53	22.76	23.10	978458
2008-01-08	23.47	23.79	22.85	22.95	1479312
2008-01-09	23.46	24.89	23.46	24.68	2408402
2008-01-10	24.50	25.04	24.18	24.78	1787480
2008-01-11	24.29	24.29	23.24	23.37	1682900
2008-01-14	24.22	25.39	24.22	24.99	2435405
2008-01-15	24.41	24.41	23.46	23.49	2022777
2008-01-16	23.66	24.18	22.53	22.76	2130417
2008-01-17	23.00	23.25	21.73	22.06	2703735
2008-01-18	22.67	22.88	22.22	22.53	1644102
2008-01-22	20.75	22.85	20.45	21.96	3447400
2008-01-23	21.60	22.00	20.50	21.91	2183375
2008-01-24	22.23	22.85	21.98	22.74	1475500
2008-01-25	23.19	23.19	21.97	22.05	1287200
2008-01-28	21.36	21.56	20.92	21.42	918050
2008-01-29	21.46	22.01	21.40	21.84	828908
2008-01-30	21.47	21.94	21.13	21.40	1052300
2008-01-31	21.24	21.64	20.54	21.46	737400
2008-02-01	21.08	21.08	20.57	20.93	1182240
2008-02-04	21.19	21.19	20.75	20.87	1026800
2008-02-05	21.50	21.56	19.95	19.98	2080856
2008-02-06	20.36	20.57	19.99	20.03	1185615
2008-02-07	20.19	20.58	19.93	20.40	1762500
2008-02-08	20.34	20.74	20.20	20.70	746700
2008-02-11	21.00	21.47	20.95	21.47	1399696
2008-02-12	21.90	22.50	21.90	22.13	1625550
2008-02-13	22.22	22.81	22.01	22.60	1106698
2008-02-14	22.97	23.09	22.43	22.64	896000
2008-02-15	22.88	23.00	22.27	22.79	1806500
2008-02-19	23.00	23.10	22.26	22.42	1771950
2008-02-20	22.06	22.46	21.87	22.46	1006335
2008-02-21	22.85	23.45	22.68	22.69	718800
2008-02-22	23.07	23.27	22.61	23.18	1016400
2008-02-25	23.34	23.62	22.95	23.60	727113
2008-02-26	23.40	23.98	23.16	23.75	1216970
2008-02-27	23.25	23.60	22.70	23.46	838200
2008-02-28	24.25	24.96	24.18	24.55	1705997
2008-02-29	24.03	24.30	23.51	23.66	1062600
2008-03-03	23.81	23.82	23.31	23.61	505737
2008-03-04	23.95	23.95	23.18	23.74	1260600
2008-03-05	24.08	24.67	24.06	24.47	1777700
2008-03-06	24.59	25.28	24.54	24.55	1395587
2008-03-07	24.19	24.86	23.90	24.05	1329000
2008-03-10	23.88	23.91	23.08	23.17	1193400
2008-03-11	24.39	24.75	24.21	24.58	1235683
2008-03-12	23.22	23.44	21.88	22.22	4244519
2008-03-13	21.94	22.61	21.50	22.32	2444989
2008-03-14	21.99	22.25	21.38	21.67	1399500
2008-03-17	21.32	21.68	21.08	21.42	1170900
2008-03-18	22.02	23.50	22.02	23.47	1146647
2008-03-19	22.60	22.73	21.75	21.96	1386420
2008-03-20	22.50	22.88	22.29	22.78	671450
2008-03-24	22.81	23.57	22.81	23.20	1343243
2008-03-25	23.20	23.33	22.48	23.12	1219200
2008-03-26	22.02	22.02	20.88	21.50	2438500
2008-03-27	21.94	22.10	21.50	21.98	1550200
2008-03-28	22.37	22.51	22.05	22.17	1056300
2008-03-31	22.60	22.60	22.08	22.33	481600
2008-04-01	22.56	23.46	22.55	23.46	1273300
2008-04-02	23.55	24.17	23.53	24.17	1047215
2008-04-03	24.12	24.56	23.94	24.42	1000986
2008-04-04	23.91	24.10	23.45	23.88	1087200
2008-04-07	25.31	25.31	23.96	24.16	490500
2008-04-08	23.95	24.46	23.81	24.35	618761
2008-04-09	24.19	24.19	23.63	23.91	1119700
2008-04-10	23.56	23.70	22.38	22.96	1917175
2008-04-11	22.31	22.57	22.08	22.13	855202
2008-04-14	22.42	24.03	21.28	21.75	1456392
2008-04-15	21.46	21.46	20.91	21.06	1664828
2008-04-16	21.16	22.05	21.16	21.75	1252187
2008-04-17	21.68	21.70	21.20	21.56	854232
2008-04-18	22.17	22.33	21.57	22.08	1784004
2008-04-21	22.45	22.69	22.27	22.60	865543
2008-04-22	22.89	23.60	21.92	22.32	1098884
2008-04-23	22.16	22.36	21.80	22.15	753150
2008-04-24	21.80	22.15	21.42	21.67	619366
2008-04-25	21.95	22.08	21.60	21.88	786931
2008-04-28	21.87	21.87	21.38	21.45	421909
2008-04-29	21.40	21.51	21.13	21.15	452557
2008-04-30	21.56	22.05	21.56	21.77	1380010
2008-05-01	21.86	22.63	21.73	22.53	1231938
2008-05-02	22.18	22.37	21.86	22.30	948040
2008-05-05	22.16	22.24	22.02	22.05	539951
2008-05-06	22.56	23.77	22.56	23.40	2069328
2008-05-07	23.55	23.65	23.00	23.05	806311
2008-05-08	23.08	23.60	23.08	23.32	550928
2008-05-09	23.24	23.24	22.72	22.79	262743
2008-05-12	23.08	23.14	22.70	23.12	258528
2008-05-13	23.53	24.04	23.53	24.00	571670
2008-05-14	24.03	24.10	23.77	23.80	611280
2008-05-15	23.95	24.00	23.48	23.70	1470794
2008-05-16	22.60	22.60	22.00	22.11	1546759
2008-05-19	21.99	22.39	21.86	22.03	860213
2008-05-20	22.12	22.12	21.36	21.51	1809973
2008-05-21	21.67	21.75	21.13	21.34	2270652
2008-05-22	21.28	22.05	21.28	21.77	899877
2008-05-23	21.39	21.39	20.88	20.96	834650
2008-05-27	21.04	21.51	21.03	21.44	640266
2008-05-28	21.33	21.42	21.14	21.37	422067
2008-05-29	21.42	21.48	20.96	21.30	909615
2008-05-30	21.76	22.30	21.76	22.04	639861
2008-06-02	22.15	22.15	21.51	21.54	862560
2008-06-03	21.44	21.44	20.94	21.04	944493
2008-06-04	21.04	21.57	21.01	21.27	556754
2008-06-05	21.54	21.70	21.00	21.28	1212689
2008-06-06	21.20	21.20	20.27	20.36	1100640
2008-06-09	20.41	20.59	20.22	20.33	883377
2008-06-10	20.61	20.62	20.06	20.35	1160072
2008-06-11	20.65	20.79	20.22	20.25	1070392
2008-06-12	20.16	20.52	20.05	20.09	775493
2008-06-13	20.10	20.44	19.93	20.29	544783
2008-06-16	19.49	20.20	19.49	20.14	461705
2008-06-17	20.19	20.22	19.37	19.67	1791504
2008-06-18	19.61	19.85	19.37	19.68	1114251
2008-06-19	19.11	19.68	19.11	19.32	1249921
2008-06-20	19.70	19.70	18.01	19.22	985309
2008-06-23	19.10	19.36	18.91	19.24	450097
2008-06-24	19.41	19.47	18.88	19.35	1008147
2008-06-25	19.61	20.08	19.42	19.77	1049791
2008-06-26	19.10	19.43	18.50	18.71	959092
2008-06-27	18.47	19.36	18.47	18.71	728587
2008-06-30	18.45	19.09	18.45	18.68	472959
2008-07-01	18.27	18.53	17.92	18.17	1415337
2008-07-02	18.00	18.58	17.85	17.95	1802770
2008-07-03	18.08	18.55	18.02	18.32	1123678
2008-07-07	18.29	18.75	17.91	18.17	1277830
2008-07-08	18.02	18.02	16.86	17.54	3813103
2008-07-09	17.19	17.47	16.70	16.72	2014252
2008-07-10	16.53	16.57	16.16	16.54	1925907
2008-07-11	15.32	16.39	15.11	16.20	2279357
2008-07-14	16.40	16.42	15.91	15.92	1034919
2008-07-15	15.53	15.64	14.75	15.31	2511320
2008-07-16	15.36	15.96	15.23	15.77	2133074
2008-07-17	15.52	15.97	15.52	15.63	979355
2008-07-18	15.50	15.50	14.72	15.27	896752
2008-07-21	15.50	15.63	15.35	15.42	472439
2008-07-22	15.31	15.49	15.19	15.44	729836
2008-07-23	15.65	15.97	15.65	15.87	829256
2008-07-24	15.84	15.89	15.39	15.45	829305
2008-07-25	15.53	15.53	15.19	15.37	482524
2008-07-28	15.12	15.15	14.84	14.86	747612
2008-07-29	14.80	15.03	14.51	14.91	715468
2008-07-30	14.90	14.96	14.65	14.78	932825
2008-07-31	14.54	15.15	14.54	14.86	604573
2008-08-01	14.93	15.08	14.56	14.71	809978
2008-08-04	14.39	14.62	14.25	14.43	363303
2008-08-05	14.13	14.39	13.98	14.30	844457
2008-08-06	14.50	14.77	14.27	14.61	891564
2008-08-07	14.44	14.44	13.97	14.07	1465534
2008-08-08	14.07	14.37	13.89	14.27	405010
2008-08-11	14.40	14.86	14.40	14.56	814924
2008-08-12	14.70	14.79	14.50	14.55	424317
2008-08-13	14.20	14.45	14.18	14.40	1014538
2008-08-14	14.43	14.89	14.26	14.82	1420334
2008-08-15	14.70	14.82	14.60	14.72	1115309
2008-08-18	14.91	14.91	14.13	14.19	549301
2008-08-19	14.29	14.29	14.00	14.10	310049
2008-08-20	14.01	14.26	14.00	14.15	511054
2008-08-21	13.95	13.95	13.28	13.58	611125
2008-08-22	13.37	13.59	13.19	13.28	458864
2008-08-25	13.40	13.40	12.72	12.87	613617
2008-08-26	12.99	13.02	12.84	12.90	287725
2008-08-27	12.91	12.91	12.62	12.75	807646
2008-08-28	12.79	12.81	12.62	12.70	813670
2008-08-29	12.54	12.54	12.28	12.32	459854
2008-09-02	11.01	11.10	10.80	10.93	2800318
2008-09-03	11.08	11.08	10.81	11.01	2035036
2008-09-04	11.25	11.56	11.02	11.02	1514975
2008-09-05	11.26	11.53	11.23	11.53	1342680
2008-09-08	12.45	12.87	12.38	12.57	2268385
2008-09-09	12.40	12.45	11.95	12.01	1384335
2008-09-10	12.80	13.24	12.72	13.05	1838981
2008-09-11	11.87	12.87	11.87	12.76	1099985
2008-09-12	12.86	13.15	12.72	13.12	608082
2008-09-15	12.42	12.82	12.13	12.13	2042148
2008-09-16	11.35	11.87	11.01	11.74	2085190
2008-09-17	11.91	12.08	11.51	11.71	1480335
2008-09-18	11.90	12.88	11.76	12.56	1436760
2008-09-19	13.40	13.89	13.16	13.46	1208437
2008-09-22	13.14	13.29	12.63	12.69	933366
2008-09-23	12.95	13.09	12.67	12.88	682065
2008-09-24	13.34	13.34	12.68	12.91	564465
2008-09-25	13.12	13.74	13.12	13.59	1063229
2008-09-26	13.16	13.25	12.85	13.10	709583
2008-09-29	12.71	12.71	11.04	11.89	1061502
2008-09-30	11.89	13.03	11.89	12.70	576184
2008-10-01	12.69	13.05	12.46	12.82	437820
2008-10-02	12.54	12.54	11.70	11.98	617250
2008-10-03	12.72	13.25	12.00	12.00	949853
2008-10-06	10.98	10.98	9.91	10.40	1293281
2008-10-07	10.49	10.58	9.70	9.76	1053792
2008-10-08	9.00	9.50	8.47	9.14	1331402
2008-10-09	9.20	9.46	8.35	8.80	823056
2008-10-10	7.93	10.05	7.93	9.66	1362621
2008-10-13	10.30	11.68	10.21	11.30	1578079
2008-10-14	12.10	12.44	11.36	11.60	1197698
2008-10-15	11.14	11.14	9.59	9.59	905679
2008-10-16	9.44	9.44	8.49	9.28	1625109
2008-10-17	9.19	9.68	8.90	9.26	730127
2008-10-20	9.44	9.70	9.25	9.70	579101
2008-10-21	9.33	9.33	8.05	8.68	610641
2008-10-22	7.85	7.90	7.02	7.21	1296401
2008-10-23	6.88	7.19	6.52	6.97	1170365
2008-10-24	6.09	6.14	5.33	5.86	1592281
2008-10-27	5.80	5.91	5.51	5.54	1352970
2008-10-28	6.94	7.77	6.50	7.64	1862135
2008-10-29	7.49	8.04	7.01	7.54	2007222
2008-10-30	9.06	9.44	8.66	9.19	1686172
2008-10-31	9.29	9.45	9.01	9.22	706535
2008-11-03	8.60	9.08	8.48	8.60	753757
2008-11-04	9.04	9.46	9.04	9.40	862620
2008-11-05	9.44	9.44	8.70	8.74	648003
2008-11-06	8.24	8.24	7.34	7.39	1122392
2008-11-07	8.50	9.92	8.41	8.83	1274861
2008-11-10	9.04	9.05	8.38	8.56	802408
2008-11-11	8.20	8.21	7.80	7.94	797797
2008-11-12	8.07	8.07	7.41	7.45	806891
2008-11-13	7.20	8.24	6.78	7.86	1409083
2008-11-14	7.55	7.71	7.06	7.19	1327314
2008-11-17	7.00	7.18	6.89	6.94	876543
2008-11-18	7.02	7.04	6.52	6.82	932057
2008-11-19	6.67	6.73	6.13	6.23	731957
2008-11-20	6.04	6.17	5.51	5.62	1092979
2008-11-21	6.67	6.89	6.29	6.75	1873479
2008-11-24	6.06	6.67	5.98	6.54	1327289
2008-11-25	6.38	6.41	6.01	6.21	559726
2008-11-26	6.30	6.69	6.27	6.67	537869
2008-11-28	6.81	7.08	6.79	7.05	199466
2008-12-01	7.61	7.61	6.64	6.74	812267
2008-12-02	7.03	7.35	6.99	7.23	539594
2008-12-03	6.85	7.42	6.85	7.40	779180
2008-12-04	7.07	7.23	6.83	6.99	463274
2008-12-05	6.96	7.44	6.86	7.36	665262
2008-12-08	7.77	8.35	7.77	8.26	795396
2008-12-09	8.31	8.57	7.99	8.24	807376
2008-12-10	8.26	8.68	8.26	8.61	723066
2008-12-11	8.75	9.11	8.69	8.81	873414
2008-12-12	8.11	8.87	8.11	8.77	599050
2008-12-15	9.08	9.21	8.72	8.85	317514
2008-12-16	9.17	9.63	9.01	9.59	761488
2008-12-17	9.12	9.27	9.05	9.12	659776
2008-12-18	9.22	9.30	8.87	9.02	885730
2008-12-19	9.07	9.21	8.92	8.96	400271
2008-12-22	9.00	9.08	8.53	8.82	442569
2008-12-23	8.49	8.54	8.27	8.39	388387
2008-12-24	8.47	8.47	8.27	8.39	74546
2008-12-26	8.35	8.37	7.93	8.35	139666
2008-12-29	8.37	8.44	8.25	8.35	261235
2008-12-30	8.28	8.29	8.03	8.22	466659
2008-12-31	8.43	8.68	8.20	8.28	323532
2009-01-02	8.70	9.45	8.70	9.35	1020885
2009-01-05	9.35	9.63	9.13	9.47	672136
2009-01-06	9.74	9.95	9.61	9.91	1124006
2009-01-07	9.60	9.87	9.46	9.60	797800
2009-01-08	9.38	9.47	9.08	9.38	635320
2009-01-09	9.04	9.16	8.77	8.98	1381315
2009-01-12	8.81	8.91	8.60	8.64	1073509
2009-01-13	8.85	9.20	8.76	9.07	582313
2009-01-14	9.31	9.32	8.81	9.08	894940
2009-01-15	8.44	8.57	8.20	8.43	1686004
2009-01-16	9.00	9.30	8.80	9.00	1652747
2009-01-20	9.08	9.28	8.86	8.89	942890
2009-01-21	9.16	9.38	8.89	9.35	883436
2009-01-22	8.99	8.99	8.67	8.84	574628
2009-01-23	8.69	9.04	8.65	8.99	629945
2009-01-26	9.04	9.37	8.84	8.99	382607
2009-01-27	9.12	9.34	9.11	9.23	1257015
2009-01-28	9.84	10.19	9.70	10.13	863139
2009-01-29	9.85	9.85	9.56	9.57	462533
2009-01-30	9.71	9.77	9.44	9.52	487691
2009-02-02	9.56	9.85	9.56	9.73	667986
2009-02-03	9.93	10.05	9.74	10.02	638369
2009-02-04	10.58	10.85	10.36	10.57	1971383
2009-02-05	10.33	10.61	10.05	10.35	1993243
2009-02-06	10.62	10.79	10.55	10.69	1188223
2009-02-09	10.43	10.45	10.00	10.15	1600073
2009-02-10	9.78	9.98	9.38	9.50	1833118
2009-02-11	9.92	10.04	9.78	9.97	767855
2009-02-12	9.47	9.81	9.20	9.75	1626282
2009-02-13	9.96	9.96	9.65	9.77	693902
2009-02-17	9.00	9.00	8.64	8.70	1684793
2009-02-18	8.90	9.09	8.79	8.95	1022857
2009-02-19	9.23	9.32	8.77	8.84	1943759
2009-02-20	7.97	8.52	7.97	8.47	943093
2009-02-23	8.74	9.05	8.59	8.59	1474054
2009-02-24	8.78	9.09	8.68	9.06	737300
2009-02-25	8.95	8.95	8.64	8.78	1813150
2009-02-26	8.45	8.65	8.34	8.36	1847433
2009-02-27	8.33	8.58	8.06	8.33	1181625
2009-03-02	7.87	7.98	7.70	7.78	2025357
2009-03-03	8.28	8.40	8.08	8.26	1075477
2009-03-04	8.74	9.02	8.68	8.83	1288709
2009-03-05	7.43	8.55	7.43	8.29	1439867
2009-03-06	8.70	9.06	8.50	8.87	2529370
2009-03-09	8.65	9.20	8.65	8.78	847996
2009-03-10	9.03	9.42	8.87	9.37	1256265
2009-03-11	8.99	9.00	8.60	8.83	6664903
2009-03-12	8.79	8.90	8.55	8.86	2920517
2009-03-13	9.00	9.24	8.91	9.13	3873347
2009-03-16	9.40	9.59	9.23	9.30	1394617
2009-03-17	9.75	9.75	9.27	9.73	1440084
2009-03-18	9.62	10.09	9.39	10.01	2880449
2009-03-19	9.93	10.01	9.26	9.52	2990387
2009-03-20	9.55	9.65	9.18	9.38	1224547
2009-03-23	9.88	10.42	9.50	10.30	1925079
2009-03-24	10.13	10.17	9.91	10.07	1637529
2009-03-25	10.27	10.52	10.12	10.39	1925786
2009-03-26	10.75	11.14	10.60	11.12	1744058
2009-03-27	10.75	10.75	10.38	10.51	953831
2009-03-30	9.53	10.07	9.53	9.70	1101755
2009-03-31	10.38	10.50	10.10	10.22	1304221
2009-04-01	10.30	10.68	10.22	10.67	1757129
2009-04-02	11.34	11.61	11.16	11.58	1690521
2009-04-03	11.46	11.77	11.23	11.72	1998667
2009-04-06	11.77	11.92	11.52	11.85	1444991
2009-04-07	11.68	11.82	11.47	11.55	1132920
2009-04-08	11.24	11.53	11.20	11.50	1643368
2009-04-09	11.90	12.16	11.90	12.16	1146207
2009-04-13	11.93	12.38	11.93	12.35	1302521
2009-04-14	12.03	12.17	11.83	11.99	1236985
2009-04-15	11.90	11.90	11.39	11.63	1686463
2009-04-16	11.80	12.28	11.62	12.20	1656007
2009-04-17	12.12	12.12	11.85	11.99	1542508
2009-04-20	11.86	11.90	11.53	11.54	1809986
2009-04-21	11.73	12.23	11.73	12.21	1399859
2009-04-22	12.31	12.90	12.26	12.63	1877410
2009-04-23	12.94	13.06	12.70	12.95	1207145
2009-04-24	12.62	12.77	12.38	12.61	2530441
2009-04-27	12.28	12.38	12.01	12.09	1151622
2009-04-28	11.50	11.60	11.33	11.55	2039883
2009-04-29	11.89	12.33	11.85	12.18	1418306
2009-04-30	12.26	12.35	12.15	12.29	1432656
2009-05-01	12.46	12.59	12.19	12.31	805439
2009-05-04	12.54	12.88	12.17	12.75	1230668
2009-05-05	12.69	12.79	12.45	12.67	1007076
2009-05-06	12.46	12.78	12.44	12.70	1517881
2009-05-07	12.55	12.55	11.78	12.01	1931675
2009-05-08	12.60	12.90	12.51	12.84	1482939
2009-05-11	12.62	12.95	12.45	12.77	1469952
2009-05-12	12.85	12.85	12.34	12.50	1054262
2009-05-13	12.30	12.52	11.88	11.98	1550276
2009-05-14	11.75	12.04	11.53	11.91	2037200
2009-05-15	11.78	11.96	11.68	11.78	2007621
2009-05-18	11.63	11.94	11.57	11.92	1711497
2009-05-19	12.02	12.15	11.72	11.85	1936617
2009-05-20	12.20	12.68	12.20	12.34	3130658
2009-05-21	11.89	11.89	11.50	11.64	1665351
2009-05-22	11.40	11.63	11.40	11.46	1127999
2009-05-26	11.16	11.39	11.00	11.34	1636712
2009-05-27	11.31	11.45	11.11	11.15	1121016
2009-05-28	11.29	11.67	11.29	11.57	1026941
2009-05-29	11.66	11.81	11.60	11.78	840148
2009-06-01	11.83	11.90	11.60	11.85	1071425
2009-06-02	11.64	11.73	11.49	11.55	939852
2009-06-03	11.51	11.60	11.31	11.45	1328389
2009-06-04	11.96	12.14	11.72	12.08	1703330
2009-06-05	12.34	12.63	12.34	12.43	1944114
2009-06-08	12.47	12.56	12.29	12.42	1623633
2009-06-09	12.54	12.54	12.33	12.43	1230134
2009-06-10	12.77	12.82	12.35	12.52	943480
2009-06-11	12.58	12.92	12.53	12.77	955990
2009-06-12	12.49	12.49	12.10	12.31	932031
2009-06-15	11.93	12.07	11.61	11.79	1280058
2009-06-16	12.20	12.26	11.95	12.01	1441219
2009-06-17	12.01	12.44	12.01	12.23	1889202
2009-06-18	12.22	12.24	11.84	12.00	1071930
2009-06-19	12.01	12.12	11.80	11.99	994759
2009-06-22	12.02	12.09	11.87	11.88	1103624
2009-06-23	11.97	12.32	11.97	12.26	1882017
2009-06-24	12.53	12.91	12.53	12.72	1631837
2009-06-25	12.30	12.78	12.30	12.69	1266040
2009-06-26	12.63	12.64	12.33	12.47	505393
2009-06-29	12.62	12.75	12.62	12.70	586570
2009-06-30	12.52	12.62	12.23	12.49	857741
2009-07-01	12.73	12.82	12.54	12.66	668224
2009-07-02	12.52	12.61	12.38	12.41	490425
2009-07-06	13.07	13.41	13.07	13.39	2171898
2009-07-07	13.73	13.75	13.28	13.35	1754767
2009-07-08	13.38	13.79	13.10	13.33	1626616
2009-07-09	13.47	13.61	13.27	13.51	788138
2009-07-10	13.17	13.37	12.94	13.10	1167434
2009-07-13	12.84	13.09	12.51	13.08	1515518
2009-07-14	13.08	13.35	13.05	13.30	795806
2009-07-15	13.64	14.08	13.64	14.00	1583512
2009-07-16	14.04	14.54	14.00	14.48	2814156
2009-07-17	14.41	14.44	14.14	14.35	1183201
2009-07-20	14.85	15.29	14.65	15.22	1406726
2009-07-21	15.10	15.22	14.60	14.90	980312
2009-07-22	14.89	14.95	14.72	14.80	995065
2009-07-23	14.38	15.29	14.16	15.27	1054290
2009-07-24	14.55	14.87	14.30	14.74	1779533
2009-07-27	14.90	15.11	14.70	14.81	1161126
2009-07-28	14.60	14.95	14.42	14.50	1533017
2009-07-29	14.34	14.43	14.02	14.12	1366627
2009-07-30	14.23	14.68	14.23	14.54	1092292
2009-07-31	14.29	14.60	14.25	14.45	853558
2009-08-03	14.81	14.93	14.62	14.82	1137461
2009-08-04	14.60	14.60	14.28	14.40	1563564
2009-08-05	14.10	14.17	13.56	13.83	2145716
2009-08-06	14.02	14.26	13.80	14.00	1532532
2009-08-07	14.10	14.30	14.01	14.19	652364
2009-08-10	13.91	13.94	13.47	13.59	1143970
2009-08-11	13.77	13.96	13.56	13.74	1798548
2009-08-12	13.96	14.20	13.88	14.08	1395650
2009-08-13	14.59	14.95	14.49	14.91	2818264
2009-08-14	14.86	14.96	14.70	14.93	2368508
2009-08-17	14.48	14.58	14.36	14.51	1401034
2009-08-18	14.69	14.86	14.55	14.62	1058690
2009-08-19	14.48	14.65	14.41	14.60	1120650
2009-08-20	14.66	14.91	14.48	14.83	2195828
2009-08-21	14.59	14.62	14.22	14.33	2415603
2009-08-24	14.31	14.31	13.90	14.02	2131294
2009-08-25	14.32	14.52	14.28	14.48	2776233
2009-08-26	14.75	15.20	14.75	15.11	3902980
2009-08-27	14.92	14.92	14.43	14.77	1859680
2009-08-28	14.91	15.01	14.58	14.72	721431
2009-08-31	14.73	14.73	14.40	14.48	1757168
2009-09-01	14.70	14.82	14.09	14.23	3926497
2009-09-02	15.70	15.70	15.16	15.44	5864908
2009-09-03	15.38	15.70	15.21	15.41	2672711
2009-09-04	15.78	15.85	15.43	15.77	1560960
2009-09-08	15.50	15.50	15.03	15.24	2476554
2009-09-09	15.06	15.19	14.99	15.09	1946060
2009-09-10	15.07	15.23	14.85	15.23	1266779
2009-09-11	14.90	14.95	14.44	14.56	2573332
2009-09-14	14.28	14.30	13.95	14.10	3666993
2009-09-15	14.30	14.47	14.18	14.39	2027899
2009-09-16	14.39	14.47	14.24	14.40	1341899
2009-09-17	14.25	14.84	14.17	14.29	1811261
2009-09-18	14.31	14.42	14.15	14.18	1825357
2009-09-21	14.18	14.21	14.02	14.15	1242108
2009-09-22	14.18	14.42	14.09	14.14	773404
2009-09-23	14.40	14.61	14.28	14.41	1687210
2009-09-24	14.60	14.67	14.08	14.20	2002073
2009-09-25	14.09	14.40	14.04	14.06	2034243
2009-09-28	14.01	14.19	13.93	14.08	1374179
2009-09-29	14.47	14.54	14.25	14.33	1036628
2009-09-30	14.47	14.52	14.22	14.33	1670144
2009-10-01	14.30	14.32	13.67	13.73	2755899
2009-10-02	13.78	13.81	13.54	13.69	2365136
2009-10-05	13.68	14.10	13.68	14.00	3205920
2009-10-06	14.00	14.20	13.86	14.02	3121043
2009-10-07	14.13	14.35	14.06	14.13	1382897
2009-10-08	14.25	14.52	14.20	14.40	2084706
2009-10-09	14.42	14.60	14.35	14.56	1221436
2009-10-12	14.39	14.59	14.39	14.52	2098320
2009-10-13	14.37	14.43	14.00	14.06	4086988
2009-10-14	14.26	14.66	14.19	14.65	2523927
2009-10-15	14.28	14.28	13.20	13.44	6417938
2009-10-16	13.44	13.61	13.19	13.55	4621955
2009-10-19	13.62	14.34	13.62	14.28	7747096
2009-10-20	14.15	14.23	13.93	13.97	3840535
2009-10-21	13.88	13.98	13.70	13.73	1593249
2009-10-22	13.45	13.56	13.22	13.48	1868153
2009-10-23	13.44	13.44	13.00	13.08	2571183
2009-10-26	13.57	13.57	12.92	13.00	2036402
2009-10-27	12.95	12.95	12.55	12.62	1847369
2009-10-28	12.23	12.30	11.89	11.91	3493253
2009-10-29	12.48	12.61	12.28	12.45	2602545
2009-10-30	12.35	12.35	11.80	11.90	2293548
2009-11-02	12.11	12.34	11.92	12.14	2181311
2009-11-03	12.07	12.39	12.07	12.38	1874051
2009-11-04	12.71	12.85	12.55	12.63	1681314
2009-11-05	12.66	12.79	12.63	12.78	1822020
2009-11-06	12.70	12.84	12.57	12.62	1525494
2009-11-09	12.64	12.89	12.64	12.87	1876872
2009-11-10	12.67	12.83	12.64	12.83	1459238
2009-11-11	13.19	13.20	12.94	13.10	1272305
2009-11-12	12.85	13.17	12.76	12.89	1815919
2009-11-13	13.31	13.48	13.22	13.35	1688413
2009-11-16	13.75	14.06	13.70	14.04	1946725
2009-11-17	13.72	13.76	13.54	13.73	1258841
2009-11-18	13.64	13.70	13.54	13.59	906944
2009-11-19	13.73	13.73	13.23	13.33	1899051
2009-11-20	13.64	13.95	13.47	13.83	2114053
2009-11-23	13.90	14.05	13.89	14.00	1306528
2009-11-24	13.99	14.11	13.86	14.07	1807129
2009-11-25	14.00	14.14	13.97	14.07	996198
2009-11-27	13.32	13.68	13.13	13.53	979355
2009-11-30	13.80	14.03	13.75	14.00	2185552
2009-12-01	14.68	15.00	14.60	14.85	2207128
2009-12-02	14.61	15.23	14.56	15.10	2081865
2009-12-03	15.14	15.49	15.14	15.19	1687666
2009-12-04	15.56	15.70	15.44	15.49	1883574
2009-12-07	15.21	15.46	15.20	15.38	1827997
2009-12-08	14.90	15.10	14.82	14.97	1236249
2009-12-09	15.16	15.59	15.08	15.46	736325
2009-12-10	15.50	15.90	15.50	15.74	1165571
2009-12-11	15.65	15.75	15.51	15.71	1002452
2009-12-14	15.62	15.65	15.44	15.55	1077938
2009-12-15	15.45	15.59	15.41	15.50	517941
2009-12-16	15.53	15.74	15.53	15.62	957971
2009-12-17	15.49	15.59	15.39	15.39	1184920
2009-12-18	15.78	16.31	15.78	16.29	3591373
2009-12-21	16.45	16.45	16.26	16.33	852269
2009-12-22	16.22	16.33	16.10	16.30	1071716
2009-12-23	16.49	16.57	16.37	16.51	413854
2009-12-24	16.59	16.75	16.59	16.67	307022
2009-12-28	16.67	16.72	16.56	16.66	646432
2009-12-29	16.60	16.65	16.51	16.59	692118
2009-12-30	16.99	16.99	16.80	16.93	377508
2009-12-31	17.00	17.05	16.91	16.93	303068
2010-01-04	17.89	18.28	17.82	18.22	1353151
2010-01-05	18.13	18.29	18.04	18.24	1050871
2010-01-06	18.18	18.40	18.12	18.21	881169
2010-01-07	17.48	17.73	17.35	17.59	1699134
2010-01-08	17.65	18.06	17.65	18.03	774738
2010-01-11	17.49	17.49	17.14	17.28	1778735
2010-01-12	16.98	17.12	16.86	17.11	843268
2010-01-13	17.12	17.34	17.08	17.29	767918
2010-01-14	18.00	18.23	17.76	18.18	1253575
2010-01-15	18.01	18.15	17.74	17.77	1396645
2010-01-19	17.91	18.34	17.91	18.04	1688355
2010-01-20	17.97	18.07	17.39	17.74	1227783
2010-01-21	18.24	18.45	17.94	18.05	1609526
2010-01-22	18.10	18.20	17.57	17.59	1266401
2010-01-25	17.60	17.73	17.27	17.58	1010266
2010-01-26	17.13	17.16	16.70	16.81	1965992
2010-01-27	16.81	16.82	16.40	16.68	1396063
2010-01-28	17.43	17.53	16.89	17.03	3205728
2010-01-29	16.63	16.68	16.17	16.22	2191192
2010-02-01	16.01	16.20	15.98	16.19	1746205
2010-02-02	16.19	16.38	15.88	16.28	1227390
2010-02-03	16.35	16.55	16.25	16.43	904670
2010-02-04	16.13	16.17	15.38	15.44	1522635
2010-02-05	15.50	15.52	15.00	15.44	1969953
2010-02-08	15.74	16.08	15.66	15.84	2079119
2010-02-09	16.13	16.57	16.09	16.43	2550534
2010-02-10	16.31	16.56	16.05	16.30	1065805
2010-02-11	16.25	16.63	16.00	16.46	1248346
2010-02-12	15.75	16.16	15.72	16.11	1793106
2010-02-16	16.27	16.32	16.15	16.26	786118
2010-02-17	16.72	16.80	16.65	16.76	813990
2010-02-18	16.70	16.91	16.67	16.83	1045972
2010-02-19	16.53	16.63	16.37	16.54	1356000
2010-02-22	16.64	16.64	16.05	16.20	4666604
2010-02-23	15.97	15.98	15.25	15.37	3761583
2010-02-24	15.39	15.50	15.27	15.33	1947531
2010-02-25	14.95	15.18	14.66	15.15	1762689
2010-02-26	15.05	15.08	14.82	15.04	814193
2010-03-01	15.20	15.38	15.02	15.31	1567929
2010-03-02	15.35	15.38	15.11	15.20	1457900
2010-03-03	15.51	15.84	15.40	15.78	1274551
2010-03-04	15.90	16.03	15.65	15.84	1055962
2010-03-05	16.00	16.18	15.95	16.16	737225
2010-03-08	16.02	16.02	15.65	15.69	1233071
2010-03-09	15.53	15.54	15.39	15.50	1012946
2010-03-10	15.50	15.88	15.50	15.78	925308
2010-03-11	15.67	15.67	15.32	15.53	1506553
2010-03-12	15.86	15.97	15.75	15.91	1506693
2010-03-15	15.80	15.87	15.69	15.85	706031
2010-03-16	16.16	16.55	16.15	16.53	1826084
2010-03-17	16.94	17.35	16.94	17.08	1748487
2010-03-18	17.09	17.15	16.76	16.95	1763897
2010-03-19	17.18	17.19	16.74	16.74	2504927
2010-03-22	16.56	16.71	16.49	16.57	1831017
2010-03-23	17.20	17.43	17.10	17.37	2158319
2010-03-24	17.36	17.36	17.01	17.02	872875
2010-03-25	17.28	17.29	16.98	17.04	1178757
2010-03-26	16.95	17.11	16.54	16.72	1711303
2010-03-29	17.10	17.45	17.03	17.39	1288942
2010-03-30	17.50	17.58	17.32	17.57	919144
2010-03-31	17.78	17.80	17.49	17.68	1063101
2010-04-01	18.37	18.65	18.37	18.62	1910658
2010-04-05	19.35	19.60	19.32	19.42	1975123
2010-04-06	19.09	19.19	18.91	18.96	571450
2010-04-07	19.00	19.07	18.66	18.73	2084637
2010-04-08	19.35	19.35	18.96	19.18	3816708
2010-04-09	19.14	19.25	19.01	19.06	1263919
2010-04-12	18.67	18.67	18.32	18.56	1280924
2010-04-13	18.63	18.66	18.43	18.54	858603
2010-04-14	19.11	19.33	19.05	19.24	793095
2010-04-15	19.25	19.44	19.20	19.43	815492
2010-04-16	19.30	19.37	18.76	18.98	1407258
2010-04-19	18.79	18.83	18.37	18.78	1264502
2010-04-20	18.84	19.04	18.75	19.04	997112
2010-04-21	19.55	19.69	19.32	19.62	2062937
2010-04-22	19.52	20.73	19.05	20.53	2134124
2010-04-23	20.50	20.67	20.26	20.64	1085846
2010-04-26	20.64	20.84	20.61	20.64	857742
2010-04-27	20.50	20.50	19.79	19.80	966767
2010-04-28	20.33	20.57	20.18	20.46	1235673
2010-04-29	20.74	21.12	20.74	21.05	922421
2010-04-30	21.34	21.59	21.04	21.10	1582709
2010-05-03	20.99	21.15	20.66	21.08	845244
2010-05-04	20.63	20.63	19.51	19.62	1934688
2010-05-05	19.26	19.53	18.89	19.42	2097019
2010-05-06	19.31	19.54	17.48	18.36	2988540
2010-05-07	18.88	19.24	18.18	18.64	3060157
2010-05-10	19.95	20.57	19.64	19.91	1980055
2010-05-11	19.20	19.56	18.86	19.17	1237780
2010-05-12	19.19	19.49	19.15	19.26	730763
2010-05-13	19.72	19.96	19.52	19.73	1192219
2010-05-14	19.66	19.83	19.19	19.40	2313476
2010-05-17	19.25	19.25	18.49	18.90	1731409
2010-05-18	18.40	18.60	17.89	17.97	2770984
2010-05-19	18.14	18.36	17.67	17.97	1978149
2010-05-20	16.72	17.22	16.22	16.67	2990198
2010-05-21	16.76	17.45	16.45	17.09	2055476
2010-05-24	17.13	17.36	16.88	16.92	1081777
2010-05-25	16.35	16.87	16.01	16.75	2000883
2010-05-26	17.00	17.30	16.41	16.54	1490613
2010-05-27	17.49	17.96	17.44	17.96	1859631
2010-05-28	18.46	18.53	17.66	17.89	2876502
2010-06-01	18.00	18.28	17.61	17.64	2620013
2010-06-02	17.91	18.15	17.44	18.15	2559249
2010-06-03	18.23	18.48	17.73	18.18	2606281
2010-06-04	18.26	18.58	17.93	18.06	2431401
2010-06-07	17.79	17.99	17.39	17.48	1486087
2010-06-08	17.10	17.10	16.45	16.93	2447972
2010-06-09	16.62	16.88	16.37	16.52	3393442
2010-06-10	16.49	16.57	16.21	16.49	2490647
2010-06-11	16.51	16.79	16.33	16.71	1142500
2010-06-14	17.14	17.38	16.93	17.03	1098710
2010-06-15	16.89	17.57	16.75	17.48	2082108
2010-06-16	17.17	17.63	17.17	17.38	717539
2010-06-17	17.58	17.78	17.26	17.54	1751042
2010-06-18	17.51	17.66	17.19	17.44	2361475
2010-06-21	18.05	18.33	17.86	18.00	1879215
2010-06-22	17.99	17.99	17.35	17.47	1651274
2010-06-23	17.65	17.69	17.35	17.57	1691512
2010-06-24	17.53	17.53	17.13	17.19	1065763
2010-06-25	17.39	17.42	17.09	17.33	2297588
2010-06-28	17.67	17.87	17.58	17.81	1461791
2010-06-29	17.27	17.27	16.55	16.77	1369756
2010-06-30	16.68	16.73	16.03	16.10	2764916
2010-07-01	15.99	16.10	15.64	15.97	2100015
2010-07-02	16.08	16.22	15.86	15.88	1404939
2010-07-06	16.27	16.47	15.99	16.15	1379644
2010-07-07	16.22	16.68	16.04	16.61	1526399
2010-07-08	16.67	16.95	16.60	16.70	1431154
2010-07-09	16.69	16.99	16.69	16.95	662320
2010-07-12	16.82	16.92	16.67	16.80	434604
2010-07-13	16.55	16.75	16.47	16.63	1357872
2010-07-14	16.85	17.00	16.81	16.94	916333
2010-07-15	16.60	16.60	15.96	16.21	2936590
2010-07-16	15.86	15.86	15.31	15.37	3168796
2010-07-19	15.38	15.61	15.27	15.46	1296437
2010-07-20	15.01	15.55	14.69	15.46	2702143
2010-07-21	15.33	15.40	14.99	15.15	2172740
2010-07-22	15.10	15.32	14.95	15.29	3302236
2010-07-23	15.43	15.55	15.17	15.55	1792385
2010-07-26	15.75	16.10	15.75	16.05	1632486
2010-07-27	15.90	16.07	15.49	15.86	2753177
2010-07-28	15.88	15.94	15.63	15.67	1330449
2010-07-29	15.45	15.45	15.05	15.28	2717843
2010-07-30	15.28	15.44	15.12	15.37	1086587
2010-08-02	15.61	15.84	15.46	15.70	1341280
2010-08-03	15.78	16.05	15.78	15.88	1458045
2010-08-04	15.83	15.83	15.43	15.61	2168756
2010-08-05	15.67	15.80	15.60	15.80	1433966
2010-08-06	15.97	16.23	15.79	16.09	1967761
2010-08-09	16.23	16.28	16.07	16.13	787693
2010-08-10	15.98	16.18	15.90	16.07	1370519
2010-08-11	15.00	15.33	14.96	15.01	1624983
2010-08-12	14.82	15.02	14.62	14.86	808561
2010-08-13	15.01	15.21	14.83	15.09	1067791
2010-08-16	15.07	15.19	15.00	15.15	641728
2010-08-17	15.26	15.40	15.15	15.35	1824634
2010-08-18	15.27	15.31	15.02	15.12	1066104
2010-08-19	15.14	15.33	14.98	15.13	1249276
2010-08-20	15.06	15.06	14.74	14.82	814170
2010-08-23	14.57	14.57	14.20	14.21	1770191
2010-08-24	14.01	14.20	13.90	14.04	872286
2010-08-25	13.92	14.08	13.80	14.03	1118546
2010-08-26	14.54	14.59	14.05	14.11	1446689
2010-08-27	14.19	14.29	13.94	14.25	573325
2010-08-30	14.27	14.38	14.12	14.15	649016
2010-08-31	14.02	14.09	13.75	14.08	1780997
2010-09-01	14.04	14.51	14.00	14.30	1382565
2010-09-02	14.87	15.23	14.83	15.22	2214697
2010-09-03	15.51	15.90	15.51	15.80	1581524
2010-09-07	15.46	15.54	15.20	15.31	1040842
2010-09-08	15.44	15.63	15.34	15.60	1299285
2010-09-09	16.13	16.29	15.94	16.11	1972479
2010-09-10	16.04	16.05	15.65	15.78	1903501
2010-09-13	15.95	16.14	15.85	16.13	906935
2010-09-14	15.82	15.98	15.58	15.89	1598594
2010-09-15	15.91	16.15	15.88	16.13	881618
2010-09-16	16.28	16.48	16.27	16.43	1423399
2010-09-17	16.57	16.69	16.31	16.40	1017703
2010-09-20	16.34	16.44	16.18	16.43	1194058
2010-09-21	16.34	16.50	16.17	16.45	1082617
2010-09-22	16.49	16.49	16.23	16.33	907108
2010-09-23	16.25	16.40	16.07	16.38	1393512
2010-09-24	16.49	16.86	16.41	16.79	1640823
2010-09-27	16.54	16.58	16.26	16.41	1159714
2010-09-28	16.42	16.59	16.29	16.56	1351359
2010-09-29	17.07	18.02	17.07	17.78	4848819
2010-09-30	17.47	17.52	17.25	17.44	2082851
2010-10-01	17.61	17.61	17.30	17.37	842520
2010-10-04	17.19	17.19	16.89	17.00	1197169
2010-10-05	17.28	17.40	17.06	17.39	1317962
2010-10-06	17.77	18.08	17.39	17.76	1257327
2010-10-07	17.93	17.93	17.46	17.58	1484873
2010-10-08	17.53	17.58	17.32	17.51	647131
2010-10-11	17.10	17.10	16.88	17.05	1661896
2010-10-12	16.84	16.99	16.71	16.88	1410400
2010-10-13	17.24	17.69	17.24	17.54	988553
2010-10-14	17.76	17.90	17.64	17.82	1054328
2010-10-15	18.44	18.59	18.16	18.48	2004041
2010-10-18	18.14	18.44	18.13	18.42	1147871
2010-10-19	17.90	17.90	17.52	17.64	1355462
2010-10-20	17.96	18.12	17.70	18.00	1452000
2010-10-21	17.92	18.13	17.70	18.12	2807282
2010-10-22	18.86	18.92	18.30	18.41	1081562
2010-10-25	18.56	18.75	18.53	18.54	762138
2010-10-26	18.24	18.36	18.08	18.32	739691
2010-10-27	17.89	17.89	17.52	17.71	1260075
2010-10-28	17.79	17.86	17.72	17.75	900738
2010-10-29	17.22	17.39	16.81	17.21	1602216
2010-11-01	17.15	17.27	17.00	17.12	1153780
2010-11-02	17.31	17.37	17.15	17.26	836587
2010-11-03	17.18	17.30	16.95	17.24	1030201
2010-11-04	17.71	18.24	17.71	18.15	1534491
2010-11-05	17.72	18.04	17.68	17.95	788497
2010-11-08	17.97	18.09	17.83	17.99	839710
2010-11-09	17.87	17.87	17.54	17.63	968216
2010-11-10	17.56	17.76	17.30	17.38	737857
2010-11-11	17.30	17.35	17.05	17.31	982200
2010-11-12	16.93	17.19	16.74	16.89	941479
2010-11-15	17.11	17.18	16.94	16.95	673136
2010-11-16	16.77	16.90	16.33	16.37	1203093
2010-11-17	16.39	16.52	16.31	16.42	1266261
2010-11-18	16.78	17.25	16.78	17.10	848787
2010-11-19	17.22	17.33	17.06	17.32	584106
2010-11-22	17.99	18.27	17.95	18.16	1455594
2010-11-23	17.74	17.74	17.50	17.55	1379999
2010-11-24	17.92	18.35	17.90	18.33	1119723
2010-11-26	17.86	17.92	17.55	17.59	926058
2010-11-29	17.56	17.62	17.39	17.57	1101077
2010-11-30	17.21	17.27	17.00	17.04	1330587
2010-12-01	17.57	17.79	17.42	17.54	1033928
2010-12-02	17.58	18.04	17.54	17.98	842761
2010-12-03	17.80	17.85	17.56	17.81	876350
2010-12-06	17.90	18.24	17.90	18.23	621601
2010-12-07	18.61	18.68	18.25	18.29	670996
2010-12-08	17.90	17.90	17.48	17.80	910854
2010-12-09	17.95	18.10	17.80	17.99	465486
2010-12-10	18.00	18.08	17.89	18.03	581548
2010-12-13	18.37	18.46	18.20	18.28	801196
2010-12-14	18.16	18.21	18.06	18.21	707213
2010-12-15	17.68	17.68	17.40	17.49	1691566
2010-12-16	17.55	17.81	17.50	17.79	961330
2010-12-17	17.71	17.71	17.34	17.44	1249073
2010-12-20	17.28	17.30	17.00	17.17	859255
2010-12-21	17.32	17.33	17.11	17.26	1164748
2010-12-22	17.22	17.23	17.11	17.23	650098
2010-12-23	17.23	17.39	17.15	17.33	579308
2010-12-27	17.14	17.24	17.06	17.15	552703
2010-12-28	17.40	17.81	17.34	17.62	1032180
2010-12-29	17.71	17.71	17.43	17.43	610639
2010-12-30	17.66	17.66	17.38	17.66	364610
2010-12-31	17.68	17.83	17.57	17.75	233750
2011-01-03	18.01	18.23	18.01	18.07	931028
2011-01-04	18.24	18.24	17.95	18.11	756322
2011-01-05	17.92	17.94	17.75	17.92	605925
2011-01-06	17.83	17.83	17.61	17.65	1387739
2011-01-07	17.76	17.76	17.33	17.50	731317
2011-01-10	17.32	17.35	16.95	17.01	1865271
2011-01-11	17.20	17.22	17.06	17.17	1395966
2011-01-12	17.32	17.35	17.20	17.26	743768
2011-01-13	17.25	17.34	17.13	17.16	840154
2011-01-14	17.12	17.12	16.95	17.08	716713
2011-01-18	16.96	17.04	16.81	16.93	1227420
2011-01-19	17.18	17.28	16.97	17.06	1141632
2011-01-20	16.85	16.87	16.58	16.72	976651
2011-01-21	16.80	16.80	16.23	16.26	1940519
2011-01-24	17.09	17.19	16.96	17.17	2003492
2011-01-25	17.56	17.65	17.44	17.63	2166925
2011-01-26	17.92	17.99	17.75	17.91	2101592
2011-01-27	17.65	17.69	17.32	17.53	1526453
2011-01-28	17.51	17.51	16.66	16.71	1864608
2011-01-31	16.96	17.05	16.81	16.95	1869511
2011-02-01	17.10	17.62	17.10	17.46	1827018
2011-02-02	17.33	17.52	17.29	17.37	965841
2011-02-03	17.36	17.39	17.20	17.35	957291
2011-02-04	17.45	17.47	17.24	17.45	943621
2011-02-07	17.44	17.55	17.36	17.40	781072
2011-02-08	17.29	17.40	17.12	17.38	910849
2011-02-09	17.24	17.27	16.76	16.92	2465003
2011-02-10	16.66	16.81	16.50	16.73	1535777
2011-02-11	16.51	16.71	16.35	16.57	1038878
2011-02-14	16.61	16.61	16.44	16.50	659481
2011-02-15	16.31	16.31	16.02	16.18	1119000
2011-02-16	16.11	16.22	16.05	16.15	659743
2011-02-17	16.15	16.32	16.06	16.26	925640
2011-02-18	16.32	16.60	16.21	16.58	1732408
2011-02-22	16.43	16.45	16.12	16.18	1386777
2011-02-23	16.20	16.25	15.90	16.04	1220155
2011-02-24	15.95	16.00	15.81	15.96	1561329
2011-02-25	16.09	16.27	16.09	16.20	424710
2011-02-28	16.06	16.19	15.93	15.98	689972
2011-03-01	16.15	16.21	15.75	15.80	499252
2011-03-02	15.76	16.10	15.76	15.94	769146
2011-03-03	16.20	16.32	16.14	16.30	877593
2011-03-04	16.08	16.27	15.94	16.12	901298
2011-03-07	16.19	16.23	15.85	15.91	674593
2011-03-08	16.01	16.27	15.91	16.09	761069
2011-03-09	16.12	16.12	15.78	15.91	744725
2011-03-10	15.45	15.45	15.02	15.03	1271883
2011-03-11	15.44	15.73	15.27	15.65	1223787
2011-03-14	15.91	16.12	15.86	16.06	1524859
2011-03-15	15.57	15.97	15.51	15.90	1247290
2011-03-16	15.73	15.86	15.25	15.42	1221370
2011-03-17	15.44	15.54	15.19	15.32	1551888
2011-03-18	15.60	15.60	15.21	15.40	1296319
2011-03-21	15.69	15.71	15.50	15.58	536336
2011-03-22	15.47	15.57	15.24	15.35	636784
2011-03-23	15.38	15.57	15.29	15.50	811869
2011-03-24	15.64	15.70	15.49	15.57	1000079
2011-03-25	15.65	15.75	15.58	15.62	411055
2011-03-28	15.73	15.79	15.65	15.69	491986
2011-03-29	15.50	15.50	15.29	15.43	969962
2011-03-30	15.40	15.40	15.19	15.22	828772
2011-03-31	15.44	15.80	15.43	15.73	1468649
2011-04-01	15.97	16.39	15.97	16.36	1462305
2011-04-04	16.46	16.52	16.40	16.46	639315
2011-04-05	16.68	17.00	16.68	16.84	1280984
2011-04-06	16.92	17.06	16.85	16.91	787236
2011-04-07	16.98	17.12	16.89	17.05	1477324
2011-04-08	17.23	17.29	17.05	17.11	1366284
2011-04-11	17.06	17.11	16.77	16.84	978563
2011-04-12	16.56	16.56	16.16	16.29	1038373
2011-04-13	16.63	16.85	16.59	16.65	918088
2011-04-14	16.60	16.62	16.32	16.54	1305333
2011-04-15	16.63	16.70	16.47	16.54	780881
2011-04-18	16.61	16.68	16.26	16.44	1667958
2011-04-19	17.50	17.77	17.43	17.58	2350973
2011-04-20	18.49	18.66	18.39	18.65	2492381
2011-04-21	18.54	18.57	18.23	18.30	1123117
2011-04-25	18.65	18.90	18.65	18.72	1271776
2011-04-26	18.48	18.58	18.30	18.47	1369579
2011-04-27	18.64	18.84	18.58	18.81	749195
2011-04-28	18.65	18.65	18.24	18.44	909456
2011-04-29	18.25	18.25	17.68	17.82	2098022
2011-05-02	18.32	18.59	18.27	18.29	1951794
2011-05-03	18.34	18.34	18.07	18.18	1081676
2011-05-04	17.91	17.93	17.60	17.74	1394788
2011-05-05	17.66	17.80	17.48	17.62	888624
2011-05-06	17.82	17.95	17.61	17.71	1329326
2011-05-09	18.08	18.36	18.08	18.26	1416452
2011-05-10	18.26	18.53	18.15	18.52	930772
2011-05-11	18.56	18.62	18.24	18.38	1710603
2011-05-12	18.27	18.58	18.16	18.58	1192876
2011-05-13	18.49	18.55	18.12	18.24	1707884
2011-05-16	17.92	18.03	17.70	17.80	1737567
2011-05-17	17.65	17.77	17.46	17.60	1187200
2011-05-18	17.77	18.04	17.70	18.00	1244223
2011-05-19	17.57	17.57	17.34	17.51	1288649
2011-05-20	17.43	17.44	17.18	17.32	641087
2011-05-23	16.82	17.01	16.36	16.91	2765720
2011-05-24	16.83	16.83	16.47	16.48	1198944
2011-05-25	16.37	16.84	16.30	16.73	2165851
2011-05-26	16.75	17.03	16.75	16.99	936634
2011-05-27	17.21	17.25	17.06	17.15	1054714
2011-05-31	16.99	16.99	16.50	16.61	1413841
2011-06-01	16.43	16.43	16.09	16.10	1177424
2011-06-02	15.83	15.95	15.67	15.70	2289356
2011-06-03	15.53	15.73	15.38	15.59	1474346
2011-06-06	15.59	15.60	15.43	15.49	760047
2011-06-07	15.62	15.83	15.62	15.71	1087036
2011-06-08	15.60	15.69	15.22	15.29	1380748
2011-06-09	15.20	15.42	15.08	15.33	879232
2011-06-10	14.94	14.94	14.52	14.61	1826238
2011-06-13	14.59	14.61	14.45	14.49	690251
2011-06-14	14.58	14.58	14.47	14.52	708668
2011-06-15	14.15	14.15	13.77	13.83	2659058
2011-06-16	13.75	13.93	13.68	13.90	1184949
2011-06-17	13.16	13.29	13.00	13.12	2252587
2011-06-20	13.05	13.12	12.92	13.04	1910450
2011-06-21	13.34	13.62	13.34	13.58	1417169
2011-06-22	13.59	13.89	13.56	13.58	2113715
2011-06-23	13.31	13.44	13.06	13.44	1925491
2011-06-24	13.83	14.05	13.77	13.82	1576615
2011-06-27	13.82	13.96	13.61	13.92	1042595
2011-06-28	13.67	13.68	13.51	13.68	968174
2011-06-29	13.80	13.87	13.65	13.85	767013
2011-06-30	13.87	14.09	13.79	14.05	1008769
2011-07-01	14.29	14.52	14.22	14.50	1099801
2011-07-05	14.47	14.56	14.33	14.43	1303517
2011-07-06	14.30	14.36	14.11	14.29	844386
2011-07-07	14.45	14.51	14.29	14.38	1885071
2011-07-08	14.24	14.30	13.99	14.28	1273169
2011-07-11	13.97	13.97	13.64	13.69	963560
2011-07-12	13.48	13.48	13.27	13.39	957960
2011-07-13	13.32	13.32	12.98	13.16	1558411
2011-07-14	13.24	13.25	12.89	13.02	1703837
2011-07-15	13.19	13.26	13.10	13.25	921386
2011-07-18	13.28	13.28	12.98	13.12	1410940
2011-07-19	13.60	13.92	13.58	13.84	1538257
2011-07-20	14.66	14.66	14.23	14.24	1564393
2011-07-21	14.30	14.69	14.20	14.55	2010305
2011-07-22	14.17	14.17	13.74	13.98	1280539
2011-07-25	13.75	13.89	13.65	13.78	632594
2011-07-26	13.84	13.95	13.75	13.79	845321
2011-07-27	13.78	13.78	13.40	13.47	1044912
2011-07-28	13.35	13.35	13.11	13.14	877782
2011-07-29	12.73	12.89	12.45	12.84	2469516
2011-08-01	13.28	13.39	13.00	13.12	3336574
2011-08-02	12.95	12.95	12.50	12.57	1536475
2011-08-03	12.45	12.51	12.14	12.47	1556783
2011-08-04	11.90	11.95	11.48	11.51	2002161
2011-08-05	11.25	11.27	10.66	11.04	2461484
2011-08-08	9.99	10.08	9.53	9.54	2337848
2011-08-09	9.52	9.98	9.39	9.97	1872607
2011-08-10	9.79	9.90	9.45	9.45	1878863
2011-08-11	9.64	10.58	9.64	10.43	2169511
2011-08-12	9.95	10.00	9.61	9.66	1836755
2011-08-15	9.85	10.06	9.84	10.06	1008837
2011-08-16	9.94	10.14	9.86	9.97	780409
2011-08-17	9.96	9.99	9.70	9.79	598123
2011-08-18	8.93	8.93	8.47	8.77	2486635
2011-08-19	8.52	8.93	8.50	8.67	914630
2011-08-22	8.92	9.03	8.85	8.87	953707
2011-08-23	9.03	9.42	9.01	9.41	1024190
2011-08-24	8.92	9.15	8.87	9.13	1030677
2011-08-25	9.17	9.23	9.00	9.03	1206901
2011-08-26	9.12	9.45	9.04	9.35	627610
2011-08-29	9.84	10.11	9.80	10.07	1307276
2011-08-30	9.76	9.84	9.47	9.75	1367828
2011-08-31	9.92	9.99	9.82	9.94	1044281
2011-09-01	9.75	9.82	9.64	9.67	850385
2011-09-02	9.36	9.42	9.18	9.20	863005
2011-09-06	8.53	8.62	8.30	8.61	1615421
2011-09-07	9.17	9.35	9.12	9.27	637933
2011-09-08	8.89	9.00	8.81	8.91	940363
2011-09-09	8.81	8.83	8.55	8.60	878371
2011-09-12	8.42	8.66	8.40	8.65	680715
2011-09-13	8.58	8.84	8.52	8.74	698201
2011-09-14	8.61	8.74	8.45	8.63	1281367
2011-09-15	8.76	8.90	8.69	8.84	853857
2011-09-16	9.15	9.27	9.09	9.13	1527196
2011-09-19	8.88	8.95	8.75	8.90	682091
2011-09-20	9.32	9.58	9.28	9.35	1209050
2011-09-21	9.01	9.16	8.90	8.92	1553835
2011-09-22	8.23	8.31	7.94	8.06	1186275
2011-09-23	7.88	8.03	7.79	7.96	1066345
2011-09-26	7.66	7.76	7.38	7.75	1475418
2011-09-27	8.03	8.19	7.91	8.02	953753
2011-09-28	7.94	7.94	7.69	7.72	978580
2011-09-29	8.44	8.87	8.44	8.65	2585025
2011-09-30	8.29	8.45	8.11	8.15	1173685
2011-10-03	8.10	8.18	7.78	7.80	739169
2011-10-04	7.70	8.11	7.66	8.06	919234
2011-10-05	7.80	7.98	7.64	7.96	1248069
2011-10-06	8.20	8.52	8.17	8.49	1028477
2011-10-07	8.54	8.59	8.32	8.42	783699
2011-10-10	9.05	9.34	9.03	9.29	885012
2011-10-11	9.12	9.25	9.02	9.23	1214002
2011-10-12	9.69	10.04	9.65	9.78	1480280
2011-10-13	9.60	9.61	9.39	9.47	866556
2011-10-14	9.71	9.77	9.61	9.71	563471
2011-10-17	9.77	9.79	9.52	9.53	1163498
2011-10-18	9.63	9.84	9.49	9.81	2092311
2011-10-19	9.88	9.89	9.64	9.75	2202089
2011-10-20	9.39	9.54	9.07	9.27	1142559
2011-10-21	10.21	10.57	10.21	10.45	2186775
2011-10-24	10.62	10.76	10.57	10.74	1152356
2011-10-25	10.59	10.62	10.27	10.31	809385
2011-10-26	10.64	10.72	10.41	10.55	998160
2011-10-27	10.79	11.05	10.70	10.92	889934
2011-10-28	10.55	10.64	10.50	10.62	768116
2011-10-31	10.40	10.40	10.06	10.06	827986
2011-11-01	10.12	10.18	9.93	10.04	1444625
2011-11-02	10.31	10.37	10.13	10.26	743088
2011-11-03	9.84	9.85	9.55	9.76	1545730
2011-11-04	10.21	10.52	10.05	10.50	1002673
2011-11-07	10.60	10.89	10.60	10.77	939863
2011-11-08	10.80	10.86	10.66	10.82	605222
2011-11-09	10.04	10.21	9.81	9.86	718062
2011-11-10	9.79	9.85	9.60	9.73	561101
2011-11-11	9.99	10.20	9.97	10.06	539847
2011-11-14	10.49	10.54	10.31	10.41	501885
2011-11-15	10.50	10.71	10.50	10.59	660284
2011-11-16	10.57	10.72	10.56	10.66	989024
2011-11-17	10.86	10.99	10.62	10.69	1594203
2011-11-18	10.93	11.00	10.74	10.82	847428
2011-11-21	10.51	10.51	10.11	10.28	839674
2011-11-22	10.48	10.67	10.43	10.62	1047889
2011-11-23	10.28	10.28	9.86	9.95	852197
2011-11-25	9.80	9.95	9.80	9.83	634952
2011-11-28	10.59	10.94	10.41	10.81	1315204
2011-11-29	11.20	11.36	10.98	11.04	2652630
2011-11-30	11.58	11.78	11.37	11.75	2059101
2011-12-01	11.63	11.68	11.50	11.55	661297
2011-12-02	11.48	11.48	11.26	11.30	709315
2011-12-05	11.43	11.52	11.37	11.47	578543
2011-12-06	11.40	11.44	11.25	11.41	399627
2011-12-07	11.26	11.32	11.10	11.25	669412
2011-12-08	10.71	10.71	10.28	10.32	863545
2011-12-09	10.27	10.61	10.21	10.58	840965
2011-12-12	10.27	10.27	10.01	10.22	1474794
2011-12-13	10.43	10.56	10.13	10.13	1942551
2011-12-14	10.06	10.14	9.95	9.99	1344823
2011-12-15	10.41	10.42	10.18	10.21	827306
2011-12-16	10.13	10.18	10.04	10.16	934776
2011-12-19	9.61	9.63	9.40	9.42	785568
2011-12-20	9.65	9.85	9.65	9.80	1059183
2011-12-21	9.88	9.93	9.68	9.87	489626
2011-12-22	9.99	10.13	9.96	10.13	579268
2011-12-23	10.17	10.30	10.08	10.30	321637
2011-12-27	10.25	10.25	10.01	10.11	844256
2011-12-28	10.18	10.22	9.97	10.00	725931
2011-12-29	10.45	10.64	10.45	10.61	563779
2011-12-30	10.56	10.63	10.52	10.53	277387
2012-01-03	11.01	11.20	11.01	11.13	500883
2012-01-04	11.06	11.11	10.97	11.08	736998
2012-01-05	11.02	11.08	10.94	11.07	898629
2012-01-06	10.93	10.94	10.74	10.83	585040
2012-01-09	10.87	10.98	10.85	10.95	389031
2012-01-10	11.38	11.60	11.36	11.54	1610075
2012-01-11	11.53	11.75	11.47	11.67	1007918
2012-01-12	11.67	11.70	11.58	11.68	367990
2012-01-13	11.57	11.70	11.53	11.65	283232
2012-01-17	11.77	11.84	11.67	11.74	293212
2012-01-18	11.65	11.86	11.65	11.83	782527
2012-01-19	12.14	12.28	11.98	12.28	762556
2012-01-20	12.58	12.66	12.49	12.62	480010
2012-01-23	12.63	12.80	12.60	12.77	917427
2012-01-24	12.55	13.02	12.55	12.90	1737358
2012-01-25	12.67	12.70	12.55	12.66	1112789
2012-01-26	12.65	12.65	12.23	12.30	1071071
2012-01-27	12.65	12.84	12.50	12.83	1336700
2012-01-30	13.00	13.08	12.87	13.03	600545
2012-01-31	13.15	13.20	12.81	12.89	1188602
2012-02-01	13.43	13.62	13.35	13.54	1507780
2012-02-02	13.55	13.67	13.47	13.55	940999
2012-02-03	13.19	13.45	13.14	13.38	1272881
2012-02-06	13.39	13.61	13.39	13.61	374340
2012-02-07	12.92	13.19	12.86	13.10	1688660
2012-02-08	13.15	13.22	13.09	13.19	674056
2012-02-09	13.20	13.31	13.11	13.21	442247
2012-02-10	12.88	13.08	12.84	12.94	999586
2012-02-13	13.37	13.37	13.23	13.28	635058
2012-02-14	13.26	13.32	13.08	13.17	660129
2012-02-15	13.14	13.14	12.91	12.96	475037
2012-02-16	12.47	12.75	12.46	12.70	978531
2012-02-17	13.05	13.06	12.89	13.02	421253
2012-02-21	12.87	12.96	12.73	12.77	453071
2012-02-22	12.81	12.93	12.75	12.79	414660
2012-02-23	12.68	12.73	12.60	12.72	397356
2012-02-24	12.79	13.17	12.73	12.98	1535657
2012-02-27	12.69	12.93	12.61	12.81	924043
2012-02-28	12.88	13.07	12.83	13.03	515042
2012-02-29	13.22	13.32	13.10	13.16	564428
2012-03-01	13.17	13.38	13.11	13.31	628413
2012-03-02	13.24	13.25	13.16	13.25	580391
2012-03-05	12.87	12.87	12.71	12.75	835410
2012-03-06	12.16	12.26	12.05	12.11	989672
2012-03-07	12.31	12.35	12.23	12.31	419974
2012-03-08	12.69	12.77	12.60	12.65	769086
2012-03-09	12.63	12.66	12.54	12.57	1056022
2012-03-12	12.28	12.29	12.14	12.14	475115
2012-03-13	12.46	12.74	12.46	12.72	1122038
2012-03-14	12.60	12.70	12.50	12.50	802372
2012-03-15	12.94	13.16	12.94	13.13	641149
2012-03-16	13.12	13.16	13.06	13.10	400055
2012-03-19	13.00	13.16	12.91	13.09	489204
2012-03-20	12.98	13.02	12.86	13.00	356778
2012-03-21	13.11	13.21	13.08	13.10	333182
2012-03-22	12.83	12.83	12.64	12.66	288683
2012-03-23	12.60	12.64	12.47	12.60	399842
2012-03-26	12.39	12.49	12.38	12.49	582460
2012-03-27	12.40	12.46	12.14	12.14	2221585
2012-03-28	12.01	12.02	11.80	11.81	1380480
2012-03-29	11.56	11.66	11.52	11.61	1003989
2012-03-30	11.75	11.84	11.66	11.77	418585
2012-04-02	11.80	12.08	11.78	11.97	415839
2012-04-03	12.22	12.28	12.10	12.14	545206
2012-04-04	11.97	12.09	11.91	12.06	566430
2012-04-05	11.93	12.01	11.87	11.93	260743
2012-04-09	11.66	11.83	11.55	11.76	980140
2012-04-10	11.65	11.86	11.44	11.46	942665
2012-04-11	11.62	11.71	11.55	11.61	325476
2012-04-12	11.66	12.06	11.66	11.99	620456
2012-04-13	12.18	12.33	12.13	12.16	979884
2012-04-16	12.35	12.35	12.05	12.10	360809
2012-04-17	12.06	12.20	11.94	12.15	479252
2012-04-18	11.86	11.90	11.77	11.79	270454
2012-04-19	11.60	11.69	11.46	11.52	480816
2012-04-20	11.47	11.57	11.46	11.50	844662
2012-04-23	11.52	11.66	11.44	11.54	1055132
2012-04-24	11.59	11.80	11.53	11.79	1098484
2012-04-25	12.08	12.08	11.85	11.97	724990
2012-04-26	11.54	11.64	11.48	11.59	803982
2012-04-27	11.57	11.57	11.38	11.41	457018
2012-04-30	11.11	11.18	10.98	11.17	798094
2012-05-01	11.20	11.28	11.12	11.12	389044
2012-05-02	11.09	11.25	11.04	11.16	479561
2012-05-03	10.54	10.57	10.41	10.48	906595
2012-05-04	10.55	10.61	10.45	10.50	619838
2012-05-07	10.42	10.57	10.42	10.51	366864
2012-05-08	10.30	10.39	10.19	10.33	433197
2012-05-09	10.21	10.30	10.06	10.24	492380
2012-05-10	10.19	10.25	10.07	10.15	803831
2012-05-11	9.81	9.86	9.73	9.77	662674
2012-05-14	9.56	9.56	9.44	9.46	595971
2012-05-15	9.18	9.20	9.02	9.03	1165355
2012-05-16	8.71	8.71	8.62	8.62	735073
2012-05-17	8.87	8.90	8.68	8.69	581080
2012-05-18	9.02	9.05	8.83	8.87	692866
2012-05-21	8.92	9.02	8.89	9.00	600359
2012-05-22	9.05	9.10	9.00	9.03	577601
2012-05-23	8.73	8.73	8.50	8.66	569177
2012-05-24	8.75	8.81	8.60	8.67	366462
2012-05-25	8.44	8.53	8.42	8.52	322971
2012-05-29	8.84	9.02	8.84	9.00	737227
2012-05-30	8.97	8.99	8.88	8.88	398931
2012-05-31	8.85	8.87	8.74	8.79	636009
2012-06-01	8.63	8.81	8.63	8.74	566436
2012-06-04	8.54	8.56	8.41	8.52	555174
2012-06-05	8.57	8.70	8.56	8.70	376993
2012-06-06	8.76	8.95	8.76	8.94	561474
2012-06-07	9.41	9.49	9.25	9.25	919713
2012-06-08	9.23	9.30	9.20	9.29	493650
2012-06-11	9.74	9.79	9.52	9.55	815015
2012-06-12	9.67	9.75	9.62	9.73	753440
2012-06-13	9.66	9.76	9.57	9.63	508741
2012-06-14	9.58	9.58	9.42	9.52	636057
2012-06-15	9.53	9.59	9.50	9.55	294458
2012-06-18	9.52	9.60	9.47	9.57	215685
2012-06-19	9.60	9.71	9.59	9.65	185960
2012-06-20	9.85	9.92	9.79	9.86	506479
2012-06-21	9.78	9.78	9.53	9.55	710789
2012-06-22	9.54	9.60	9.47	9.60	348139
2012-06-25	9.20	9.21	9.07	9.10	331080
2012-06-26	9.12	9.16	9.04	9.12	407553
2012-06-27	9.10	9.17	9.09	9.15	205335
2012-06-28	9.06	9.13	9.00	9.04	493185
2012-06-29	9.31	9.46	9.27	9.45	564261
2012-07-02	9.50	9.50	9.43	9.45	398402
2012-07-03	9.60	9.90	9.60	9.87	317316
2012-07-05	10.19	10.25	10.14	10.19	581220
2012-07-06	10.20	10.28	10.07	10.15	892564
2012-07-09	10.05	10.05	9.93	9.98	281702
2012-07-10	10.02	10.03	9.79	9.87	442660
2012-07-11	9.85	9.89	9.71	9.79	298116
2012-07-12	9.67	9.72	9.57	9.66	842380
2012-07-13	9.86	10.08	9.86	10.05	430178
2012-07-16	9.85	9.86	9.75	9.77	289502
2012-07-17	9.88	9.93	9.77	9.88	545108
2012-07-18	9.50	9.57	9.46	9.55	587867
2012-07-19	9.38	9.51	9.35	9.49	510961
2012-07-20	9.55	9.61	9.51	9.59	386999
2012-07-23	9.37	9.39	9.27	9.38	194397
2012-07-24	9.59	9.60	9.39	9.47	299444
2012-07-25	9.21	9.25	9.06	9.08	678913
2012-07-26	9.58	9.93	9.56	9.89	1133878
2012-07-27	10.28	10.60	10.26	10.52	602378
2012-07-30	10.43	10.50	10.41	10.41	442291
2012-07-31	10.74	10.82	10.69	10.69	336693
2012-08-01	10.75	10.76	10.61	10.66	576915
2012-08-02	10.45	10.55	10.39	10.44	400989
2012-08-03	11.05	11.23	11.05	11.16	708744
2012-08-06	11.17	11.20	11.13	11.18	377167
2012-08-07	10.96	11.14	10.93	11.11	464544
2012-08-08	10.91	11.05	10.90	10.99	434453
2012-08-09	11.16	11.31	11.16	11.25	383953
2012-08-10	11.49	11.57	11.42	11.57	260762
2012-08-13	11.43	11.50	11.38	11.41	167111
2012-08-14	11.65	11.67	11.55	11.57	194080
2012-08-15	11.57	11.60	11.49	11.56	124922
2012-08-16	11.60	11.74	11.57	11.70	253582
2012-08-17	11.90	11.92	11.83	11.91	645223
2012-08-20	11.80	11.87	11.78	11.83	248156
2012-08-21	11.80	11.90	11.73	11.78	216798
2012-08-22	11.82	11.98	11.81	11.95	342647
2012-08-23	11.68	11.69	11.59	11.63	351662
2012-08-24	11.37	11.48	11.33	11.44	327022
2012-08-27	11.83	11.86	11.77	11.83	262379
2012-08-28	11.78	11.90	11.77	11.87	515466
2012-08-29	11.83	11.86	11.74	11.75	262692
2012-08-30	11.52	11.58	11.46	11.50	358892
2012-08-31	11.53	11.82	11.50	11.76	681541
2012-09-04	11.74	11.85	11.69	11.80	383548
2012-09-05	11.84	11.89	11.80	11.89	236912
2012-09-06	11.99	12.28	11.94	12.26	506021
2012-09-07	12.27	12.36	12.27	12.35	333943
2012-09-10	12.23	12.32	12.22	12.25	617104
2012-09-11	12.17	12.25	12.15	12.19	448263
2012-09-12	12.30	12.37	12.20	12.26	407078
2012-09-13	11.98	12.39	11.92	12.39	586797
2012-09-14	12.80	13.19	12.79	13.02	1304380
2012-09-17	12.89	13.05	12.81	12.98	1641580
2012-09-18	12.96	13.12	12.92	12.98	1642109
2012-09-19	13.27	13.40	13.23	13.31	666978
2012-09-20	13.08	13.13	13.00	13.13	337038
2012-09-21	12.77	12.98	12.77	12.87	860087
2012-09-24	12.88	12.99	12.84	12.96	394619
2012-09-25	12.74	12.78	12.44	12.44	1085435
2012-09-26	12.42	12.45	12.33	12.36	390760
2012-09-27	12.44	12.59	12.42	12.50	675205
2012-09-28	12.68	12.70	12.57	12.57	332442
2012-10-01	12.73	12.89	12.65	12.78	422974
2012-10-02	12.89	12.93	12.72	12.76	242416
2012-10-03	12.80	12.85	12.70	12.76	217338
2012-10-04	12.66	12.68	12.57	12.60	429139
2012-10-05	12.17	12.34	12.15	12.23	632220
2012-10-08	11.96	12.07	11.90	12.01	546427
2012-10-09	12.04	12.04	11.78	11.79	497598
2012-10-10	12.01	12.05	11.89	11.91	301935
2012-10-11	12.28	12.34	12.19	12.24	451255
2012-10-12	12.22	12.29	12.20	12.25	220337
2012-10-15	12.27	12.37	12.23	12.36	193327
2012-10-16	12.90	13.20	12.90	13.16	648781
2012-10-17	13.29	13.33	13.24	13.25	370823
2012-10-18	13.33	13.45	13.30	13.34	346636
2012-10-19	13.25	13.34	12.97	12.99	505268
2012-10-22	13.38	13.39	13.23	13.34	184818
2012-10-23	13.41	13.45	13.30	13.38	528441
2012-10-24	13.77	13.84	13.59	13.59	1003163
2012-10-25	13.91	13.99	13.82	13.86	899429
2012-10-26	13.74	14.03	13.62	13.98	682344
2012-10-31	14.81	15.06	14.78	14.84	903309
2012-11-01	15.31	15.46	15.18	15.27	666240
2012-11-02	15.63	15.70	15.48	15.55	1093353
2012-11-05	15.64	15.92	15.64	15.89	657335
2012-11-06	16.00	16.14	15.99	16.08	766744
2012-11-07	16.48	16.48	16.16	16.28	922341
2012-11-08	16.46	16.52	16.27	16.29	806643
2012-11-09	16.14	16.34	16.09	16.25	923386
2012-11-12	16.25	16.29	16.12	16.19	482779
2012-11-13	16.02	16.15	15.97	16.06	419883
2012-11-14	16.09	16.10	15.77	15.84	373042
2012-11-15	15.72	15.79	15.58	15.63	762480
2012-11-16	15.63	15.89	15.55	15.85	1035856
2012-11-19	16.05	16.33	16.05	16.32	376589
2012-11-20	16.70	16.73	16.59	16.69	601077
2012-11-21	16.26	16.44	16.22	16.43	566880
2012-11-23	16.72	16.80	16.68	16.79	246263
2012-11-26	16.62	16.63	16.50	16.59	551890
2012-11-27	16.58	16.69	16.25	16.40	1597159
2012-11-28	16.33	16.63	16.24	16.63	763121
2012-11-29	16.02	16.02	15.69	15.74	1301452
2012-11-30	15.96	15.99	15.88	15.88	822508
2012-12-03	15.81	15.86	15.66	15.68	522647
2012-12-04	15.86	16.07	15.86	16.04	670445
2012-12-05	16.29	16.38	16.20	16.28	846685
2012-12-06	16.14	16.20	15.95	16.00	982257
2012-12-07	16.30	16.36	16.21	16.35	701676
2012-12-10	16.01	16.14	16.00	16.05	407169
2012-12-11	15.96	15.96	15.67	15.73	1383963
2012-12-12	15.20	15.59	15.16	15.52	1671791
2012-12-13	15.51	15.52	15.25	15.33	744720
2012-12-14	14.75	14.77	14.36	14.50	2818685
2012-12-17	14.44	14.62	14.31	14.62	1421077
2012-12-18	14.72	14.72	14.46	14.72	1818915
2012-12-19	14.79	14.82	14.67	14.74	754698
2012-12-20	14.55	14.60	14.48	14.56	730503
2012-12-21	14.05	14.09	13.82	13.89	1621151
2012-12-24	13.73	13.82	13.57	13.58	809469
2012-12-26	13.94	13.94	13.75	13.77	900945
2012-12-27	14.29	14.29	14.09	14.15	1420995
2012-12-28	14.37	14.43	14.25	14.27	883686
2012-12-31	14.25	14.55	14.16	14.48	856862
2013-01-02	14.74	14.99	14.74	14.93	1180982
2013-01-03	14.78	14.95	14.76	14.79	652461
2013-01-04	14.35	14.39	14.08	14.25	2323999
2013-01-07	14.08	14.11	13.92	14.00	1130457
2013-01-08	13.79	13.89	13.54	13.59	1341186
2013-01-09	13.96	14.10	13.62	13.73	2048749
2013-01-10	14.01	14.13	13.95	14.10	840538
2013-01-11	13.94	14.00	13.85	13.95	422275
2013-01-14	13.61	13.69	13.53	13.59	932358
2013-01-15	13.10	13.18	12.97	13.08	2491030
2013-01-16	12.91	13.18	12.89	13.14	2204164
2013-01-17	13.50	13.58	13.43	13.43	1108573
2013-01-18	13.53	13.53	13.36	13.39	931338
2013-01-22	13.63	13.73	13.58	13.68	651782
2013-01-23	13.53	13.74	13.49	13.70	1956252
2013-01-24	13.44	13.50	13.08	13.15	1807406
2013-01-25	12.86	13.12	12.84	13.09	1266638
2013-01-28	12.96	12.99	12.87	12.90	810201
2013-01-29	13.21	13.23	13.05	13.12	1005874
2013-01-30	13.24	13.25	13.08	13.09	747654
2013-01-31	13.33	13.38	13.24	13.36	1001117
2013-02-01	13.15	13.16	13.01	13.05	1198317
2013-02-04	12.83	12.87	12.66	12.68	1212598
2013-02-05	12.69	12.86	12.63	12.81	876175
2013-02-06	12.98	13.07	12.93	13.04	592877
2013-02-07	13.10	13.11	12.96	13.06	654406
2013-02-08	13.24	13.29	13.11	13.20	928175
2013-02-11	13.19	13.20	13.00	13.15	604805
2013-02-12	13.21	13.35	13.18	13.24	670852
2013-02-13	13.41	13.46	13.35	13.42	726178
2013-02-14	13.37	13.48	13.35	13.45	531977
2013-02-15	13.48	13.53	13.35	13.43	721882
2013-02-19	13.53	13.76	13.53	13.68	1819358
2013-02-20	14.15	14.20	13.91	13.91	3315447
2013-02-21	14.15	14.23	13.89	14.07	1460372
2013-02-22	14.09	14.22	14.03	14.10	964154
2013-02-25	14.15	14.21	13.92	13.93	1113162
2013-02-26	14.15	14.20	13.92	14.08	1282178
2013-02-27	14.15	14.31	14.11	14.30	862986
2013-02-28	13.97	14.03	13.88	13.90	339920
2013-03-01	13.78	13.90	13.70	13.86	322787
2013-03-04	13.70	13.76	13.59	13.72	231876
2013-03-05	13.80	13.95	13.75	13.87	756741
2013-03-06	14.28	14.31	14.19	14.22	747932
2013-03-07	14.41	14.54	14.39	14.54	578360
2013-03-08	14.48	14.51	14.42	14.47	289279
2013-03-11	14.59	14.70	14.51	14.61	589863
2013-03-12	14.63	14.65	14.46	14.53	443475
2013-03-13	14.57	14.62	14.49	14.55	840836
2013-03-14	14.72	14.83	14.69	14.82	758406
2013-03-15	14.53	14.56	14.43	14.50	540963
2013-03-18	14.30	14.42	14.28	14.35	800493
2013-03-19	14.39	14.52	14.23	14.43	773694
2013-03-20	14.10	14.12	14.01	14.08	824109
2013-03-21	13.98	14.03	13.83	13.86	587397
2013-03-22	14.01	14.07	13.95	14.05	306971
2013-03-25	14.10	14.25	13.96	14.03	322584
2013-03-26	14.26	14.64	14.26	14.62	1040276
2013-03-27	14.45	14.67	14.40	14.60	1789347
2013-03-28	14.58	14.68	14.54	14.59	1195321
2013-04-01	14.25	14.33	14.03	14.08	773519
2013-04-02	14.11	14.14	14.00	14.08	674891
2013-04-03	13.94	13.98	13.85	13.85	917300
2013-04-04	13.59	13.66	13.52	13.62	582253
2013-04-05	13.27	13.51	13.19	13.48	718376
2013-04-08	13.23	13.40	13.22	13.33	925207
2013-04-09	13.24	13.31	12.98	13.22	1726047
2013-04-10	13.65	13.96	13.60	13.84	970286
2013-04-11	14.07	14.16	14.04	14.06	569593
2013-04-12	13.95	13.95	13.74	13.93	426558
2013-04-15	14.01	14.05	13.63	13.64	678002
2013-04-16	14.01	14.15	13.97	14.12	675998
2013-04-17	13.91	13.91	13.51	13.60	1135266
2013-04-18	13.32	13.36	13.19	13.30	876387
2013-04-19	13.29	13.37	13.18	13.33	558057
2013-04-22	13.44	13.93	13.40	13.87	1270644
2013-04-23	13.52	13.68	13.46	13.68	1206122
2013-04-24	13.58	13.72	13.56	13.69	1076938
2013-04-25	13.71	13.82	13.63	13.76	963459
2013-04-26	13.81	13.84	13.67	13.68	561695
2013-04-29	13.64	13.77	13.58	13.76	314216
2013-04-30	13.60	13.77	13.54	13.72	594376
2013-05-01	13.82	13.82	13.60	13.62	532994
2013-05-02	13.40	13.40	13.26	13.35	847124
2013-05-03	13.46	13.64	13.44	13.56	358342
2013-05-06	13.46	13.56	13.46	13.50	707060
2013-05-07	13.49	13.50	13.36	13.47	333147
2013-05-08	13.40	13.53	13.35	13.52	872994
2013-05-09	13.54	13.64	13.44	13.48	626930
2013-05-10	13.47	13.50	13.11	13.21	866961
2013-05-13	13.29	13.39	13.28	13.33	421035
2013-05-14	13.66	13.76	13.58	13.75	627499
2013-05-15	13.74	13.74	13.56	13.67	773376
2013-05-16	13.80	13.94	13.79	13.85	725099
2013-05-17	13.93	13.93	13.75	13.83	400171
2013-05-20	13.73	13.79	13.69	13.77	222953
2013-05-21	13.68	13.68	13.44	13.58	358486
2013-05-22	13.43	13.43	13.13	13.15	920632
2013-05-23	13.05	13.22	13.04	13.20	284925
2013-05-24	13.06	13.09	12.88	12.93	575941
2013-05-28	13.22	13.39	13.22	13.30	328799
2013-05-29	13.63	13.68	13.57	13.62	484173
2013-05-30	13.95	14.03	13.91	13.94	371999
2013-05-31	13.85	13.89	13.72	13.72	369930
2013-06-03	13.96	14.25	13.96	14.24	823782
2013-06-04	14.17	14.18	14.04	14.09	455382
2013-06-05	13.87	13.87	13.63	13.69	725488
2013-06-06	13.56	13.77	13.56	13.77	354307
2013-06-07	13.68	13.69	13.56	13.69	305551
2013-06-10	13.88	13.94	13.78	13.84	427913
2013-06-11	13.67	13.90	13.53	13.79	507237
2013-06-12	13.72	13.77	13.53	13.60	408121
2013-06-13	13.55	13.76	13.48	13.73	366217
2013-06-14	13.68	13.69	13.47	13.48	376696
2013-06-17	13.37	13.40	13.20	13.23	509901
2013-06-18	13.17	13.27	13.15	13.20	366967
2013-06-19	13.12	13.13	12.88	12.90	521480
2013-06-20	12.45	12.45	11.88	11.94	1119669
2013-06-21	12.01	12.01	11.81	11.90	669648
2013-06-24	11.32	11.32	11.09	11.22	1519466
2013-06-25	11.34	11.51	11.28	11.48	1337759
2013-06-26	11.54	11.64	11.47	11.60	876027
2013-06-27	11.91	11.97	11.90	11.95	633132
2013-06-28	11.85	11.90	11.77	11.87	332063
2013-07-01	12.27	12.27	12.12	12.17	604552
2013-07-02	11.87	11.96	11.76	11.80	385002
2013-07-03	11.66	11.79	11.58	11.74	194880
2013-07-05	11.56	11.60	11.42	11.55	541213
2013-07-08	11.61	11.68	11.56	11.59	219665
2013-07-09	12.04	12.18	12.03	12.08	319944
2013-07-10	12.07	12.20	12.07	12.11	274040
2013-07-11	12.60	12.64	12.49	12.63	524246
2013-07-12	12.76	12.76	12.46	12.55	492723
2013-07-15	12.49	12.60	12.42	12.49	394433
2013-07-16	12.39	12.44	12.27	12.41	454770
2013-07-17	12.36	12.36	12.16	12.25	1281487
2013-07-18	12.06	12.06	11.82	11.82	678957
2013-07-19	11.74	11.99	11.71	11.95	1007656
2013-07-22	12.04	12.16	12.03	12.06	888053
2013-07-23	12.16	12.30	12.15	12.16	311622
2013-07-24	12.61	12.61	12.36	12.48	789430
2013-07-25	12.55	12.62	12.45	12.62	436329
2013-07-26	12.48	12.58	12.45	12.55	317332
2013-07-29	12.53	12.57	12.43	12.47	521271
2013-07-30	12.52	12.52	12.38	12.41	273779
2013-07-31	12.33	12.46	12.26	12.39	318449
2013-08-01	12.53	12.64	12.48	12.63	422575
2013-08-02	12.52	12.60	12.49	12.57	117816
2013-08-05	12.63	12.65	12.56	12.59	167429
2013-08-06	12.89	12.90	12.77	12.81	424276
2013-08-07	12.76	12.87	12.76	12.85	456448
2013-08-08	12.88	12.88	12.77	12.83	423548
2013-08-09	12.78	12.83	12.73	12.76	160232
2013-08-12	12.67	12.72	12.55	12.70	285055
2013-08-13	12.77	12.97	12.76	12.92	378343
2013-08-14	12.95	12.98	12.91	12.93	208452
2013-08-15	12.32	12.79	12.02	12.76	226794
2013-08-16	12.85	13.02	12.85	12.91	233835
2013-08-19	12.99	12.99	12.89	12.92	229398
2013-08-20	12.80	12.91	12.77	12.82	303160
2013-08-21	12.62	12.75	12.58	12.59	233270
2013-08-22	12.67	12.76	12.66	12.69	369957
2013-08-23	12.84	12.94	12.75	12.93	251322
2013-08-26	13.21	13.22	13.12	13.17	441860
2013-08-27	13.03	13.04	12.91	12.93	304545
2013-08-28	13.01	13.14	13.01	13.07	164115
2013-08-29	13.13	13.30	13.13	13.24	318497
2013-08-30	13.14	13.14	12.91	12.98	244729
2013-09-03	13.14	13.14	13.00	13.07	531527
2013-09-04	13.07	13.19	13.02	13.17	267761
2013-09-05	12.89	12.97	12.85	12.96	283040
2013-09-06	13.05	13.09	12.95	13.04	205877
2013-09-09	13.19	13.37	13.19	13.33	606588
2013-09-10	13.51	13.57	13.44	13.47	746761
2013-09-11	13.07	13.08	12.97	13.00	620083
2013-09-12	12.55	12.55	12.39	12.40	842670
2013-09-13	12.53	12.56	12.41	12.44	774109
2013-09-16	12.50	12.51	12.36	12.39	413605
2013-09-17	12.32	12.34	12.16	12.17	644493
2013-09-18	12.27	12.61	12.22	12.58	1428935
2013-09-19	12.59	12.65	12.51	12.58	504253
2013-09-20	12.48	12.60	12.38	12.43	327568
2013-09-23	12.46	12.46	12.31	12.43	298561
2013-09-24	12.58	12.73	12.58	12.64	293713
2013-09-25	12.36	12.38	12.28	12.36	213912
2013-09-26	12.42	12.50	12.37	12.45	406353
2013-09-27	12.36	12.36	12.27	12.28	172650
2013-09-30	11.90	12.02	11.90	11.93	493674
2013-10-01	11.96	12.12	11.92	12.08	586757
2013-10-02	11.65	11.77	11.62	11.71	584830
2013-10-03	11.75	11.80	11.65	11.77	290864
2013-10-04	11.26	11.40	11.20	11.40	1078968
2013-10-07	11.19	11.34	11.16	11.32	435703
2013-10-08	11.26	11.40	11.19	11.20	412591
2013-10-09	11.19	11.37	11.13	11.33	496949
2013-10-10	11.48	11.48	11.37	11.47	296618
2013-10-11	11.49	11.64	11.41	11.56	1239856
2013-10-14	11.63	11.65	11.56	11.64	310292
2013-10-15	11.38	11.50	11.37	11.48	427766
2013-10-16	11.62	11.68	11.49	11.52	482833
2013-10-17	11.36	11.93	11.35	11.81	1143161
2013-10-18	11.79	11.88	11.71	11.82	365284
2013-10-21	11.66	11.71	11.63	11.65	242189
2013-10-22	11.80	11.97	11.75	11.87	460208
2013-10-23	11.84	11.96	11.83	11.84	1052120
2013-10-24	11.81	11.81	11.71	11.77	140559
2013-10-25	11.59	11.59	11.43	11.50	386475
2013-10-28	11.50	11.62	11.50	11.56	159243
2013-10-29	11.54	11.61	11.50	11.54	205989
2013-10-30	11.64	11.69	11.54	11.58	288007
2013-10-31	11.68	11.82	11.67	11.70	208004
2013-11-01	11.75	11.82	11.65	11.74	222165
2013-11-04	11.77	11.81	11.72	11.76	157915
2013-11-05	11.61	11.62	11.47	11.47	194916
2013-11-06	11.48	11.52	11.37	11.39	266813
2013-11-07	11.34	11.34	11.07	11.09	276454
2013-11-08	10.81	10.82	10.68	10.76	580685
2013-11-11	10.58	10.58	10.46	10.54	674853
2013-11-12	10.64	10.84	10.60	10.84	195743
2013-11-13	10.65	10.74	10.61	10.72	392736
2013-11-14	10.77	10.94	10.77	10.93	319612
2013-11-15	11.00	11.15	11.00	11.10	218760
2013-11-18	11.08	11.09	10.97	10.99	256724
2013-11-19	10.93	10.94	10.88	10.89	188521
2013-11-20	10.96	11.01	10.85	10.85	179658
2013-11-21	10.79	10.91	10.79	10.90	206088
2013-11-22	11.08	11.19	11.00	11.17	465480
2013-11-25	11.22	11.31	11.18	11.20	445237
2013-11-26	11.21	11.34	11.20	11.28	271961
2013-11-27	11.29	11.30	11.21	11.27	107656
2013-11-29	11.49	11.59	11.49	11.59	191473
2013-12-02	11.52	11.53	11.34	11.35	224033
2013-12-03	11.22	11.24	11.10	11.13	315783
2013-12-04	10.97	11.06	10.93	11.02	420921
2013-12-05	11.01	11.07	11.00	11.04	78758
2013-12-06	11.81	11.83	11.72	11.77	286722
2013-12-09	11.79	11.79	11.71	11.77	306310
2013-12-10	11.69	11.74	11.67	11.68	350109
2013-12-11	11.69	11.70	11.50	11.53	401141
2013-12-12	11.45	11.51	11.35	11.38	395129
2013-12-13	11.66	11.67	11.60	11.62	110271
2013-12-16	11.75	11.92	11.75	11.88	234837
2013-12-17	11.74	11.74	11.61	11.62	378389
2013-12-18	11.75	11.97	11.71	11.96	343300
2013-12-19	11.81	11.81	11.58	11.64	253200
2013-12-20	11.63	11.72	11.62	11.70	388865
2013-12-23	11.76	11.77	11.68	11.70	181537
2013-12-24	11.84	11.91	11.83	11.84	88555
2013-12-26	11.84	11.85	11.68	11.74	142505
2013-12-27	11.88	12.00	11.88	12.00	167342
2013-12-30	11.94	12.03	11.94	12.03	127858
2013-12-31	12.03	12.15	11.95	12.14	85758
2014-01-02	11.91	11.91	11.62	11.62	191465
2014-01-03	11.73	11.80	11.69	11.73	151263
2014-01-06	11.84	11.88	11.76	11.77	313895
2014-01-07	11.94	12.12	11.94	12.07	419276
2014-01-08	12.11	12.18	12.07	12.09	192846
2014-01-09	12.16	12.16	12.03	12.07	582189
2014-01-10	12.25	12.37	12.10	12.32	709760
2014-01-13	12.21	12.25	12.09	12.12	219984
2014-01-14	12.19	12.31	12.13	12.27	254285
2014-01-15	12.41	12.46	12.38	12.43	350860
2014-01-16	12.40	12.40	12.31	12.37	258163
2014-01-17	12.39	12.39	12.25	12.31	304246
2014-01-21	12.65	12.76	12.61	12.74	928679
2014-01-22	12.79	12.79	12.68	12.76	639437
2014-01-23	12.60	12.60	12.40	12.55	1033726
2014-01-24	12.35	12.35	12.05	12.21	616835
2014-01-27	12.21	12.21	12.02	12.16	542032
2014-01-28	11.90	11.93	11.79	11.82	835099
2014-01-29	11.74	11.87	11.71	11.76	467159
2014-01-30	12.23	12.26	11.82	11.83	460299
2014-01-31	11.84	11.95	11.65	11.73	610805
2014-02-03	11.67	11.68	11.34	11.36	534526
2014-02-04	11.80	11.81	11.51	11.72	887861
2014-02-05	11.64	11.68	11.44	11.51	1414614
2014-02-06	11.50	11.71	11.47	11.67	392505
2014-02-07	11.73	11.79	11.66	11.75	462881
2014-02-10	11.93	12.03	11.86	12.02	529436
2014-02-11	11.91	12.14	11.91	12.09	1009193
2014-02-12	12.05	12.05	11.94	11.95	412791
2014-02-13	12.00	12.25	11.98	12.23	894278
2014-02-14	12.30	12.47	12.25	12.43	711168
2014-02-18	12.20	12.25	12.13	12.22	516376
2014-02-19	12.13	12.20	12.06	12.07	400471
2014-02-20	11.98	12.08	11.89	12.06	577623
2014-02-21	12.04	12.17	12.04	12.12	666252
2014-02-24	12.15	12.31	12.13	12.24	453377
2014-02-25	12.09	12.10	11.97	11.98	452435
2014-02-26	11.96	11.98	11.89	11.90	308904
2014-02-27	11.38	11.38	11.18	11.28	399163
2014-02-28	11.42	11.45	11.24	11.34	545460
2014-03-03	11.12	11.14	11.05	11.14	439651
2014-03-04	11.31	11.36	11.24	11.32	716866
2014-03-05	11.31	11.45	11.27	11.35	383134
2014-03-06	11.39	11.53	11.39	11.48	266969
2014-03-07	11.41	11.44	11.27	11.32	260930
2014-03-10	11.21	11.21	11.07	11.12	427628
2014-03-11	11.03	11.05	10.87	10.87	504213
2014-03-12	10.77	10.83	10.72	10.79	464737
2014-03-13	10.86	10.88	10.66	10.69	505218
2014-03-14	10.98	11.03	10.90	10.91	957260
2014-03-17	11.78	11.88	11.56	11.68	1967945
2014-03-18	11.81	11.96	11.80	11.89	815018
2014-03-19	11.84	11.87	11.62	11.65	536636
2014-03-20	11.86	11.96	11.81	11.93	455986
2014-03-21	12.10	12.20	12.05	12.14	519471
2014-03-24	12.33	12.34	12.06	12.07	558285
2014-03-25	12.17	12.37	12.17	12.32	793483
2014-03-26	12.45	12.46	12.30	12.35	465431
2014-03-27	12.30	12.37	12.23	12.35	239551
2014-03-28	12.37	12.49	12.33	12.35	472397
2014-03-31	12.49	12.53	12.47	12.50	467399
2014-04-01	12.52	12.76	12.49	12.76	636599
2014-04-02	12.75	12.80	12.73	12.79	720819
2014-04-03	13.05	13.22	13.05	13.20	889520
2014-04-04	13.29	13.36	13.23	13.32	1269093
2014-04-07	13.40	13.42	13.33	13.40	468059
2014-04-08	13.52	13.53	13.41	13.47	741994
2014-04-09	13.32	13.41	13.23	13.41	562335
2014-04-10	13.46	13.50	13.34	13.34	611406
2014-04-11	13.32	13.35	13.24	13.32	248313
2014-04-14	13.62	13.69	13.57	13.68	518340
2014-04-15	13.63	13.63	13.40	13.55	461751
2014-04-16	13.75	13.90	13.69	13.90	480969
2014-04-17	13.88	14.02	13.87	13.94	276065
2014-04-21	13.82	13.86	13.75	13.86	224636
2014-04-22	14.03	14.16	14.02	14.16	321235
2014-04-23	13.86	13.99	13.83	13.97	258310
2014-04-24	13.80	13.88	13.60	13.87	339744
2014-04-25	13.60	13.69	13.55	13.61	251842
2014-04-28	13.72	13.77	13.63	13.72	454475
2014-04-29	13.54	13.61	13.47	13.50	700822
2014-04-30	13.29	13.32	13.25	13.31	317464
2014-05-01	13.30	13.38	13.25	13.32	329709
2014-05-02	13.36	13.48	13.34	13.48	297699
2014-05-05	13.42	13.50	13.41	13.50	238299
2014-05-06	13.46	13.59	13.43	13.47	234656
2014-05-07	13.44	13.54	13.39	13.54	191256
2014-05-08	13.38	13.52	13.38	13.41	254788
2014-05-09	13.51	13.53	13.45	13.47	302809
2014-05-12	13.52	13.58	13.48	13.55	159554
2014-05-13	13.41	13.46	13.34	13.34	234875
2014-05-14	13.56	13.64	13.47	13.49	461690
2014-05-15	13.40	13.41	13.28	13.35	436825
2014-05-16	13.46	13.46	13.24	13.33	678275
2014-05-19	13.43	13.51	13.42	13.50	442931
2014-05-20	13.54	13.60	13.51	13.57	344251
2014-05-21	13.87	14.01	13.87	14.00	336778
2014-05-22	14.05	14.08	13.98	14.04	457597
2014-05-23	13.83	13.84	13.76	13.79	316311
2014-05-27	13.86	13.91	13.84	13.90	233396
2014-05-28	14.00	14.04	13.96	14.01	319613
2014-05-29	13.88	13.91	13.82	13.89	270373
2014-05-30	13.32	13.33	13.22	13.22	356890
2014-06-02	13.13	13.16	13.08	13.16	189783
2014-06-03	13.22	13.28	13.14	13.26	168273
2014-06-04	13.23	13.29	13.16	13.25	287852
2014-06-05	13.14	13.18	13.09	13.18	157144
2014-06-06	13.19	13.32	13.19	13.24	335298
2014-06-09	13.44	13.83	13.40	13.79	1433816
2014-06-10	14.36	14.52	14.22	14.50	682202
2014-06-11	14.48	14.56	14.45	14.48	378425
2014-06-12	14.53	14.54	14.43	14.44	225553
2014-06-13	14.51	14.51	14.41	14.42	143412
2014-06-16	14.34	14.34	14.24	14.25	192816
2014-06-17	14.65	14.77	14.65	14.76	370773
2014-06-18	14.75	14.82	14.67	14.81	219215
2014-06-19	15.01	15.18	15.01	15.17	374758
2014-06-20	14.87	15.06	14.75	14.78	451413
2014-06-23	14.66	14.68	14.57	14.64	182111
2014-06-24	14.95	15.25	14.95	15.13	296032
2014-06-25	15.28	15.29	15.20	15.26	262253
2014-06-26	15.29	15.30	15.18	15.28	179696
2014-06-27	15.51	15.59	15.48	15.59	232104
2014-06-30	15.65	15.78	15.61	15.77	246458
2014-07-01	15.90	15.95	15.88	15.94	144053
2014-07-02	16.05	16.07	15.94	15.96	145377
2014-07-03	16.04	16.15	16.04	16.13	149967
2014-07-07	15.75	15.89	15.74	15.88	187931
2014-07-08	16.27	16.51	16.27	16.31	286313
2014-07-09	16.06	16.13	15.99	16.10	209986
2014-07-10	15.70	15.85	15.59	15.77	128944
2014-07-11	15.72	15.82	15.67	15.80	150908
2014-07-14	15.92	16.04	15.90	15.98	145421
2014-07-15	15.75	15.80	15.65	15.73	116083
2014-07-16	15.85	15.93	15.84	15.90	96526
2014-07-17	16.41	16.41	16.12	16.14	223127
2014-07-18	16.37	16.44	16.26	16.37	256972
2014-07-21	15.84	15.94	15.77	15.78	309694
2014-07-22	16.33	16.39	16.29	16.33	259015
2014-07-23	16.20	16.24	16.05	16.15	246183
2014-07-24	16.08	16.12	16.04	16.12	212878
2014-07-25	16.19	16.32	16.14	16.30	307823
2014-07-28	15.71	15.71	15.46	15.53	422569
2014-07-29	15.63	15.67	15.58	15.62	185389
2014-07-30	15.78	15.85	15.75	15.83	133751
2014-07-31	16.26	16.38	16.23	16.25	613792
2014-08-01	16.21	16.33	16.17	16.30	152121
2014-08-04	16.17	16.28	16.14	16.28	169611
2014-08-05	16.36	16.43	16.27	16.30	189243
2014-08-06	16.41	16.54	16.35	16.53	321373
2014-08-07	16.26	16.30	16.15	16.19	177030
2014-08-08	16.28	16.44	16.25	16.44	261065
2014-08-11	16.12	16.36	16.11	16.36	180227
2014-08-12	16.17	16.25	16.13	16.25	116914
2014-08-13	16.37	16.37	16.26	16.36	128929
2014-08-14	16.27	16.50	16.26	16.50	271674
2014-08-15	16.45	16.54	16.34	16.46	144700
2014-08-18	16.63	16.86	16.59	16.84	145853
2014-08-19	16.93	16.99	16.91	16.94	91946
2014-08-20	17.00	17.05	16.99	17.01	72491
2014-08-21	17.07	17.13	17.00	17.05	161942
2014-08-22	16.63	16.63	16.52	16.56	154663
2014-08-25	16.76	16.79	16.74	16.78	99286
2014-08-26	17.04	17.10	17.00	17.06	86385
2014-08-27	17.29	17.41	17.29	17.40	164997
2014-08-28	17.20	17.41	17.16	17.40	305396
2014-08-29	17.36	17.36	17.22	17.26	180009
2014-09-02	17.05	17.07	16.89	16.93	150003
2014-09-03	16.48	16.55	16.40	16.55	224349
2014-09-04	16.73	16.83	16.65	16.81	406736
2014-09-05	16.72	16.74	16.59	16.73	167502
2014-09-08	16.77	16.77	16.52	16.56	122317
2014-09-09	16.47	16.58	16.36	16.44	253842
2014-09-10	16.36	16.50	16.30	16.49	192368
2014-09-11	16.93	17.75	16.90	17.10	270762
2014-09-12	16.89	16.89	16.66	16.70	201246
2014-09-15	16.98	17.03	16.87	16.87	190734
2014-09-16	17.00	17.09	16.91	17.06	257390
2014-09-17	17.14	17.17	16.98	16.98	97518
2014-09-18	16.79	16.84	16.72	16.79	103694
2014-09-19	16.82	17.01	16.65	16.65	250108
2014-09-22	16.43	16.44	16.26	16.27	132469
2014-09-23	16.06	16.12	16.00	16.03	257150
2014-09-24	17.00	17.20	16.98	17.18	210594
2014-09-25	16.96	16.98	16.82	16.82	282193
2014-09-26	17.06	17.06	16.94	16.99	166797
2014-09-29	16.62	16.64	16.50	16.50	412153
2014-09-30	16.00	16.09	15.74	15.75	848429
2014-10-01	15.30	15.31	14.94	14.94	698373
2014-10-02	15.27	15.31	15.01	15.29	385507
2014-10-03	15.22	15.32	15.12	15.27	331713
2014-10-06	15.24	15.32	15.16	15.30	199811
2014-10-07	15.18	15.32	15.10	15.22	299787
2014-10-08	15.69	15.82	15.48	15.79	381536
2014-10-09	15.87	15.87	15.51	15.63	330791
2014-10-10	15.60	15.63	15.20	15.22	1358052
2014-10-13	14.89	15.06	14.83	14.98	604652
2014-10-14	14.97	15.16	14.89	15.06	510441
2014-10-15	15.04	15.12	14.90	15.04	738431
2014-10-16	14.45	14.59	14.25	14.42	1460200
2014-10-17	13.90	14.19	13.84	14.14	1397669
2014-10-20	14.57	14.73	14.49	14.71	674526
2014-10-21	14.90	15.01	14.77	15.01	534747
2014-10-22	15.18	15.50	15.17	15.31	593166
2014-10-23	15.62	15.71	15.58	15.62	445942
2014-10-24	15.71	15.84	15.66	15.79	312503
2014-10-27	15.53	15.63	15.51	15.61	224637
2014-10-28	15.42	15.71	15.39	15.69	401002
2014-10-29	15.55	15.75	15.55	15.66	334518
2014-10-30	15.13	15.20	14.93	15.14	441266
2014-10-31	14.89	15.10	14.68	15.02	941880
2014-11-03	14.93	15.01	14.83	14.92	826834
2014-11-04	15.20	15.34	15.03	15.13	548881
2014-11-05	15.06	15.09	14.96	15.06	179924
2014-11-06	15.16	15.23	15.00	15.02	213403
2014-11-07	15.23	15.39	15.13	15.37	390643
2014-11-10	15.81	15.92	15.70	15.73	650191
2014-11-11	15.71	15.73	15.64	15.64	153657
2014-11-12	15.71	15.82	15.65	15.78	480525
2014-11-13	15.56	15.56	15.42	15.42	127113
2014-11-14	15.26	15.43	15.20	15.37	179440
2014-11-17	15.17	15.21	15.04	15.13	335691
2014-11-18	15.30	15.39	15.28	15.34	138496
2014-11-19	15.30	15.31	15.16	15.23	87130
2014-11-20	15.33	15.64	15.33	15.61	358535
2014-11-21	15.78	15.83	15.71	15.80	220572
2014-11-24	15.72	15.80	15.68	15.71	118364
2014-11-25	15.72	15.80	15.65	15.65	98593
2014-11-26	15.70	15.83	15.67	15.78	131755
2014-11-28	15.33	15.37	15.24	15.32	141950
2014-12-01	15.43	15.45	15.33	15.44	139470
2014-12-02	15.22	15.44	15.22	15.42	496371
2014-12-03	15.30	15.50	15.30	15.41	394432
2014-12-04	15.56	15.65	15.51	15.56	207892
2014-12-05	15.64	15.74	15.58	15.67	178226
2014-12-08	15.81	15.82	15.61	15.63	230210
2014-12-09	15.60	15.76	15.60	15.73	219635
2014-12-10	15.76	15.90	15.71	15.82	447317
2014-12-11	15.73	15.74	15.52	15.57	314947
2014-12-12	16.11	16.11	15.85	15.86	400032
2014-12-15	15.95	15.97	15.60	15.60	202251
2014-12-16	15.68	15.78	15.49	15.50	756746
2014-12-17	15.54	15.58	15.38	15.54	400440
2014-12-18	15.77	15.77	15.63	15.75	227348
2014-12-19	15.32	15.43	15.23	15.31	271948
2014-12-22	15.50	15.74	15.49	15.72	298297
2014-12-23	15.46	15.49	15.36	15.39	200925
2014-12-24	15.49	15.67	15.44	15.67	117970
2014-12-26	15.52	15.54	15.44	15.48	175050
2014-12-29	15.56	16.07	15.35	15.35	207423
2014-12-30	15.25	15.27	15.03	15.14	374037
2014-12-31	15.17	15.21	15.09	15.15	196369
2015-01-02	14.72	14.72	14.22	14.26	702262
2015-01-05	14.54	14.85	14.38	14.80	1102973
2015-01-06	15.13	15.26	15.00	15.07	397135
2015-01-07	15.54	15.85	15.51	15.72	418062
2015-01-08	16.00	16.25	15.97	16.15	306978
2015-01-09	16.16	16.17	15.97	16.00	395247
2015-01-12	16.05	16.08	15.92	15.94	297573
2015-01-13	16.19	16.35	16.01	16.18	421390
2015-01-14	16.51	16.70	16.44	16.65	345463
2015-01-15	16.80	16.82	16.66	16.74	212735
2015-01-16	16.53	16.76	16.49	16.76	548226
2015-01-20	16.37	16.37	16.12	16.26	314933
2015-01-21	16.68	16.79	16.55	16.76	297859
2015-01-22	16.07	16.44	16.04	16.42	286423
2015-01-23	16.20	16.31	16.15	16.20	259242
2015-01-26	16.20	16.46	16.16	16.46	181618
2015-01-27	16.63	16.80	16.63	16.76	224685
2015-01-28	17.62	18.43	17.00	17.08	593864
2015-01-29	16.82	16.84	16.64	16.79	395315
2015-01-30	16.32	16.42	16.15	16.19	417891
2015-02-02	15.92	16.16	15.84	16.12	381440
2015-02-03	15.99	16.22	15.98	16.00	829502
2015-02-04	16.37	16.55	16.25	16.30	503034
2015-02-05	16.09	16.14	15.99	16.08	236529
2015-02-06	16.10	16.10	15.85	15.86	291649
2015-02-09	16.05	16.08	15.80	15.84	498360
2015-02-10	15.75	15.75	15.56	15.63	328924
2015-02-11	15.89	15.93	15.79	15.88	365612
2015-02-12	16.36	16.51	16.23	16.44	274838
2015-02-13	16.44	16.50	16.32	16.33	209356
2015-02-17	15.78	15.79	15.67	15.76	271816
2015-02-18	15.68	15.74	15.56	15.67	291577
2015-02-19	15.38	15.66	15.25	15.55	308437
2015-02-20	15.58	15.80	15.55	15.76	209056
2015-02-23	15.38	15.47	15.35	15.38	226385
2015-02-24	15.44	15.68	15.40	15.67	190373
2015-02-25	15.54	15.59	15.48	15.56	134069
2015-02-26	15.63	15.63	15.51	15.53	221999
2015-02-27	15.46	15.50	15.40	15.47	255097
2015-03-02	15.21	15.31	15.06	15.10	487470
2015-03-03	14.80	14.83	14.70	14.79	242480
2015-03-04	14.73	14.96	14.70	14.84	634371
2015-03-05	14.65	14.82	14.52	14.71	782273
2015-03-06	14.40	14.47	14.25	14.35	634348
2015-03-09	14.14	14.27	14.12	14.19	453630
2015-03-10	13.74	13.74	13.54	13.55	513986
2015-03-11	13.71	13.84	13.69	13.76	298425
2015-03-12	14.14	14.19	13.88	13.97	493658
2015-03-13	13.75	13.80	13.64	13.79	641306
2015-03-16	14.20	14.35	14.16	14.28	396400
2015-03-17	14.41	14.48	14.29	14.42	406611
2015-03-18	14.43	14.90	14.43	14.82	417543
2015-03-19	14.65	14.87	14.64	14.80	552255
2015-03-20	14.75	14.91	14.75	14.84	410857
2015-03-23	14.63	14.77	14.57	14.64	306154
2015-03-24	14.82	14.86	14.74	14.80	340916
2015-03-25	14.80	14.81	14.60	14.61	515645
2015-03-26	14.44	14.56	14.41	14.51	273517
2015-03-27	14.63	14.73	14.61	14.72	292530
2015-03-30	14.30	14.58	14.30	14.56	582456
2015-03-31	14.18	14.40	14.10	14.31	852853
2015-04-01	14.56	14.62	14.48	14.54	448722
2015-04-02	14.83	14.88	14.78	14.83	229398
2015-04-06	14.71	14.88	14.68	14.79	225659
2015-04-07	14.40	14.40	14.13	14.15	467007
2015-04-08	14.08	14.20	14.03	14.13	638343
2015-04-09	14.09	14.15	14.00	14.08	309273
2015-04-10	14.09	14.28	14.09	14.21	335669
2015-04-13	14.22	14.30	14.18	14.24	314338
2015-04-14	14.26	14.30	14.17	14.28	235284
2015-04-15	14.23	14.25	14.18	14.22	291313
2015-04-16	14.66	14.79	14.65	14.72	486853
2015-04-17	14.65	14.65	14.46	14.48	228243
2015-04-20	14.77	14.85	14.71	14.84	328646
2015-04-21	14.30	14.30	14.15	14.17	438879
2015-04-22	14.32	15.01	14.28	14.92	982236
2015-04-23	14.61	14.77	14.58	14.76	597401
2015-04-24	14.42	14.50	14.36	14.50	743608
2015-04-27	14.56	14.77	14.53	14.61	608554
2015-04-28	14.61	14.66	14.45	14.49	417178
2015-04-29	14.30	14.33	14.17	14.17	325748
2015-04-30	14.00	14.00	13.64	13.82	610419
2015-05-01	13.84	13.91	13.79	13.89	335044
2015-05-04	13.97	14.10	13.97	14.10	289947
2015-05-05	14.09	14.10	13.90	13.92	243024
2015-05-06	14.00	14.00	13.69	13.84	362423
2015-05-07	13.76	13.81	13.70	13.81	293182
2015-05-08	13.91	13.92	13.84	13.88	263093
2015-05-11	13.75	13.76	13.63	13.67	346516
2015-05-12	13.16	13.54	12.98	13.42	601982
2015-05-13	13.50	13.57	13.45	13.54	536863
2015-05-14	13.88	13.98	13.86	13.91	546700
2015-05-15	13.86	13.91	13.78	13.91	359025
2015-05-18	13.80	13.86	13.73	13.79	353677
2015-05-19	13.85	13.92	13.78	13.88	742135
2015-05-20	14.05	14.10	13.90	13.94	497081
2015-05-21	13.92	13.94	13.86	13.87	301163
2015-05-22	14.03	14.13	14.01	14.05	337886
2015-05-26	13.71	13.94	13.62	13.78	1127246
2015-05-27	13.66	13.77	13.61	13.76	568872
2015-05-28	13.67	13.71	13.59	13.60	307256
2015-05-29	13.30	13.30	13.09	13.21	892853
2015-06-01	13.15	13.22	13.09	13.16	476910
2015-06-02	13.49	13.73	13.43	13.69	627574
2015-06-03	13.61	13.69	13.53	13.58	443998
2015-06-04	13.50	13.54	13.45	13.49	513072
2015-06-05	12.95	13.02	12.85	13.00	863981
2015-06-08	12.95	13.00	12.89	12.90	521996
2015-06-09	12.72	12.73	12.62	12.64	456472
2015-06-10	12.73	12.78	12.71	12.75	486105
2015-06-11	12.52	12.54	12.44	12.48	485342
2015-06-12	12.09	12.27	12.07	12.19	1320053
2015-06-15	12.21	12.34	12.18	12.25	919329
2015-06-16	11.94	11.94	11.85	11.87	594105
2015-06-17	11.84	12.01	11.82	11.98	716779
2015-06-18	12.06	12.23	12.03	12.20	557154
2015-06-19	12.35	12.36	12.20	12.21	393564
2015-06-22	12.15	12.18	12.08	12.13	586006
2015-06-23	11.57	11.64	11.53	11.53	924438
2015-06-24	11.51	11.64	11.49	11.55	677865
2015-06-25	11.39	11.42	11.23	11.23	533461
2015-06-26	11.37	11.39	11.24	11.28	829535
2015-06-29	11.31	11.35	11.27	11.34	1659952
2015-06-30	11.64	11.69	11.54	11.59	1433272
2015-07-01	11.54	11.54	11.39	11.41	502287
2015-07-02	11.22	11.28	11.15	11.17	741863
2015-07-06	11.02	11.10	11.00	11.06	259811
2015-07-07	11.25	11.27	11.03	11.26	1200891
2015-07-08	11.11	11.12	11.00	11.06	353616
2015-07-09	11.39	11.43	11.18	11.20	439913
2015-07-10	11.10	11.13	10.99	11.07	665781
2015-07-13	11.13	11.17	11.06	11.12	394575
2015-07-14	10.91	10.92	10.80	10.86	373376
2015-07-15	10.89	10.98	10.81	10.84	415714
2015-07-16	10.95	10.95	10.82	10.85	324958
2015-07-17	10.43	10.43	10.19	10.25	1218979
2015-07-20	10.11	10.11	9.95	10.03	846251
2015-07-21	10.21	10.32	10.13	10.26	622818
2015-07-22	10.13	10.14	10.01	10.07	767740
2015-07-23	9.96	9.98	9.65	9.81	1795222
2015-07-24	9.78	9.86	9.74	9.85	892572
2015-07-27	9.83	9.90	9.76	9.85	754340
2015-07-28	9.85	9.90	9.80	9.84	311837
2015-07-29	10.00	10.19	9.97	10.08	698824
2015-07-30	9.70	9.77	9.56	9.57	1011028
2015-07-31	9.58	9.64	9.53	9.57	319753
2015-08-03	9.85	10.12	9.72	9.90	3123822
2015-08-04	10.06	10.10	9.97	10.04	1065322
2015-08-05	10.10	10.14	9.87	9.90	1096279
2015-08-06	10.26	10.29	9.99	10.23	957582
2015-08-07	9.88	9.89	9.82	9.85	737839
2015-08-10	9.90	10.05	9.86	10.03	963619
2015-08-11	9.78	9.79	9.62	9.66	704474
2015-08-12	9.65	9.68	9.59	9.66	852796
2015-08-13	9.68	9.70	9.63	9.63	463532
2015-08-14	9.65	9.75	9.59	9.61	434540
2015-08-17	9.47	9.49	9.32	9.47	596505
2015-08-18	9.58	9.62	9.50	9.50	683751
2015-08-19	9.44	9.51	9.36	9.48	372895
2015-08-20	9.34	9.39	9.18	9.19	1253904
2015-08-21	8.94	8.99	8.64	8.64	963719
2015-08-24	8.36	8.91	8.20	8.68	1695134
2015-08-25	9.25	9.26	8.96	8.97	896743
2015-08-26	9.29	9.38	9.18	9.33	807112
2015-08-27	9.43	9.62	9.40	9.62	634993
2015-08-28	9.60	9.82	9.60	9.75	614816
2015-08-31	9.77	10.06	9.75	10.02	1445505
2015-09-01	9.78	9.79	9.57	9.61	763092
2015-09-02	9.70	9.71	9.61	9.67	344179
2015-09-03	10.06	10.15	10.05	10.07	753762
2015-09-04	10.31	10.35	10.15	10.20	629675
2015-09-08	10.56	10.59	10.47	10.59	708322
2015-09-09	10.66	10.69	10.42	10.45	760036
2015-09-10	10.56	10.64	10.48	10.56	645038
2015-09-11	10.51	10.60	10.48	10.59	377588
2015-09-14	10.35	10.43	10.30	10.40	563209
2015-09-15	10.32	10.43	10.28	10.41	473199
2015-09-16	10.69	10.82	10.66	10.81	406417
2015-09-17	10.76	10.89	10.66	10.74	457847
2015-09-18	10.56	10.57	10.34	10.38	342307
2015-09-21	10.37	10.39	10.22	10.24	694005
2015-09-22	9.72	9.73	9.57	9.64	577308
2015-09-23	9.55	9.59	9.24	9.33	1043632
2015-09-24	9.38	9.38	9.24	9.36	683908
2015-09-25	9.56	9.57	9.34	9.39	1184415
2015-09-28	9.35	9.35	9.19	9.23	458768
2015-09-29	9.22	9.28	9.18	9.23	655673
2015-09-30	9.45	9.53	9.43	9.50	735079
2015-10-01	9.52	9.52	9.34	9.37	766932
2015-10-02	9.38	9.51	9.34	9.50	875846
2015-10-05	9.55	9.78	9.51	9.74	1021415
2015-10-06	9.74	9.81	9.70	9.78	390694
2015-10-07	9.92	9.99	9.84	9.88	483186
2015-10-08	9.84	10.02	9.84	10.01	573975
2015-10-09	10.04	10.16	10.01	10.06	344910
2015-10-12	10.07	10.09	9.99	10.00	301713
2015-10-13	9.85	9.95	9.85	9.91	223536
2015-10-14	9.94	10.00	9.90	9.99	425686
2015-10-15	10.56	10.79	10.42	10.58	887694
2015-10-16	10.43	10.43	10.33	10.36	668337
2015-10-19	10.47	10.53	10.38	10.41	451193
2015-10-20	10.31	10.33	10.12	10.15	947236
2015-10-21	10.19	10.25	10.16	10.22	609194
2015-10-22	10.24	10.24	9.60	9.66	980581
2015-10-23	9.74	9.87	9.69	9.87	835358
2015-10-26	9.70	9.76	9.63	9.65	348886
2015-10-27	9.57	9.58	9.49	9.52	406044
2015-10-28	9.41	9.50	9.34	9.42	861584
2015-10-29	9.43	9.52	9.39	9.49	557199
2015-10-30	9.50	9.53	9.49	9.50	349924
2015-11-02	9.56	9.64	9.53	9.62	531909
2015-11-03	9.67	9.98	9.67	9.96	739281
2015-11-04	9.78	9.84	9.70	9.82	1036351
2015-11-05	9.82	9.88	9.78	9.83	365618
2015-11-06	9.46	9.48	9.31	9.48	552551
2015-11-09	9.34	9.34	9.22	9.27	829399
2015-11-10	9.38	9.44	9.34	9.40	513505
2015-11-11	9.42	9.42	9.28	9.29	294005
2015-11-12	9.33	9.38	9.26	9.26	386257
2015-11-13	9.15	9.22	9.05	9.05	283731
2015-11-16	8.86	8.94	8.80	8.93	412626
2015-11-17	8.92	8.95	8.84	8.86	319627
2015-11-18	8.88	8.90	8.80	8.88	300841
2015-11-19	9.17	9.21	9.12	9.16	443822
2015-11-20	9.76	9.76	9.56	9.59	843913
2015-11-23	9.43	9.47	9.38	9.39	528490
2015-11-24	10.05	10.21	10.04	10.17	970845
2015-11-25	10.79	10.90	10.78	10.85	801410
2015-11-27	11.05	11.06	10.92	10.93	450290
2015-11-30	10.92	10.94	10.80	10.82	924373
2015-12-01	10.78	10.84	10.68	10.78	684464
2015-12-02	10.70	10.73	10.64	10.68	458828
2015-12-03	10.66	10.69	10.55	10.60	778129
2015-12-04	10.94	11.04	10.88	10.99	751641
2015-12-07	10.99	11.00	10.82	10.87	767149
2015-12-08	10.67	10.74	10.61	10.69	470968
2015-12-09	10.62	10.69	10.52	10.56	316845
2015-12-10	10.55	10.57	10.48	10.50	345202
2015-12-11	10.25	10.26	10.16	10.23	439068
2015-12-14	10.10	10.12	10.02	10.09	349488
2015-12-15	10.37	10.45	10.36	10.39	406206
2015-12-16	10.37	10.54	10.37	10.51	290675
2015-12-17	10.39	10.41	10.28	10.31	367725
2015-12-18	10.11	10.25	10.08	10.22	707667
2015-12-21	10.73	10.83	10.70	10.81	442901
2015-12-22	11.02	11.06	10.88	10.97	643802
2015-12-23	10.95	10.98	10.91	10.97	397950
2015-12-24	10.77	10.89	10.73	10.85	276062
2015-12-28	10.64	10.70	10.58	10.66	451789
2015-12-29	10.50	10.61	10.48	10.60	651917
2015-12-30	10.54	10.57	10.47	10.51	449606
2015-12-31	10.51	10.52	10.43	10.44	170516
2016-01-04	10.04	10.09	9.95	10.06	577465
2016-01-05	10.05	10.09	9.90	9.91	519440
2016-01-06	9.60	9.62	9.43	9.49	613859
2016-01-07	9.31	9.41	9.19	9.26	398549
2016-01-08	9.25	9.32	9.04	9.07	454443
2016-01-11	9.15	9.16	8.95	9.06	514250
2016-01-12	9.18	9.25	9.02	9.18	711963
2016-01-13	9.24	9.30	9.04	9.07	643303
2016-01-14	9.43	9.53	9.26	9.52	1302509
2016-01-15	9.20	9.27	9.03	9.15	817910
2016-01-19	9.18	9.18	8.91	8.96	635758
2016-01-20	8.70	8.76	8.43	8.69	629549
2016-01-21	8.83	8.95	8.79	8.86	508670
2016-01-22	9.09	9.15	9.03	9.12	364755
2016-01-25	9.08	9.10	8.94	8.94	504266
2016-01-26	9.00	9.14	8.94	9.11	538613
2016-01-27	9.36	9.42	9.13	9.16	840237
2016-01-28	9.19	9.19	8.94	8.98	804487
2016-01-29	8.99	9.07	8.91	9.05	475064
2016-02-01	9.18	9.30	9.15	9.26	376432
2016-02-02	9.13	9.13	8.90	8.92	318169
2016-02-03	8.83	8.92	8.65	8.91	390249
2016-02-04	8.92	9.10	8.92	9.07	491501
2016-02-05	8.95	8.96	8.84	8.87	252563
2016-02-08	8.75	8.85	8.62	8.77	309171
2016-02-09	8.62	8.84	8.59	8.64	161141
2016-02-10	8.68	8.87	8.63	8.65	351291
2016-02-11	8.53	8.63	8.51	8.57	292135
2016-02-12	8.75	8.81	8.72	8.81	192306
2016-02-16	8.83	8.93	8.81	8.93	206762
2016-02-17	8.94	9.13	8.93	9.09	311907
2016-02-18	9.13	9.20	9.09	9.20	393821
2016-02-19	9.26	9.31	9.20	9.26	311459
2016-02-22	9.55	9.56	9.43	9.46	272252
2016-02-23	9.40	9.48	9.33	9.34	149159
2016-02-24	9.62	9.73	9.52	9.67	343388
2016-02-25	9.48	9.55	9.38	9.55	305013
2016-02-26	9.86	9.90	9.79	9.85	613248
2016-02-29	9.90	10.08	9.87	10.01	496874
2016-03-01	10.09	10.18	10.07	10.11	507526
2016-03-02	10.10	10.19	10.07	10.11	571895
2016-03-03	9.93	9.99	9.85	9.96	324932
2016-03-04	9.93	10.10	9.92	10.08	469882
2016-03-07	9.89	10.00	9.87	10.00	221029
2016-03-08	10.16	10.21	10.08	10.08	309166
2016-03-09	10.01	10.09	9.98	10.07	185024
2016-03-10	10.18	10.27	10.05	10.10	332770
2016-03-11	10.54	10.75	10.52	10.72	509874
2016-03-14	10.50	10.53	10.45	10.46	206799
2016-03-15	10.51	10.51	10.39	10.45	180589
2016-03-16	10.29	10.47	10.17	10.46	433931
2016-03-17	10.55	10.74	10.55	10.68	216353
2016-03-18	10.65	10.71	10.61	10.64	316491
2016-03-21	10.74	10.85	10.69	10.77	300680
2016-03-22	11.19	11.32	11.19	11.25	421457
2016-03-23	11.44	11.44	11.32	11.32	701867
2016-03-24	11.21	11.25	11.13	11.23	358094
2016-03-28	10.66	10.74	10.63	10.71	266468
2016-03-29	10.85	11.23	10.85	11.23	471004
2016-03-30	11.42	11.69	11.40	11.61	483659
2016-03-31	11.58	11.62	11.42	11.43	254990
2016-04-01	11.44	11.44	11.23	11.40	141675
2016-04-04	11.40	11.46	11.35	11.40	265293
2016-04-05	11.30	11.30	11.16	11.26	447829
2016-04-06	11.12	11.17	11.05	11.16	276086
2016-04-07	11.52	11.61	11.32	11.36	972404
2016-04-08	11.82	11.90	11.78	11.89	869119
2016-04-11	11.89	11.96	11.82	11.83	388690
2016-04-12	11.85	11.89	11.79	11.87	298756
2016-04-13	12.04	12.11	11.98	12.09	375710
2016-04-14	11.32	11.48	10.88	11.33	1922468
2016-04-15	10.96	10.99	10.64	10.66	857962
2016-04-18	10.87	10.98	10.84	10.95	571619
2016-04-19	11.08	11.16	10.98	11.12	465070
2016-04-20	11.16	11.22	11.14	11.18	269435
2016-04-21	11.47	11.54	11.38	11.41	647108
2016-04-22	11.31	11.38	11.20	11.23	448558
2016-04-25	11.15	11.16	11.08	11.09	310933
2016-04-26	11.23	11.29	11.17	11.18	266308
2016-04-27	10.78	10.87	10.68	10.80	503597
2016-04-28	10.42	10.48	10.20	10.22	1497092
2016-04-29	10.34	10.38	10.17	10.25	510824
2016-05-02	10.42	10.47	10.37	10.45	358911
2016-05-03	10.53	10.54	10.38	10.38	318685
2016-05-04	10.30	10.38	10.20	10.22	326894
2016-05-05	10.28	10.33	10.12	10.16	279199
2016-05-06	10.15	10.26	10.13	10.20	254941
2016-05-09	10.12	10.18	10.09	10.14	698558
2016-05-10	10.33	10.46	10.33	10.45	414921
2016-05-11	10.41	10.52	10.41	10.45	261125
2016-05-12	10.79	10.85	10.53	10.59	695513
2016-05-13	10.42	10.45	10.27	10.28	233413
2016-05-16	10.29	10.40	10.29	10.39	193266
2016-05-17	10.31	10.40	10.29	10.31	240360
2016-05-18	10.38	10.51	10.35	10.39	179543
2016-05-19	10.25	10.28	10.16	10.24	319873
2016-05-20	10.71	11.44	10.64	10.87	992453
2016-05-23	10.87	10.94	10.74	10.84	873197
2016-05-24	10.89	10.97	10.82	10.93	511920
2016-05-25	11.05	11.08	11.02	11.06	184831
2016-05-26	10.95	10.97	10.86	10.97	376858
2016-05-27	10.99	11.03	10.92	10.96	216629
2016-05-31	10.89	10.94	10.86	10.90	501218
2016-06-01	10.79	10.81	10.72	10.78	363762
2016-06-02	10.67	10.77	10.65	10.77	287731
2016-06-03	10.36	10.45	10.29	10.45	632285
2016-06-06	10.47	10.57	10.45	10.56	374180
2016-06-07	10.65	10.81	10.60	10.77	576644
2016-06-08	10.74	10.74	10.59	10.60	299572
2016-06-09	10.36	10.40	10.28	10.29	294074
2016-06-10	10.26	10.26	10.09	10.11	292276
2016-06-13	10.14	10.19	10.09	10.12	613521
2016-06-14	9.94	9.99	9.84	9.92	429315
2016-06-15	10.37	10.48	10.36	10.40	419874
2016-06-16	10.15	10.34	10.12	10.33	224026
2016-06-17	10.32	10.35	10.25	10.30	249560
2016-06-20	10.66	10.69	10.58	10.59	795881
2016-06-21	10.78	10.86	10.75	10.86	405945
2016-06-22	11.03	11.03	10.95	10.97	281503
2016-06-23	11.05	11.15	10.99	11.15	223653
2016-06-24	10.54	10.73	10.51	10.51	307200
2016-06-27	10.40	10.41	10.26	10.40	590997
2016-06-28	10.79	10.82	10.66	10.81	381615
2016-06-29	11.15	11.32	11.13	11.23	745916
2016-06-30	11.49	11.59	11.41	11.59	400625
2016-07-01	11.66	11.70	11.60	11.63	193506
2016-07-05	11.57	11.57	11.45	11.46	277769
2016-07-06	11.45	11.57	11.36	11.57	268460
2016-07-07	11.96	12.00	11.89	11.93	356151
2016-07-08	12.48	12.66	12.47	12.65	736183
2016-07-11	12.57	12.61	12.50	12.56	481677
2016-07-12	12.52	12.54	12.47	12.51	386377
2016-07-13	12.41	12.49	12.32	12.46	651716
2016-07-14	12.71	12.75	12.63	12.64	343998
2016-07-15	12.72	12.75	12.63	12.67	219608
2016-07-18	12.61	12.75	12.61	12.72	241636
2016-07-19	12.99	13.18	12.95	13.09	574602
2016-07-20	13.15	13.15	13.05	13.12	328678
2016-07-21	13.12	13.18	13.06	13.07	450131
2016-07-22	13.17	13.24	13.08	13.16	467096
2016-07-25	13.07	13.11	12.79	12.84	576312
2016-07-26	12.83	12.97	12.81	12.97	328479
2016-07-27	13.41	14.00	13.41	13.98	1145228
2016-07-28	13.71	13.77	13.64	13.75	624008
2016-07-29	13.94	14.06	13.92	13.96	481720
2016-08-01	13.98	14.19	13.93	13.98	817357
2016-08-02	13.83	13.83	13.53	13.62	509134
2016-08-03	13.70	13.75	13.63	13.71	214563
2016-08-04	13.81	13.90	13.73	13.90	278714
2016-08-05	13.97	13.99	13.91	13.99	210396
2016-08-08	13.64	13.77	13.61	13.77	767590
2016-08-09	14.13	14.23	14.03	14.07	718408
2016-08-10	13.79	13.82	13.72	13.80	265824
2016-08-11	13.98	14.10	13.95	14.09	351958
2016-08-12	13.91	14.03	13.87	14.03	389995
2016-08-15	14.04	14.18	14.04	14.11	327226
2016-08-16	13.98	14.05	13.93	14.04	526047
2016-08-17	13.83	13.87	13.72	13.85	274703
2016-08-18	13.97	14.12	13.96	14.10	228599
2016-08-19	14.30	14.36	14.21	14.30	294669
2016-08-22	14.26	14.36	14.25	14.32	280845
2016-08-23	14.19	14.22	14.03	14.10	355986
2016-08-24	14.02	14.02	13.91	13.93	258164
2016-08-25	13.74	13.89	13.69	13.87	502219
2016-08-26	13.82	13.91	13.67	13.69	339752
2016-08-29	13.71	13.75	13.63	13.67	351081
2016-08-30	13.89	13.95	13.78	13.78	201251
2016-08-31	13.43	13.51	13.34	13.36	407367
2016-09-01	13.25	13.38	13.23	13.35	137591
2016-09-02	13.49	13.51	13.40	13.47	266574
2016-09-06	13.88	13.95	13.65	13.79	1075342
2016-09-07	13.89	14.02	13.89	13.96	486466
2016-09-08	13.50	13.53	13.04	13.09	981096
2016-09-09	13.09	13.11	12.80	12.80	618355
2016-09-12	12.61	12.91	12.44	12.87	356898
2016-09-13	12.42	12.48	12.37	12.43	462276
2016-09-14	12.32	12.56	12.29	12.50	248344
2016-09-15	12.41	12.65	12.40	12.58	155727
2016-09-16	12.46	12.56	12.38	12.44	257754
2016-09-19	12.66	12.85	12.65	12.76	564721
2016-09-20	12.70	12.82	12.64	12.79	666092
2016-09-21	13.12	13.16	12.94	13.16	570300
2016-09-22	13.28	13.30	13.10	13.15	309289
2016-09-23	13.11	13.11	12.94	12.96	220571
2016-09-26	12.80	12.84	12.75	12.76	152573
2016-09-27	13.03	13.05	12.94	13.01	305391
2016-09-28	12.90	13.16	12.88	13.14	401955
2016-09-29	12.98	13.02	12.80	12.87	242007
2016-09-30	12.77	12.83	12.72	12.72	603480
2016-10-03	12.71	12.84	12.70	12.83	247123
2016-10-04	12.63	12.69	12.53	12.60	522856
2016-10-05	13.00	13.23	12.97	13.15	610558
2016-10-06	12.76	12.88	12.70	12.84	436899
2016-10-07	13.32	13.48	13.21	13.44	740444
2016-10-10	13.59	13.66	13.49	13.50	290506
2016-10-11	13.21	13.21	13.07	13.18	369836
2016-10-12	13.06	13.07	12.98	13.04	143719
2016-10-13	12.93	13.04	12.84	12.98	216005
2016-10-14	13.23	13.30	13.06	13.06	194644
2016-10-17	13.06	13.09	12.97	12.99	126445
2016-10-18	12.80	12.83	12.77	12.79	322023
2016-10-19	12.83	12.93	12.76	12.88	110192
2016-10-20	12.89	12.95	12.82	12.90	162160
2016-10-21	12.59	12.62	12.52	12.59	314655
2016-10-24	12.95	12.97	12.82	12.91	141626
2016-10-25	13.06	13.10	12.95	12.96	269059
2016-10-26	13.06	13.20	12.94	12.98	478433
2016-10-27	12.98	13.06	12.92	12.96	273106
2016-10-28	12.44	12.49	12.27	12.29	440772
2016-10-31	11.96	12.01	11.88	12.01	406963
2016-11-01	12.21	12.22	12.01	12.08	375812
2016-11-02	12.09	12.10	11.98	12.04	236220
2016-11-03	12.06	12.06	11.90	11.92	184288
2016-11-04	11.69	11.75	11.58	11.65	702396
2016-11-07	11.74	11.86	11.68	11.82	427869
2016-11-08	12.10	12.14	11.98	12.05	782305
2016-11-09	11.55	11.56	11.32	11.37	926577
2016-11-10	11.67	11.69	11.29	11.31	439690
2016-11-11	11.39	11.52	11.26	11.40	652181
2016-11-14	11.43	11.50	11.39	11.47	247834
2016-11-15	11.29	12.35	11.29	11.82	2527745
2016-11-16	11.86	12.01	11.77	11.98	598098
2016-11-17	12.01	12.26	12.00	12.14	1079193
2016-11-18	12.20	12.22	12.09	12.15	407789
2016-11-21	11.97	12.09	11.64	11.70	1201659
2016-11-22	12.06	12.06	11.95	12.00	390943
2016-11-23	12.15	12.18	12.07	12.09	281845
2016-11-25	12.08	12.14	12.03	12.07	85052
2016-11-28	12.16	12.16	12.02	12.04	401656
2016-11-29	12.02	12.09	11.98	12.01	155592
2016-11-30	11.98	11.99	11.86	11.88	243973
2016-12-01	12.05	12.11	11.87	11.91	440035
2016-12-02	11.85	11.94	11.80	11.87	241735
2016-12-05	11.91	12.14	11.89	12.03	450082
2016-12-06	12.31	12.44	12.31	12.37	394729
2016-12-07	12.71	12.83	12.59	12.82	369612
2016-12-08	12.87	12.96	12.81	12.87	402768
2016-12-09	12.86	12.94	12.76	12.81	385343
2016-12-12	12.63	12.65	12.55	12.63	169357
2016-12-13	12.93	13.12	12.90	13.08	393159
2016-12-14	12.94	13.14	12.83	12.85	443400
2016-12-15	12.97	13.19	12.92	13.12	279334
2016-12-16	12.96	13.12	12.96	13.03	297976
2016-12-19	12.82	12.94	12.80	12.91	337244
2016-12-20	12.88	12.97	12.80	12.97	224743
2016-12-21	13.27	13.43	13.27	13.39	385471
2016-12-22	13.10	13.24	13.03	13.22	264561
2016-12-23	13.09	13.14	13.02	13.14	99393
2016-12-27	13.08	13.18	13.02	13.15	157682
2016-12-28	13.22	13.22	12.97	13.01	189728
2016-12-29	13.00	13.07	12.92	12.97	192410
2016-12-30	13.06	13.12	12.80	12.85	170461
2017-01-03	13.16	13.29	13.11	13.16	281766
2017-01-04	13.07	13.16	12.98	13.07	245152
2017-01-05	13.20	13.37	13.17	13.31	338440
2017-01-06	13.29	13.39	13.18	13.35	487213
2017-01-09	13.36	13.49	13.36	13.44	339749
2017-01-10	13.29	13.48	13.23	13.44	457310
2017-01-11	13.42	13.67	13.42	13.65	218146
2017-01-12	13.67	13.67	13.48	13.57	341390
2017-01-13	13.60	13.68	13.57	13.64	121414
2017-01-17	13.39	13.54	13.39	13.48	294722
2017-01-18	13.52	13.61	13.45	13.59	292490
2017-01-19	13.31	13.39	13.20	13.29	236807
2017-01-20	13.59	13.64	13.40	13.44	663341
2017-01-23	13.86	14.06	13.78	14.01	1018147
2017-01-24	13.80	13.90	13.58	13.64	903637
2017-01-25	13.14	13.38	12.91	13.34	1193176
2017-01-26	13.07	13.32	13.05	13.27	677923
2017-01-27	13.10	13.29	13.03	13.18	372461
2017-01-30	13.10	13.10	13.02	13.09	431688
2017-01-31	13.31	13.49	13.30	13.48	362489
2017-02-01	13.53	13.60	13.44	13.57	240743
2017-02-02	13.34	13.45	13.28	13.36	538126
2017-02-03	13.15	13.23	13.03	13.18	603144
2017-02-06	12.88	12.89	12.45	12.50	1395499
2017-02-07	12.63	12.63	12.42	12.44	1321123
2017-02-08	12.73	12.78	12.65	12.75	985385
2017-02-09	12.82	12.86	12.70	12.71	651753
2017-02-10	12.66	12.80	12.66	12.77	288196
2017-02-13	12.17	12.26	12.17	12.21	605072
2017-02-14	12.41	12.46	12.27	12.42	388220
2017-02-15	12.13	12.27	12.09	12.23	645812
2017-02-16	12.26	12.37	12.26	12.32	395888
2017-02-17	12.31	12.43	12.31	12.39	289278
2017-02-21	12.50	12.61	12.47	12.57	439199
2017-02-22	12.40	12.59	12.39	12.56	399891
2017-02-23	12.66	12.69	12.57	12.58	298662
2017-02-24	12.21	12.37	12.18	12.36	361858
2017-02-27	12.14	12.27	12.10	12.19	678163
2017-02-28	12.17	12.24	12.12	12.13	317193
2017-03-01	12.18	12.32	12.17	12.22	359886
2017-03-02	12.17	12.19	12.07	12.12	342677
2017-03-03	12.10	12.23	12.08	12.19	404112
2017-03-06	12.06	12.12	11.91	12.02	771103
2017-03-07	12.34	12.55	12.29	12.47	1177169
2017-03-08	12.34	12.42	12.32	12.39	387923
2017-03-09	12.28	12.35	12.18	12.23	249674
2017-03-10	12.21	12.24	12.13	12.18	285286
2017-03-13	12.25	12.30	12.21	12.22	152532
2017-03-14	12.26	12.27	12.19	12.20	280779
2017-03-15	12.15	12.42	12.13	12.41	270799
2017-03-16	12.45	12.50	12.39	12.43	162512
2017-03-17	12.42	12.42	12.29	12.36	409040
2017-03-20	12.49	12.60	12.47	12.55	553177
2017-03-21	12.80	12.87	12.62	12.62	564596
2017-03-22	12.99	13.15	12.95	13.07	905500
2017-03-23	13.02	13.10	12.98	13.08	249474
2017-03-24	13.10	13.26	13.09	13.24	450228
2017-03-27	13.10	13.17	13.07	13.15	279210
2017-03-28	13.09	13.18	13.09	13.17	312972
2017-03-29	13.57	13.82	13.57	13.76	769302
2017-03-30	13.48	13.62	13.46	13.57	387374
2017-03-31	13.59	13.64	13.53	13.62	266209
2017-04-03	13.58	13.60	13.50	13.57	284851
2017-04-04	13.45	13.56	13.45	13.53	485541
2017-04-05	13.53	13.57	13.32	13.32	321903
2017-04-06	13.22	13.23	13.12	13.17	324006
2017-04-07	13.13	13.17	13.10	13.14	327719
2017-04-10	13.50	13.50	13.17	13.21	573665
2017-04-11	13.50	13.53	13.27	13.37	380020
2017-04-12	13.32	13.35	13.23	13.32	276366
2017-04-13	13.56	13.64	13.50	13.54	465562
2017-04-17	13.56	13.66	13.55	13.66	186267
2017-04-18	13.54	13.57	13.43	13.45	367935
2017-04-19	13.43	13.48	13.36	13.44	349647
2017-04-20	13.21	13.29	13.17	13.27	627446
2017-04-21	13.27	13.27	13.11	13.14	342999
2017-04-24	13.38	13.47	13.35	13.38	271304
2017-04-25	13.75	13.91	13.73	13.88	491135
2017-04-26	13.84	13.96	13.84	13.84	329720
2017-04-27	13.22	13.28	12.50	12.85	1214495
2017-04-28	12.86	12.91	12.81	12.87	495595
2017-05-01	12.95	13.03	12.74	12.77	566244
2017-05-02	13.03	13.07	12.95	13.04	480330
2017-05-03	13.03	13.03	12.89	12.96	315485
2017-05-04	13.10	13.20	13.07	13.10	395993
2017-05-05	13.10	13.19	13.06	13.17	235100
2017-05-08	13.33	13.43	13.19	13.38	608749
2017-05-09	13.42	13.62	13.31	13.45	707692
2017-05-10	13.19	13.26	13.09	13.24	387049
2017-05-11	13.11	13.14	13.03	13.12	335774
2017-05-12	12.99	12.99	12.80	12.84	359666
2017-05-15	12.85	12.92	12.82	12.85	275872
2017-05-16	12.86	13.09	12.86	13.05	503758
2017-05-17	13.02	13.05	12.78	12.79	502706
2017-05-18	12.96	13.00	12.89	12.96	452301
2017-05-19	13.06	13.28	13.06	13.21	314614
2017-05-22	13.13	13.21	13.03	13.20	207202
2017-05-23	13.06	13.07	12.86	12.95	276991
2017-05-24	12.96	13.02	12.91	12.98	191934
2017-05-25	12.86	12.98	12.86	12.94	247009
2017-05-26	13.30	13.43	13.30	13.41	564656
2017-05-30	14.24	14.70	14.21	14.46	1572346
2017-05-31	14.61	14.75	14.53	14.57	726708
2017-06-01	14.60	14.67	14.51	14.64	545577
2017-06-02	14.84	14.95	14.83	14.90	505066
2017-06-05	15.10	15.47	15.10	15.29	788116
2017-06-06	15.28	15.51	15.24	15.37	568413
2017-06-07	15.52	15.93	15.52	15.86	622450
2017-06-08	16.19	16.29	16.13	16.25	822647
2017-06-09	16.28	16.35	15.91	15.99	1013188
2017-06-12	15.63	15.67	15.17	15.56	1249602
2017-06-13	16.68	16.96	16.46	16.49	2097734
2017-06-14	16.62	16.67	16.35	16.45	1015685
2017-06-15	16.52	16.66	16.41	16.63	1028051
2017-06-16	16.51	16.52	16.28	16.41	516258
2017-06-19	16.38	16.45	16.26	16.36	750591
2017-06-20	16.20	16.23	16.00	16.00	481159
2017-06-21	16.03	16.13	15.98	16.12	455294
2017-06-22	16.07	16.20	15.97	16.14	718378
2017-06-23	16.10	16.23	16.10	16.18	430242
2017-06-26	16.31	16.37	16.15	16.23	488906
2017-06-27	16.39	16.97	16.37	16.78	1446289
2017-06-28	16.48	16.71	16.42	16.66	895988
2017-06-29	16.55	16.59	16.04	16.10	1216097
2017-06-30	16.20	16.21	16.01	16.07	805140
2017-07-03	16.05	16.09	15.92	16.05	592351
2017-07-05	16.79	17.05	16.79	16.87	1418214
2017-07-06	16.47	16.50	16.10	16.10	1615170
2017-07-07	15.87	15.88	15.75	15.76	1302363
2017-07-10	15.52	15.85	15.36	15.85	1022906
2017-07-11	16.12	16.24	16.07	16.17	646494
2017-07-12	16.12	16.29	16.09	16.28	766376
2017-07-13	16.29	16.38	16.23	16.31	321626
2017-07-14	16.08	16.21	15.99	16.17	720188
2017-07-17	16.22	16.22	16.08	16.17	428948
2017-07-18	16.24	16.41	16.21	16.39	623632
2017-07-19	16.71	16.82	16.59	16.62	465631
2017-07-20	15.48	15.55	14.81	15.25	2301821
2017-07-21	15.22	15.29	15.08	15.28	1056069
2017-07-24	15.13	15.16	14.99	15.08	1261446
2017-07-25	14.77	14.78	14.25	14.49	1369545
2017-07-26	14.56	14.60	14.15	14.27	1259018
2017-07-27	14.34	14.46	14.16	14.24	879341
2017-07-28	13.88	14.04	13.78	14.04	1036487
2017-07-31	14.18	14.29	14.16	14.23	780959
2017-08-01	14.12	14.16	13.92	13.96	727238
2017-08-02	14.14	14.27	13.87	14.00	863147
2017-08-03	13.86	13.86	13.60	13.62	1001278
2017-08-04	13.62	13.73	13.50	13.71	926957
2017-08-07	13.75	13.77	13.62	13.68	451046
2017-08-08	13.65	13.68	13.52	13.52	423011
2017-08-09	13.14	13.38	13.06	13.35	669451
2017-08-10	13.01	13.01	12.75	12.77	1046463
2017-08-11	12.76	13.18	12.74	12.96	1316654
2017-08-14	13.12	13.17	13.04	13.16	905765
2017-08-15	13.16	13.29	13.07	13.13	567621
2017-08-16	13.01	13.08	12.94	12.97	497617
2017-08-17	13.23	13.30	13.00	13.00	735952
2017-08-18	13.12	13.25	13.09	13.18	578200
2017-08-21	13.52	13.57	13.43	13.54	988428
2017-08-22	13.60	13.75	13.60	13.74	695266
2017-08-23	13.68	13.77	13.65	13.77	596159
2017-08-24	13.59	13.64	13.57	13.58	505629
2017-08-25	13.75	13.85	13.70	13.75	382297
2017-08-28	13.67	13.72	13.56	13.72	412779
2017-08-29	13.51	13.64	13.42	13.63	731026
2017-08-30	13.68	13.87	13.68	13.84	312657
2017-08-31	13.93	13.97	13.81	13.97	513090
2017-09-01	13.85	13.92	13.80	13.85	431151
2017-09-05	14.15	14.35	14.15	14.24	1133820
2017-09-06	14.00	14.29	14.00	14.11	761867
2017-09-07	14.24	14.26	14.09	14.09	655228
2017-09-08	14.01	14.06	13.92	13.95	422329
2017-09-11	14.05	14.30	14.05	14.29	383027
2017-09-12	14.33	14.52	14.30	14.43	487612
2017-09-13	14.51	14.57	14.37	14.37	429164
2017-09-14	14.71	14.84	14.65	14.67	1013676
2017-09-15	14.80	14.86	14.74	14.74	804395
2017-09-18	14.91	15.08	14.89	14.89	765360
2017-09-19	14.32	14.33	14.23	14.26	607989
2017-09-20	14.02	14.09	13.92	14.01	745356
2017-09-21	13.98	14.01	13.87	13.98	474468
2017-09-22	13.63	13.75	13.56	13.74	1155189
2017-09-25	13.74	13.74	13.49	13.51	583672
2017-09-26	13.45	13.61	13.45	13.53	571900
2017-09-27	13.53	13.58	13.42	13.53	805860
2017-09-28	13.36	13.40	13.27	13.38	913871
2017-09-29	13.45	13.47	13.37	13.42	537468
2017-10-02	13.46	13.66	13.46	13.66	430192
2017-10-03	13.69	13.87	13.69	13.80	413899
2017-10-04	13.80	13.82	13.66	13.69	397503
2017-10-05	13.71	13.80	13.68	13.79	266304
2017-10-06	13.77	13.82	13.68	13.74	377854
2017-10-09	13.74	13.78	13.65	13.68	5893951
2017-10-10	13.32	13.33	13.10	13.16	1010735
2017-10-11	13.25	13.48	13.23	13.34	1241305
2017-10-12	12.84	12.87	12.54	12.61	1639896
2017-10-13	12.85	12.88	12.72	12.75	879768
2017-10-16	12.99	12.99	12.84	12.94	686302
2017-10-17	12.86	12.88	12.71	12.73	328982
2017-10-18	12.71	12.73	12.63	12.70	669417
2017-10-19	12.69	12.75	12.51	12.74	1108483
2017-10-20	13.34	13.58	13.31	13.32	2184165
2017-10-23	13.18	13.21	12.85	12.94	850847
2017-10-24	12.99	13.08	12.96	12.97	603947
2017-10-25	13.07	13.29	12.97	13.17	885431
2017-10-26	12.94	13.00	12.50	12.56	1070788
2017-10-27	12.95	13.16	12.88	13.12	1027794
2017-10-30	13.08	13.11	12.93	12.99	781518
2017-10-31	13.00	13.03	12.86	12.99	875866
2017-11-01	13.12	13.17	13.04	13.13	816024
2017-11-02	13.17	13.22	13.08	13.19	1028580
2017-11-03	13.20	13.23	13.09	13.18	642329
2017-11-06	13.13	13.22	13.12	13.21	705918
2017-11-07	13.18	13.20	13.07	13.09	637842
2017-11-08	13.04	13.12	12.97	13.07	403201
2017-11-09	13.25	13.36	13.15	13.28	935320
2017-11-10	13.35	13.51	13.35	13.50	663403
2017-11-13	13.32	13.37	13.25	13.32	344057
2017-11-14	13.17	13.18	13.06	13.10	547795
2017-11-15	13.18	13.20	13.10	13.17	362301
2017-11-16	13.31	13.57	13.29	13.56	942072
2017-11-17	13.69	13.78	13.60	13.74	650079
2017-11-20	13.60	13.70	13.60	13.66	406651
2017-11-21	14.51	14.52	14.30	14.36	2205209
2017-11-22	14.44	14.47	14.37	14.47	737846
2017-11-24	14.41	14.42	14.27	14.29	469150
2017-11-27	14.03	14.07	13.92	13.95	664236
2017-11-28	14.16	14.23	14.09	14.20	863204
2017-11-29	14.20	14.22	13.86	13.92	1027835
2017-11-30	14.05	14.14	14.01	14.06	922558
2017-12-01	13.69	13.70	13.39	13.58	960895
2017-12-04	14.00	14.02	13.72	13.78	1254878
2017-12-05	13.96	14.02	13.85	13.91	1234334
2017-12-06	13.69	13.69	13.45	13.48	935968
2017-12-07	13.59	13.63	13.47	13.59	1141260
2017-12-08	13.65	13.66	13.57	13.61	1007777
2017-12-11	13.61	13.62	13.54	13.59	499468
2017-12-12	13.68	13.69	13.62	13.63	426976
2017-12-13	13.65	13.65	13.50	13.58	934180
2017-12-14	13.66	13.69	13.60	13.61	739042
2017-12-15	13.84	13.87	13.74	13.84	1232463
2017-12-18	13.71	13.76	13.63	13.68	670837
2017-12-19	13.61	13.61	13.37	13.40	749228
2017-12-20	13.52	13.58	13.44	13.56	721464
2017-12-21	13.50	13.56	13.45	13.50	639811
2017-12-22	13.72	13.81	13.70	13.76	566835
2017-12-26	13.65	13.65	13.54	13.55	370962
2017-12-27	13.82	13.99	13.81	13.89	353630
2017-12-28	13.89	13.89	13.74	13.79	429652
2017-12-29	13.89	13.90	13.74	13.76	572773
2018-01-02	13.92	14.11	13.86	14.11	787359
2018-01-03	14.39	14.53	14.36	14.48	727780
2018-01-04	14.26	14.30	14.16	14.29	543745
2018-01-05	14.17	14.29	14.10	14.25	815117
2018-01-08	14.21	14.28	14.12	14.26	967458
2018-01-09	14.23	14.26	14.08	14.12	750724
2018-01-10	13.98	14.05	13.87	13.98	630731
2018-01-11	14.00	14.11	14.00	14.08	433349
2018-01-12	13.72	13.81	13.62	13.78	997774
2018-01-16	14.48	14.67	14.38	14.40	927166
2018-01-17	14.62	14.74	14.60	14.73	1226486
2018-01-18	14.42	14.48	14.36	14.41	767760
2018-01-19	14.37	14.41	14.15	14.18	975160
2018-01-22	14.21	14.30	14.15	14.26	897779
2018-01-23	15.08	15.66	14.75	15.59	3875454
2018-01-24	15.71	15.88	15.54	15.65	1223550
2018-01-25	15.50	15.74	15.45	15.59	899235
2018-01-26	15.42	15.46	15.35	15.45	716163
2018-01-29	15.33	15.53	15.32	15.40	494318
2018-01-30	15.14	15.23	15.00	15.14	632006
2018-01-31	15.19	15.20	14.84	14.91	723470
2018-02-01	14.66	14.79	14.54	14.74	425182
2018-02-02	14.55	14.55	14.28	14.30	553155
2018-02-05	14.22	14.25	13.73	13.74	1200721
2018-02-06	13.78	14.37	13.75	14.26	1069533
2018-02-07	13.82	14.02	13.72	13.80	1035979
2018-02-08	13.83	13.90	13.44	13.44	962029
2018-02-09	13.73	13.94	13.46	13.82	1418377
2018-02-12	13.83	13.83	13.64	13.75	867255
2018-02-13	13.99	14.05	13.93	14.00	690688
2018-02-14	13.82	14.25	13.79	14.25	636575
2018-02-15	14.43	14.44	14.22	14.42	522385
2018-02-16	14.39	14.64	14.39	14.49	610552
2018-02-20	14.22	14.29	14.10	14.16	522464
2018-02-21	14.21	14.38	14.11	14.11	376445
2018-02-22	14.03	14.07	13.85	13.89	628445
2018-02-23	13.87	13.91	13.78	13.88	414572
2018-02-26	13.93	14.06	13.90	14.05	381364
2018-02-27	14.00	14.03	13.71	13.72	401033
2018-02-28	13.74	13.83	13.59	13.60	570342
2018-03-01	13.64	13.73	13.34	13.45	835354
2018-03-02	13.36	13.54	13.27	13.53	559116
2018-03-05	13.46	13.46	13.28	13.37	945120
2018-03-06	13.46	13.50	13.37	13.41	897704
2018-03-07	13.12	13.12	12.75	12.93	1838890
2018-03-08	13.03	13.06	12.92	13.00	837018
2018-03-09	13.04	13.15	13.02	13.12	453301
2018-03-12	13.20	13.35	13.20	13.30	493702
2018-03-13	13.33	13.37	13.14	13.16	755234
2018-03-14	13.17	13.20	13.03	13.06	566675
2018-03-15	13.10	13.13	13.01	13.07	562153
2018-03-16	13.10	13.14	13.04	13.07	763985
2018-03-19	12.95	13.00	12.77	12.82	736506
2018-03-20	12.82	12.89	12.67	12.88	1002162
2018-03-21	12.80	12.87	12.75	12.78	687931
2018-03-22	12.50	12.50	12.31	12.31	1110637
2018-03-23	12.23	12.32	11.86	11.87	1370269
2018-03-26	12.08	12.16	11.89	12.12	981874
2018-03-27	11.95	11.95	11.59	11.68	1421753
2018-03-28	11.95	12.07	11.90	12.02	1101979
2018-03-29	12.02	12.14	12.00	12.10	878516
2018-04-02	12.05	12.08	11.74	11.85	1071645
2018-04-03	11.90	11.98	11.77	11.96	934746
2018-04-04	11.48	11.70	11.42	11.68	926422
2018-04-05	11.71	11.79	11.59	11.60	683480
2018-04-06	11.49	11.51	11.28	11.33	997360
2018-04-09	11.79	11.89	11.73	11.73	1132695
2018-04-10	11.78	11.80	11.59	11.70	959397
2018-04-11	11.59	11.61	11.44	11.53	452210
2018-04-12	11.64	11.77	11.62	11.69	489764
2018-04-13	11.68	11.68	11.44	11.47	560635
2018-04-16	11.58	11.58	11.47	11.53	515508
2018-04-17	11.97	12.04	11.92	11.93	1167402
2018-04-18	12.04	12.07	11.99	12.03	1243150
2018-04-19	11.82	11.85	11.62	11.71	744271
2018-04-20	11.63	11.64	11.42	11.47	979336
2018-04-23	11.47	11.55	11.39	11.39	830734
2018-04-24	11.41	11.43	11.17	11.20	926263
2018-04-25	11.22	11.37	11.19	11.28	831091
2018-04-26	11.04	11.06	10.65	10.67	1798567
2018-04-27	10.96	11.06	10.92	10.94	1420707
2018-04-30	10.89	10.89	10.77	10.80	762859
2018-05-01	10.80	10.85	10.66	10.84	783788
2018-05-02	10.89	10.94	10.77	10.85	753384
2018-05-03	10.86	10.86	10.74	10.84	617444
2018-05-04	10.61	10.71	10.48	10.69	841698
2018-05-07	10.61	10.71	10.58	10.62	479332
2018-05-08	10.51	10.51	10.38	10.48	793990
2018-05-09	10.50	10.60	10.21	10.53	2062639
2018-05-10	10.53	10.62	10.47	10.58	808725
2018-05-11	10.91	11.02	10.89	10.91	686881
2018-05-14	10.91	10.95	10.88	10.92	364795
2018-05-15	10.74	10.75	10.57	10.60	604511
2018-05-16	10.60	10.65	10.56	10.60	432101
2018-05-17	10.58	10.65	10.52	10.54	578031
2018-05-18	10.48	10.50	10.34	10.40	932746
2018-05-21	10.35	10.41	10.29	10.30	350227
2018-05-22	10.36	10.43	10.31	10.31	559102
2018-05-23	10.30	10.47	10.30	10.47	717668
2018-05-24	10.40	10.40	10.17	10.30	538400
2018-05-25	10.23	10.28	10.16	10.26	375829
2018-05-29	10.65	10.73	10.31	10.38	1144957
2018-05-30	10.40	10.41	10.25	10.39	688364
2018-05-31	10.35	10.35	10.19	10.27	650375
2018-06-01	10.55	10.74	10.55	10.65	968538
2018-06-04	10.80	10.80	10.60	10.69	733913
2018-06-05	10.57	10.60	10.38	10.45	549562
2018-06-06	10.49	10.57	10.49	10.55	383329
2018-06-07	10.43	10.54	10.35	10.47	896022
2018-06-08	10.36	10.44	10.32	10.44	317178
2018-06-11	10.42	10.44	10.33	10.42	673634
2018-06-12	10.49	10.53	10.38	10.41	442320
2018-06-13	10.43	10.44	10.31	10.34	396322
2018-06-14	10.25	10.29	10.20	10.27	661654
2018-06-15	9.61	9.68	9.46	9.52	1732349
2018-06-18	9.24	9.25	9.02	9.09	1393496
2018-06-19	9.00	9.00	8.85	8.92	867302
2018-06-20	8.94	8.95	8.87	8.90	644657
2018-06-21	8.63	8.63	8.47	8.48	1046526
2018-06-22	8.54	8.59	8.50	8.58	779703
2018-06-25	8.49	8.51	8.32	8.36	901044
2018-06-26	8.14	8.20	8.10	8.15	1068791
2018-06-27	8.20	8.30	8.08	8.09	741910
2018-06-28	7.85	7.91	7.77	7.88	1039872
2018-06-29	8.17	8.29	8.17	8.24	978433
2018-07-02	8.16	8.17	8.03	8.05	931668
2018-07-03	7.99	8.03	7.88	7.89	527377
2018-07-05	8.12	8.27	8.07	8.25	1213659
2018-07-06	8.12	8.22	8.08	8.17	638517
2018-07-09	8.38	8.64	8.38	8.62	1207105
2018-07-10	8.83	8.93	8.80	8.86	1749322
2018-07-11	8.76	8.86	8.62	8.68	1190432
2018-07-12	8.77	8.77	8.62	8.74	818131
2018-07-13	8.72	8.75	8.60	8.61	364375
2018-07-16	8.82	8.82	8.65	8.65	472838
2018-07-17	8.93	9.03	8.88	8.98	1180422
2018-07-18	8.97	9.02	8.85	8.99	733723
2018-07-19	9.31	9.41	9.26	9.37	2023976
2018-07-20	9.60	9.70	9.50	9.54	1127450
2018-07-23	9.19	9.38	9.05	9.36	869057
2018-07-24	9.52	9.84	9.49	9.73	1538434
2018-07-25	9.07	9.30	8.89	9.17	2139465
2018-07-26	9.47	9.61	9.42	9.54	975980
2018-07-27	9.58	9.61	9.40	9.48	600341
2018-07-30	9.52	9.52	9.35	9.36	558672
2018-07-31	9.36	9.41	9.35	9.38	628314
2018-08-01	9.57	9.67	9.56	9.66	716531
2018-08-02	9.55	9.64	9.51	9.62	713878
2018-08-03	9.63	9.76	9.62	9.76	714715
2018-08-06	9.82	9.88	9.77	9.86	359553
2018-08-07	10.02	10.11	9.93	10.04	619318
2018-08-08	9.68	9.77	9.57	9.75	560773
2018-08-09	9.75	9.81	9.72	9.74	422069
2018-08-10	9.78	9.79	9.69	9.72	466435
2018-08-13	9.54	9.54	9.41	9.44	787859
2018-08-14	9.62	9.86	9.61	9.83	467127
2018-08-15	9.60	9.65	9.50	9.50	523883
2018-08-16	9.91	9.92	9.75	9.84	692306
2018-08-17	9.81	9.97	9.75	9.94	577468
2018-08-20	10.11	10.25	10.05	10.23	1085735
2018-08-21	10.33	10.39	10.25	10.29	721543
2018-08-22	9.97	9.97	9.78	9.87	843007
2018-08-23	9.80	9.80	9.60	9.69	908657
2018-08-24	9.52	9.57	9.44	9.55	515229
2018-08-27	9.48	9.58	9.40	9.52	802794
2018-08-28	9.58	9.64	9.53	9.56	368197
2018-08-29	9.56	9.63	9.48	9.62	290850
2018-08-30	9.54	9.54	9.41	9.42	855792
2018-08-31	9.42	9.47	9.35	9.47	453082
2018-09-04	9.43	9.45	9.35	9.44	410963
2018-09-05	9.74	9.81	9.69	9.71	864133
2018-09-06	9.54	9.54	9.41	9.46	324836
2018-09-07	9.30	9.37	9.20	9.30	392980
2018-09-10	9.33	9.38	9.31	9.36	264760
2018-09-11	8.91	8.92	8.76	8.90	733804
2018-09-12	8.98	9.09	8.89	9.04	519152
2018-09-13	9.13	9.15	9.03	9.11	411441
2018-09-14	9.90	9.90	9.13	9.26	1059124
2018-09-17	8.81	8.84	8.60	8.62	1208049
2018-09-18	8.69	8.83	8.66	8.81	753115
2018-09-19	8.46	8.55	8.41	8.42	711269
2018-09-20	8.50	8.55	8.44	8.53	451414
2018-09-21	8.53	8.62	8.51	8.55	419915
2018-09-24	8.50	8.61	8.45	8.58	380384
2018-09-25	8.60	8.68	8.56	8.61	483530
2018-09-26	8.62	8.70	8.51	8.51	404787
2018-09-27	8.74	8.86	8.74	8.77	403428
2018-09-28	8.59	8.67	8.55	8.67	427246
2018-10-01	8.67	8.70	8.60	8.66	415736
2018-10-02	8.67	8.73	8.61	8.62	512462
2018-10-03	8.60	8.71	8.60	8.60	216092
2018-10-04	8.48	8.49	8.33	8.36	470323
2018-10-05	8.34	8.34	8.06	8.12	663634
2018-10-08	8.06	8.16	8.04	8.11	365229
2018-10-09	8.11	8.15	8.05	8.05	339879
2018-10-10	7.91	7.91	7.65	7.67	687260
2018-10-11	7.63	7.71	7.50	7.50	684632
2018-10-12	7.93	7.99	7.78	7.91	628446
2018-10-15	7.73	7.93	7.72	7.84	495475
2018-10-16	7.98	8.14	7.98	8.14	348187
2018-10-17	8.07	8.10	7.95	8.04	399015
2018-10-18	8.07	8.07	7.82	7.86	487842
2018-10-19	7.85	7.97	7.82	7.86	236663
2018-10-22	8.02	8.05	7.93	7.97	259021
2018-10-23	7.54	7.94	7.54	7.93	783216
2018-10-24	7.70	7.71	7.16	7.18	1187918
2018-10-25	7.31	7.50	7.26	7.47	501730
2018-10-26	7.17	7.17	6.98	7.06	864548
2018-10-29	7.08	7.08	6.75	6.83	954570
2018-10-30	6.96	7.17	6.95	7.16	671884
2018-10-31	7.28	7.38	7.28	7.34	437687
2018-11-01	7.40	7.50	7.35	7.49	497348
2018-11-02	7.75	7.88	7.72	7.74	837037
2018-11-05	7.67	7.72	7.58	7.67	510074
2018-11-06	7.62	7.65	7.54	7.60	349117
2018-11-07	7.56	7.63	7.50	7.62	438818
2018-11-08	7.64	7.71	7.55	7.56	420161
2018-11-09	7.85	7.95	7.76	7.86	471384
2018-11-12	7.91	7.96	7.75	7.75	416576
2018-11-13	7.88	8.08	7.88	8.03	413915
2018-11-14	7.85	7.92	7.73	7.82	477223
2018-11-15	7.85	8.00	7.85	7.96	442583
2018-11-16	7.85	8.01	7.85	8.00	221428
2018-11-19	7.87	7.87	7.66	7.68	282080
2018-11-20	7.70	7.79	7.65	7.73	338819
2018-11-21	7.79	7.85	7.73	7.74	239588
2018-11-23	7.56	7.57	7.47	7.50	291698
2018-11-26	7.64	7.76	7.63	7.74	412291
2018-11-27	7.68	7.78	7.68	7.71	318554
2018-11-28	8.01	8.20	7.97	8.19	454192
2018-11-29	8.03	8.08	7.93	7.95	530674
2018-11-30	7.84	7.84	7.76	7.79	258468
2018-12-03	8.07	8.16	8.02	8.10	713808
2018-12-04	7.98	8.02	7.86	7.87	370003
2018-12-06	7.52	7.65	7.46	7.64	352823
2018-12-07	7.62	7.67	7.44	7.48	276672
2018-12-10	7.50	7.54	7.36	7.54	387486
2018-12-11	7.61	7.66	7.52	7.53	275789
2018-12-12	7.67	7.78	7.65	7.66	258914
2018-12-13	8.02	8.13	7.99	8.11	1570133
2018-12-14	7.92	7.99	7.83	7.89	281808
2018-12-17	7.94	8.06	7.84	7.89	374046
2018-12-18	8.08	8.20	8.05	8.11	534721
2018-12-19	8.14	8.29	7.97	8.03	274872
2018-12-20	8.03	8.12	7.85	7.93	290377
2018-12-21	8.00	8.05	7.85	7.91	677289
2018-12-24	7.96	8.15	7.96	7.99	259461
2018-12-26	8.02	8.26	7.98	8.22	648380
2018-12-27	8.13	8.47	8.11	8.41	505544
2018-12-28	8.15	8.21	8.05	8.13	383869
2018-12-31	8.15	8.19	8.06	8.19	337371
2019-01-02	8.00	8.13	7.95	8.10	158665
2019-01-03	7.90	7.97	7.80	7.80	384454
2019-01-04	8.10	8.28	8.05	8.22	306641
2019-01-07	8.23	8.33	8.19	8.30	185723
2019-01-08	8.45	8.53	8.40	8.47	195965
2019-01-09	8.45	8.62	8.42	8.57	316350
2019-01-10	8.74	8.84	8.73	8.83	267593
2019-01-11	8.82	8.93	8.81	8.89	157506
2019-01-14	8.86	8.95	8.85	8.90	151666
2019-01-15	8.87	9.02	8.76	8.95	327711
2019-01-16	8.97	9.08	8.95	8.99	277458
2019-01-17	8.93	9.06	8.83	9.01	257790
2019-01-18	9.04	9.09	8.99	9.03	288583
2019-01-22	8.74	8.79	8.62	8.69	308806
2019-01-23	8.86	8.91	8.73	8.76	251864
2019-01-24	8.78	8.90	8.78	8.86	217014
2019-01-25	9.09	9.26	9.09	9.13	434193
2019-01-28	9.00	9.12	8.93	9.08	707760
2019-01-29	9.21	9.29	9.14	9.16	281075
2019-01-30	8.84	8.92	8.65	8.77	947357
2019-01-31	8.47	8.48	8.31	8.46	646413
2019-02-01	8.46	8.57	8.45	8.54	337302
2019-02-04	8.53	8.59	8.49	8.57	162802
2019-02-05	8.51	8.68	8.51	8.65	261498
2019-02-06	8.65	8.70	8.59	8.60	382853
2019-02-07	8.49	8.49	8.32	8.41	178434
2019-02-08	8.32	8.41	8.30	8.40	128840
2019-02-11	8.48	8.53	8.47	8.49	152950
2019-02-12	8.54	8.67	8.54	8.65	253217
2019-02-13	8.48	8.61	8.42	8.49	499472
2019-02-14	8.55	8.65	8.55	8.59	275128
2019-02-15	8.58	8.79	8.58	8.79	282167
2019-02-19	8.78	8.90	8.78	8.86	233153
2019-02-20	8.83	8.87	8.79	8.80	420859
2019-02-21	9.08	9.17	9.08	9.11	325332
2019-02-22	9.18	9.30	9.18	9.27	328078
2019-02-25	9.31	9.40	9.30	9.32	340135
2019-02-26	9.30	9.43	9.30	9.40	398752
2019-02-27	9.43	9.58	9.43	9.52	489534
2019-02-28	9.52	9.52	9.41	9.45	371385
2019-03-01	9.48	9.54	9.47	9.50	267986
2019-03-04	9.33	9.35	9.21	9.28	363436
2019-03-05	9.30	9.43	9.29	9.38	559600
2019-03-06	9.50	9.59	9.49	9.52	432068
2019-03-07	9.46	9.46	9.24	9.30	426523
2019-03-08	9.33	9.46	9.33	9.42	277887
2019-03-11	9.37	9.41	9.33	9.41	275928
2019-03-12	9.42	9.43	9.31	9.37	322237
2019-03-13	9.23	9.28	9.18	9.25	311650
2019-03-14	9.28	9.31	9.21	9.27	207746
2019-03-15	9.30	9.36	9.12	9.14	1948183
2019-03-18	9.13	9.21	9.08	9.15	406337
2019-03-19	9.08	9.08	8.92	8.95	421794
2019-03-20	8.98	9.06	8.93	9.02	219792
2019-03-21	9.12	9.38	9.12	9.33	422384
2019-03-22	9.13	9.15	8.93	8.94	307541
2019-03-25	8.95	8.97	8.86	8.92	149003
2019-03-26	8.98	9.17	8.98	9.04	1155750
2019-03-27	8.94	8.94	8.78	8.89	370775
2019-03-28	8.62	8.63	8.51	8.57	370566
2019-03-29	8.64	8.67	8.59	8.65	252623
2019-04-01	8.80	8.88	8.80	8.86	179535
2019-04-02	8.85	8.89	8.77	8.86	255343
2019-04-03	8.87	8.96	8.83	8.84	330314
2019-04-04	8.87	8.93	8.85	8.88	233634
2019-04-05	8.99	9.04	8.97	9.00	158379
2019-04-08	9.07	9.18	9.03	9.17	329559
2019-04-09	9.47	9.53	9.41	9.50	575947
2019-04-10	9.59	9.81	9.57	9.75	431123
2019-04-11	9.70	9.74	9.65	9.69	171953
2019-04-12	9.63	9.70	9.60	9.68	234773
2019-04-15	9.67	9.69	9.60	9.69	124186
2019-04-16	9.68	9.70	9.63	9.67	205449
2019-04-17	9.62	9.69	9.60	9.61	275630
2019-04-18	9.60	9.71	9.60	9.64	220021
2019-04-22	9.47	9.47	9.26	9.28	252727
2019-04-23	9.30	9.50	9.29	9.46	402775
2019-04-24	8.72	8.74	8.22	8.38	1710148
2019-04-25	8.38	8.38	8.27	8.33	748732
2019-04-26	8.40	8.43	8.28	8.37	632131
2019-04-29	8.68	8.68	8.59	8.63	726634
2019-04-30	8.45	8.49	8.28	8.35	538259
2019-05-01	8.42	8.47	8.35	8.36	464016
2019-05-02	8.36	8.41	8.28	8.34	418008
2019-05-03	8.29	8.34	8.26	8.32	258354
2019-05-06	8.16	8.22	8.09	8.19	265437
2019-05-07	8.02	8.02	7.73	7.79	595792
2019-05-08	7.90	7.97	7.88	7.90	539166
2019-05-09	7.60	7.60	7.39	7.49	525565
2019-05-10	7.45	7.64	7.44	7.58	395076
2019-05-13	7.31	7.40	7.24	7.31	971666
2019-05-14	7.39	7.43	7.38	7.39	362940
2019-05-15	7.45	7.54	7.42	7.46	294582
2019-05-16	7.35	7.35	7.17	7.20	540807
2019-05-17	7.16	7.19	7.06	7.07	383320
2019-05-20	6.95	7.00	6.87	6.87	616177
2019-05-21	7.05	7.05	6.93	7.00	612665
2019-05-22	7.00	7.04	6.97	6.99	406744
2019-05-23	6.83	6.83	6.71	6.75	362070
2019-05-24	6.86	6.86	6.77	6.80	340811
2019-05-28	7.04	7.07	6.94	6.94	465458
2019-05-29	6.85	6.85	6.73	6.78	589666
2019-05-30	6.86	6.96	6.83	6.90	494713
2019-05-31	7.00	7.12	7.00	7.09	631561
2019-06-03	7.08	7.15	7.02	7.09	363999
2019-06-04	7.15	7.24	7.11	7.23	230259
2019-06-05	7.17	7.18	7.04	7.06	223070
2019-06-06	7.07	7.14	7.02	7.12	405559
2019-06-07	7.04	7.10	6.99	7.07	145009
2019-06-10	7.20	7.21	7.13	7.14	208429
2019-06-11	7.27	7.38	7.27	7.32	308502
2019-06-12	7.18	7.21	7.13	7.15	156040
2019-06-13	7.14	7.20	7.14	7.18	172421
2019-06-14	7.13	7.13	7.03	7.07	120712
2019-06-17	7.13	7.19	7.12	7.13	185985
2019-06-18	7.18	7.28	7.17	7.25	171499
2019-06-19	7.27	7.30	7.20	7.22	303205
2019-06-20	7.78	7.82	7.71	7.79	545183
2019-06-21	7.51	7.56	7.46	7.48	220466
2019-06-24	7.73	7.73	7.64	7.66	440202
2019-06-25	7.62	7.63	7.50	7.50	197909
2019-06-26	7.59	7.69	7.59	7.61	182635
2019-06-27	7.72	7.73	7.65	7.65	225107
2019-06-28	7.72	7.76	7.70	7.75	205394
2019-07-01	7.67	7.75	7.51	7.54	459591
2019-07-02	7.53	7.53	7.44	7.48	292970
2019-07-03	7.43	7.45	7.40	7.42	199205
2019-07-05	7.39	7.45	7.35	7.45	256947
2019-07-08	7.08	7.09	7.00	7.03	437298
2019-07-09	7.00	7.05	6.96	7.03	332150
2019-07-10	7.14	7.20	7.12	7.19	222535
2019-07-11	7.18	7.20	7.12	7.13	169326
2019-07-12	7.20	7.20	7.15	7.18	145930
2019-07-15	7.17	7.22	7.13	7.19	231279
2019-07-16	7.26	7.33	7.21	7.21	277389
2019-07-17	7.18	7.24	7.16	7.18	412800
2019-07-18	7.12	7.20	7.10	7.17	453687
2019-07-19	7.16	7.21	7.14	7.17	413754
2019-07-22	7.18	7.50	7.18	7.45	1471597
2019-07-23	7.30	7.38	7.21	7.28	459242
2019-07-24	7.02	7.06	6.98	6.99	601843
2019-07-25	6.84	6.86	6.65	6.66	498816
2019-07-26	6.71	6.73	6.59	6.60	459251
2019-07-29	6.64	6.68	6.59	6.62	174109
2019-07-30	6.56	6.56	6.22	6.22	953495
2019-07-31	6.19	6.19	5.96	6.03	756637
2019-08-01	6.02	6.05	5.86	5.90	460043
2019-08-02	5.61	5.67	5.49	5.57	1112414
2019-08-05	5.31	5.32	5.17	5.23	741826
2019-08-06	5.28	5.35	5.21	5.27	523397
2019-08-07	5.18	5.28	5.10	5.25	554272
2019-08-08	5.38	5.42	5.34	5.36	446095
2019-08-09	5.25	5.25	5.13	5.19	302389
2019-08-12	5.14	5.15	5.08	5.12	243175
2019-08-13	5.08	5.33	5.08	5.30	514482
2019-08-14	5.25	5.25	5.15	5.21	523446
2019-08-15	5.20	5.31	5.16	5.25	568403
2019-08-16	5.24	5.35	5.24	5.32	402985
2019-08-19	5.39	5.42	5.36	5.36	245559
2019-08-20	5.44	5.49	5.40	5.40	453477
2019-08-21	5.46	5.47	5.43	5.44	227206
2019-08-22	5.39	5.40	5.29	5.30	282443
2019-08-23	5.24	5.27	5.14	5.18	205309
2019-08-26	5.18	5.20	5.15	5.19	132909
2019-08-27	5.21	5.24	5.16	5.17	280893
2019-08-28	5.19	5.29	5.18	5.27	208390
2019-08-29	5.38	5.53	5.38	5.49	227732
2019-08-30	5.81	5.83	5.73	5.78	401426
2019-09-03	5.80	5.87	5.78	5.83	217306
2019-09-04	5.89	6.02	5.87	5.99	476319
2019-09-05	5.96	5.96	5.86	5.87	502608
2019-09-06	6.00	6.03	5.97	5.97	257123
2019-09-09	6.01	6.03	5.98	6.01	307969
2019-09-10	6.02	6.07	5.99	6.05	591011
2019-09-11	6.14	6.51	6.14	6.45	579625
2019-09-12	6.45	6.52	6.42	6.48	369499
2019-09-13	6.41	6.53	6.41	6.43	372214
2019-09-16	6.38	6.50	6.31	6.41	353167
2019-09-17	6.21	6.21	6.06	6.12	474663
2019-09-18	6.02	6.06	5.98	6.04	220109
2019-09-19	6.15	6.19	6.13	6.13	165244
2019-09-20	6.16	6.18	6.07	6.11	568138
2019-09-23	5.92	6.02	5.92	6.00	166672
2019-09-24	6.03	6.03	5.88	5.93	239873
2019-09-25	5.88	5.99	5.85	5.97	322749
2019-09-26	5.89	5.89	5.79	5.80	216676
2019-09-27	5.75	5.79	5.67	5.69	265440
2019-09-30	5.86	5.96	5.86	5.95	266877
2019-10-01	5.89	5.91	5.73	5.77	352189
2019-10-02	5.61	5.63	5.55	5.59	213717
2019-10-03	5.52	5.70	5.52	5.68	412028
2019-10-04	5.70	5.77	5.66	5.73	172138
2019-10-07	5.66	5.70	5.63	5.64	186236
2019-10-08	5.63	5.67	5.60	5.61	141910
2019-10-09	5.60	5.70	5.60	5.69	109064
2019-10-10	5.94	6.06	5.88	6.02	426761
2019-10-11	6.04	6.14	6.04	6.08	158999
2019-10-14	5.97	6.11	5.97	6.09	220711
2019-10-15	6.03	6.24	6.01	6.18	457091
2019-10-16	6.10	6.10	6.05	6.07	205841
2019-10-17	6.08	6.11	6.01	6.06	141925
2019-10-18	5.98	6.00	5.93	5.94	118553
2019-10-21	6.19	6.26	6.14	6.24	317173
2019-10-22	6.18	6.25	6.18	6.21	111521
2019-10-23	6.07	6.20	5.78	5.81	319626
2019-10-24	5.89	5.91	5.82	5.87	267268
2019-10-25	5.81	5.92	5.81	5.92	129357
2019-10-28	5.91	5.99	5.91	5.98	159032
2019-10-29	5.90	5.91	5.85	5.85	120456
2019-10-30	5.81	5.85	5.77	5.85	120257
2019-10-31	5.88	5.93	5.82	5.86	228094
2019-11-01	5.80	5.87	5.79	5.83	250049
2019-11-04	5.98	6.07	5.96	6.02	324226
2019-11-05	6.17	6.41	6.15	6.37	471336
2019-11-06	6.34	6.38	6.32	6.33	171440
2019-11-07	6.22	6.27	6.16	6.17	234669
2019-11-08	6.24	6.30	6.24	6.27	190992
2019-11-11	6.16	6.18	6.12	6.14	189133
2019-11-12	6.27	6.28	6.19	6.21	181696
2019-11-13	6.13	6.17	6.05	6.07	420648
2019-11-14	6.12	6.19	6.10	6.14	284344
2019-11-15	6.24	6.28	6.21	6.23	203100
2019-11-18	6.21	6.23	6.13	6.14	382488
2019-11-19	6.16	6.20	6.12	6.16	205825
2019-11-20	6.03	6.04	5.92	5.96	279151
2019-11-21	5.84	5.85	5.76	5.79	314550
2019-11-22	5.75	5.75	5.65	5.65	334692
2019-11-25	5.76	5.82	5.74	5.82	237521
2019-11-26	5.92	6.01	5.92	5.93	436020
2019-11-27	5.93	5.93	5.85	5.90	177699
2019-11-29	6.14	6.25	6.13	6.23	300438
2019-12-02	6.28	6.30	6.24	6.29	364178
2019-12-03	6.25	6.25	6.11	6.17	713752
2019-12-04	6.15	6.15	6.05	6.08	291410
2019-12-05	6.16	6.20	6.10	6.11	266500
2019-12-06	6.17	6.24	6.17	6.23	356011
2019-12-09	6.71	6.92	6.69	6.88	1238903
2019-12-10	6.86	6.86	6.75	6.81	433032
2019-12-11	6.66	6.68	6.62	6.64	348403
2019-12-12	6.75	6.98	6.73	6.96	619865
2019-12-13	6.82	6.82	6.72	6.75	300526
2019-12-16	6.99	7.06	6.94	6.96	484117
2019-12-17	7.02	7.03	6.95	7.00	301936
2019-12-18	6.95	6.95	6.89	6.90	234994
2019-12-19	6.87	6.99	6.86	6.94	378826
2019-12-20	7.05	7.05	6.94	6.95	238110
2019-12-23	6.91	6.91	6.81	6.85	312909
2019-12-24	6.76	6.77	6.65	6.68	274399
2019-12-26	6.77	6.86	6.77	6.79	199200
2019-12-27	6.98	7.07	6.98	7.02	313406
2019-12-30	6.95	6.97	6.90	6.92	191362
2019-12-31	6.94	6.98	6.91	6.94	177111
2020-01-02	7.03	7.14	7.02	7.14	186967
2020-01-03	6.99	7.00	6.92	6.93	113879
2020-01-06	6.81	6.89	6.81	6.88	119941
2020-01-07	6.97	7.00	6.93	6.98	124938
2020-01-08	6.77	6.91	6.75	6.87	339762
2020-01-09	6.86	6.87	6.77	6.80	264419
2020-01-10	6.85	6.88	6.79	6.79	236287
2020-01-13	6.68	6.75	6.64	6.75	336242
2020-01-14	6.82	6.83	6.74	6.81	186364
2020-01-15	6.77	6.78	6.70	6.70	177464
2020-01-16	6.69	6.75	6.68	6.72	154878
2020-01-17	6.81	6.84	6.78	6.83	166288
2020-01-21	6.63	6.63	6.54	6.57	212066
2020-01-22	6.55	6.58	6.49	6.58	242821
2020-01-23	6.43	6.46	6.39	6.45	169878
2020-01-24	6.46	6.48	6.41	6.43	240058
2020-01-27	6.19	6.30	6.14	6.26	696855
2020-01-28	6.26	6.27	6.21	6.25	445448
2020-01-29	6.33	6.43	6.28	6.41	787898
2020-01-30	6.24	6.25	6.14	6.22	419663
2020-01-31	6.42	6.45	6.14	6.26	489315
2020-02-03	6.32	6.38	6.30	6.38	248632
2020-02-04	6.82	6.88	6.72	6.87	597044
2020-02-05	6.85	6.94	6.81	6.84	295057
2020-02-06	6.99	7.10	6.97	7.09	461732
2020-02-07	6.87	6.87	6.79	6.79	251798
2020-02-10	6.81	6.88	6.79	6.87	127597
2020-02-11	6.94	6.99	6.90	6.90	254417
2020-02-12	7.02	7.06	6.98	7.04	293622
2020-02-13	6.80	6.83	6.77	6.77	277822
2020-02-14	6.73	6.73	6.66	6.67	185351
2020-02-18	6.61	6.61	6.55	6.60	237230
2020-02-19	6.65	6.68	6.63	6.64	138681
2020-02-20	6.44	6.44	6.28	6.33	535307
2020-02-21	6.26	6.28	6.21	6.24	301671
2020-02-24	6.01	6.05	5.95	6.00	361330
2020-02-25	6.10	6.10	5.91	5.96	587957
2020-02-26	6.00	6.06	5.95	5.99	364779
2020-02-27	5.85	5.94	5.75	5.75	379266
2020-02-28	5.60	5.80	5.58	5.80	568655
2020-03-02	5.71	5.85	5.65	5.84	552637
2020-03-03	5.87	6.04	5.84	5.93	861430
2020-03-04	5.99	6.11	5.96	6.10	363376
2020-03-05	5.96	6.05	5.91	5.96	400656
2020-03-06	5.85	5.98	5.84	5.97	341208
2020-03-09	5.35	5.45	5.19	5.33	461922
2020-03-10	5.56	5.75	5.52	5.67	377405
2020-03-11	5.48	5.53	5.35	5.42	372838
2020-03-12	4.83	5.02	4.72	4.76	605808
2020-03-13	4.94	5.02	4.79	5.00	485645
2020-03-16	4.21	4.54	4.21	4.54	734477
2020-03-17	4.56	4.57	4.45	4.54	441229
2020-03-18	4.08	4.19	3.85	3.94	698404
2020-03-19	3.72	4.00	3.64	3.98	898342
2020-03-20	4.20	4.22	4.00	4.01	524693
2020-03-23	3.94	3.94	3.64	3.78	823423
2020-03-24	4.16	4.33	4.16	4.32	602901
2020-03-25	4.37	4.53	4.30	4.40	336281
2020-03-26	4.48	4.57	4.39	4.46	432811
2020-03-27	4.48	4.50	4.30	4.40	360116
2020-03-30	4.51	4.54	4.34	4.46	519590
2020-03-31	4.44	4.54	4.40	4.44	394879
2020-04-01	4.16	4.30	4.14	4.19	235414
2020-04-02	4.32	4.44	4.31	4.39	395356
2020-04-03	4.31	4.34	4.20	4.24	308772
2020-04-06	4.46	4.73	4.46	4.70	663720
2020-04-07	4.80	4.88	4.59	4.59	708356
2020-04-08	4.64	4.64	4.47	4.53	568956
2020-04-09	4.66	4.73	4.61	4.63	322340
2020-04-13	4.64	4.64	4.52	4.58	255469
2020-04-14	4.62	4.78	4.60	4.65	440546
2020-04-15	4.57	4.57	4.48	4.52	200470
2020-04-16	4.52	4.57	4.46	4.50	246421
2020-04-17	4.66	4.73	4.63	4.68	239908
2020-04-20	4.61	4.63	4.45	4.45	407223
2020-04-21	4.43	4.43	4.32	4.39	445165
2020-04-22	4.48	4.54	4.41	4.54	255320
2020-04-23	4.52	4.56	4.47	4.49	142011
2020-04-24	4.38	4.41	4.27	4.30	284389
2020-04-27	4.45	4.49	4.39	4.41	358360
2020-04-28	4.58	4.63	4.48	4.48	475456
2020-04-29	4.70	4.74	4.56	4.70	708507
2020-04-30	4.58	4.64	4.49	4.50	282939
2020-05-01	4.44	4.45	4.24	4.27	225650
2020-05-04	4.28	4.31	4.14	4.21	390890
2020-05-05	4.36	4.43	4.33	4.36	237821
2020-05-06	4.43	4.43	4.34	4.38	180993
2020-05-07	4.41	4.43	4.36	4.41	272406
2020-05-08	4.40	4.46	4.39	4.44	152588
2020-05-11	4.31	4.33	4.19	4.31	309867
2020-05-12	4.25	4.28	4.14	4.14	170066
2020-05-13	4.20	4.22	4.08	4.15	595021
2020-05-14	4.09	4.20	4.04	4.20	395542
2020-05-15	4.05	4.16	4.03	4.06	412259
2020-05-18	4.14	4.23	4.06	4.11	551168
2020-05-19	4.25	4.32	4.06	4.22	814722
2020-05-20	4.24	4.27	4.21	4.24	210671
2020-05-21	4.28	4.30	4.16	4.18	294723
2020-05-22	4.06	4.12	4.01	4.08	292363
2020-05-26	4.26	4.28	4.15	4.18	311336
2020-05-27	4.27	4.28	4.16	4.27	320090
2020-05-28	4.22	4.29	4.16	4.17	230485
2020-05-29	4.10	4.26	4.09	4.24	659525
2020-06-01	4.30	4.41	4.27	4.39	219218
2020-06-02	4.50	4.65	4.48	4.60	408602
2020-06-03	4.82	5.08	4.82	5.01	1001320
2020-06-04	4.90	4.95	4.85	4.87	280659
2020-06-05	5.14	5.20	5.10	5.14	479108
2020-06-08	5.26	5.43	5.24	5.39	344325
2020-06-09	5.24	5.31	5.17	5.24	263727
2020-06-10	5.35	5.41	5.29	5.34	472368
2020-06-11	5.01	5.09	4.87	4.89	440650
2020-06-12	5.01	5.09	4.89	4.98	1574155
2020-06-15	4.75	4.79	4.53	4.73	878191
2020-06-16	5.03	5.06	4.86	4.89	845410
2020-06-17	5.01	5.05	4.93	4.95	803132
2020-06-18	4.94	5.07	4.90	4.94	761181
2020-06-19	4.92	4.93	4.80	4.90	738828
2020-06-22	4.96	4.99	4.87	4.91	391530
2020-06-23	4.95	5.06	4.94	5.00	759408
2020-06-24	5.03	5.05	4.87	4.89	300299
2020-06-25	4.82	4.88	4.74	4.87	261053
2020-06-26	4.86	4.93	4.76	4.76	230489
2020-06-29	4.73	4.79	4.67	4.79	223834
2020-06-30	4.76	4.90	4.76	4.83	351683
2020-07-01	4.86	5.00	4.86	5.00	316117
2020-07-02	5.01	5.06	4.97	4.99	397916
2020-07-06	5.32	5.46	5.32	5.45	545705
2020-07-07	5.18	5.19	5.12	5.13	369473
2020-07-08	5.20	5.28	5.17	5.26	332179
2020-07-09	5.25	5.25	5.10	5.19	415311
2020-07-10	5.12	5.24	5.11	5.20	612917
2020-07-13	5.28	5.29	5.16	5.16	234874
2020-07-14	5.15	5.30	5.13	5.30	304759
2020-07-15	5.35	5.41	5.33	5.36	339751
2020-07-16	5.31	5.36	5.27	5.36	160255
2020-07-17	5.32	5.34	5.27	5.28	255558
2020-07-20	5.28	5.38	5.26	5.36	191289
2020-07-21	5.49	5.56	5.47	5.52	259789
2020-07-22	5.48	5.50	5.43	5.49	204026
2020-07-23	5.42	5.55	5.28	5.33	803049
2020-07-24	5.24	5.24	5.07	5.07	1426501
2020-07-27	5.17	5.18	5.12	5.15	237403
2020-07-28	5.21	5.21	5.15	5.18	150980
2020-07-29	5.30	5.38	5.24	5.36	217531
2020-07-30	5.33	5.43	5.28	5.42	171116
2020-07-31	5.36	5.37	5.22	5.31	218619
2020-08-03	5.28	5.31	5.24	5.29	205336
2020-08-04	5.30	5.33	5.27	5.32	254774
2020-08-05	5.36	5.39	5.32	5.32	231023
2020-08-06	5.32	5.44	5.29	5.42	427783
2020-08-07	5.30	5.30	5.25	5.28	196052
2020-08-10	5.57	5.60	5.46	5.55	300862
2020-08-11	5.60	5.62	5.52	5.53	158752
2020-08-12	5.55	5.69	5.55	5.66	124297
2020-08-13	5.59	5.69	5.53	5.66	249492
2020-08-14	5.73	5.80	5.68	5.77	290609
2020-08-17	5.80	5.87	5.77	5.81	222008
2020-08-18	5.63	5.63	5.47	5.57	334629
2020-08-19	5.54	5.62	5.47	5.50	428955
2020-08-20	5.37	5.42	5.30	5.40	310691
2020-08-21	5.57	5.67	5.55	5.59	419343
2020-08-24	6.34	6.39	6.25	6.28	656183
2020-08-25	6.30	6.46	6.27	6.46	497484
2020-08-26	6.48	6.59	6.45	6.58	388580
2020-08-27	6.36	6.42	6.24	6.31	485838
2020-08-28	6.27	6.37	6.24	6.35	282527
2020-08-31	6.20	6.21	6.09	6.17	377215
2020-09-01	6.29	6.34	6.21	6.32	421803
2020-09-02	6.29	6.43	6.27	6.39	490637
2020-09-03	6.30	6.37	6.12	6.24	860946
2020-09-04	6.35	6.35	6.11	6.24	417334
2020-09-08	6.57	6.86	6.57	6.65	994830
2020-09-09	6.85	6.85	6.74	6.81	350338
2020-09-10	6.90	6.97	6.81	6.83	398348
2020-09-11	7.00	7.10	7.00	7.09	472287
2020-09-14	7.13	7.17	7.05	7.08	419140
2020-09-15	7.01	7.02	6.88	6.90	439306
2020-09-16	6.90	7.01	6.83	6.91	543779
2020-09-17	6.93	6.96	6.85	6.95	263280
2020-09-18	6.96	7.01	6.86	6.91	427888
2020-09-21	6.98	6.98	6.81	6.94	477184
2020-09-22	6.83	6.90	6.80	6.85	234557
2020-09-23	6.85	6.88	6.70	6.72	297500
2020-09-24	6.52	6.57	6.36	6.47	416963
2020-09-25	6.43	6.46	6.32	6.41	424252
2020-09-28	6.54	6.64	6.54	6.62	400733
2020-09-29	6.67	6.68	6.60	6.62	303362
2020-09-30	6.62	6.70	6.51	6.53	363543
2020-10-01	6.58	6.63	6.49	6.54	446150
2020-10-02	6.39	6.54	6.37	6.47	525048
2020-10-05	6.63	6.76	6.63	6.76	455188
2020-10-06	6.62	6.66	6.39	6.51	2077557
2020-10-07	6.54	6.61	6.53	6.59	1206867
2020-10-08	6.81	6.88	6.77	6.78	531860
2020-10-09	6.85	6.91	6.81	6.89	573907
2020-10-12	6.91	6.94	6.84	6.92	279323
2020-10-13	6.98	7.04	6.95	6.96	449137
2020-10-14	7.09	7.17	7.07	7.13	340406
2020-10-15	7.04	7.05	6.97	7.04	192591
2020-10-16	6.89	6.95	6.80	6.81	151200
2020-10-19	6.84	6.87	6.76	6.79	202297
2020-10-20	6.84	6.90	6.82	6.85	267751
2020-10-21	6.85	6.94	6.85	6.90	268223
2020-10-22	7.00	7.10	6.95	7.01	312993
2020-10-23	6.76	6.85	6.75	6.80	389497
2020-10-26	6.59	6.63	6.45	6.52	278740
2020-10-27	6.56	6.56	6.47	6.47	170828
2020-10-28	6.39	6.40	6.29	6.31	431817
2020-10-29	6.29	6.33	6.24	6.30	395017
2020-10-30	6.22	6.27	6.21	6.27	281375
2020-11-02	6.34	6.42	6.32	6.40	155560
2020-11-03	6.56	6.62	6.54	6.60	288539
2020-11-04	6.50	6.58	6.45	6.50	242096
2020-11-05	6.60	6.69	6.57	6.64	148120
2020-11-06	6.65	6.69	6.63	6.68	183336
2020-11-09	6.96	7.00	6.79	6.81	252207
2020-11-10	6.68	6.69	6.59	6.61	215311
2020-11-11	6.77	6.77	6.68	6.74	178551
2020-11-12	6.69	6.70	6.53	6.54	607761
2020-11-13	6.60	6.66	6.60	6.63	181020
2020-11-16	6.74	6.81	6.73	6.76	139780
2020-11-17	6.67	6.75	6.65	6.72	152362
2020-11-18	6.69	6.75	6.68	6.69	170936
2020-11-19	6.55	6.65	6.54	6.61	197797
2020-11-20	6.78	6.83	6.76	6.80	240703
2020-11-23	6.87	6.98	6.87	6.95	204427
2020-11-24	6.98	7.12	6.94	7.09	386538
2020-11-25	7.14	7.23	7.11	7.21	282134
2020-11-27	7.19	7.21	7.12	7.19	87165
2020-11-30	6.99	7.02	6.86	6.87	227523
2020-12-01	7.12	7.21	7.09	7.15	172582
2020-12-02	7.16	7.21	7.13	7.15	109838
2020-12-03	7.26	7.29	7.21	7.21	247327
2020-12-04	7.49	7.72	7.47	7.72	446432
2020-12-07	7.45	7.48	7.38	7.46	314953
2020-12-08	7.39	7.46	7.33	7.35	314424
2020-12-09	7.43	7.45	7.30	7.32	148300
2020-12-10	7.55	7.66	7.54	7.61	207913
2020-12-11	7.56	7.56	7.48	7.56	296584
2020-12-14	7.63	7.66	7.57	7.60	240823
2020-12-15	8.20	8.32	8.04	8.32	1109281
2020-12-16	8.21	8.27	8.15	8.24	238812
2020-12-17	8.42	8.49	8.39	8.48	384927
2020-12-18	8.25	8.25	8.13	8.18	287649
2020-12-21	7.92	8.02	7.90	8.01	393801
2020-12-22	7.82	7.88	7.78	7.79	240907
2020-12-23	8.25	8.27	8.16	8.19	283456
2020-12-24	8.10	8.10	8.02	8.05	98548
2020-12-28	8.28	8.29	8.11	8.11	267820
2020-12-29	8.54	8.54	8.39	8.41	320263
2020-12-30	8.51	8.52	8.44	8.46	214089
2020-12-31	8.50	8.53	8.43	8.44	230520
2021-01-04	8.78	8.80	8.60	8.66	256255
2021-01-05	8.59	8.65	8.56	8.64	168153
2021-01-06	8.86	9.03	8.84	8.96	522216
2021-01-07	9.08	9.17	9.05	9.16	305250
2021-01-08	9.15	9.27	9.14	9.21	530834
2021-01-11	8.93	8.97	8.87	8.93	410909
2021-01-12	9.10	9.17	9.06	9.17	259950
2021-01-13	9.27	9.30	9.21	9.24	287155
2021-01-14	9.75	9.76	9.60	9.68	702404
2021-01-15	9.55	9.65	9.47	9.50	476395
2021-01-19	9.57	9.69	9.57	9.67	531158
2021-01-20	9.72	9.84	9.70	9.82	398427
2021-01-21	10.50	10.74	10.45	10.60	993878
2021-01-22	10.57	10.66	10.50	10.51	854935
2021-01-25	10.65	10.65	10.35	10.40	1072022
2021-01-26	10.86	10.86	10.34	10.44	1025582
2021-01-27	10.23	10.25	9.47	9.80	1186642
2021-01-28	10.12	10.32	9.80	10.15	1280889
2021-01-29	9.76	9.89	9.44	9.66	1794961
2021-02-01	10.08	10.14	9.87	10.10	962089
2021-02-02	10.21	10.25	10.08	10.17	691653
2021-02-03	10.13	10.31	10.08	10.20	732816
2021-02-04	10.34	10.34	10.08	10.33	1564245
2021-02-05	10.33	10.33	10.12	10.16	869584
2021-02-08	10.20	10.29	10.12	10.29	491678
2021-02-09	10.36	10.44	10.27	10.36	1780084
2021-02-10	10.52	10.71	10.36	10.62	822330
2021-02-11	10.67	10.79	10.56	10.73	469428
2021-02-12	10.72	10.89	10.65	10.84	470090
2021-02-16	11.08	11.20	11.08	11.17	1800657
2021-02-17	11.05	11.22	11.05	11.16	699352
2021-02-18	10.87	10.91	10.68	10.78	637427
2021-02-19	11.15	11.24	11.09	11.19	728440
2021-02-22	11.14	11.18	10.91	10.94	530719
2021-02-23	10.85	11.08	10.58	11.08	645790
2021-02-24	10.63	10.68	10.46	10.65	748739
2021-02-25	10.66	10.66	10.14	10.19	933255
2021-02-26	10.12	10.12	9.92	9.99	958934
2021-03-01	10.24	10.30	10.08	10.27	485124
2021-03-02	10.24	10.24	10.12	10.20	456042
2021-03-03	10.13	10.25	9.92	9.95	491873
2021-03-04	10.05	10.18	9.69	9.75	879985
2021-03-05	9.96	10.07	9.68	10.05	641370
2021-03-08	9.78	9.82	9.51	9.53	636941
2021-03-09	9.82	9.84	9.53	9.79	745965
2021-03-10	9.61	9.68	9.49	9.63	1276685
2021-03-11	9.89	9.95	9.70	9.80	631439
2021-03-12	9.89	9.94	9.81	9.90	461908
2021-03-15	9.81	9.88	9.64	9.87	512710
2021-03-16	9.97	9.98	9.70	9.77	834168
2021-03-17	9.73	9.85	9.62	9.84	389983
2021-03-18	9.67	9.72	9.45	9.46	553635
2021-03-19	9.49	9.60	9.36	9.55	367247
2021-03-22	9.85	9.98	9.77	9.86	580575
2021-03-23	9.82	9.87	9.56	9.57	740614
2021-03-24	9.70	9.75	9.53	9.53	481653
2021-03-25	9.47	9.65	9.44	9.63	494115
2021-03-26	9.61	9.82	9.61	9.82	303735
2021-03-29	9.66	9.74	9.55	9.65	221945
2021-03-30	9.73	9.86	9.69	9.83	498242
2021-03-31	10.02	10.12	9.99	9.99	712672
2021-04-01	9.97	10.04	9.91	10.02	364733
2021-04-05	10.78	10.92	10.70	10.74	758326
2021-04-06	11.32	11.37	11.07	11.08	1512020
2021-04-07	11.21	11.39	11.19	11.24	1430219
2021-04-08	11.03	11.12	10.91	11.07	686712
2021-04-09	11.21	11.30	11.16	11.23	610462
2021-04-12	10.96	10.98	10.81	10.89	398014
2021-04-13	10.93	10.96	10.81	10.82	367479
2021-04-14	10.96	11.02	10.86	10.90	497263
2021-04-15	11.15	11.18	11.03	11.13	442574
2021-04-16	11.05	11.07	10.80	10.95	417354
2021-04-19	10.95	11.00	10.85	10.92	426404
2021-04-20	10.95	11.05	10.77	10.90	527201
2021-04-21	10.98	11.18	10.94	11.14	401163
2021-04-22	11.60	11.76	11.51	11.64	717922
2021-04-23	11.95	12.16	11.86	12.12	1207020
2021-04-26	12.00	12.15	11.98	12.03	561819
2021-04-27	12.14	12.31	12.11	12.19	575339
2021-04-28	11.95	12.28	11.87	11.88	587174
2021-04-29	11.56	11.67	11.23	11.48	1128500
2021-04-30	11.13	11.15	10.77	10.78	771964
2021-05-03	10.80	10.80	10.65	10.65	493261
2021-05-04	10.57	10.58	10.40	10.51	479421
2021-05-05	10.62	10.61	10.41	10.57	273351
2021-05-06	10.65	10.74	10.58	10.73	397712
2021-05-07	10.89	11.06	10.89	11.06	656130
2021-05-10	11.00	11.09	10.77	10.77	590345
2021-05-11	10.37	10.37	10.18	10.31	774258
2021-05-12	10.20	10.20	9.72	9.78	1189006
2021-05-13	9.68	9.73	9.58	9.66	581186
2021-05-14	9.74	9.85	9.71	9.84	342281
2021-05-17	9.80	9.86	9.65	9.68	728268
2021-05-18	10.08	10.20	10.06	10.06	592019
2021-05-19	9.93	10.10	9.86	10.05	558199
2021-05-20	9.90	9.96	9.83	9.94	451201
2021-05-21	10.04	10.10	9.96	9.96	434383
2021-05-24	10.06	10.19	10.05	10.13	267819
2021-05-25	10.14	10.14	9.94	9.99	488990
2021-05-26	10.10	10.18	10.08	10.16	265480
2021-05-27	10.18	10.25	10.16	10.23	350781
2021-05-28	10.43	11.16	10.39	10.66	2810651
2021-06-01	11.24	11.26	11.13	11.15	789883
2021-06-02	10.95	10.98	10.86	10.98	631392
2021-06-03	10.78	10.78	10.67	10.75	438151
2021-06-04	10.68	10.78	10.66	10.77	455688
2021-06-07	10.79	10.79	10.68	10.75	378781
2021-06-08	10.68	10.68	10.51	10.61	584417
2021-06-09	10.47	10.47	10.23	10.24	926793
2021-06-10	10.24	10.31	10.21	10.27	369008
2021-06-11	10.28	10.29	10.19	10.24	377682
2021-06-14	10.31	10.42	10.15	10.27	1072845
2021-06-15	10.19	10.20	10.03	10.10	604635
2021-06-16	10.12	10.16	9.80	9.92	614908
2021-06-17	10.36	10.49	10.30	10.38	962135
2021-06-18	10.59	10.59	10.44	10.55	742706
2021-06-21	10.67	10.87	10.67	10.83	762420
2021-06-22	10.73	10.76	10.61	10.75	572746
2021-06-23	10.48	10.50	10.40	10.40	674529
2021-06-24	10.52	10.63	10.50	10.62	288820
2021-06-25	10.69	10.77	10.62	10.64	395068
2021-06-28	10.70	10.73	10.63	10.72	282745
2021-06-29	10.59	10.60	10.51	10.59	449745
2021-06-30	10.74	10.74	10.68	10.69	445210
2021-07-01	10.70	10.72	10.65	10.68	324901
2021-07-02	10.87	10.96	10.83	10.92	520076
2021-07-06	10.67	10.67	10.44	10.55	402686
2021-07-07	10.43	10.45	10.27	10.31	331681
2021-07-08	10.05	10.08	9.97	10.02	554922
2021-07-09	10.04	10.18	10.04	10.17	370024
2021-07-12	10.20	10.25	10.11	10.25	228153
2021-07-13	10.22	10.28	10.18	10.18	476988
2021-07-14	10.19	10.20	10.04	10.05	846140
2021-07-15	10.21	10.26	10.12	10.17	377700
2021-07-16	10.21	10.21	9.98	10.00	400469
2021-07-19	9.80	9.86	9.68	9.84	734890
2021-07-20	9.94	10.02	9.88	9.98	361644
2021-07-21	9.71	9.89	9.71	9.88	565432
2021-07-22	9.85	9.86	9.75	9.77	438409
2021-07-23	9.85	9.85	9.73	9.76	344696
2021-07-26	9.60	9.71	9.56	9.70	360423
2021-07-27	9.63	9.64	9.42	9.52	538259
2021-07-28	10.01	10.01	9.62	9.66	666144
2021-07-29	9.73	9.82	9.69	9.80	505752
2021-07-30	9.55	9.62	9.51	9.53	424878
2021-08-02	9.51	9.57	9.45	9.52	659972
2021-08-03	9.66	9.69	9.61	9.67	327400
2021-08-04	9.89	9.99	9.85	9.85	345335
2021-08-05	9.89	9.89	9.80	9.83	226111
2021-08-06	9.67	9.69	9.59	9.69	379662
2021-08-09	9.59	9.63	9.52	9.63	348764
2021-08-10	9.65	9.65	9.55	9.59	299027
2021-08-11	9.56	9.56	9.47	9.55	223439
2021-08-12	9.31	9.33	9.10	9.20	773637
2021-08-13	8.95	8.95	8.85	8.88	551661
2021-08-16	8.69	8.82	8.69	8.82	671933
2021-08-17	8.81	8.82	8.60	8.65	563991
2021-08-18	9.06	9.07	8.92	8.92	719091
2021-08-19	8.57	8.61	8.49	8.59	600385
2021-08-20	8.34	8.43	8.30	8.42	457371
2021-08-23	8.42	8.48	8.38	8.45	714009
2021-08-24	8.57	8.77	8.57	8.70	1134703
2021-08-25	8.70	9.11	8.68	9.11	7180606
2021-08-26	8.81	9.02	8.75	8.80	2371865
2021-08-27	8.85	8.96	8.82	8.95	751719
2021-08-30	8.85	8.88	8.73	8.81	790093
2021-08-31	8.90	8.93	8.81	8.81	715693
2021-09-01	8.89	9.01	8.88	8.94	552851
2021-09-02	8.83	8.85	8.74	8.83	655285
2021-09-03	9.08	9.15	8.96	8.98	743584
2021-09-07	8.88	8.93	8.79	8.87	640246
2021-09-08	8.74	8.74	8.63	8.70	994693
2021-09-09	8.68	8.75	8.66	8.72	452206
2021-09-10	8.70	8.75	8.59	8.63	714043
2021-09-13	8.67	8.78	8.62	8.74	724877
2021-09-14	8.76	8.81	8.65	8.66	774387
2021-09-15	8.64	8.68	8.56	8.65	727640
2021-09-16	8.50	8.50	8.35	8.46	1089679
2021-09-17	8.46	8.46	8.16	8.25	5618037
2021-09-20	8.14	8.53	8.06	8.49	2801334
2021-09-21	8.45	8.55	8.21	8.29	1006059
2021-09-22	8.30	8.55	8.30	8.51	948344
2021-09-23	8.33	8.47	8.32	8.35	761213
2021-09-24	8.08	8.13	8.02	8.05	844007
2021-09-27	8.25	8.32	8.14	8.22	831715
2021-09-28	8.19	8.19	8.04	8.07	542008
2021-09-29	8.07	8.07	7.92	7.95	658676
2021-09-30	7.98	8.01	7.91	7.95	587036
2021-10-01	7.89	7.93	7.70	7.79	674871
2021-10-04	7.79	7.79	7.63	7.63	558159
2021-10-05	7.61	7.74	7.60	7.66	544770
2021-10-06	7.35	7.40	7.25	7.40	863472
2021-10-07	7.56	7.68	7.55	7.62	1209947
2021-10-08	7.58	7.68	7.57	7.62	1057992
2021-10-11	7.64	7.64	7.49	7.51	574022
2021-10-12	7.38	7.41	7.33	7.34	714514
2021-10-13	7.36	7.43	7.35	7.40	509257
2021-10-14	7.50	7.58	7.50	7.55	391295
2021-10-15	7.69	7.80	7.69	7.72	484165
2021-10-18	7.70	7.74	7.61	7.64	650332
2021-10-19	7.67	7.81	7.65	7.78	792505
2021-10-20	7.73	7.74	7.59	7.62	790409
2021-10-21	7.60	7.64	7.55	7.63	420854
2021-10-22	7.56	7.60	7.48	7.49	664386
2021-10-25	7.59	7.70	7.59	7.62	407038
2021-10-26	7.90	7.99	7.77	7.77	942787
2021-10-27	7.90	7.90	7.71	7.81	566625
2021-10-28	8.28	8.47	8.22	8.44	859429
2021-10-29	8.36	8.37	8.29	8.35	435301
2021-11-01	8.37	8.44	8.32	8.42	371395
2021-11-02	8.36	8.44	8.36	8.38	343701
2021-11-03	8.50	8.57	8.45	8.56	314434
2021-11-04	8.62	8.65	8.50	8.58	468790
2021-11-05	8.57	8.61	8.53	8.59	363252
2021-11-08	8.61	8.66	8.58	8.65	259277
2021-11-09	8.65	8.69	8.53	8.57	534373
2021-11-10	8.45	8.50	8.35	8.39	558996
2021-11-11	8.51	8.61	8.51	8.57	280521
2021-11-12	8.55	8.63	8.55	8.62	193461
2021-11-15	8.71	8.81	8.71	8.71	352811
2021-11-16	8.71	8.72	8.66	8.68	367737
2021-11-17	9.02	9.06	8.94	9.01	712031
2021-11-18	9.49	9.50	9.30	9.32	1339574
2021-11-19	9.33	9.41	9.32	9.35	754514
2021-11-22	9.45	9.53	9.41	9.43	735201
2021-11-23	9.22	9.26	9.15	9.22	713279
2021-11-24	9.28	9.32	9.21	9.26	465009
2021-11-26	8.71	8.74	8.56	8.56	766064
2021-11-29	8.60	8.62	8.53	8.61	462107
2021-11-30	8.34	8.45	8.30	8.39	753686
2021-12-01	8.57	8.67	8.44	8.44	520497
2021-12-02	8.32	8.45	8.32	8.44	716376
2021-12-03	8.66	8.73	8.48	8.53	569246
2021-12-06	9.12	9.12	9.00	9.07	858899
2021-12-07	9.44	9.52	9.36	9.42	817806
2021-12-08	9.19	9.25	9.14	9.23	652778
2021-12-09	9.13	9.17	9.09	9.11	236689
2021-12-10	9.33	9.45	9.29	9.31	754299
2021-12-13	9.43	9.46	9.29	9.30	483415
2021-12-14	9.23	9.28	9.20	9.26	642990
2021-12-15	9.56	9.61	9.44	9.60	587818
2021-12-16	9.60	9.64	9.39	9.41	678459
2021-12-17	9.33	9.51	9.31	9.41	931827
2021-12-20	9.26	9.31	9.20	9.26	423161
2021-12-21	9.32	9.40	9.32	9.34	511903
2021-12-22	9.54	9.61	9.52	9.59	413383
2021-12-23	9.60	9.69	9.60	9.64	421074
2021-12-27	9.75	9.83	9.72	9.82	330626
2021-12-28	9.68	9.71	9.54	9.82	285287
2021-12-29	10.00	10.12	9.95	10.07	713604
2021-12-30	10.20	10.20	10.04	10.09	630727
2021-12-31	10.08	10.18	10.07	10.10	509222
2022-01-03	10.13	10.45	10.13	10.45	821885
2022-01-04	10.66	10.78	10.58	10.65	746946
2022-01-05	10.26	10.28	10.07	10.09	1135247
2022-01-06	10.07	10.13	10.00	10.01	694701
2022-01-07	10.08	10.16	10.01	10.16	463540
2022-01-10	10.04	10.07	9.81	9.97	587566
2022-01-11	10.14	10.32	10.14	10.32	500106
2022-01-12	10.29	10.40	10.26	10.40	737686
2022-01-13	10.33	10.35	10.14	10.16	547132
2022-01-14	10.11	10.23	10.08	10.23	589085
2022-01-18	9.85	9.95	9.70	9.88	1312544
2022-01-19	9.64	9.72	9.61	9.64	837507
2022-01-20	9.78	9.88	9.62	9.64	729480
2022-01-21	9.38	9.41	9.18	9.25	1101592
2022-01-24	9.00	9.16	8.83	9.15	2021203
2022-01-25	8.93	9.14	8.89	9.00	1162870
2022-01-26	9.07	9.17	8.71	8.80	863738
2022-01-27	8.34	8.38	8.03	8.07	1755526
2022-01-28	8.21	8.21	7.94	8.17	1106798
2022-01-31	8.22	8.31	8.13	8.29	904123
2022-02-01	8.30	8.32	8.20	8.28	1011225
2022-02-02	8.31	8.39	8.25	8.36	678093
2022-02-03	8.00	8.04	7.91	7.95	882410
2022-02-04	8.01	8.09	7.97	7.97	737015
2022-02-07	8.09	8.10	8.02	8.05	446731
2022-02-08	8.00	8.10	7.98	8.08	435486
2022-02-09	8.27	8.39	8.26	8.38	337097
2022-02-10	8.19	8.38	8.16	8.18	626031
2022-02-11	8.15	8.27	8.03	8.03	630019
2022-02-14	8.02	8.05	7.93	7.99	430624
2022-02-15	8.09	8.18	8.09	8.18	349240
2022-02-16	8.11	8.21	8.11	8.19	296146
2022-02-17	8.11	8.11	7.95	7.96	386744
2022-02-18	7.94	7.98	7.89	7.94	371326
2022-02-22	7.93	7.97	7.78	7.79	836338
2022-02-23	7.95	8.01	7.83	7.84	522969
2022-02-24	7.59	7.75	7.47	7.71	994179
2022-02-25	7.80	7.98	7.80	7.97	370544
2022-02-28	7.67	7.86	7.65	7.84	398590
2022-03-01	7.82	7.90	7.66	7.70	494804
2022-03-02	7.73	7.84	7.71	7.82	352058
2022-03-03	7.78	7.86	7.75	7.77	382533
2022-03-04	7.55	7.57	7.46	7.49	375446
2022-03-07	7.39	7.45	7.30	7.38	706290
2022-03-08	7.44	7.58	7.34	7.44	593047
2022-03-09	7.59	7.70	7.56	7.67	356873
2022-03-10	7.67	7.67	7.54	7.58	384798
2022-03-11	7.62	7.66	7.50	7.50	230713
2022-03-14	7.50	7.58	7.42	7.44	303064
2022-03-15	7.76	7.80	7.67	7.74	634856
2022-03-16	7.79	7.99	7.79	7.99	485665
2022-03-17	7.90	8.06	7.89	8.05	271765
2022-03-18	8.15	8.19	8.10	8.19	648135
2022-03-21	8.15	8.20	8.01	8.04	451788
2022-03-22	8.14	8.23	8.14	8.23	331000
2022-03-23	8.23	8.26	8.14	8.15	321718
2022-03-24	8.17	8.23	8.15	8.21	305546
2022-03-25	8.36	8.36	8.27	8.29	412238
2022-03-28	8.29	8.35	8.26	8.35	274701
2022-03-29	8.45	8.53	8.36	8.53	379382
2022-03-30	8.28	8.35	8.18	8.19	354581
2022-03-31	8.45	8.45	8.25	8.26	596069
2022-04-01	8.19	8.25	8.07	8.15	296011
2022-04-04	8.15	8.22	8.15	8.22	235758
2022-04-05	7.89	7.94	7.72	7.73	778025
2022-04-06	7.59	7.61	7.45	7.50	509914
2022-04-07	7.34	7.50	7.34	7.44	457383
2022-04-08	7.54	7.59	7.46	7.51	503961
2022-04-11	7.45	7.48	7.33	7.33	514670
2022-04-12	7.47	7.55	7.42	7.44	572853
2022-04-13	7.63	7.76	7.62	7.73	552931
2022-04-14	7.79	7.84	7.70	7.72	327026
2022-04-18	7.45	7.50	7.40	7.41	384848
2022-04-19	7.55	7.58	7.52	7.56	472238
2022-04-20	7.61	7.65	7.58	7.63	403274
2022-04-21	7.50	7.52	7.26	7.26	486483
2022-04-22	7.39	7.42	7.25	7.25	474246
2022-04-25	7.21	7.24	7.09	7.23	496591
2022-04-26	7.15	7.15	6.91	6.93	514922
2022-04-27	6.81	6.97	6.73	6.75	785947
2022-04-28	6.61	6.61	6.29	6.41	692859
2022-04-29	6.55	6.60	6.41	6.43	824118
2022-05-02	6.48	6.52	6.35	6.48	940172
2022-05-03	6.71	6.80	6.69	6.77	584818
2022-05-04	6.78	6.99	6.71	6.97	505077
2022-05-05	6.85	6.85	6.64	6.69	531929
2022-05-06	6.61	6.71	6.57	6.65	608043
2022-05-09	6.52	6.56	6.43	6.44	498250
2022-05-10	6.61	6.70	6.56	6.64	640243
2022-05-11	6.55	6.59	6.38	6.40	382390
2022-05-12	6.40	6.56	6.40	6.48	523357
2022-05-13	6.64	6.81	6.64	6.78	495891
2022-05-16	6.62	6.69	6.59	6.64	358726
2022-05-17	6.72	6.79	6.71	6.78	297138
2022-05-18	6.74	6.75	6.53	6.56	431876
2022-05-19	6.51	6.62	6.51	6.57	496486
2022-05-20	6.74	6.75	6.51	6.60	398720
2022-05-23	6.81	6.88	6.77	6.84	513526
2022-05-24	6.72	6.73	6.60	6.71	530001
2022-05-25	6.65	6.75	6.65	6.73	509477
2022-05-26	6.74	6.87	6.74	6.84	273502
2022-05-27	6.86	6.98	6.86	6.97	192804
2022-05-31	6.95	7.01	6.89	6.99	270324
2022-06-01	7.05	7.09	6.89	6.94	310034
2022-06-02	6.95	7.07	6.94	7.07	190516
2022-06-03	6.90	6.91	6.82	6.82	295572
2022-06-06	6.92	6.92	6.81	6.83	205992
2022-06-07	6.73	6.86	6.73	6.86	240401
2022-06-08	6.85	6.85	6.75	6.78	308126
2022-06-09	6.77	6.80	6.63	6.63	285959
2022-06-10	6.58	6.58	6.46	6.48	346180
2022-06-13	6.29	6.31	6.17	6.25	617047
2022-06-14	6.25	6.31	6.24	6.30	596676
2022-06-15	6.34	6.53	6.31	6.49	990209
2022-06-16	6.27	6.27	6.10	6.17	770745
2022-06-17	6.22	6.22	6.06	6.11	739555
2022-06-21	6.03	6.04	5.96	6.00	350153
2022-06-22	5.87	5.95	5.83	5.85	472126
2022-06-23	5.83	5.86	5.73	5.80	364213
2022-06-24	5.86	5.96	5.86	5.95	243217
2022-06-27	5.99	6.03	5.97	6.03	321195
2022-06-28	5.99	6.03	5.72	5.73	646614
2022-06-29	5.73	5.73	5.66	5.68	338700
2022-06-30	5.58	5.65	5.52	5.58	531839
2022-07-01	5.45	5.56	5.43	5.56	348220
2022-07-05	5.60	5.73	5.53	5.73	578818
2022-07-06	5.88	5.96	5.85	5.96	615685
2022-07-07	5.96	6.06	5.96	6.06	299993
2022-07-08	5.92	5.98	5.88	5.96	257267
2022-07-11	5.82	5.84	5.76	5.80	466548
2022-07-12	5.66	5.75	5.64	5.69	756726
2022-07-13	5.68	5.80	5.68	5.74	551163
2022-07-14	5.64	5.69	5.54	5.69	402375
2022-07-15	5.78	5.85	5.75	5.83	208953
2022-07-18	5.93	5.94	5.81	5.85	310955
2022-07-19	5.90	5.98	5.89	5.93	497286
2022-07-20	5.90	5.97	5.87	5.97	347926
2022-07-21	5.99	6.01	5.93	6.00	153477
2022-07-22	5.89	5.93	5.84	5.87	194191
2022-07-25	5.88	5.89	5.79	5.85	276534
2022-07-26	5.74	5.77	5.70	5.73	291157
2022-07-27	5.69	5.86	5.55	5.83	269784
2022-07-28	5.93	6.02	5.92	6.01	232305
2022-07-29	5.93	5.93	5.86	5.93	305846
2022-08-01	5.83	5.92	5.83	5.86	339874
2022-08-02	5.83	5.85	5.77	5.78	408098
2022-08-03	5.89	5.96	5.86	5.96	174498
2022-08-04	6.06	6.17	6.06	6.17	256058
2022-08-05	6.04	6.05	5.97	6.01	274583
2022-08-08	5.93	6.00	5.93	5.96	167508
2022-08-09	6.09	6.09	6.04	6.04	251307
2022-08-10	6.11	6.20	6.11	6.20	163189
2022-08-11	6.43	6.46	6.37	6.38	280509
2022-08-12	6.37	6.37	6.32	6.34	331537
2022-08-15	6.31	6.32	6.23	6.23	203497
2022-08-16	6.29	6.32	6.26	6.27	156227
2022-08-17	6.20	6.20	6.14	6.18	160672
2022-08-18	6.16	6.16	6.08	6.13	195543
2022-08-19	6.29	6.29	6.21	6.23	223076
2022-08-22	5.82	5.86	5.80	5.81	259145
2022-08-23	5.66	5.74	5.66	5.70	330941
2022-08-24	5.74	5.78	5.72	5.74	352579
2022-08-25	5.79	5.84	5.78	5.81	261874
2022-08-26	5.76	5.79	5.57	5.57	221950
2022-08-29	5.42	5.52	5.42	5.50	245985
2022-08-30	5.72	5.75	5.59	5.59	353499
2022-08-31	5.76	5.76	5.71	5.72	369549
2022-09-01	5.74	5.77	5.69	5.76	366237
2022-09-02	5.75	5.78	5.64	5.65	309650
2022-09-06	5.83	5.83	5.73	5.75	404150
2022-09-07	5.56	5.72	5.56	5.71	321782
2022-09-08	5.51	5.51	5.40	5.46	417595
2022-09-09	5.50	5.57	5.49	5.57	197730
2022-09-12	5.62	5.65	5.60	5.65	211463
2022-09-13	5.62	5.62	5.44	5.45	545449
2022-09-14	5.37	5.45	5.37	5.45	332223
2022-09-15	5.36	5.38	5.25	5.25	397886
2022-09-16	5.12	5.25	5.12	5.24	449307
2022-09-19	5.15	5.18	5.10	5.18	432660
2022-09-20	5.12	5.13	5.08	5.11	406938
2022-09-21	5.01	5.05	4.95	4.97	439539
2022-09-22	4.92	4.94	4.87	4.88	270577
2022-09-23	4.62	4.62	4.53	4.59	575130
2022-09-26	4.29	4.44	4.29	4.33	649624
2022-09-27	4.33	4.34	4.24	4.27	629566
2022-09-28	4.20	4.34	4.20	4.32	572701
2022-09-29	4.22	4.22	4.13	4.14	360501
2022-09-30	4.17	4.20	4.08	4.08	409121
2022-10-03	4.13	4.23	4.11	4.18	334143
2022-10-04	4.40	4.67	4.40	4.63	1809048
2022-10-05	4.79	4.87	4.76	4.86	965856
2022-10-06	4.94	4.98	4.85	4.86	683821
2022-10-07	4.83	4.83	4.71	4.72	558394
2022-10-10	4.71	4.71	4.63	4.63	428144
2022-10-11	4.74	4.90	4.71	4.83	942627
2022-10-12	4.73	4.76	4.70	4.74	963840
2022-10-13	4.62	4.81	4.55	4.75	860883
2022-10-14	4.73	4.74	4.57	4.59	552064
2022-10-17	5.28	5.28	5.03	5.03	919863
2022-10-18	5.20	5.21	5.04	5.08	612978
2022-10-19	4.96	4.96	4.81	4.90	527984
2022-10-20	5.09	5.18	5.01	5.01	1073178
2022-10-21	5.00	5.15	4.98	5.13	494368
2022-10-24	4.90	4.93	4.85	4.93	455672
2022-10-25	4.70	4.80	4.67	4.78	1000897
2022-10-26	4.60	4.79	4.60	4.68	527530
2022-10-27	4.62	4.62	4.46	4.47	650239
2022-10-28	4.37	4.45	4.36	4.44	449463
2022-10-31	4.44	4.44	4.38	4.44	358925
2022-11-01	4.64	4.65	4.56	4.62	478753
2022-11-02	4.65	4.73	4.55	4.56	284155
2022-11-03	4.53	4.53	4.45	4.49	326562
2022-11-04	4.76	4.84	4.72	4.84	585236
2022-11-07	4.90	4.91	4.80	4.83	288360
2022-11-08	5.20	5.32	5.19	5.30	821066
2022-11-09	5.19	5.19	5.09	5.13	401066
2022-11-10	5.35	5.44	5.35	5.43	442670
2022-11-11	5.76	5.86	5.74	5.85	453097
2022-11-14	5.49	5.56	5.44	5.54	590087
2022-11-15	5.72	5.74	5.62	5.67	330077
2022-11-16	5.55	5.56	5.44	5.46	409018
2022-11-17	5.33	5.39	5.28	5.39	347928
2022-11-18	5.58	5.59	5.53	5.56	396638
2022-11-21	5.44	5.45	5.40	5.42	180402
2022-11-22	5.41	5.47	5.38	5.47	296969
2022-11-23	5.49	5.57	5.49	5.56	145173
2022-11-25	5.49	5.52	5.45	5.51	79468
2022-11-28	5.51	5.56	5.47	5.49	250736
2022-11-29	5.50	5.50	5.43	5.46	170772
2022-11-30	5.59	5.67	5.47	5.66	299941
2022-12-01	5.69	5.74	5.66	5.72	161883
2022-12-02	5.60	5.64	5.56	5.63	221443
2022-12-05	5.52	5.54	5.41	5.44	375236
2022-12-06	5.42	5.43	5.31	5.33	208466
2022-12-07	5.31	5.34	5.28	5.32	221618
2022-12-08	5.23	5.29	5.21	5.27	248826
2022-12-09	5.32	5.38	5.32	5.34	149020
2022-12-12	5.38	5.41	5.35	5.40	232067
2022-12-13	5.40	5.51	5.31	5.33	457664
2022-12-14	5.49	5.55	5.43	5.48	288168
2022-12-15	5.32	5.34	5.11	5.12	352840
2022-12-16	5.10	5.12	4.98	5.05	823806
2022-12-19	5.07	5.12	4.99	5.01	326496
2022-12-20	4.98	5.04	4.98	4.99	319509
2022-12-21	4.96	5.00	4.91	5.00	427576
2022-12-22	5.03	5.03	4.94	4.97	224468
2022-12-23	4.93	4.97	4.92	4.94	175797
2022-12-27	5.02	5.04	5.00	5.03	174323
2022-12-28	5.06	5.14	5.05	5.05	254541
2022-12-29	5.00	5.00	4.92	4.99	332283
2022-12-30	4.98	4.98	4.91	4.96	256404
2023-01-03	4.99	5.02	4.92	4.98	246975
2023-01-04	5.14	5.18	5.10	5.14	391496
2023-01-05	5.07	5.12	5.07	5.10	205958
2023-01-06	5.22	5.37	5.22	5.37	223121
2023-01-09	5.43	5.49	5.43	5.45	193917
2023-01-10	5.43	5.45	5.38	5.44	233680
2023-01-11	5.30	5.34	5.26	5.33	195372
2023-01-12	5.23	5.30	5.23	5.28	246905
2023-01-13	5.27	5.35	5.27	5.35	117150
2023-01-17	5.40	5.45	5.39	5.42	174610
2023-01-18	5.46	5.48	5.36	5.37	286464
2023-01-19	5.40	5.42	5.36	5.37	179762
2023-01-20	5.38	5.44	5.36	5.43	80987
2023-01-23	5.46	5.50	5.45	5.50	147570
2023-01-24	5.42	5.49	5.42	5.47	118756
2023-01-25	5.41	5.47	5.35	5.47	184102
2023-01-26	5.58	5.63	5.55	5.62	304247
2023-01-27	5.56	5.80	5.50	5.79	272669
2023-01-30	5.64	5.68	5.61	5.62	154915
2023-01-31	5.57	5.60	5.52	5.60	135421
2023-02-01	5.66	5.78	5.64	5.72	322717
2023-02-02	5.75	5.79	5.72	5.79	159487
2023-02-03	5.71	5.77	5.66	5.68	175470
2023-02-06	5.52	5.52	5.45	5.48	217527
2023-02-07	5.55	5.65	5.54	5.62	353395
2023-02-08	5.68	5.73	5.66	5.72	219127
2023-02-09	5.79	5.81	5.68	5.71	164863
2023-02-10	5.74	5.75	5.70	5.75	139579
2023-02-13	5.67	5.71	5.65	5.68	147737
2023-02-14	5.77	5.83	5.73	5.78	194471
2023-02-15	5.68	5.73	5.66	5.71	278060
2023-02-16	5.83	5.93	5.83	5.89	151986
2023-02-17	5.86	5.95	5.82	5.95	170372
2023-02-21	6.19	6.30	6.17	6.23	406401
2023-02-22	6.09	6.09	5.97	6.00	224871
2023-02-23	6.08	6.11	6.03	6.11	192315
2023-02-24	5.81	5.85	5.74	5.80	207775
2023-02-27	5.87	5.87	5.81	5.84	101486
2023-02-28	5.85	5.89	5.81	5.82	275523
2023-03-01	5.97	5.99	5.92	5.93	216483
2023-03-02	5.80	5.85	5.78	5.84	269797
2023-03-03	5.90	5.95	5.86	5.95	112291
2023-03-06	5.96	6.00	5.96	5.99	111795
2023-03-07	5.80	5.90	5.76	5.78	208644
2023-03-08	5.83	5.86	5.79	5.83	192905
2023-03-09	5.81	5.84	5.72	5.76	177775
2023-03-10	5.70	5.70	5.59	5.62	237162
2023-03-13	5.67	5.76	5.59	5.70	383918
2023-03-14	5.55	5.55	5.43	5.49	262345
2023-03-15	5.27	5.33	5.22	5.32	307886
2023-03-16	5.35	5.52	5.34	5.52	205817
2023-03-17	5.54	5.62	5.54	5.57	374213
2023-03-20	5.57	5.64	5.54	5.64	207252
2023-03-21	5.55	5.57	5.50	5.53	107938
2023-03-22	5.57	5.70	5.57	5.58	257408
2023-03-23	5.70	5.84	5.70	5.76	204464
2023-03-24	5.81	5.93	5.78	5.92	246454
2023-03-27	5.82	5.82	5.72	5.75	131342
2023-03-28	6.16	6.32	6.15	6.32	343371
2023-03-29	6.19	6.25	6.18	6.25	142994
2023-03-30	6.28	6.34	6.28	6.34	117321
2023-03-31	6.32	6.38	6.32	6.38	102794
2023-04-03	6.22	6.27	6.19	6.27	213275
2023-04-04	5.93	5.97	5.88	5.95	298147
2023-04-05	6.08	6.13	6.04	6.09	256994
2023-04-06	6.02	6.13	6.00	6.12	241658
2023-04-10	5.95	5.99	5.84	5.98	455628
2023-04-11	5.96	5.96	5.88	5.89	133523
2023-04-12	6.15	6.19	6.10	6.14	394197
2023-04-13	6.37	6.57	6.37	6.56	312186
2023-04-14	6.45	6.45	6.29	6.39	454809
2023-04-17	6.24	6.24	6.14	6.16	189779
2023-04-18	6.21	6.27	6.21	6.27	116187
2023-04-19	6.10	6.10	6.05	6.10	100060
2023-04-20	6.04	6.11	6.04	6.07	175198
2023-04-21	6.12	6.18	6.11	6.16	149219
2023-04-24	6.12	6.13	6.07	6.10	91828
2023-04-25	6.06	6.06	5.99	6.01	152656
2023-04-26	5.99	5.99	5.93	5.95	88304
2023-04-27	5.73	5.77	5.66	5.77	208127
2023-04-28	5.59	5.64	5.59	5.62	218840
2023-05-01	5.60	5.65	5.60	5.61	153946
2023-05-02	5.60	5.64	5.58	5.61	126971
2023-05-03	5.57	5.66	5.57	5.58	124199
2023-05-04	5.54	5.58	5.52	5.56	76174
2023-05-05	5.62	5.67	5.60	5.65	137751
2023-05-08	5.69	5.79	5.69	5.78	380973
2023-05-09	5.70	5.76	5.70	5.74	89448
2023-05-10	5.77	5.80	5.75	5.80	116765
2023-05-11	5.74	5.74	5.66	5.67	88159
2023-05-12	5.62	5.62	5.53	5.56	81704
2023-05-15	5.60	5.69	5.60	5.69	83734
2023-05-16	5.75	5.75	5.68	5.74	137804
2023-05-17	5.88	6.03	5.88	6.02	229045
2023-05-18	6.01	6.04	5.97	6.04	48941
2023-05-19	6.18	6.23	6.16	6.20	104176
2023-05-22	6.12	6.15	6.10	6.14	89964
2023-05-23	6.04	6.05	5.97	6.00	91627
2023-05-24	5.95	6.01	5.92	6.00	124482
2023-05-25	5.93	5.95	5.89	5.94	131788
2023-05-26	5.89	5.97	5.89	5.97	193316
2023-05-30	6.12	6.18	6.12	6.15	217163
2023-05-31	5.94	6.04	5.91	6.04	238171
2023-06-01	6.08	6.17	6.07	6.16	215072
2023-06-02	6.16	6.24	6.16	6.23	195551
2023-06-05	6.32	6.37	6.30	6.23	244517
2023-06-06	6.32	6.42	6.32	6.42	279722
2023-06-07	6.35	6.37	6.33	6.36	178178
2023-06-08	6.33	6.39	6.31	6.39	79565
2023-06-09	6.33	6.38	6.31	6.35	93533
2023-06-12	6.36	6.45	6.36	6.45	116353
2023-06-13	6.50	6.56	6.50	6.55	98728
2023-06-14	6.57	6.57	6.51	6.57	101457
2023-06-15	6.50	6.55	6.49	6.54	95178
2023-06-16	6.55	6.59	6.54	6.59	143766
2023-06-20	6.65	6.69	6.62	6.65	123337
2023-06-21	6.56	6.57	6.53	6.57	88125
2023-06-22	6.43	6.49	6.43	6.49	67312
2023-06-23	6.32	6.35	6.30	6.34	85688
2023-06-26	6.24	6.26	6.22	6.24	164227
2023-06-27	6.18	6.24	6.17	6.24	99457
2023-06-28	6.10	6.10	6.05	6.10	98908
2023-06-29	6.04	6.05	6.01	6.04	77710
2023-06-30	6.08	6.10	6.05	6.06	66826
2023-07-03	6.11	6.22	6.11	6.22	86565
2023-07-05	6.04	6.07	5.96	5.99	194558
2023-07-06	5.92	5.98	5.83	5.88	94826
2023-07-07	5.79	5.86	5.77	5.82	95971
2023-07-10	5.69	5.71	5.65	5.70	167252
2023-07-11	5.74	5.91	5.72	5.78	113637
2023-07-12	5.94	5.94	5.86	5.88	102346
2023-07-13	5.96	6.02	5.96	6.02	81993
2023-07-14	6.08	6.08	5.97	5.98	87394
2023-07-17	6.00	6.08	6.00	6.08	93133
2023-07-18	6.08	6.08	5.96	6.00	119396
2023-07-19	5.96	5.96	5.87	5.91	73234
2023-07-20	5.77	5.77	5.64	5.66	160572
2023-07-21	5.55	5.56	5.49	5.49	136569
2023-07-24	5.47	5.48	5.42	5.43	118033
2023-07-25	5.42	5.42	5.37	5.39	108788
2023-07-26	5.29	5.31	5.18	5.23	200128
2023-07-27	5.27	5.31	5.20	5.20	146158
2023-07-28	5.27	5.33	5.26	5.33	101183
2023-07-31	5.31	5.35	5.30	5.31	102784
2023-08-01	5.57	5.62	5.54	5.57	194580
2023-08-02	5.50	5.50	5.41	5.45	218301
2023-08-03	5.41	5.41	5.34	5.34	200463
2023-08-04	5.37	5.40	5.33	5.33	88820
2023-08-07	5.37	5.40	5.36	5.38	108081
2023-08-08	5.32	5.33	5.27	5.32	132338
2023-08-09	5.37	5.38	5.32	5.34	120243
2023-08-10	5.36	5.43	5.33	5.33	95447
2023-08-11	5.29	5.29	5.20	5.24	163653
2023-08-14	5.19	5.20	5.11	5.13	117050
2023-08-15	5.11	5.14	5.06	5.07	223104
2023-08-16	5.00	5.01	4.90	4.92	248015
2023-08-17	5.02	5.03	4.93	4.95	466190
2023-08-18	4.86	4.90	4.84	4.88	78886
2023-08-21	4.93	4.99	4.93	4.98	157460
2023-08-22	4.94	4.94	4.82	4.82	203722
2023-08-23	4.87	4.98	4.87	4.96	124964
2023-08-24	5.01	5.03	4.91	4.95	276085
2023-08-25	4.92	4.93	4.88	4.91	58046
2023-08-28	4.99	5.02	4.98	4.98	133658
2023-08-29	5.08	5.19	5.08	5.17	193778
2023-08-30	5.16	5.16	5.10	5.14	125961
2023-08-31	5.05	5.05	4.99	5.02	131784
2023-09-01	5.12	5.12	5.05	5.05	72381
2023-09-05	5.13	5.19	5.13	5.16	126458
2023-09-06	4.94	4.98	4.91	4.93	213980
2023-09-07	4.89	4.89	4.82	4.87	132392
2023-09-08	4.89	4.91	4.82	4.82	134925
2023-09-11	4.87	4.92	4.87	4.90	119730
2023-09-12	4.91	4.96	4.91	4.94	230991
2023-09-13	4.94	5.01	4.94	4.98	125323
2023-09-14	5.12	5.16	5.11	5.12	141342
2023-09-15	5.13	5.16	5.10	5.10	97200
2023-09-18	5.08	5.14	5.07	5.13	84266
2023-09-19	5.07	5.10	5.04	5.10	229435
2023-09-20	5.10	5.25	5.04	5.05	153517
2023-09-21	4.88	4.88	4.84	4.85	98481
2023-09-22	5.05	5.08	4.90	5.02	431215
2023-09-25	5.00	5.01	4.95	4.99	159040
2023-09-26	4.89	4.90	4.83	4.84	229661
2023-09-27	4.83	4.83	4.74	4.80	215924
2023-09-28	4.80	4.88	4.79	4.87	239757
2023-09-29	4.90	4.92	4.86	4.88	90072
2023-10-02	4.84	4.84	4.75	4.76	205022
2023-10-03	4.74	4.75	4.66	4.66	233595
2023-10-04	4.58	4.65	4.57	4.65	228716
2023-10-05	4.60	4.60	4.55	4.55	143897
2023-10-06	4.34	4.38	4.25	4.37	261282
2023-10-09	4.33	4.36	4.28	4.35	167536
2023-10-10	4.45	4.59	4.45	4.53	258492
2023-10-11	4.65	4.72	4.65	4.72	221797
2023-10-12	4.63	4.66	4.54	4.59	149949
2023-10-13	4.58	4.59	4.54	4.54	114321
2023-10-16	4.54	4.63	4.52	4.62	132755
2023-10-17	4.59	4.65	4.56	4.59	194716
2023-10-18	4.53	4.53	4.45	4.46	109939
2023-10-19	4.47	4.49	4.40	4.41	119294
2023-10-20	4.37	4.42	4.35	4.37	141942
2023-10-23	4.34	4.39	4.29	4.33	123689
2023-10-24	4.40	4.44	4.37	4.40	296494
2023-10-25	4.64	4.70	4.40	4.48	301127
2023-10-26	4.41	4.47	4.39	4.41	237568
2023-10-27	4.48	4.50	4.41	4.42	116898
2023-10-30	4.55	4.58	4.52	4.54	161278
2023-10-31	4.48	4.50	4.23	4.44	586808
2023-11-01	4.48	4.52	4.45	4.52	115995
2023-11-02	4.67	4.79	4.67	4.78	237185
2023-11-03	4.92	4.96	4.91	4.93	107806
2023-11-06	5.20	5.29	5.12	5.20	253084
2023-11-07	5.13	5.20	5.05	5.19	176785
2023-11-08	5.13	5.15	5.07	5.12	103453
2023-11-09	5.04	5.08	4.96	5.00	114074
2023-11-10	5.01	5.08	4.97	5.08	83673
2023-11-13	5.03	5.03	4.96	4.97	135653
2023-11-14	5.15	5.21	5.11	5.20	137856
2023-11-15	5.23	5.36	5.23	5.31	127945
2023-11-16	5.33	5.37	5.30	5.35	67052
2023-11-17	5.34	5.34	5.26	5.27	94808
2023-11-20	5.30	5.35	5.30	5.32	191203
2023-11-21	5.29	5.30	5.24	5.26	97580
2023-11-22	5.18	5.20	5.13	5.15	104406
2023-11-24	4.94	4.96	4.87	4.88	171855
2023-11-27	4.97	4.99	4.86	4.88	422496
2023-11-28	4.92	4.93	4.87	4.88	202114
2023-11-29	4.81	4.86	4.78	4.81	150191
2023-11-30	4.83	4.83	4.78	4.81	130321
2023-12-01	4.74	4.89	4.74	4.89	103715
2023-12-04	4.79	4.82	4.74	4.80	189036
2023-12-05	4.79	4.80	4.76	4.79	114999
2023-12-06	4.74	4.78	4.72	4.74	115954
2023-12-07	4.68	4.71	4.67	4.68	452846
2023-12-08	4.73	4.78	4.72	4.76	248065
2023-12-11	4.76	4.84	4.76	4.82	129754
2023-12-12	4.85	4.87	4.80	4.85	98775
2023-12-13	4.84	4.97	4.80	4.96	109979
2023-12-14	5.00	5.04	4.98	4.99	287371
2023-12-15	4.98	4.99	4.85	4.87	252083
2023-12-18	4.68	4.68	4.35	4.35	542645
2023-12-19	4.46	4.53	4.38	4.48	303069
2023-12-20	4.69	4.73	4.64	4.65	373576
2023-12-21	4.65	4.73	4.63	4.71	188247
2023-12-22	4.70	4.83	4.70	4.79	229713
2023-12-26	4.72	4.78	4.72	4.73	101962
2023-12-27	4.74	4.81	4.71	4.73	138161
2023-12-28	4.84	4.92	4.84	4.90	160542
2023-12-29	5.00	5.00	4.80	4.82	132772
2024-01-02	4.98	5.05	4.98	5.04	273872
2024-01-03	5.00	5.46	4.84	4.97	1817818
2024-01-04	4.91	4.94	4.77	4.80	1346590
2024-01-05	4.93	5.07	4.92	5.03	2211633
2024-01-08	5.30	5.44	5.29	5.42	1760259
2024-01-09	5.26	5.29	5.22	5.23	1433341
2024-01-10	5.13	5.13	5.04	5.09	486192
2024-01-11	5.13	5.16	5.07	5.13	391505
2024-01-12	5.07	5.12	5.06	5.08	210161
2024-01-16	4.88	4.93	4.71	4.75	558900
2024-01-17	4.68	4.82	4.66	4.82	2801242
2024-01-18	4.93	5.04	4.93	4.99	1099342
2024-01-19	4.94	4.99	4.88	4.94	511677
2024-01-22	5.01	5.02	4.93	4.95	687244
2024-01-23	5.17	5.23	5.12	5.17	881731
2024-01-24	5.18	5.66	5.09	5.14	427301
2024-01-25	4.63	4.73	4.52	4.53	494116
2024-01-26	4.60	4.60	4.50	4.58	599136
2024-01-29	4.58	4.59	4.50	4.56	545215
2024-01-30	4.49	4.50	4.40	4.42	231326
2024-01-31	4.42	4.42	4.27	4.31	430737
2024-02-01	4.48	4.49	4.37	4.49	273749
2024-02-02	4.49	4.49	4.42	4.44	226883
2024-02-05	4.40	4.41	4.35	4.40	251301
2024-02-06	4.42	4.42	4.37	4.40	163452
2024-02-07	4.38	4.46	4.35	4.46	174462
2024-02-08	4.47	4.47	4.34	4.37	284113
2024-02-09	4.37	4.45	4.36	4.43	219995
2024-02-12	4.45	4.51	4.44	4.46	157644
2024-02-13	4.39	4.40	4.34	4.36	114438
2024-02-14	4.45	4.52	4.42	4.52	220104
2024-02-15	4.52	4.53	4.46	4.50	123265
2024-02-16	4.49	4.51	4.46	4.49	109773
2024-02-20	4.48	4.50	4.44	4.46	325678
2024-02-21	4.47	4.54	4.39	4.43	464919
2024-02-22	4.42	4.46	4.41	4.43	143696
2024-02-23	4.37	4.39	4.34	4.38	398070
2024-02-26	4.38	4.39	4.31	4.33	337219
2024-02-27	4.30	4.30	4.11	4.11	343653
2024-02-28	4.18	4.22	4.14	4.19	339868
2024-02-29	4.28	4.30	4.12	4.18	649583
2024-03-01	4.15	4.22	4.15	4.20	160097
2024-03-04	4.15	4.15	4.05	4.07	201395
2024-03-05	4.01	4.01	3.87	3.93	480285
2024-03-06	4.00	4.03	3.95	4.01	317499
2024-03-07	4.02	4.05	3.99	4.01	158325
2024-03-08	4.09	4.10	4.01	4.01	104813
2024-03-11	4.13	4.13	4.04	4.08	194709
2024-03-12	4.12	4.16	4.08	4.14	188241
2024-03-13	4.15	4.15	4.08	4.12	292317
2024-03-14	4.22	4.27	4.17	4.27	254126
2024-03-15	4.22	4.25	4.17	4.24	451444
2024-03-18	4.22	4.25	4.15	4.15	292678
2024-03-19	4.11	4.14	4.10	4.12	145219
2024-03-20	4.16	4.17	4.09	4.17	184667
2024-03-21	4.19	4.22	4.14	4.21	180695
2024-03-22	4.10	4.15	4.06	4.12	265676
2024-03-25	4.10	4.11	4.07	4.10	95048
2024-03-26	4.12	4.15	4.06	4.15	181570
2024-03-27	4.12	4.12	4.00	4.08	428684
2024-03-28	4.00	4.13	4.00	4.10	200028
2024-04-01	4.20	4.21	4.11	4.20	191438
2024-04-02	4.12	4.21	4.09	4.11	341382
2024-04-03	4.04	4.07	3.90	3.93	342888
2024-04-04	4.00	4.12	3.97	4.09	335693
2024-04-05	4.03	4.06	3.99	4.01	468822
2024-04-08	4.02	4.09	4.00	4.09	167271
2024-04-09	4.06	4.12	4.04	4.07	335276
2024-04-10	4.01	4.04	3.92	3.99	271460
2024-04-11	3.97	3.98	3.92	3.96	133727
2024-04-12	3.90	3.90	3.71	3.75	429733
2024-04-15	3.75	3.79	3.73	3.78	202156
2024-04-16	3.70	3.85	3.67	3.79	297453
2024-04-17	3.85	3.85	3.76	3.81	254307
2024-04-18	3.86	3.93	3.83	3.85	157495
2024-04-19	3.77	3.87	3.77	3.86	84632
2024-04-22	3.85	3.98	3.85	3.94	103903
2024-04-23	3.87	4.02	3.86	4.01	219085
2024-04-24	4.05	4.06	3.95	4.05	107946
2024-04-25	4.02	4.02	3.90	3.96	164131
2024-04-26	4.04	4.04	3.89	3.95	86750
2024-04-29	4.01	4.08	3.95	4.06	250371
2024-04-30	3.97	4.05	3.97	4.04	98289
2024-05-01	4.02	4.15	3.99	4.15	132686
2024-05-02	4.04	4.22	4.04	4.20	111896
2024-05-03	4.20	4.31	4.17	4.26	410003
2024-05-06	4.32	4.38	4.15	4.25	172021
2024-05-07	4.10	4.17	3.99	3.99	6325604
2024-05-08	3.99	4.03	3.96	4.00	187336
2024-05-09	3.99	3.99	3.94	3.94	192502
2024-05-10	4.01	4.01	3.91	3.95	172095
2024-05-13	3.90	3.97	3.88	3.92	246379
2024-05-14	3.95	3.99	3.92	3.98	199363
2024-05-15	4.03	4.05	3.99	4.01	112898
2024-05-16	4.00	4.08	3.98	4.06	196847
2024-05-17	4.01	4.02	3.87	3.91	228919
2024-05-20	3.90	3.92	3.82	3.82	236467
2024-05-21	3.85	3.86	3.70	3.71	407179
2024-05-22	3.70	3.77	3.65	3.65	286854
2024-05-23	3.76	3.76	3.58	3.58	221339
2024-05-24	3.57	3.68	3.57	3.63	188622
2024-05-28	3.76	3.78	3.63	3.68	585530
2024-05-29	3.62	3.68	3.45	3.52	539176
2024-05-30	3.65	3.66	3.58	3.63	567458
2024-05-31	3.63	3.63	3.48	3.51	491951
2024-06-03	3.64	3.70	3.63	3.69	278528
2024-06-04	3.65	3.67	3.51	3.53	500819
2024-06-05	3.56	3.64	3.53	3.60	234144
2024-06-06	3.63	3.71	3.61	3.67	229892
2024-06-07	3.64	3.68	3.53	3.54	127433
2024-06-10	3.54	3.60	3.54	3.56	141677
2024-06-11	3.58	3.58	3.51	3.55	410861
2024-06-12	3.67	3.75	3.64	3.68	374966
2024-06-13	3.63	3.63	3.47	3.48	414545
2024-06-14	3.50	3.54	3.46	3.47	140243
2024-06-17	3.65	3.67	3.54	3.63	447082
2024-06-18	3.60	3.62	3.49	3.51	406564
2024-06-20	3.80	3.87	3.77	3.81	572642
2024-06-21	3.86	3.90	3.80	3.81	403989
2024-06-24	4.00	4.09	4.00	4.08	332113
2024-06-25	4.06	4.10	4.01	4.06	309438
2024-06-26	4.03	4.10	3.99	4.04	404464
2024-06-27	3.95	4.04	3.91	4.02	301058
2024-06-28	4.10	4.16	4.10	4.12	213157
2024-07-01	4.15	4.26	4.11	4.25	273990
2024-07-02	4.22	4.34	4.21	4.33	301821
2024-07-03	4.39	4.49	4.39	4.42	114474
2024-07-05	4.50	4.65	4.44	4.64	318586
2024-07-08	4.64	4.64	4.47	4.51	335716
2024-07-09	4.59	4.67	4.54	4.64	284222
2024-07-10	4.65	4.78	4.57	4.71	514049
2024-07-11	4.73	4.75	4.65	4.70	269130
2024-07-12	4.74	4.86	4.74	4.81	367394
2024-07-15	4.80	4.80	4.71	4.74	143942
2024-07-16	4.74	4.80	4.68	4.80	191819
2024-07-17	4.62	4.63	4.54	4.55	278795
2024-07-18	4.59	4.61	4.48	4.48	204149
2024-07-19	4.46	4.49	4.42	4.45	140476
2024-07-22	4.45	4.49	4.41	4.49	125510
2024-07-23	4.48	4.57	4.46	4.56	207501
2024-07-24	4.48	4.54	4.44	4.46	154988
2024-07-25	4.43	4.43	4.21	4.36	346360
2024-07-26	4.28	4.29	4.12	4.12	167420
2024-07-29	4.12	4.14	4.03	4.03	170385
2024-07-30	4.06	4.10	4.01	4.02	186210
2024-07-31	4.08	4.12	4.07	4.07	154260
2024-08-01	4.16	4.22	4.05	4.13	210737
2024-08-02	4.06	4.06	3.94	3.95	171267
2024-08-05	3.63	3.72	3.59	3.66	320992
2024-08-06	3.69	3.75	3.67	3.72	307386
2024-08-07	3.87	3.94	3.79	3.81	347319
2024-08-08	3.80	3.89	3.77	3.87	323277
2024-08-09	3.86	3.86	3.78	3.85	188850
2024-08-12	3.84	3.89	3.83	3.83	120220
2024-08-13	3.89	3.97	3.89	3.95	230425
2024-08-14	3.98	4.02	3.96	4.00	105861
2024-08-15	3.99	4.03	3.97	4.01	119176
2024-08-16	4.06	4.11	4.06	4.08	138270
2024-08-19	4.14	4.20	4.14	4.16	107094
2024-08-20	4.12	4.12	4.06	4.12	85899
2024-08-21	4.09	4.13	4.08	4.12	79086
2024-08-22	4.13	4.13	4.06	4.07	87704
2024-08-23	4.10	4.18	4.10	4.18	127551
2024-08-26	4.16	4.16	4.10	4.10	55114
2024-08-27	4.13	4.16	4.12	4.14	117609
2024-08-28	4.12	4.12	4.04	4.04	47169
2024-08-29	4.07	4.10	4.04	4.05	66942
2024-08-30	4.15	4.17	4.11	4.14	123819
2024-09-03	4.04	4.04	3.77	3.78	226422
2024-09-04	3.80	3.85	3.75	3.80	175827
2024-09-05	3.93	3.95	3.87	3.87	160442
2024-09-06	3.91	3.94	3.81	3.85	82173
2024-09-09	3.92	3.95	3.86	3.87	163108
2024-09-10	3.83	3.85	3.71	3.73	185875
2024-09-11	3.79	3.82	3.72	3.79	225583
2024-09-12	3.84	3.84	3.76	3.82	167372
2024-09-13	3.88	3.90	3.86	3.88	85015
2024-09-16	3.95	3.98	3.86	3.93	145116
2024-09-17	3.92	3.97	3.83	3.88	458238
2024-09-18	3.89	3.93	3.85	3.86	65852
2024-09-19	4.01	4.04	3.98	4.00	182150
2024-09-20	4.04	4.14	4.04	4.12	240572
2024-09-23	4.12	4.12	4.05	4.06	67547
2024-09-24	4.11	4.11	4.00	4.01	140269
2024-09-25	3.97	4.02	3.93	3.98	90318
2024-09-26	4.23	4.29	4.15	4.26	133619
2024-09-27	4.31	4.31	4.21	4.23	114088
2024-09-30	4.13	4.13	4.03	4.05	112970
2024-10-01	4.09	4.09	3.98	4.01	169561
2024-10-02	3.94	4.02	3.92	4.02	131791
2024-10-03	3.95	3.97	3.89	3.89	93097
2024-10-04	3.97	3.99	3.88	3.91	151798
2024-10-07	3.90	3.92	3.86	3.92	94060
2024-10-08	3.84	3.87	3.82	3.86	225312
2024-10-09	3.83	3.86	3.83	3.84	157383
2024-10-10	3.83	3.83	3.70	3.73	314009
2024-10-11	3.78	3.83	3.78	3.81	180895
2024-10-14	3.84	3.92	3.83	3.90	280104
2024-10-15	3.87	3.91	3.76	3.76	250720
2024-10-16	3.79	3.83	3.77	3.79	168083
2024-10-17	3.84	3.87	3.80	3.86	143363
2024-10-18	3.87	3.87	3.82	3.86	65891
2024-10-21	3.79	3.83	3.77	3.77	155973
2024-10-22	3.75	3.80	3.74	3.77	151320
2024-10-23	3.79	3.89	3.72	3.86	623167
2024-10-24	3.77	3.80	3.70	3.71	232557
2024-10-25	3.67	3.69	3.61	3.61	152691
2024-10-28	3.72	3.73	3.69	3.70	142870
2024-10-29	3.78	3.84	3.78	3.79	236275
2024-10-30	3.79	3.83	3.78	3.81	216086
2024-10-31	3.81	3.81	3.75	3.76	120253
2024-11-01	3.74	3.75	3.71	3.71	98079
2024-11-04	3.73	3.74	3.69	3.71	83099
2024-11-05	3.70	3.74	3.70	3.74	111104
2024-11-06	3.66	3.66	3.59	3.60	206067
2024-11-07	3.65	3.65	3.59	3.60	203679
2024-11-08	3.56	3.57	3.38	3.52	304907
2024-11-11	3.52	3.52	3.47	3.51	176113
2024-11-12	3.43	3.45	3.39	3.42	245092
2024-11-13	3.41	3.42	3.33	3.34	325329
2024-11-14	3.39	3.43	3.35	3.37	214046
2024-11-15	3.49	3.50	3.40	3.42	276883
2024-11-18	3.48	3.50	3.46	3.49	117809
2024-11-19	3.45	3.53	3.45	3.52	202100
2024-11-20	3.50	3.50	3.43	3.46	210699
2024-11-21	3.49	3.51	3.48	3.51	99599
2024-11-22	3.47	3.47	3.43	3.45	87783
2024-11-25	3.48	3.50	3.47	3.48	178460
2024-11-26	3.51	3.51	3.47	3.48	127515
2024-11-27	3.46	3.48	3.44	3.47	116901
2024-11-29	3.37	3.39	3.35	3.38	69819
2024-12-02	3.39	3.40	3.35	3.40	207971
2024-12-03	3.29	3.37	3.28	3.34	331011
2024-12-04	3.39	3.40	3.29	3.31	174032
2024-12-05	3.24	3.24	3.18	3.19	217590
2024-12-06	3.20	3.21	3.17	3.17	127128
2024-12-09	3.15	3.18	3.10	3.10	202994
2024-12-10	3.16	3.16	3.10	3.11	185145
2024-12-11	3.16	3.19	3.13	3.18	151062
2024-12-12	3.21	3.26	3.20	3.20	132170
2024-12-13	3.21	3.23	3.18	3.18	130454
2024-12-16	3.17	3.21	3.12	3.19	226746
2024-12-17	3.15	3.15	3.12	3.12	294806
2024-12-18	3.15	3.24	3.13	3.15	217196
2024-12-19	3.20	3.22	3.15	3.18	338359
2024-12-20	3.12	3.23	3.11	3.21	316104
2024-12-23	3.24	3.42	3.24	3.39	492070
2024-12-24	3.36	3.42	3.32	3.42	214976
2024-12-26	3.38	3.38	3.23	3.24	327013
2024-12-27	3.23	3.24	3.16	3.18	241405
2024-12-30	3.14	3.15	3.10	3.11	256521
2024-12-31	3.14	3.14	3.06	3.07	238527
2025-01-02	3.11	3.11	3.05	3.10	295327
2025-01-03	3.16	3.17	3.10	3.16	170148
2025-01-06	3.19	3.27	3.19	3.25	343759
2025-01-07	3.26	3.28	3.22	3.25	305195
2025-01-08	3.28	3.28	3.22	3.27	195367
2025-01-10	3.25	3.30	3.16	3.20	202791
2025-01-13	3.15	3.20	3.14	3.19	144409
2025-01-14	3.19	3.27	3.14	3.25	319113
2025-01-15	3.19	3.22	3.13	3.18	224507
2025-01-16	3.16	3.18	3.13	3.18	240087
2025-01-17	3.16	3.24	3.16	3.24	152043
2025-01-21	3.20	3.30	3.20	3.30	284085
2025-01-22	3.30	3.31	3.25	3.28	227227
2025-01-23	3.19	3.24	3.18	3.21	149790
2025-01-24	3.21	3.25	3.21	3.25	104429
2025-01-27	3.20	3.23	3.17	3.19	199758
2025-01-28	3.24	3.24	3.17	3.23	128300
2025-01-29	3.21	3.24	3.18	3.23	129064
2025-01-30	3.25	3.25	3.20	3.25	118048
2025-01-31	3.25	3.26	3.21	3.23	107059
2025-02-03	3.14	3.16	3.08	3.08	182011
2025-02-04	3.13	3.14	3.10	3.13	244603
2025-02-05	3.16	3.22	3.14	3.20	201993
2025-02-06	3.32	3.38	3.29	3.38	343782
2025-02-07	3.32	3.32	3.22	3.23	273065
2025-02-10	3.24	3.24	3.18	3.20	175845
2025-02-11	3.18	3.24	3.18	3.21	91226
2025-02-12	3.23	3.27	3.21	3.27	218052
2025-02-13	3.26	3.38	3.25	3.36	212062
2025-02-14	3.33	3.39	3.33	3.39	92147
2025-02-18	3.39	3.41	3.38	3.40	110643
2025-02-19	3.38	3.42	3.37	3.42	89249
2025-02-20	3.39	3.46	3.39	3.46	90751
2025-02-21	3.44	3.51	3.44	3.49	152508
2025-02-24	3.48	3.50	3.45	3.47	94715
2025-02-25	3.48	3.48	3.38	3.43	222537
2025-02-26	3.42	3.43	3.36	3.41	111544
2025-02-27	3.41	3.41	3.32	3.36	128892
2025-02-28	3.29	3.29	3.19	3.28	195977
2025-03-03	3.26	3.33	3.21	3.25	182446
2025-03-04	3.23	3.26	3.13	3.26	353016
2025-03-05	3.25	3.30	3.20	3.30	159597
2025-03-06	3.25	3.25	3.18	3.22	160244
2025-03-07	3.26	3.26	3.18	3.24	96043
2025-03-10	3.23	3.23	3.10	3.16	234626
2025-03-11	3.14	3.24	3.14	3.21	286830
2025-03-12	3.19	3.27	3.19	3.25	214599
2025-03-13	3.20	3.24	3.14	3.16	135735
2025-03-14	3.22	3.22	3.15	3.19	88151
2025-03-17	3.21	3.28	3.21	3.27	132135
2025-03-18	3.23	3.26	3.20	3.21	173154
2025-03-19	3.25	3.27	3.20	3.25	113593
2025-03-20	3.20	3.24	3.18	3.21	94625
2025-03-21	3.22	3.30	3.19	3.27	212097
2025-03-24	3.23	3.26	3.20	3.23	152407
2025-03-25	3.25	3.25	3.21	3.24	169645
2025-03-26	3.28	3.28	3.23	3.25	141542
2025-03-27	3.22	3.24	3.18	3.23	180554
2025-03-28	3.23	3.24	3.12	3.15	146576
2025-03-31	3.10	3.13	3.03	3.11	261840
2025-04-01	3.18	3.18	3.04	3.08	333144
2025-04-02	3.04	3.07	3.01	3.04	321120
2025-04-03	2.93	2.99	2.85	2.85	498318
2025-04-04	2.81	2.85	2.72	2.73	456005
2025-04-07	2.67	2.86	2.60	2.72	838208
2025-04-08	2.83	2.83	2.53	2.56	598079
2025-04-09	2.51	2.70	2.43	2.67	717180
2025-04-10	2.72	2.74	2.61	2.66	401353
2025-04-11	2.73	2.81	2.70	2.80	514770
2025-04-14	2.89	2.90	2.75	2.80	461868
2025-04-15	2.83	2.86	2.78	2.83	420301
2025-04-16	2.79	2.83	2.74	2.75	259724
2025-04-17	2.78	2.81	2.75	2.78	213448
2025-04-21	2.77	2.79	2.72	2.73	324811
2025-04-22	2.75	2.84	2.75	2.81	470390
2025-04-23	2.89	2.95	2.84	2.91	186949
2025-04-24	2.91	2.94	2.82	2.93	245657
2025-04-25	2.87	2.93	2.85	2.90	191764
2025-04-28	2.88	2.92	2.87	2.89	192200
2025-04-29	2.88	2.94	2.88	2.91	130260
2025-04-30	2.88	2.95	2.88	2.93	251760
2025-05-01	2.94	2.98	2.93	2.95	287068
2025-05-02	2.98	3.04	2.93	3.02	209846
2025-05-05	3.01	3.06	2.99	3.05	115903
2025-05-06	3.00	3.06	3.00	3.06	149670
2025-05-07	3.09	3.10	3.01	3.09	251051
2025-05-08	3.08	3.08	3.02	3.05	165495
2025-05-09	3.02	3.11	3.02	3.09	171736
2025-05-12	3.16	3.22	3.13	3.20	176796
2025-05-13	3.19	3.24	3.14	3.23	499315
2025-05-14	3.22	3.25	3.19	3.20	339031
2025-05-15	3.19	3.20	3.16	3.19	194793
2025-05-16	3.17	3.18	3.12	3.14	112438
2025-05-19	3.08	3.13	3.07	3.10	269006
2025-05-20	3.07	3.09	3.04	3.05	131060
2025-05-21	3.09	3.10	3.05	3.07	101918
2025-05-22	3.04	3.07	3.00	3.01	123101
2025-05-23	3.00	3.03	2.97	3.01	110984
2025-05-27	3.03	3.06	3.01	3.03	171997
2025-05-28	3.05	3.15	3.04	3.14	262941
2025-05-29	3.14	3.15	3.10	3.13	130166
2025-05-30	3.10	3.19	3.08	3.17	219960
2025-06-02	3.14	3.14	3.07	3.12	127633
2025-06-03	3.11	3.16	3.11	3.16	117498
2025-06-04	3.19	3.20	3.14	3.15	232191
2025-06-05	3.19	3.24	3.15	3.24	232675
2025-06-06	3.18	3.24	3.18	3.24	163857
2025-06-09	3.26	3.34	3.26	3.33	212745
2025-06-10	3.32	3.38	3.29	3.38	325802
2025-06-11	3.38	3.43	3.32	3.43	282802
2025-06-12	3.40	3.48	3.40	3.45	177666
2025-06-13	3.39	3.41	3.32	3.32	138060
2025-06-16	3.38	3.39	3.34	3.35	179885
2025-06-17	3.30	3.38	3.30	3.38	261181
2025-06-18	3.40	3.49	3.40	3.44	217303
2025-06-20	3.48	3.48	3.42	3.43	176901
2025-06-23	3.39	3.42	3.31	3.37	253238
2025-06-24	3.46	3.60	3.46	3.57	347192
2025-06-25	3.55	3.57	3.50	3.55	165097
2025-06-26	3.55	3.56	3.51	3.54	170903
2025-06-27	3.50	3.51	3.42	3.48	197307
2025-06-30	3.44	3.45	3.37	3.42	175698
2025-07-01	3.42	3.53	3.42	3.47	301406
2025-07-02	3.43	3.54	3.42	3.52	334495
2025-07-03	3.60	3.65	3.57	3.61	242222
2025-07-07	3.54	3.54	3.30	3.31	545782
2025-07-08	3.36	3.41	3.34	3.39	241418
2025-07-09	3.42	3.44	3.38	3.44	146225
2025-07-10	3.44	3.45	3.40	3.43	140655
2025-07-11	3.39	3.43	3.38	3.42	105738

Explore More About LPL

Coins representing dividend payouts and trends

LPL Dividend History

Discover LG Display Co,'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

LPL Stock Split History

Discover LG Display Co,'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

LPL Historical Prices

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

Web Analytics