PDFS Historical Prices

Summary

Key Stock Metrics

25.61

(January 28, 2025)

52-Week Low

39.70

(July 16, 2024)

52-Week High

48.02

(July 11, 2023)

All-Time High

28.08

(February 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-07-31	14.75	16.20	14.65	15.83	468500
2001-08-01	15.66	16.65	15.57	16.62	263500
2001-08-02	16.75	17.04	15.34	15.85	332600
2001-08-03	15.36	15.36	14.60	15.11	115500
2001-08-06	14.90	15.70	14.80	15.06	81900
2001-08-07	15.19	15.25	14.90	14.95	385500
2001-08-08	15.04	15.12	14.90	15.05	247500
2001-08-09	15.02	15.05	14.90	14.95	84600
2001-08-10	14.96	14.99	14.11	14.20	320300
2001-08-13	14.35	14.62	14.20	14.61	28300
2001-08-14	14.61	16.46	14.60	16.15	82500
2001-08-15	16.10	16.25	15.30	15.35	210300
2001-08-16	15.30	15.30	14.55	14.55	19200
2001-08-17	14.55	14.60	13.82	14.14	113700
2001-08-20	14.01	14.01	13.85	13.95	106200
2001-08-21	14.04	14.35	14.00	14.30	110500
2001-08-22	14.30	14.34	14.10	14.27	13900
2001-08-23	14.10	17.42	14.03	14.58	124700
2001-08-24	14.61	15.04	13.90	14.05	81900
2001-08-27	14.00	14.55	13.90	14.40	91000
2001-08-28	14.57	15.00	13.86	14.00	69400
2001-08-29	14.25	14.25	13.90	14.25	77700
2001-08-30	14.06	14.35	13.90	14.30	252200
2001-08-31	14.21	15.00	14.20	14.40	23600
2001-09-04	14.50	14.65	14.15	14.15	118500
2001-09-05	14.50	14.60	14.25	14.26	192600
2001-09-06	14.20	14.40	13.95	14.10	40500
2001-09-07	13.95	14.15	13.95	13.98	28000
2001-09-10	13.96	14.35	13.96	14.35	6500
2001-09-17	14.01	14.11	13.71	13.75	97700
2001-09-18	13.71	13.85	12.75	12.75	122600
2001-09-19	12.72	12.75	10.15	11.09	235000
2001-09-20	11.10	11.66	10.80	11.66	163700
2001-09-21	11.07	11.25	10.10	10.50	190100
2001-09-24	10.60	10.94	10.50	10.66	93000
2001-09-25	10.61	11.05	10.61	10.75	43600
2001-09-26	10.80	10.86	10.45	10.80	311900
2001-09-27	10.65	10.66	9.65	9.90	199100
2001-09-28	9.90	10.30	9.85	10.25	283600
2001-10-01	10.25	10.25	10.00	10.00	220600
2001-10-02	9.97	10.30	9.90	10.30	76800
2001-10-03	10.20	11.45	10.09	11.23	83200
2001-10-04	11.45	12.45	11.45	12.36	7400
2001-10-05	11.91	14.00	11.90	14.00	21900
2001-10-08	13.74	14.20	13.74	14.00	2800
2001-10-09	13.66	14.70	13.21	14.70	21700
2001-10-10	14.70	15.11	14.57	15.11	9900
2001-10-11	15.13	15.56	15.00	15.40	55200
2001-10-12	15.16	15.46	15.00	15.00	102700
2001-10-15	14.90	15.05	14.73	14.92	21900
2001-10-16	15.00	15.64	15.00	15.20	5100
2001-10-17	15.50	17.00	15.30	16.45	51000
2001-10-18	15.48	17.20	15.47	17.06	44000
2001-10-19	16.91	18.60	16.91	18.35	130800
2001-10-22	18.60	18.80	18.30	18.55	544600
2001-10-23	18.58	18.75	18.30	18.40	88900
2001-10-24	18.45	18.45	17.00	17.00	163600
2001-10-25	17.00	17.00	16.15	16.35	122400
2001-10-26	16.16	16.60	16.16	16.41	81700
2001-10-29	16.38	16.84	16.20	16.74	92400
2001-10-30	16.65	16.80	16.28	16.65	196200
2001-10-31	16.90	16.90	16.65	16.65	21600
2001-11-01	16.71	17.00	15.90	16.00	137100
2001-11-02	15.91	16.10	15.70	15.70	18800
2001-11-05	15.64	15.80	14.70	15.05	62300
2001-11-06	15.24	16.02	15.24	15.70	620000
2001-11-07	15.70	15.90	15.40	15.70	219900
2001-11-08	15.80	16.10	14.95	14.95	163600
2001-11-09	14.90	15.60	14.90	15.60	345100
2001-11-12	15.50	15.90	15.50	15.60	74800
2001-11-13	15.60	15.85	15.51	15.80	97500
2001-11-14	15.80	16.20	15.75	15.80	15800
2001-11-15	15.70	16.40	15.40	16.00	34400
2001-11-16	16.39	16.55	15.99	16.10	189700
2001-11-19	16.22	17.00	16.22	16.60	93100
2001-11-20	16.89	16.89	16.50	16.50	51400
2001-11-21	16.89	16.95	16.45	16.95	6400
2001-11-23	16.45	16.90	16.45	16.75	4900
2001-11-26	16.55	16.77	16.40	16.60	50000
2001-11-27	16.67	16.70	16.05	16.05	80400
2001-11-28	16.10	16.43	15.80	15.91	300800
2001-11-29	15.81	16.20	15.70	16.14	5300
2001-11-30	16.01	16.02	15.86	15.90	38200
2001-12-03	15.90	15.90	15.62	15.62	26500
2001-12-04	15.70	15.90	15.47	15.60	43700
2001-12-05	15.94	16.35	15.55	16.28	227500
2001-12-06	16.15	16.20	15.90	16.06	188400
2001-12-07	16.15	18.09	16.02	18.00	746300
2001-12-10	18.08	19.97	17.63	18.30	261900
2001-12-11	18.35	20.55	18.20	19.10	136300
2001-12-12	19.75	20.44	19.56	19.85	135300
2001-12-13	19.70	20.95	19.00	20.60	67100
2001-12-14	20.50	21.70	19.05	19.57	83500
2001-12-17	19.37	19.57	18.65	19.04	12700
2001-12-18	19.05	19.35	18.60	19.20	7700
2001-12-19	19.35	20.50	18.86	20.50	86000
2001-12-20	20.49	20.49	18.85	19.50	49200
2001-12-21	19.45	19.50	19.10	19.31	32800
2001-12-24	19.10	19.10	19.00	19.00	400
2001-12-26	19.26	19.70	19.26	19.65	65800
2001-12-27	19.30	21.70	19.30	21.10	955600
2001-12-28	21.69	22.61	21.12	21.35	368400
2001-12-31	21.35	22.39	21.00	21.00	173600
2002-01-02	21.03	21.45	19.43	20.05	146700
2002-01-03	19.60	21.09	16.80	18.05	492700
2002-01-04	18.10	19.48	18.09	19.24	111400
2002-01-07	19.10	20.50	19.10	20.50	174200
2002-01-08	20.00	20.00	17.75	18.27	142800
2002-01-09	18.60	18.60	18.06	18.30	140200
2002-01-10	18.16	18.60	17.60	17.70	125900
2002-01-11	17.71	18.00	17.70	17.98	170000
2002-01-14	18.00	18.00	15.40	15.79	195600
2002-01-15	15.70	16.00	15.65	15.86	89700
2002-01-16	15.25	15.50	14.91	15.19	132000
2002-01-17	15.35	15.55	15.20	15.20	80800
2002-01-18	15.20	15.44	14.36	14.45	65800
2002-01-22	13.95	14.25	12.90	13.30	1050700
2002-01-23	13.33	14.40	13.20	14.17	109400
2002-01-24	14.38	14.60	13.90	13.96	159800
2002-01-25	13.96	14.75	13.96	14.72	139900
2002-01-28	14.75	15.03	14.55	14.75	60600
2002-01-29	14.75	14.97	14.25	14.25	44800
2002-01-30	14.20	14.30	12.30	13.55	733700
2002-01-31	13.53	15.10	13.22	14.40	492100
2002-02-01	14.20	14.50	13.75	13.75	46800
2002-02-04	13.70	14.55	13.61	14.07	48300
2002-02-05	14.19	15.67	14.07	15.25	214800
2002-02-06	15.50	15.50	14.95	15.00	259200
2002-02-07	14.95	15.40	14.85	14.85	47500
2002-02-08	15.00	15.50	14.00	15.00	236200
2002-02-11	14.80	15.00	14.00	14.29	31300
2002-02-12	14.10	14.50	14.10	14.48	89000
2002-02-13	14.40	14.70	14.15	14.42	46400
2002-02-14	14.25	14.95	14.05	14.60	84300
2002-02-15	14.70	14.90	14.55	14.65	149400
2002-02-19	14.55	14.55	14.00	14.20	17500
2002-02-20	14.00	14.00	13.40	13.75	42400
2002-02-21	13.45	13.80	13.45	13.66	8300
2002-02-22	13.65	13.65	12.65	13.05	229800
2002-02-25	12.91	13.35	12.80	13.25	376800
2002-02-26	13.30	13.35	13.15	13.30	166200
2002-02-27	13.35	14.00	13.30	13.70	26500
2002-02-28	13.30	14.05	13.30	14.00	46800
2002-03-01	14.00	14.55	14.00	14.55	14600
2002-03-04	14.56	15.06	14.18	15.01	41800
2002-03-05	15.04	15.35	14.75	15.08	31600
2002-03-06	14.95	16.00	14.92	16.00	108200
2002-03-07	16.07	16.39	15.40	15.80	175400
2002-03-08	15.55	16.20	15.40	16.20	259100
2002-03-11	16.00	17.58	16.00	17.12	204400
2002-03-12	17.40	17.40	16.81	17.05	215100
2002-03-13	16.85	16.85	16.20	16.56	183200
2002-03-14	16.55	16.73	16.35	16.60	43800
2002-03-15	16.35	16.70	16.35	16.57	51700
2002-03-18	16.70	16.93	16.23	16.70	76900
2002-03-19	16.45	17.35	16.45	17.15	80400
2002-03-20	17.00	17.99	16.80	17.40	46000
2002-03-21	17.35	17.77	17.24	17.77	58700
2002-03-22	17.80	17.80	17.20	17.35	57600
2002-03-25	17.35	17.35	16.62	16.62	178700
2002-03-26	16.60	16.79	16.47	16.65	127000
2002-03-27	16.55	16.82	16.30	16.82	319900
2002-03-28	16.84	17.24	16.84	17.15	125900
2002-04-01	17.00	17.84	16.40	17.18	58900
2002-04-02	17.10	17.10	16.70	17.00	56800
2002-04-03	17.03	17.03	15.60	16.17	122000
2002-04-04	16.20	16.64	15.95	16.15	65500
2002-04-05	16.00	16.80	16.00	16.68	89200
2002-04-08	16.68	17.10	16.33	17.10	12900
2002-04-09	17.00	17.19	16.67	17.08	44700
2002-04-10	17.20	17.20	16.65	16.83	48100
2002-04-11	16.90	16.90	16.53	16.80	14200
2002-04-12	16.58	17.10	16.12	17.09	38400
2002-04-15	17.09	17.14	16.84	17.00	30000
2002-04-16	16.91	17.25	15.92	17.00	136400
2002-04-17	16.80	17.90	16.56	16.95	41700
2002-04-18	16.96	17.00	16.56	17.00	30100
2002-04-19	17.00	17.05	16.85	16.91	15100
2002-04-22	17.00	17.00	16.14	16.14	35300
2002-04-23	16.10	16.98	16.10	16.86	30300
2002-04-24	15.95	16.00	12.35	13.05	951500
2002-04-25	13.10	13.25	12.90	13.01	254400
2002-04-26	12.96	13.00	12.35	12.35	46100
2002-04-29	12.35	13.24	12.25	13.18	93800
2002-04-30	13.24	13.40	13.24	13.32	68700
2002-05-01	13.30	13.30	12.75	13.00	86600
2002-05-02	13.25	13.30	12.90	13.30	112300
2002-05-03	13.20	13.30	13.00	13.20	164700
2002-05-06	13.35	13.53	13.25	13.43	51100
2002-05-07	13.49	13.49	12.71	12.87	12600
2002-05-08	12.81	13.38	12.40	13.00	42300
2002-05-09	13.00	13.00	12.99	13.00	12600
2002-05-10	13.00	13.00	12.85	12.86	2800
2002-05-13	13.00	13.42	12.20	12.47	38000
2002-05-14	12.62	12.62	11.05	11.85	304500
2002-05-15	11.40	11.87	11.18	11.20	108800
2002-05-16	11.48	11.50	11.25	11.30	81300
2002-05-17	11.48	11.48	11.10	11.20	14600
2002-05-20	11.10	11.10	9.92	10.70	118500
2002-05-21	10.88	11.00	10.51	10.70	51700
2002-05-22	10.50	10.52	10.30	10.40	20100
2002-05-23	10.59	10.59	10.27	10.44	62000
2002-05-24	10.49	10.49	10.30	10.40	24100
2002-05-28	10.25	10.49	10.20	10.31	90700
2002-05-29	10.30	10.35	10.21	10.21	208300
2002-05-30	10.28	10.35	9.70	9.85	37600
2002-05-31	9.90	10.20	9.86	10.20	46800
2002-06-03	10.30	10.69	9.98	10.05	40600
2002-06-04	10.15	10.40	10.00	10.05	65600
2002-06-05	10.24	10.40	10.15	10.30	71900
2002-06-06	10.25	10.25	10.15	10.15	3100
2002-06-07	10.20	10.44	10.15	10.39	36100
2002-06-10	10.15	10.61	10.15	10.42	43200
2002-06-11	10.49	10.50	10.30	10.40	60700
2002-06-12	10.34	10.40	10.20	10.28	39600
2002-06-13	10.39	10.40	10.10	10.10	21300
2002-06-14	10.01	10.35	9.43	9.85	22900
2002-06-17	9.41	10.07	9.40	10.05	21800
2002-06-18	9.71	9.90	9.00	9.00	73900
2002-06-19	9.01	9.39	7.80	7.83	79700
2002-06-20	7.85	7.98	7.35	7.35	22300
2002-06-21	7.34	7.55	6.15	6.90	69800
2002-06-24	7.00	7.80	6.90	7.20	85200
2002-06-25	7.60	7.76	6.53	6.53	106700
2002-06-26	6.50	7.10	6.50	7.00	84100
2002-06-27	7.15	7.40	6.52	7.04	91800
2002-06-28	7.00	7.90	6.28	7.31	844900
2002-07-01	7.25	7.45	6.89	7.45	112800
2002-07-02	7.46	7.89	7.40	7.66	50500
2002-07-03	7.45	7.99	6.82	7.87	78100
2002-07-05	7.90	8.00	7.77	8.00	31600
2002-07-08	7.99	8.23	7.91	8.00	73600
2002-07-09	8.01	8.09	7.31	7.31	16100
2002-07-10	7.49	7.60	6.75	7.40	35100
2002-07-11	7.31	7.60	6.91	7.30	30100
2002-07-12	7.30	7.60	7.16	7.42	67700
2002-07-15	7.74	7.74	6.69	6.78	38700
2002-07-16	7.10	7.13	6.65	7.00	107600
2002-07-17	7.10	7.20	6.62	7.02	36300
2002-07-18	7.00	7.00	6.02	6.17	72500
2002-07-19	6.28	6.43	5.83	5.83	28600
2002-07-22	5.80	6.20	5.00	5.25	50900
2002-07-23	5.21	5.86	5.21	5.73	29300
2002-07-24	5.00	6.02	4.43	6.02	238900
2002-07-25	5.90	6.44	5.90	6.01	154700
2002-07-26	6.10	6.31	5.76	6.31	67800
2002-07-29	6.39	6.45	5.99	6.00	129500
2002-07-30	5.95	6.04	5.95	6.00	27800
2002-07-31	6.00	6.00	5.76	5.85	71700
2002-08-01	5.85	5.85	5.39	5.40	176400
2002-08-02	5.40	5.41	4.88	4.95	596700
2002-08-05	4.96	5.10	4.89	5.00	8900
2002-08-06	5.09	5.25	4.91	5.00	54200
2002-08-07	5.27	5.37	4.97	4.99	103700
2002-08-08	5.10	5.41	4.95	5.00	96500
2002-08-09	5.00	5.05	4.90	5.03	215900
2002-08-12	5.00	5.25	4.90	5.25	31900
2002-08-13	5.10	5.60	5.10	5.25	34000
2002-08-14	5.30	5.30	5.10	5.30	21100
2002-08-15	5.29	5.30	5.10	5.10	151600
2002-08-16	5.30	5.30	5.12	5.30	3200
2002-08-19	5.29	6.60	5.29	6.59	65000
2002-08-20	6.51	6.55	6.30	6.35	25900
2002-08-21	6.35	7.20	6.35	7.00	39900
2002-08-22	7.14	7.14	6.39	6.90	17900
2002-08-23	6.90	6.90	6.55	6.65	3200
2002-08-26	6.55	6.55	5.76	6.01	35800
2002-08-27	6.34	6.34	5.80	5.83	29400
2002-08-28	5.83	6.04	5.82	5.85	29600
2002-08-29	5.80	5.99	5.55	5.99	6500
2002-08-30	5.55	6.00	5.45	6.00	46000
2002-09-03	5.83	5.95	5.37	5.40	21400
2002-09-04	5.40	5.78	5.37	5.50	24100
2002-09-05	5.70	6.00	5.55	5.87	97400
2002-09-06	5.95	6.01	5.95	5.98	11800
2002-09-09	5.85	5.98	5.75	5.97	51300
2002-09-10	6.00	6.07	5.86	6.00	12700
2002-09-11	6.10	6.31	6.01	6.20	6600
2002-09-12	6.12	6.65	5.92	6.23	17700
2002-09-13	6.20	6.24	6.08	6.22	7100
2002-09-16	6.22	6.30	6.12	6.30	2400
2002-09-17	6.34	6.42	6.00	6.00	20200
2002-09-18	6.01	6.05	5.85	5.85	48200
2002-09-19	5.84	5.84	5.37	5.38	61200
2002-09-20	5.55	5.61	5.45	5.58	39400
2002-09-23	5.51	5.59	5.42	5.50	164100
2002-09-24	5.42	5.57	5.42	5.56	56900
2002-09-25	5.52	5.52	5.40	5.50	38800
2002-09-26	5.47	5.66	5.27	5.30	113900
2002-09-27	5.25	5.31	5.18	5.20	15300
2002-09-30	5.21	5.29	5.15	5.29	11500
2002-10-01	5.33	5.33	5.09	5.26	29700
2002-10-02	5.33	5.70	5.33	5.55	16900
2002-10-03	5.51	5.65	5.49	5.55	55400
2002-10-04	5.48	5.53	5.46	5.46	13500
2002-10-07	5.60	5.73	5.46	5.56	88400
2002-10-08	5.56	5.73	5.45	5.67	75100
2002-10-09	5.58	5.67	5.40	5.50	54600
2002-10-10	5.45	5.60	5.41	5.60	61100
2002-10-11	5.50	5.74	5.40	5.69	37200
2002-10-14	5.64	6.21	5.60	5.89	48900
2002-10-15	6.00	6.20	6.00	6.19	39100
2002-10-16	6.13	6.20	6.00	6.09	20000
2002-10-17	6.01	6.08	5.95	6.00	117400
2002-10-18	6.08	6.20	5.79	5.94	236700
2002-10-21	5.96	6.00	5.85	5.87	7100
2002-10-22	5.91	6.12	5.91	5.94	3000
2002-10-23	5.96	6.24	5.80	6.24	11300
2002-10-24	6.23	6.25	6.09	6.20	7400
2002-10-25	6.31	6.70	6.22	6.70	11200
2002-10-28	6.69	6.75	6.26	6.27	78700
2002-10-29	6.30	6.30	6.13	6.25	14300
2002-10-30	6.25	6.95	6.24	6.91	43900
2002-10-31	6.73	7.50	6.73	7.40	45400
2002-11-01	7.53	8.70	7.53	8.66	38400
2002-11-04	8.71	9.10	8.68	8.90	122700
2002-11-05	8.81	8.85	8.50	8.70	80500
2002-11-06	8.55	8.65	8.05	8.40	84100
2002-11-07	8.41	8.48	8.06	8.09	50900
2002-11-08	8.10	8.10	7.38	7.70	31000
2002-11-11	7.54	7.54	7.11	7.11	20900
2002-11-12	7.25	7.39	6.97	7.20	40900
2002-11-13	7.20	7.36	7.10	7.35	14500
2002-11-14	7.37	7.50	7.34	7.50	36900
2002-11-15	7.50	7.70	7.31	7.70	90800
2002-11-18	7.71	8.17	7.50	8.12	238600
2002-11-19	7.80	8.59	7.80	8.32	64400
2002-11-20	8.18	8.61	8.17	8.59	26100
2002-11-21	8.61	8.64	7.91	8.10	19100
2002-11-22	8.00	8.00	7.50	7.88	165100
2002-11-25	7.91	8.81	7.63	8.16	30100
2002-11-26	7.79	8.30	7.59	7.82	28200
2002-11-27	7.98	8.79	7.90	8.79	30500
2002-11-29	8.50	8.50	8.12	8.18	12100
2002-12-02	8.13	8.66	8.13	8.51	34600
2002-12-03	8.41	9.18	8.41	9.10	20200
2002-12-04	8.99	9.23	8.77	8.80	107800
2002-12-05	8.72	8.72	8.33	8.46	27000
2002-12-06	8.29	8.85	8.28	8.80	27800
2002-12-09	8.79	8.80	8.20	8.21	27800
2002-12-10	8.23	8.23	7.59	8.00	34900
2002-12-11	7.99	8.00	7.59	7.92	5600
2002-12-12	7.59	7.94	7.59	7.94	6400
2002-12-13	7.59	7.59	6.81	7.00	64700
2002-12-16	7.11	7.12	6.75	6.96	47300
2002-12-17	6.97	7.10	6.95	6.96	94700
2002-12-18	7.16	7.28	7.00	7.26	210100
2002-12-19	7.33	7.94	7.33	7.46	40300
2002-12-20	7.45	7.85	7.10	7.19	72900
2002-12-23	7.30	8.70	7.28	7.54	181000
2002-12-24	7.50	7.50	6.90	6.98	48200
2002-12-26	7.13	7.13	6.80	7.13	16900
2002-12-27	6.80	7.11	6.71	6.88	10300
2002-12-30	6.78	6.78	5.87	6.13	41800
2002-12-31	6.16	7.31	6.10	6.93	89600
2003-01-02	7.19	7.29	6.90	6.98	41500
2003-01-03	6.91	6.98	6.13	6.28	57900
2003-01-06	6.36	6.69	6.20	6.54	58200
2003-01-07	6.63	7.25	6.47	7.00	41800
2003-01-08	7.01	7.09	6.65	7.03	35100
2003-01-09	7.05	7.81	7.03	7.47	66900
2003-01-10	7.47	7.82	7.47	7.60	153000
2003-01-13	7.68	7.85	7.25	7.25	14900
2003-01-14	7.26	7.40	7.20	7.35	35700
2003-01-15	7.44	7.73	6.97	7.05	23700
2003-01-16	6.99	7.07	6.78	6.83	50500
2003-01-17	6.78	6.87	6.56	6.56	29800
2003-01-21	6.60	7.29	6.60	6.92	48400
2003-01-22	6.92	7.02	6.90	6.92	74900
2003-01-23	6.96	6.97	6.55	6.69	29400
2003-01-24	6.00	6.00	5.30	5.48	524300
2003-01-27	5.50	5.60	5.10	5.24	89300
2003-01-28	5.25	5.61	5.25	5.59	173800
2003-01-29	5.55	6.11	5.30	5.86	23900
2003-01-30	5.95	6.18	5.75	6.05	82500
2003-01-31	6.00	6.49	5.64	6.25	62900
2003-02-03	6.33	6.60	6.33	6.55	36400
2003-02-04	6.53	6.76	6.27	6.76	24800
2003-02-05	6.70	6.91	6.36	6.90	30700
2003-02-06	6.91	6.91	6.52	6.60	38300
2003-02-07	6.67	6.99	6.26	6.88	57000
2003-02-10	6.76	6.99	6.68	6.75	8700
2003-02-11	6.65	6.80	6.50	6.59	11500
2003-02-12	6.51	6.51	6.25	6.35	40100
2003-02-13	6.35	6.50	6.19	6.50	49900
2003-02-14	6.45	7.00	6.33	6.96	161900
2003-02-18	6.88	7.31	6.80	7.31	100200
2003-02-19	7.38	7.62	7.24	7.59	62400
2003-02-20	7.57	7.61	7.35	7.46	138700
2003-02-21	7.29	7.42	7.02	7.29	77000
2003-02-24	7.20	7.20	6.86	6.97	31800
2003-02-25	7.03	7.03	6.37	6.55	23300
2003-02-26	6.55	6.71	6.30	6.36	58700
2003-02-27	6.36	6.50	6.16	6.25	27200
2003-02-28	6.16	6.23	5.98	6.01	62100
2003-03-03	6.04	6.26	6.02	6.26	4700
2003-03-04	6.17	6.37	6.11	6.34	3500
2003-03-05	6.41	6.91	6.41	6.73	24000
2003-03-06	6.76	6.88	6.75	6.88	34300
2003-03-07	6.95	7.01	6.85	6.89	12900
2003-03-10	6.92	7.09	6.87	7.01	15100
2003-03-11	7.02	7.25	7.02	7.20	90600
2003-03-12	7.19	7.25	7.10	7.25	18900
2003-03-13	7.09	7.25	7.09	7.25	80700
2003-03-14	7.25	7.25	6.95	7.12	90600
2003-03-17	6.89	6.89	6.19	6.31	48500
2003-03-18	6.18	6.28	6.10	6.22	13700
2003-03-19	6.27	6.47	6.05	6.38	13600
2003-03-20	6.26	6.50	6.26	6.40	14900
2003-03-21	6.45	6.52	6.20	6.37	53700
2003-03-24	6.72	6.94	6.34	6.73	53500
2003-03-25	6.73	7.17	6.66	7.13	85100
2003-03-26	7.18	7.18	6.78	6.85	19800
2003-03-27	6.85	6.99	6.65	6.75	19100
2003-03-28	6.80	6.86	6.75	6.78	3500
2003-03-31	6.71	6.71	6.33	6.35	14600
2003-04-01	6.47	6.65	6.45	6.55	15600
2003-04-02	6.57	6.71	6.46	6.64	20400
2003-04-03	6.56	6.98	6.56	6.90	26800
2003-04-04	6.95	6.95	6.63	6.90	17800
2003-04-07	6.92	7.03	6.92	7.02	73500
2003-04-08	7.01	7.01	6.81	6.95	35100
2003-04-09	6.96	7.05	6.79	6.87	7600
2003-04-10	6.97	6.97	6.80	6.86	3300
2003-04-11	6.74	7.00	6.73	6.90	32400
2003-04-14	6.90	6.90	6.85	6.89	3100
2003-04-15	6.90	6.94	6.56	6.94	12300
2003-04-16	6.99	7.00	6.40	6.60	40200
2003-04-17	6.89	6.99	6.84	6.88	9300
2003-04-21	7.00	7.00	6.26	6.39	69100
2003-04-22	6.27	6.56	6.10	6.53	22700
2003-04-23	6.53	6.78	6.27	6.74	8200
2003-04-24	6.73	6.73	6.39	6.50	9600
2003-04-25	6.37	6.46	6.34	6.40	3600
2003-04-28	6.41	6.90	6.41	6.90	2700
2003-04-29	6.89	7.05	6.40	7.01	99200
2003-04-30	6.94	7.50	6.90	7.40	43800
2003-05-01	7.26	8.10	7.22	7.85	92900
2003-05-02	7.89	8.27	7.79	8.20	37700
2003-05-05	8.16	8.27	7.92	8.17	39800
2003-05-06	8.14	8.45	7.89	8.15	57600
2003-05-07	8.17	8.45	7.91	8.15	50100
2003-05-08	8.07	8.26	7.90	8.12	40900
2003-05-09	8.05	8.33	7.79	8.01	97000
2003-05-12	8.00	8.29	7.91	8.25	102300
2003-05-13	8.24	8.44	7.50	8.20	23100
2003-05-14	8.08	8.20	8.00	8.18	30300
2003-05-15	8.20	8.23	8.14	8.23	71200
2003-05-16	8.23	9.01	8.00	9.00	97000
2003-05-19	8.96	8.96	8.45	8.80	69800
2003-05-20	8.66	8.83	8.55	8.81	32600
2003-05-21	8.80	8.87	8.20	8.42	51000
2003-05-22	8.51	8.80	8.44	8.79	40600
2003-05-23	8.71	9.70	8.56	9.67	87500
2003-05-27	9.49	10.05	9.40	9.59	142100
2003-05-28	9.46	9.67	9.20	9.35	85900
2003-05-29	9.24	9.79	9.05	9.60	34300
2003-05-30	9.57	11.12	9.31	10.94	186400
2003-06-02	11.00	12.05	11.00	12.05	159300
2003-06-03	12.00	13.01	11.65	13.01	123900
2003-06-04	12.69	13.22	12.64	13.15	192000
2003-06-05	13.01	13.20	12.50	12.50	59400
2003-06-06	12.60	12.60	10.32	10.90	118100
2003-06-09	10.89	11.45	10.73	11.36	45900
2003-06-10	11.50	11.50	10.60	11.35	122000
2003-06-11	11.45	11.75	11.25	11.72	81000
2003-06-12	11.75	11.85	11.35	11.81	46800
2003-06-13	11.85	11.99	11.22	11.42	34200
2003-06-16	11.20	12.03	11.13	12.00	88900
2003-06-17	11.81	12.20	11.50	11.92	96700
2003-06-18	11.86	12.50	11.84	12.25	46200
2003-06-19	12.24	12.50	12.00	12.25	91900
2003-06-20	12.49	12.49	11.60	12.28	170100
2003-06-23	12.14	12.54	11.92	12.53	97900
2003-06-24	12.55	12.56	11.93	11.99	51200
2003-06-25	11.94	12.12	11.57	11.72	61300
2003-06-26	11.87	12.31	11.64	12.31	57400
2003-06-27	12.17	12.37	11.51	11.74	47800
2003-06-30	12.05	12.05	11.36	11.70	132700
2003-07-01	11.54	11.80	11.22	11.80	78500
2003-07-02	11.85	12.10	11.57	11.79	81100
2003-07-03	11.30	11.80	11.30	11.66	36300
2003-07-07	11.82	12.10	11.77	11.86	179200
2003-07-08	12.05	12.15	11.65	11.83	31900
2003-07-09	11.79	12.30	11.65	12.15	32400
2003-07-10	12.29	12.38	12.05	12.21	62600
2003-07-11	12.20	12.47	12.02	12.19	36200
2003-07-14	12.00	12.48	12.00	12.45	28300
2003-07-15	12.45	12.52	12.24	12.45	227100
2003-07-16	12.30	13.29	12.15	13.29	149500
2003-07-17	13.38	14.46	13.18	13.43	110000
2003-07-18	13.14	13.84	13.04	13.41	61500
2003-07-21	13.50	13.75	13.14	13.33	34300
2003-07-22	13.59	13.75	13.35	13.75	80300
2003-07-23	13.75	13.84	13.37	13.57	37500
2003-07-24	13.83	13.85	13.39	13.54	51600
2003-07-25	13.30	13.83	13.28	13.75	65800
2003-07-28	13.90	13.95	13.27	13.35	66400
2003-07-29	12.20	12.91	11.40	12.83	216200
2003-07-30	12.83	13.23	12.42	13.20	95600
2003-07-31	13.16	13.55	12.75	12.94	49500
2003-08-01	12.82	12.82	11.90	12.28	19100
2003-08-04	12.34	12.95	12.24	12.61	61600
2003-08-05	12.69	12.70	12.10	12.28	16400
2003-08-06	12.24	12.75	11.96	12.75	53000
2003-08-07	12.80	12.90	11.99	12.15	80000
2003-08-08	12.35	12.40	12.05	12.05	97600
2003-08-11	12.05	12.19	11.80	12.19	174700
2003-08-12	12.19	12.19	11.85	12.02	61600
2003-08-13	11.96	12.03	11.79	11.96	170900
2003-08-14	11.78	12.00	11.78	11.97	14000
2003-08-15	11.89	11.98	11.84	11.95	15500
2003-08-18	11.88	12.01	11.83	11.92	49900
2003-08-19	11.81	11.82	11.54	11.75	64700
2003-08-20	11.53	11.79	11.40	11.50	28400
2003-08-21	11.65	11.65	11.40	11.50	10000
2003-08-22	11.59	11.66	11.37	11.60	64400
2003-08-25	11.60	11.60	11.36	11.60	124200
2003-08-26	11.31	11.50	11.31	11.50	44500
2003-08-27	11.50	11.81	11.46	11.81	75100
2003-08-28	11.64	12.34	11.64	12.23	153800
2003-08-29	12.09	12.39	11.95	12.08	130300
2003-09-02	12.15	12.60	11.99	12.55	116700
2003-09-03	12.55	12.90	12.34	12.83	59300
2003-09-04	12.83	12.94	12.62	12.90	13900
2003-09-05	12.78	12.86	11.98	12.14	39500
2003-09-08	12.09	12.23	11.92	12.14	21800
2003-09-09	12.02	12.02	11.56	11.75	16200
2003-09-10	11.60	11.79	11.12	11.15	23600
2003-09-11	11.22	11.53	10.81	11.13	19000
2003-09-12	11.20	11.20	10.50	10.73	39300
2003-09-15	10.89	11.20	10.79	10.93	53200
2003-09-16	10.80	11.15	10.80	10.95	49000
2003-09-17	11.05	11.05	10.82	10.94	92500
2003-09-18	10.90	11.08	10.54	10.91	18000
2003-09-19	10.69	11.09	10.52	10.59	33300
2003-09-22	10.58	10.58	9.55	9.59	36300
2003-09-23	9.60	10.14	9.60	9.95	29600
2003-09-24	9.87	10.25	9.27	9.31	48800
2003-09-25	9.51	9.65	9.30	9.50	106300
2003-09-26	9.50	9.65	9.25	9.45	32200
2003-09-29	10.70	11.82	10.30	11.65	145700
2003-09-30	11.72	11.72	11.25	11.25	71500
2003-10-01	11.50	12.05	11.26	11.93	106900
2003-10-02	12.01	12.97	11.90	12.78	81500
2003-10-03	13.01	13.01	12.22	12.69	36000
2003-10-06	12.70	12.94	12.47	12.91	17100
2003-10-07	12.97	13.35	12.78	13.25	38300
2003-10-08	13.18	13.46	12.84	13.40	32700
2003-10-09	13.40	13.74	12.54	12.74	77500
2003-10-10	12.70	12.84	12.49	12.50	10800
2003-10-13	13.12	13.87	12.88	13.25	71400
2003-10-14	13.25	14.01	13.10	14.00	93200
2003-10-15	14.00	14.05	13.95	14.00	73000
2003-10-16	14.00	14.25	13.88	14.00	72200
2003-10-17	14.13	14.20	13.85	13.93	113300
2003-10-20	14.09	14.30	13.85	14.29	45000
2003-10-21	14.17	14.21	13.96	13.99	36400
2003-10-22	13.84	13.85	13.12	13.28	37900
2003-10-23	13.10	13.32	12.26	13.00	55400
2003-10-24	12.88	12.88	12.03	12.03	161700
2003-10-27	12.01	12.37	12.00	12.10	38200
2003-10-28	11.90	12.00	11.34	11.63	114800
2003-10-29	11.62	12.05	11.47	11.93	145500
2003-10-30	11.98	12.00	11.51	11.64	57300
2003-10-31	11.94	11.95	11.43	11.80	33200
2003-11-03	11.82	12.00	11.41	12.00	60300
2003-11-04	11.73	11.89	11.42	11.89	32000
2003-11-05	11.72	12.65	11.32	12.49	235700
2003-11-06	12.50	13.10	12.50	13.09	247900
2003-11-07	13.12	13.55	12.76	13.55	192600
2003-11-10	13.55	13.55	13.01	13.42	59600
2003-11-11	13.41	13.56	13.10	13.51	71000
2003-11-12	13.31	13.73	13.31	13.54	190300
2003-11-13	13.49	13.54	13.09	13.46	56600
2003-11-14	13.56	13.65	13.37	13.62	98900
2003-11-17	13.55	13.55	12.07	13.00	58700
2003-11-18	13.01	13.16	12.05	12.05	46500
2003-11-19	12.00	12.11	11.66	11.80	35500
2003-11-20	11.74	11.87	11.10	11.51	44300
2003-11-21	11.53	11.67	11.45	11.50	69100
2003-11-24	11.45	12.07	11.45	11.50	75500
2003-11-25	11.43	11.65	11.05	11.11	60100
2003-11-26	11.14	11.45	10.56	10.97	61300
2003-11-28	10.88	11.24	10.88	11.23	9800
2003-12-01	11.40	12.10	11.40	12.09	40500
2003-12-02	12.00	12.50	11.93	12.44	56400
2003-12-03	12.30	13.25	12.15	12.38	69500
2003-12-04	12.31	12.74	12.12	12.50	83100
2003-12-05	12.64	12.64	12.30	12.50	25400
2003-12-08	12.68	12.89	12.45	12.81	28600
2003-12-09	12.73	12.80	12.30	12.56	49800
2003-12-10	12.35	12.40	12.16	12.32	65200
2003-12-11	12.25	12.85	12.21	12.80	180600
2003-12-12	12.84	13.88	12.35	13.80	69900
2003-12-15	13.89	13.97	12.60	12.60	74100
2003-12-16	12.61	13.43	12.56	13.04	37500
2003-12-17	12.94	13.05	12.40	12.95	67300
2003-12-18	12.84	13.25	12.65	13.04	26500
2003-12-19	13.23	14.24	12.92	13.75	78600
2003-12-22	13.74	14.34	13.60	13.93	83500
2003-12-23	13.95	14.15	13.32	13.42	48900
2003-12-24	13.32	13.90	13.21	13.78	41400
2003-12-26	13.66	14.24	13.66	14.23	27200
2003-12-29	14.30	15.50	14.30	15.10	159200
2003-12-30	15.00	15.20	14.38	15.00	91900
2003-12-31	15.00	15.05	13.85	14.90	126600
2004-01-02	14.80	14.98	14.20	14.26	15700
2004-01-05	14.32	14.93	14.11	14.72	59800
2004-01-06	14.84	14.84	14.32	14.68	52100
2004-01-07	14.80	14.99	14.42	14.95	51900
2004-01-08	14.93	15.25	14.74	15.25	73100
2004-01-09	15.24	15.35	14.95	15.00	65800
2004-01-12	15.00	15.21	14.85	15.19	83800
2004-01-13	15.18	15.18	14.54	14.95	30100
2004-01-14	14.86	15.35	14.79	15.30	66600
2004-01-15	15.33	15.35	14.53	15.29	46000
2004-01-16	15.30	15.53	15.28	15.36	27500
2004-01-20	15.35	15.49	15.02	15.49	43000
2004-01-21	15.49	15.57	14.78	15.55	39500
2004-01-22	15.54	15.54	14.94	15.54	44000
2004-01-23	15.55	15.55	14.44	15.02	28000
2004-01-26	14.73	15.55	14.50	15.55	22900
2004-01-27	15.47	15.47	14.51	14.61	39400
2004-01-28	14.00	14.43	13.86	14.39	65500
2004-01-29	13.98	14.04	13.49	13.78	25400
2004-01-30	13.46	13.87	12.18	12.21	226800
2004-02-02	12.21	12.72	12.00	12.20	72800
2004-02-03	12.19	12.19	11.85	12.09	71500
2004-02-04	12.13	12.13	11.30	11.86	127100
2004-02-05	11.88	12.32	11.74	12.22	77900
2004-02-06	12.42	12.60	11.83	12.44	112000
2004-02-09	12.51	12.59	12.20	12.20	74000
2004-02-10	12.05	12.42	11.92	12.42	43900
2004-02-11	12.53	12.60	11.87	12.12	124400
2004-02-12	12.03	12.50	11.68	12.33	143700
2004-02-13	12.36	12.60	12.02	12.27	836500
2004-02-17	12.43	12.59	12.18	12.20	394300
2004-02-18	12.20	12.43	11.68	11.74	97200
2004-02-19	11.99	12.01	11.55	11.59	38700
2004-02-20	11.50	11.71	11.25	11.36	73600
2004-02-23	11.27	11.57	11.25	11.40	75600
2004-02-24	11.25	11.50	11.23	11.47	48400
2004-02-25	11.33	11.45	11.20	11.45	51300
2004-02-26	11.28	11.86	11.28	11.81	113400
2004-02-27	12.01	12.05	11.48	11.55	243900
2004-03-01	11.57	11.82	11.20	11.80	93100
2004-03-02	11.80	11.80	11.59	11.60	95700
2004-03-03	11.60	11.60	11.19	11.50	26300
2004-03-04	11.35	11.86	11.35	11.64	26000
2004-03-05	11.60	11.93	11.42	11.48	22200
2004-03-08	11.56	11.94	11.37	11.37	94400
2004-03-09	11.48	11.58	11.26	11.41	45100
2004-03-10	11.41	11.52	11.12	11.26	54600
2004-03-11	11.23	11.25	11.00	11.01	40400
2004-03-12	11.00	11.24	10.97	11.00	24800
2004-03-15	10.99	11.00	10.71	10.87	35300
2004-03-16	10.89	10.99	10.55	10.59	55200
2004-03-17	10.85	10.85	10.54	10.73	39600
2004-03-18	10.61	11.10	10.56	10.90	105300
2004-03-19	11.07	11.16	10.31	10.37	50500
2004-03-22	10.35	10.37	9.70	10.25	60200
2004-03-23	10.27	11.10	10.17	10.41	76300
2004-03-24	10.40	10.53	10.38	10.39	85500
2004-03-25	10.48	10.62	10.39	10.55	46300
2004-03-26	10.55	11.39	10.49	10.89	175600
2004-03-29	10.96	12.61	10.89	11.45	191400
2004-03-30	11.65	11.65	11.36	11.45	219500
2004-03-31	11.65	11.65	11.45	11.55	141600
2004-04-01	11.73	11.78	11.36	11.69	128800
2004-04-02	11.86	12.31	11.83	12.00	87400
2004-04-05	12.00	12.74	11.89	12.49	98200
2004-04-06	12.71	12.85	11.37	11.80	79400
2004-04-07	11.71	12.14	11.55	12.03	62700
2004-04-08	12.37	12.40	11.96	12.00	42800
2004-04-12	12.01	12.09	11.71	11.99	54500
2004-04-13	11.95	12.01	11.95	11.97	95400
2004-04-14	12.01	12.01	11.75	11.82	42400
2004-04-15	11.90	11.90	11.50	11.50	67600
2004-04-16	11.70	11.72	11.50	11.52	52800
2004-04-19	11.58	11.65	11.44	11.50	81600
2004-04-20	11.51	11.68	11.50	11.66	50000
2004-04-21	11.52	11.95	11.46	11.55	53700
2004-04-22	11.67	11.72	10.84	11.70	57400
2004-04-23	11.38	11.38	10.26	10.55	194800
2004-04-26	10.52	11.05	10.32	10.99	109900
2004-04-27	10.99	11.04	10.86	10.99	106300
2004-04-28	10.82	10.82	10.31	10.40	75300
2004-04-29	10.35	11.00	10.30	10.40	105900
2004-04-30	10.40	10.62	9.65	9.69	72900
2004-05-03	10.00	10.00	9.50	9.59	314700
2004-05-04	9.52	10.08	9.50	9.78	25000
2004-05-05	9.75	9.91	9.61	9.61	48100
2004-05-06	9.72	9.81	9.50	9.58	62300
2004-05-07	9.61	9.75	9.38	9.38	412800
2004-05-10	9.38	9.55	8.99	9.50	75800
2004-05-11	9.60	9.71	9.44	9.50	233400
2004-05-12	9.45	9.60	9.24	9.53	66100
2004-05-13	9.47	9.60	9.17	9.37	52100
2004-05-14	9.33	9.55	8.95	9.11	23400
2004-05-17	9.12	9.51	8.54	8.92	45400
2004-05-18	9.10	9.54	8.93	9.00	53700
2004-05-19	9.00	9.25	8.49	8.61	62900
2004-05-20	8.50	9.00	8.42	8.79	44700
2004-05-21	8.84	9.00	8.64	8.78	40200
2004-05-24	8.85	9.11	8.72	8.99	38700
2004-05-25	8.94	9.06	8.80	8.99	179900
2004-05-26	8.93	9.44	8.93	9.15	51100
2004-05-27	9.29	9.29	8.81	8.99	41400
2004-05-28	9.08	9.20	8.99	9.00	69600
2004-06-01	9.17	9.52	8.98	9.40	81400
2004-06-02	9.46	9.65	9.06	9.32	50500
2004-06-03	9.53	9.77	8.88	9.26	115400
2004-06-04	9.24	9.70	9.02	9.50	38300
2004-06-07	9.58	10.18	9.52	10.09	53100
2004-06-08	9.87	9.96	9.67	9.77	32100
2004-06-09	9.73	9.74	9.17	9.45	44700
2004-06-10	9.25	9.73	9.18	9.44	37500
2004-06-14	9.75	9.75	8.87	8.87	47400
2004-06-15	9.18	9.41	8.95	9.13	27500
2004-06-16	9.11	9.55	9.00	9.00	27500
2004-06-17	9.22	9.32	8.85	8.90	38200
2004-06-18	8.90	8.90	8.59	8.71	125700
2004-06-21	8.66	8.66	8.36	8.40	189400
2004-06-22	8.37	8.71	8.12	8.51	210600
2004-06-23	8.51	9.06	8.33	8.85	38000
2004-06-24	8.88	8.90	8.50	8.70	71200
2004-06-25	8.65	8.98	8.48	8.49	97700
2004-06-28	8.45	8.82	8.36	8.38	23100
2004-06-29	8.57	8.89	8.39	8.58	30700
2004-06-30	8.35	8.62	7.90	8.51	55800
2004-07-01	8.60	8.63	8.13	8.38	50100
2004-07-02	8.28	8.32	7.99	8.13	15300
2004-07-06	8.00	8.15	7.41	7.42	235500
2004-07-07	7.64	8.16	7.39	7.99	62900
2004-07-08	8.08	8.08	7.92	8.00	43000
2004-07-09	8.01	8.34	7.99	8.16	16000
2004-07-12	8.05	8.41	8.05	8.21	29500
2004-07-13	8.26	8.34	8.04	8.05	30300
2004-07-14	7.99	8.42	7.99	8.08	24100
2004-07-15	8.18	8.21	7.99	8.01	42300
2004-07-16	8.15	8.15	7.80	7.85	54200
2004-07-19	7.85	7.95	7.71	7.95	32600
2004-07-20	7.93	8.39	7.93	8.38	32000
2004-07-21	8.46	8.46	8.05	8.09	66600
2004-07-22	8.04	8.18	7.92	7.95	31600
2004-07-23	8.06	8.85	8.06	8.55	40200
2004-07-26	8.84	9.68	8.83	9.05	86700
2004-07-27	9.27	9.34	9.00	9.06	54100
2004-07-28	9.00	9.07	8.68	8.76	25200
2004-07-29	8.73	8.80	8.05	8.26	28300
2004-07-30	8.22	8.63	8.09	8.21	19700
2004-08-02	8.08	8.60	8.05	8.51	27600
2004-08-03	8.94	9.97	8.58	8.89	175400
2004-08-04	8.75	9.30	8.75	8.95	63200
2004-08-05	8.91	9.10	8.86	8.95	21900
2004-08-06	8.63	8.71	8.39	8.40	25800
2004-08-09	8.33	8.36	7.91	8.35	27500
2004-08-10	8.41	9.30	8.39	9.26	78800
2004-08-11	9.19	9.20	8.87	9.18	42500
2004-08-12	9.01	9.10	8.75	9.04	22900
2004-08-13	9.05	9.50	8.96	9.43	57900
2004-08-16	9.50	9.82	9.20	9.56	70200
2004-08-17	9.74	9.79	9.14	9.14	29000
2004-08-18	8.90	9.74	8.88	9.66	47200
2004-08-19	9.60	9.71	9.45	9.65	17100
2004-08-20	9.64	9.75	9.42	9.72	48800
2004-08-23	9.58	9.75	9.50	9.62	21500
2004-08-24	9.75	9.90	9.62	9.85	51400
2004-08-25	9.82	9.94	9.82	9.90	49200
2004-08-26	9.90	9.90	9.42	9.48	47000
2004-08-27	9.42	9.62	9.42	9.46	51700
2004-08-30	9.36	9.75	9.36	9.45	37400
2004-08-31	9.45	9.55	9.24	9.24	19800
2004-09-01	9.31	9.86	9.15	9.19	28600
2004-09-02	9.66	10.00	9.56	9.94	23400
2004-09-03	9.99	10.00	9.66	9.66	20900
2004-09-07	9.70	10.00	9.63	10.00	11600
2004-09-08	9.98	10.45	9.94	10.25	53400
2004-09-09	10.30	11.25	10.20	11.10	44500
2004-09-10	11.17	11.20	10.58	10.84	37200
2004-09-13	10.85	11.00	10.80	10.93	54600
2004-09-14	10.79	10.80	10.47	10.60	41100
2004-09-15	10.55	10.65	10.34	10.53	54500
2004-09-16	10.64	11.00	10.55	10.73	90000
2004-09-17	11.28	12.50	10.71	11.26	194000
2004-09-20	11.25	12.05	11.25	12.03	107100
2004-09-21	11.95	12.15	11.85	12.00	62500
2004-09-22	11.83	12.09	11.57	11.89	41300
2004-09-23	11.90	12.49	11.90	12.30	39600
2004-09-24	12.35	12.55	11.93	11.93	63400
2004-09-27	11.82	12.00	11.23	11.39	43200
2004-09-28	11.32	11.70	11.32	11.52	45100
2004-09-29	11.53	12.59	11.50	12.52	112700
2004-09-30	12.54	12.54	12.00	12.15	73500
2004-10-01	12.10	12.60	12.02	12.12	42500
2004-10-04	12.13	12.89	12.12	12.71	57000
2004-10-05	12.81	13.15	12.74	12.99	29900
2004-10-06	12.85	14.20	12.85	13.95	79700
2004-10-07	14.11	14.11	13.04	13.04	29000
2004-10-08	12.18	12.84	11.81	12.59	66900
2004-10-11	12.61	12.94	12.61	12.65	40300
2004-10-12	12.73	12.82	12.55	12.68	39000
2004-10-13	12.72	13.10	12.70	12.87	42100
2004-10-14	12.90	13.02	12.55	12.57	66000
2004-10-15	12.72	12.97	12.56	12.72	52500
2004-10-18	12.67	13.13	12.67	12.93	28700
2004-10-19	12.97	13.15	12.83	12.83	22400
2004-10-20	12.82	12.95	12.80	12.95	16000
2004-10-21	12.91	13.95	12.83	13.95	280900
2004-10-22	13.98	14.43	13.65	13.75	99500
2004-10-25	13.61	14.00	13.57	13.70	75600
2004-10-26	12.46	12.90	11.75	12.20	452700
2004-10-27	12.09	13.17	12.02	13.03	405400
2004-10-28	12.94	13.05	12.71	13.00	87600
2004-10-29	13.09	13.09	12.85	13.00	123700
2004-11-01	13.00	13.10	12.65	12.89	84100
2004-11-02	12.56	12.98	12.56	12.93	112900
2004-11-03	13.00	13.18	12.90	13.03	189000
2004-11-04	12.85	13.07	12.85	13.07	108600
2004-11-05	13.05	13.28	12.98	13.20	143800
2004-11-08	13.33	13.33	13.07	13.18	61900
2004-11-09	13.33	13.33	13.13	13.33	143700
2004-11-10	13.17	13.70	13.17	13.58	152300
2004-11-11	13.50	13.69	13.44	13.69	117300
2004-11-12	13.46	13.61	13.12	13.29	158200
2004-11-15	13.36	13.75	13.20	13.39	75400
2004-11-16	13.46	13.63	13.22	13.22	43800
2004-11-17	13.47	13.74	13.31	13.44	71300
2004-11-18	13.46	13.75	13.45	13.60	101600
2004-11-19	13.61	13.85	13.25	13.36	73400
2004-11-22	13.17	13.66	12.65	12.95	125700
2004-11-23	12.60	13.11	12.60	12.97	94800
2004-11-24	12.98	13.39	12.98	13.35	63300
2004-11-26	13.27	13.55	13.21	13.21	25500
2004-11-29	13.10	13.44	13.05	13.20	108300
2004-11-30	13.10	13.34	12.82	12.87	176300
2004-12-01	13.25	13.75	13.10	13.65	106800
2004-12-02	13.81	14.42	13.78	14.33	116200
2004-12-03	14.50	15.36	14.48	14.85	159500
2004-12-06	14.73	15.20	14.73	14.77	45800
2004-12-07	14.74	15.06	14.44	14.55	47700
2004-12-08	14.65	14.73	14.34	14.50	61800
2004-12-09	14.43	14.43	13.88	14.12	41700
2004-12-10	14.09	14.17	13.93	14.14	112700
2004-12-13	14.33	15.75	14.05	15.75	248700
2004-12-14	15.80	16.55	15.18	15.40	294500
2004-12-15	15.56	16.35	15.26	16.01	182400
2004-12-16	16.05	16.69	16.00	16.50	138600
2004-12-17	16.74	17.00	16.51	16.65	159700
2004-12-20	16.60	16.74	16.41	16.47	91300
2004-12-21	16.59	16.60	15.14	16.05	476600
2004-12-22	15.92	16.17	15.56	16.16	95400
2004-12-23	15.99	16.43	15.99	16.16	41400
2004-12-27	16.38	16.49	16.07	16.49	55500
2004-12-28	16.50	16.75	16.43	16.75	82100
2004-12-29	16.52	16.79	16.39	16.51	16800
2004-12-30	16.67	16.67	16.49	16.55	24800
2004-12-31	16.30	16.63	16.10	16.11	37500
2005-01-03	16.45	16.45	16.15	16.15	114200
2005-01-04	16.06	16.25	15.21	15.57	151400
2005-01-05	15.32	15.33	14.85	15.00	141200
2005-01-06	15.06	15.09	14.36	14.76	64900
2005-01-07	14.98	14.98	14.24	14.82	55400
2005-01-10	14.58	15.30	14.57	15.12	78800
2005-01-11	14.86	14.96	14.50	14.84	34300
2005-01-12	14.64	14.72	13.75	14.64	117100
2005-01-13	14.78	15.18	14.60	14.69	76000
2005-01-14	15.00	15.02	14.61	14.90	23500
2005-01-18	15.10	15.18	14.68	15.04	87400
2005-01-19	15.18	15.23	14.59	14.84	77100
2005-01-20	14.73	15.48	14.72	15.03	91200
2005-01-21	15.19	15.19	14.90	15.01	62800
2005-01-24	15.05	15.05	14.28	14.38	53300
2005-01-25	14.24	14.78	14.02	14.20	47500
2005-01-26	14.50	14.75	14.50	14.75	92100
2005-01-27	14.88	15.00	13.96	14.27	85700
2005-01-28	14.50	15.14	14.05	14.38	88600
2005-01-31	14.33	14.65	14.25	14.53	53800
2005-02-01	14.23	14.35	13.07	13.42	254500
2005-02-02	13.40	13.45	12.92	13.32	226000
2005-02-03	13.02	13.93	13.02	13.79	89800
2005-02-04	13.81	13.99	13.50	13.87	102300
2005-02-07	13.93	14.00	13.36	13.46	128900
2005-02-08	13.50	13.89	13.45	13.67	140200
2005-02-09	13.73	14.10	13.69	13.87	249500
2005-02-10	14.00	14.10	13.50	13.97	89900
2005-02-11	13.95	14.00	13.41	13.74	53100
2005-02-14	13.81	13.99	13.65	13.78	35900
2005-02-15	13.90	14.05	13.66	13.80	69300
2005-02-16	13.70	13.89	13.69	13.77	37800
2005-02-17	13.77	13.77	13.35	13.60	59800
2005-02-18	13.73	13.75	13.50	13.65	52400
2005-02-22	13.60	13.78	13.08	13.29	125200
2005-02-23	13.29	13.50	13.23	13.50	121200
2005-02-24	13.45	13.45	13.29	13.42	61000
2005-02-25	13.37	13.65	13.28	13.61	152300
2005-02-28	13.68	13.68	13.37	13.55	95000
2005-03-01	13.56	13.86	13.51	13.79	75800
2005-03-02	13.55	14.19	13.55	13.98	128800
2005-03-03	14.08	14.18	13.61	13.70	138900
2005-03-04	13.90	14.12	13.75	13.89	106300
2005-03-07	13.88	14.13	13.49	13.92	58300
2005-03-08	14.12	14.12	13.57	13.60	84800
2005-03-09	13.56	14.00	13.49	13.72	50900
2005-03-10	13.60	13.80	13.28	13.80	185100
2005-03-11	13.62	14.01	13.62	13.87	91600
2005-03-14	13.96	14.00	13.40	13.97	74600
2005-03-15	13.66	14.01	13.27	13.93	65100
2005-03-16	13.70	13.93	13.63	13.67	101500
2005-03-17	13.61	14.09	13.41	13.92	40800
2005-03-18	14.00	14.10	13.13	13.25	116200
2005-03-21	13.18	13.47	13.18	13.43	37500
2005-03-22	13.41	13.67	13.35	13.61	54300
2005-03-23	13.40	13.69	13.35	13.65	31700
2005-03-24	13.73	13.75	13.16	13.66	35800
2005-03-28	13.56	13.61	13.30	13.55	173700
2005-03-29	13.50	13.94	13.46	13.55	61400
2005-03-30	13.61	13.95	13.61	13.84	31800
2005-03-31	13.85	14.00	13.49	14.00	126800
2005-04-01	14.00	14.00	13.25	13.31	277700
2005-04-04	13.21	13.54	13.00	13.44	73500
2005-04-05	13.27	13.54	12.95	13.00	190100
2005-04-06	14.34	14.56	13.26	13.52	309600
2005-04-07	13.59	13.76	13.40	13.76	251700
2005-04-08	13.79	14.15	13.76	13.90	144100
2005-04-11	14.04	14.16	13.45	13.55	85900
2005-04-12	13.45	13.99	13.44	13.84	83900
2005-04-13	13.96	14.20	13.43	13.60	41200
2005-04-14	13.68	13.77	13.30	13.44	59700
2005-04-15	13.53	13.60	13.25	13.25	103300
2005-04-18	13.20	13.40	12.76	13.21	51100
2005-04-19	13.39	13.98	13.10	13.90	71100
2005-04-20	14.00	14.00	13.03	13.08	149400
2005-04-21	13.24	13.48	13.05	13.16	67000
2005-04-22	13.13	14.55	13.13	13.44	263700
2005-04-25	13.56	13.65	13.24	13.40	157900
2005-04-26	13.17	13.44	12.70	12.97	114800
2005-04-27	12.69	13.33	12.65	13.24	60700
2005-04-28	13.07	13.17	12.95	13.02	45300
2005-04-29	13.05	13.25	12.90	13.23	50700
2005-05-02	13.26	13.43	12.61	12.91	98300
2005-05-03	12.98	13.27	12.51	12.77	121800
2005-05-04	12.85	13.03	12.75	12.95	97500
2005-05-05	12.98	13.21	12.79	13.15	41200
2005-05-06	13.20	13.34	12.88	13.15	54200
2005-05-09	13.22	13.22	12.58	12.75	115900
2005-05-10	12.62	12.79	12.06	12.15	88300
2005-05-11	12.29	12.55	11.87	12.00	75900
2005-05-12	12.10	12.57	11.96	12.08	119500
2005-05-13	12.25	12.45	12.01	12.22	79800
2005-05-16	12.36	13.03	12.31	12.97	67000
2005-05-17	12.81	13.00	12.34	12.98	53500
2005-05-18	13.04	13.20	12.45	12.56	83900
2005-05-19	12.62	12.81	12.45	12.53	80500
2005-05-20	12.56	12.58	12.43	12.50	73600
2005-05-23	12.45	12.55	11.97	12.08	56100
2005-05-24	11.92	12.04	11.07	11.46	104700
2005-05-25	11.32	11.92	11.25	11.79	65800
2005-05-26	11.84	12.43	11.84	12.33	150200
2005-05-27	12.02	12.24	11.59	11.91	166700
2005-05-31	11.80	11.80	11.56	11.74	61200
2005-06-01	11.65	11.81	11.60	11.71	72800
2005-06-02	11.57	11.93	11.55	11.92	89600
2005-06-03	11.83	11.99	11.70	11.75	50500
2005-06-06	11.78	12.07	11.65	11.68	259300
2005-06-07	11.70	11.80	10.85	11.41	60900
2005-06-08	11.28	11.48	11.19	11.42	47100
2005-06-09	11.26	12.05	10.94	12.04	238400
2005-06-10	12.08	12.64	12.08	12.53	59600
2005-06-13	12.49	12.56	12.41	12.47	43800
2005-06-14	12.41	12.58	12.39	12.57	36700
2005-06-15	12.60	12.66	12.39	12.66	63200
2005-06-16	12.61	13.08	12.43	12.96	118700
2005-06-17	13.01	13.15	12.82	13.00	107000
2005-06-20	12.95	13.15	12.81	12.98	86700
2005-06-21	13.00	13.05	12.84	12.98	100400
2005-06-22	13.01	13.25	12.77	13.16	92400
2005-06-23	13.25	13.25	12.82	12.95	71200
2005-06-24	12.92	13.00	12.73	12.75	239400
2005-06-27	12.73	12.81	12.64	12.71	50500
2005-06-28	12.63	12.92	12.58	12.92	44300
2005-06-29	12.82	13.01	12.82	12.95	47800
2005-06-30	12.82	13.41	12.76	13.10	117300
2005-07-01	13.15	13.21	12.84	13.15	43800
2005-07-05	13.14	13.31	12.91	13.31	70200
2005-07-06	13.41	13.79	13.01	13.48	109100
2005-07-07	13.22	13.44	12.95	13.41	49900
2005-07-08	13.20	13.60	12.90	13.35	85900
2005-07-11	13.36	13.87	13.27	13.80	49500
2005-07-12	13.60	14.00	13.32	13.74	83000
2005-07-13	13.70	14.05	13.65	13.91	111000
2005-07-14	14.10	14.10	13.92	14.00	49500
2005-07-15	13.86	14.10	13.38	14.01	71700
2005-07-18	14.00	14.00	13.69	13.75	41300
2005-07-19	13.82	14.61	13.72	14.57	83800
2005-07-20	14.50	15.32	14.50	15.28	113200
2005-07-21	15.10	15.41	14.84	15.14	202800
2005-07-22	14.93	16.40	14.88	16.40	209900
2005-07-25	16.41	16.44	16.17	16.37	103500
2005-07-26	15.02	15.58	15.00	15.48	489500
2005-07-27	15.24	15.60	15.00	15.37	70500
2005-07-28	15.28	15.70	15.26	15.70	46200
2005-07-29	15.69	15.93	15.56	15.82	81900
2005-08-01	15.85	16.06	15.75	16.00	108700
2005-08-02	16.05	16.05	15.49	16.00	53100
2005-08-03	15.96	16.00	15.42	15.81	46700
2005-08-04	15.63	15.63	15.01	15.26	42800
2005-08-05	15.20	15.21	14.97	15.10	148500
2005-08-08	15.19	15.44	15.02	15.20	104800
2005-08-09	15.15	15.40	15.15	15.33	138900
2005-08-10	15.40	15.90	15.29	15.70	173500
2005-08-11	15.66	15.75	15.41	15.67	40500
2005-08-12	15.60	15.90	15.50	15.89	83400
2005-08-15	15.85	16.41	15.46	15.55	147500
2005-08-16	15.49	15.79	15.15	15.40	88100
2005-08-17	15.40	15.44	15.30	15.39	41800
2005-08-18	15.35	15.47	15.00	15.37	60800
2005-08-19	15.35	15.57	15.30	15.50	53900
2005-08-22	15.59	15.67	15.41	15.66	19700
2005-08-23	15.54	16.05	15.48	15.98	122200
2005-08-24	15.98	16.10	15.43	15.64	43200
2005-08-25	15.67	15.88	15.32	15.87	163900
2005-08-26	15.87	15.96	15.53	15.64	62600
2005-08-29	15.56	15.75	15.31	15.75	88900
2005-08-30	15.71	15.71	15.31	15.36	58600
2005-08-31	15.27	15.75	15.27	15.69	73800
2005-09-01	15.68	16.58	15.64	16.52	100300
2005-09-02	16.44	16.73	15.74	16.32	139000
2005-09-06	16.02	16.31	15.63	16.07	186300
2005-09-07	16.03	16.03	15.24	15.38	84800
2005-09-08	15.32	15.67	15.23	15.57	42900
2005-09-09	15.67	15.90	15.48	15.85	32400
2005-09-12	15.88	16.50	15.60	16.26	124800
2005-09-13	16.55	18.46	16.55	17.59	342700
2005-09-14	18.00	18.32	17.50	17.64	265800
2005-09-15	17.84	17.99	17.08	17.46	138800
2005-09-16	17.53	17.56	17.35	17.55	125200
2005-09-19	17.64	17.64	17.30	17.35	69100
2005-09-20	17.35	17.45	16.62	17.13	138800
2005-09-21	17.13	17.13	16.76	16.85	107800
2005-09-22	16.93	17.01	15.99	16.60	159300
2005-09-23	16.48	18.19	16.42	17.76	243100
2005-09-26	17.81	17.81	16.23	16.94	266800
2005-09-27	16.95	17.42	16.50	16.77	256200
2005-09-28	16.66	16.66	16.27	16.48	76200
2005-09-29	16.36	16.73	16.11	16.66	94300
2005-09-30	16.70	16.75	16.23	16.60	58400
2005-10-03	16.95	17.40	16.76	17.00	465700
2005-10-04	17.10	17.10	16.76	16.82	194300
2005-10-05	16.80	16.89	16.42	16.51	109300
2005-10-06	16.50	16.73	15.00	15.65	225500
2005-10-07	15.69	16.30	15.38	15.92	60400
2005-10-10	15.80	15.80	15.18	15.66	151500
2005-10-11	17.02	17.02	15.95	15.98	363600
2005-10-12	15.90	16.00	15.19	15.65	124100
2005-10-13	15.19	16.06	14.91	15.77	134100
2005-10-14	15.90	16.78	15.87	16.60	134000
2005-10-17	16.60	16.75	15.53	15.99	89800
2005-10-18	16.03	16.18	15.37	16.18	117200
2005-10-19	16.10	17.53	16.00	17.33	299200
2005-10-20	17.38	17.54	16.75	17.05	139200
2005-10-21	16.44	16.44	14.42	15.37	471100
2005-10-24	15.30	15.59	14.71	15.42	189100
2005-10-25	14.96	15.34	14.96	15.12	186700
2005-10-26	15.12	15.19	14.83	14.95	161100
2005-10-27	15.09	15.09	14.21	14.58	157600
2005-10-28	14.58	14.94	14.07	14.59	96900
2005-10-31	14.61	15.00	14.42	14.89	156124
2005-11-01	14.79	14.92	14.43	14.48	109300
2005-11-02	14.54	14.90	14.44	14.86	268700
2005-11-03	14.97	15.38	14.83	15.38	326000
2005-11-04	15.35	15.55	15.20	15.42	225400
2005-11-07	15.49	15.50	15.25	15.46	185000
2005-11-08	15.30	15.40	15.25	15.30	138900
2005-11-09	15.32	16.10	15.22	15.99	278900
2005-11-10	16.05	16.09	15.75	16.03	248700
2005-11-11	16.02	16.11	15.90	16.10	120400
2005-11-14	16.00	16.17	15.76	15.95	209100
2005-11-15	15.95	16.03	15.86	15.91	134700
2005-11-16	15.91	16.01	15.80	15.96	143400
2005-11-17	16.03	16.35	15.95	16.35	164400
2005-11-18	16.42	16.95	16.37	16.86	157400
2005-11-21	16.73	16.92	16.70	16.89	126700
2005-11-22	16.77	17.08	16.71	16.81	102900
2005-11-23	16.80	16.85	16.65	16.75	215900
2005-11-25	16.82	16.83	16.64	16.68	8700
2005-11-28	16.61	16.64	15.43	15.73	116300
2005-11-29	15.81	16.46	15.76	15.97	71200
2005-11-30	15.99	15.99	15.50	15.64	98400
2005-12-01	15.58	15.94	15.53	15.84	63600
2005-12-02	15.87	16.21	15.67	16.08	38900
2005-12-05	16.20	16.20	15.55	15.89	138100
2005-12-06	16.07	16.08	15.78	15.87	75500
2005-12-07	15.89	15.95	15.46	15.50	44000
2005-12-08	15.46	15.92	15.45	15.75	89700
2005-12-09	15.83	15.99	15.66	15.93	59100
2005-12-12	15.99	16.49	15.66	16.45	141200
2005-12-13	16.30	16.65	16.25	16.64	125400
2005-12-14	16.67	16.69	16.42	16.48	120400
2005-12-15	16.35	16.42	16.06	16.12	87600
2005-12-16	16.20	16.21	15.80	16.00	142600
2005-12-19	15.91	16.07	15.77	15.97	122100
2005-12-20	15.95	16.23	15.85	15.99	70800
2005-12-21	15.92	16.34	15.86	16.05	61500
2005-12-22	16.31	16.45	15.94	16.17	56900
2005-12-23	16.21	16.24	16.10	16.11	14000
2005-12-27	16.12	16.19	15.87	15.89	91100
2005-12-28	16.04	16.45	15.87	16.34	55700
2005-12-29	16.33	16.56	15.84	16.20	88600
2005-12-30	16.08	16.35	15.97	16.25	67500
2006-01-03	16.30	16.57	15.98	16.50	129600
2006-01-04	16.63	17.66	16.40	17.02	135900
2006-01-05	17.14	17.80	17.00	17.70	105100
2006-01-06	17.92	18.10	17.28	18.02	89600
2006-01-09	17.89	18.52	17.89	18.50	107200
2006-01-10	18.30	18.60	18.14	18.50	122500
2006-01-11	18.41	18.86	18.16	18.83	99400
2006-01-12	18.67	19.21	18.65	19.07	160900
2006-01-13	19.13	19.23	18.73	19.05	86600
2006-01-17	18.86	18.86	18.43	18.50	113700
2006-01-18	18.40	19.20	18.40	19.00	55400
2006-01-19	18.94	19.75	18.80	19.69	61200
2006-01-20	19.70	19.76	19.00	19.36	67300
2006-01-23	19.31	19.31	18.40	18.75	97200
2006-01-24	18.71	19.77	18.66	19.08	52500
2006-01-25	19.47	19.80	18.86	19.30	188700
2006-01-26	19.60	19.99	19.11	19.85	198300
2006-01-27	19.96	19.96	17.11	17.98	548200
2006-01-30	17.98	18.15	17.86	17.91	187100
2006-01-31	17.25	17.80	16.31	17.73	584300
2006-02-01	17.54	17.97	17.40	17.82	105800
2006-02-02	17.82	17.82	17.33	17.73	57500
2006-02-03	17.56	17.78	17.19	17.42	106800
2006-02-06	17.33	17.70	17.12	17.46	118700
2006-02-07	17.31	17.70	17.24	17.30	153600
2006-02-08	17.42	17.67	17.12	17.58	76900
2006-02-09	17.70	17.86	17.52	17.80	99900
2006-02-10	17.70	18.21	17.36	18.01	105000
2006-02-13	17.87	18.04	17.34	17.44	162600
2006-02-14	17.45	17.57	17.20	17.42	78800
2006-02-15	17.47	17.52	17.25	17.41	28000
2006-02-16	17.60	17.70	17.48	17.52	69600
2006-02-17	17.63	17.63	17.34	17.47	37800
2006-02-21	17.41	17.46	16.85	16.87	92500
2006-02-22	16.99	17.49	16.79	17.19	66800
2006-02-23	17.15	17.20	16.95	17.03	30300
2006-02-24	16.94	17.38	16.72	17.35	61600
2006-02-27	17.31	17.35	17.01	17.20	61000
2006-02-28	17.10	17.16	16.56	16.89	146400
2006-03-01	16.93	17.61	16.85	17.11	114000
2006-03-02	17.01	17.53	16.74	17.50	80100
2006-03-03	17.41	17.66	17.00	17.28	34600
2006-03-06	17.37	17.37	16.60	17.12	97400
2006-03-07	17.11	17.19	16.64	16.88	81700
2006-03-08	16.73	18.28	16.73	18.16	147000
2006-03-09	18.05	18.41	17.93	18.01	145200
2006-03-10	17.92	18.27	17.87	18.18	59500
2006-03-13	18.20	18.48	18.19	18.43	45200
2006-03-14	18.47	18.47	17.96	18.32	82200
2006-03-15	18.41	18.48	18.20	18.44	29800
2006-03-16	18.50	18.79	18.30	18.66	88400
2006-03-17	18.75	18.75	18.25	18.45	207200
2006-03-20	18.53	18.87	18.33	18.67	65100
2006-03-21	18.58	18.88	18.26	18.34	109700
2006-03-22	18.29	18.30	17.94	18.13	142200
2006-03-23	18.10	18.63	18.10	18.46	83500
2006-03-24	18.42	18.83	18.40	18.68	88100
2006-03-27	18.65	18.88	18.55	18.78	130600
2006-03-28	18.70	19.30	18.64	18.77	209900
2006-03-29	18.68	18.92	18.65	18.80	113700
2006-03-30	18.81	19.00	18.64	18.82	116500
2006-03-31	18.94	19.00	18.66	18.92	68500
2006-04-03	18.91	19.13	18.65	19.01	70400
2006-04-04	18.95	19.50	18.47	19.36	106300
2006-04-05	19.16	19.32	18.66	19.06	98500
2006-04-06	18.99	19.22	18.95	19.20	43100
2006-04-07	19.33	19.56	19.18	19.31	85800
2006-04-10	19.26	19.63	19.00	19.17	68500
2006-04-11	19.29	19.29	18.44	18.48	108700
2006-04-12	18.42	18.61	18.14	18.20	42200
2006-04-13	18.13	18.77	17.73	18.39	54900
2006-04-17	18.35	18.64	17.78	17.84	98600
2006-04-18	18.01	18.48	17.74	18.19	117800
2006-04-19	18.24	19.09	18.09	18.96	86300
2006-04-20	18.76	18.96	18.46	18.64	41700
2006-04-21	16.66	16.79	13.75	13.89	2651800
2006-04-24	13.82	13.95	13.18	13.40	558600
2006-04-25	14.07	14.15	13.34	14.14	833700
2006-04-26	14.25	16.04	14.23	15.34	498600
2006-04-27	15.21	15.50	14.62	15.45	286400
2006-04-28	15.42	15.77	15.20	15.60	316000
2006-05-01	15.60	15.73	15.46	15.60	212700
2006-05-02	15.60	15.88	15.50	15.71	229400
2006-05-03	15.71	16.00	15.59	15.90	160600
2006-05-04	15.95	16.36	15.91	16.23	172500
2006-05-05	16.35	16.35	15.97	16.15	122800
2006-05-08	16.04	16.25	15.90	15.93	107500
2006-05-09	15.96	15.96	15.66	15.67	267800
2006-05-10	15.60	15.73	15.10	15.54	85800
2006-05-11	15.59	15.80	15.00	15.05	293100
2006-05-12	15.01	15.20	14.16	14.27	579200
2006-05-15	14.23	14.63	14.10	14.49	351900
2006-05-16	14.53	14.56	14.36	14.50	258800
2006-05-17	14.50	14.50	13.75	14.01	275100
2006-05-18	14.12	14.40	14.00	14.15	174000
2006-05-19	14.21	14.59	13.79	14.33	135700
2006-05-22	14.22	14.28	13.55	13.61	211900
2006-05-23	13.70	13.79	13.10	13.24	262900
2006-05-24	13.29	13.71	13.09	13.60	173300
2006-05-25	13.82	13.82	13.52	13.62	145700
2006-05-26	13.67	13.67	13.35	13.42	42600
2006-05-30	13.33	13.50	13.08	13.10	171300
2006-05-31	13.08	13.51	13.01	13.29	213100
2006-06-01	13.31	13.51	13.10	13.34	149400
2006-06-02	13.52	13.52	13.12	13.26	194400
2006-06-05	13.12	13.16	12.31	12.36	146400
2006-06-06	12.34	12.81	12.15	12.38	85700
2006-06-07	12.43	12.78	12.26	12.27	79800
2006-06-08	12.15	12.46	11.73	12.05	132200
2006-06-09	12.10	12.18	11.74	11.75	103600
2006-06-12	11.73	12.07	11.63	11.85	109000
2006-06-13	11.82	11.95	11.51	11.57	79300
2006-06-14	11.57	11.75	11.49	11.61	203300
2006-06-15	11.63	12.18	11.55	11.96	207100
2006-06-16	11.94	12.09	11.47	11.51	425500
2006-06-19	11.57	11.62	11.45	11.46	63800
2006-06-20	11.44	11.50	10.99	11.00	121500
2006-06-21	10.96	11.22	10.94	11.18	268100
2006-06-22	11.06	11.16	10.93	11.03	159000
2006-06-23	10.95	11.22	10.95	11.14	102500
2006-06-26	11.21	11.38	11.17	11.34	207000
2006-06-27	11.40	11.69	11.28	11.53	229500
2006-06-28	11.62	11.72	11.49	11.70	149600
2006-06-29	11.75	12.45	11.74	12.35	183300
2006-06-30	12.41	12.57	12.16	12.41	312400
2006-07-03	12.39	12.77	12.38	12.77	63400
2006-07-05	12.52	12.64	12.46	12.53	137800
2006-07-06	12.50	12.70	12.49	12.64	183900
2006-07-07	12.50	12.68	12.46	12.50	120200
2006-07-10	12.50	12.91	12.48	12.54	237400
2006-07-11	12.49	13.22	12.45	13.19	137600
2006-07-12	13.14	13.28	12.55	12.68	238100
2006-07-13	12.55	12.68	12.22	12.35	366500
2006-07-14	12.31	12.37	11.77	11.77	150700
2006-07-17	11.76	11.76	11.47	11.49	130900
2006-07-18	11.58	11.77	11.14	11.42	93900
2006-07-19	11.53	12.53	11.53	11.99	261800
2006-07-20	12.10	12.52	11.63	11.77	239700
2006-07-21	11.09	11.34	9.39	9.50	1329700
2006-07-24	9.55	10.91	9.55	10.28	219800
2006-07-25	10.37	10.81	10.31	10.76	231500
2006-07-26	10.66	10.98	10.66	10.76	103500
2006-07-27	10.86	11.14	10.78	11.13	190400
2006-07-28	11.19	11.42	11.00	11.38	208200
2006-07-31	11.20	11.34	11.00	11.29	81200
2006-08-01	11.14	11.46	11.00	11.15	63500
2006-08-02	11.25	11.33	11.10	11.21	50900
2006-08-03	11.07	11.22	11.01	11.12	74800
2006-08-04	11.29	11.35	11.07	11.22	60000
2006-08-07	11.20	11.27	11.00	11.23	82500
2006-08-08	11.23	11.28	10.90	10.98	72700
2006-08-09	11.13	11.31	11.05	11.20	86400
2006-08-10	11.09	11.70	11.01	11.63	107300
2006-08-11	11.56	11.63	11.33	11.55	49000
2006-08-14	11.70	12.19	11.64	11.96	77200
2006-08-15	12.14	12.81	12.04	12.79	93600
2006-08-16	12.87	13.00	12.65	12.93	81400
2006-08-17	12.86	13.55	12.83	13.24	111000
2006-08-18	13.42	13.53	13.01	13.17	291900
2006-08-21	13.07	13.35	12.96	13.31	160000
2006-08-22	13.25	13.48	13.12	13.35	47500
2006-08-23	13.42	13.48	12.71	12.83	39300
2006-08-24	12.80	13.06	12.42	13.01	50100
2006-08-25	12.93	13.12	12.78	12.80	42300
2006-08-28	12.75	13.18	12.64	13.02	84400
2006-08-29	13.02	13.05	12.91	13.01	66900
2006-08-30	13.05	13.10	12.73	12.99	68100
2006-08-31	13.10	13.11	12.85	12.96	69600
2006-09-01	13.08	13.20	12.95	13.00	86000
2006-09-05	13.09	13.34	12.92	13.00	75900
2006-09-06	12.89	13.09	12.80	12.83	39500
2006-09-07	12.72	12.72	12.31	12.60	62800
2006-09-08	12.68	12.78	12.55	12.61	23300
2006-09-11	12.49	12.83	12.41	12.71	30200
2006-09-12	12.76	13.30	12.56	13.21	78100
2006-09-13	13.21	13.21	12.89	12.97	78700
2006-09-14	12.88	13.02	12.88	13.00	29700
2006-09-15	13.04	13.28	12.90	12.98	181400
2006-09-18	12.88	13.29	12.88	13.16	23400
2006-09-19	13.23	13.32	12.62	13.05	38600
2006-09-20	13.20	13.23	12.86	13.02	51100
2006-09-21	13.02	13.22	12.48	12.58	31800
2006-09-22	12.48	12.48	11.83	11.86	90500
2006-09-25	11.95	12.07	11.81	11.88	140700
2006-09-26	11.92	11.94	11.72	11.79	73200
2006-09-27	11.75	11.86	11.62	11.65	96300
2006-09-28	11.73	11.89	11.52	11.55	82900
2006-09-29	11.50	11.51	10.94	10.96	94100
2006-10-02	11.15	11.56	10.92	10.96	138800
2006-10-03	10.97	11.04	10.39	10.79	232700
2006-10-04	10.82	11.57	10.82	11.32	208900
2006-10-05	11.28	11.80	11.26	11.72	72600
2006-10-06	11.64	12.22	11.47	11.95	315900
2006-10-09	11.91	12.22	11.91	12.18	43100
2006-10-10	12.25	12.26	11.70	11.95	59000
2006-10-11	11.86	12.15	11.77	11.98	66900
2006-10-12	12.11	12.62	12.11	12.45	91300
2006-10-13	12.54	12.73	12.31	12.62	79800
2006-10-16	12.60	12.70	12.60	12.67	94600
2006-10-17	12.54	12.69	12.48	12.54	69900
2006-10-18	12.55	12.66	12.46	12.52	100000
2006-10-19	12.56	12.69	12.49	12.62	79800
2006-10-20	12.70	12.89	12.50	12.81	172500
2006-10-23	12.70	13.00	12.60	12.95	54200
2006-10-24	12.86	12.86	12.58	12.68	69700
2006-10-25	12.71	12.85	12.57	12.82	51000
2006-10-26	12.95	14.88	12.81	14.48	410700
2006-10-27	14.49	14.71	13.92	14.01	204000
2006-10-30	13.90	14.10	13.80	14.07	229535
2006-10-31	14.24	14.29	13.94	14.15	141721
2006-11-01	14.21	14.21	14.00	14.04	96789
2006-11-02	14.01	14.15	13.89	13.99	89763
2006-11-03	14.07	14.19	13.85	14.16	81892
2006-11-06	14.21	14.21	13.91	14.09	66793
2006-11-07	14.00	14.42	13.95	14.38	100245
2006-11-08	14.29	14.46	14.18	14.19	38717
2006-11-09	14.26	14.39	13.93	13.97	57067
2006-11-10	13.94	14.10	13.86	14.10	64531
2006-11-13	14.05	14.54	13.97	14.54	70015
2006-11-14	14.54	14.64	14.28	14.64	62201
2006-11-15	14.66	14.70	14.38	14.70	60608
2006-11-16	14.55	14.74	14.55	14.74	48092
2006-11-17	14.74	14.74	14.50	14.62	144895
2006-11-20	14.64	14.77	14.49	14.77	62076
2006-11-21	14.70	14.78	14.49	14.75	51332
2006-11-22	14.75	14.79	14.62	14.70	31562
2006-11-24	14.60	14.73	14.60	14.63	26184
2006-11-27	14.54	14.65	14.29	14.45	108369
2006-11-28	14.41	14.41	14.18	14.25	54411
2006-11-29	14.39	14.51	14.26	14.52	101944
2006-11-30	14.41	14.80	14.39	14.70	132978
2006-12-01	14.72	14.97	14.56	14.95	94749
2006-12-04	14.95	15.15	14.74	15.14	75036
2006-12-05	15.14	15.47	15.01	15.43	117821
2006-12-06	15.33	15.72	15.26	15.70	82228
2006-12-07	15.74	15.74	14.87	15.25	99549
2006-12-08	15.25	15.57	15.15	15.29	159015
2006-12-11	15.33	15.61	15.31	15.59	272094
2006-12-12	15.51	15.63	15.35	15.47	71967
2006-12-13	15.62	15.66	15.36	15.48	65115
2006-12-14	15.54	15.59	15.34	15.46	181391
2006-12-15	15.53	15.55	15.36	15.51	138174
2006-12-18	15.52	15.54	15.34	15.48	93229
2006-12-19	15.32	15.48	14.47	14.55	133278
2006-12-20	14.61	14.96	14.61	14.86	38539
2006-12-21	14.90	14.96	14.42	14.59	50258
2006-12-22	14.63	14.76	14.41	14.46	23731
2006-12-26	14.48	15.01	14.48	15.01	41595
2006-12-27	15.01	15.01	14.80	14.98	47711
2006-12-28	14.98	15.05	14.85	14.99	44854
2006-12-29	15.00	15.09	14.42	14.45	71042
2007-01-03	14.58	14.90	14.31	14.82	79048
2007-01-04	14.71	14.94	14.69	14.74	68197
2007-01-05	14.74	14.74	13.88	14.12	57061
2007-01-08	14.12	14.37	13.55	13.99	68473
2007-01-09	13.97	13.97	13.46	13.66	49595
2007-01-10	13.55	13.99	13.45	13.93	52849
2007-01-11	13.93	13.98	12.77	12.85	110223
2007-01-12	11.95	12.10	11.25	11.61	269739
2007-01-16	11.65	11.65	10.98	11.17	253732
2007-01-17	11.17	11.17	10.88	10.88	124161
2007-01-18	10.86	10.98	10.64	10.70	108409
2007-01-19	10.67	10.95	10.44	10.79	102483
2007-01-22	10.80	10.80	10.36	10.40	101007
2007-01-23	10.60	10.60	10.33	10.39	103971
2007-01-24	10.38	10.64	10.38	10.54	124434
2007-01-25	10.62	10.62	10.34	10.42	90630
2007-01-26	10.42	10.77	10.16	10.74	165399
2007-01-29	10.74	11.44	10.61	11.40	227447
2007-01-30	11.40	11.64	11.20	11.51	96418
2007-01-31	11.45	11.45	11.06	11.11	131124
2007-02-01	11.15	11.47	11.10	11.46	101074
2007-02-02	11.48	11.61	11.27	11.49	126152
2007-02-05	11.46	11.59	11.22	11.39	70760
2007-02-06	11.48	11.48	11.05	11.07	70029
2007-02-07	12.07	13.05	11.99	12.89	357146
2007-02-08	12.91	12.94	12.34	12.88	94531
2007-02-09	12.45	12.75	12.41	12.72	202172
2007-02-12	12.63	12.73	12.52	12.66	88780
2007-02-13	12.71	12.73	12.31	12.36	93739
2007-02-14	12.39	12.50	12.08	12.33	102416
2007-02-15	12.29	12.50	12.08	12.41	113765
2007-02-16	12.40	12.52	12.30	12.48	128907
2007-02-20	12.41	12.50	12.15	12.46	85369
2007-02-21	12.38	12.42	12.20	12.32	83385
2007-02-22	12.35	12.60	12.27	12.58	70468
2007-02-23	12.59	12.59	12.37	12.48	52669
2007-02-26	12.48	12.48	12.09	12.18	75139
2007-02-27	12.12	12.20	11.16	11.29	119362
2007-02-28	11.24	11.57	11.06	11.39	73975
2007-03-01	11.10	11.54	10.71	10.82	107714
2007-03-02	10.76	10.86	10.34	10.35	117775
2007-03-05	10.29	10.85	10.28	10.46	112092
2007-03-06	10.56	10.88	10.40	10.66	116899
2007-03-07	10.63	10.91	10.40	10.80	80777
2007-03-08	10.91	11.04	10.43	10.48	80135
2007-03-09	10.60	10.70	10.41	10.54	59236
2007-03-12	10.50	10.74	10.42	10.54	55258
2007-03-13	10.46	10.50	9.97	10.13	129542
2007-03-14	10.10	10.34	10.05	10.16	52397
2007-03-15	10.17	10.30	10.09	10.24	73846
2007-03-16	10.23	10.47	10.00	10.00	168805
2007-03-19	10.07	10.23	9.98	10.11	68328
2007-03-20	10.09	10.15	9.98	10.10	52927
2007-03-21	10.13	10.46	10.05	10.36	74155
2007-03-22	10.37	10.37	10.04	10.07	100197
2007-03-23	10.12	10.75	10.09	10.70	172120
2007-03-26	10.73	11.27	10.73	11.13	61640
2007-03-27	11.11	11.11	10.85	11.03	45139
2007-03-28	10.93	11.01	10.65	11.00	213993
2007-03-29	11.04	11.21	10.96	11.08	82107
2007-03-30	11.11	11.34	10.98	11.29	89330
2007-04-02	11.30	11.90	11.24	11.55	126369
2007-04-03	11.62	11.84	11.40	11.75	157078
2007-04-04	11.72	12.00	11.51	11.92	115781
2007-04-05	11.94	11.98	11.33	11.48	127150
2007-04-09	11.47	11.58	11.20	11.35	210048
2007-04-10	11.33	11.59	11.33	11.55	53765
2007-04-11	11.59	11.59	10.92	11.39	105885
2007-04-12	11.34	11.45	11.09	11.25	60840
2007-04-13	11.25	11.40	11.07	11.40	54819
2007-04-16	11.47	11.74	11.47	11.70	114953
2007-04-17	11.73	11.73	11.27	11.31	102779
2007-04-18	11.29	11.60	11.29	11.34	60856
2007-04-19	11.28	11.50	11.03	11.06	44801
2007-04-20	11.23	11.27	11.04	11.08	85335
2007-04-23	11.01	11.21	10.91	11.01	68885
2007-04-24	10.94	11.17	10.57	11.05	107154
2007-04-25	11.14	11.25	10.91	11.10	59002
2007-04-26	12.00	12.52	11.87	12.03	337404
2007-04-27	11.95	12.15	11.89	11.97	120253
2007-04-30	11.98	12.01	11.17	11.23	210551
2007-05-01	11.20	11.29	10.37	11.13	165461
2007-05-02	11.20	11.32	10.97	11.16	82807
2007-05-03	11.14	11.25	10.77	10.83	78222
2007-05-04	10.88	11.00	10.64	10.72	67927
2007-05-07	10.69	11.30	10.69	11.24	104745
2007-05-08	11.19	11.19	10.84	11.08	80185
2007-05-09	10.99	11.19	10.88	11.02	62190
2007-05-10	10.93	11.05	10.72	10.78	78054
2007-05-11	10.70	10.90	10.59	10.83	47114
2007-05-14	10.79	10.95	10.41	10.48	64463
2007-05-15	10.45	10.72	10.27	10.32	95256
2007-05-16	10.37	10.38	10.01	10.23	124576
2007-05-17	10.18	10.20	9.74	9.97	167847
2007-05-18	10.02	10.15	9.74	10.02	66390
2007-05-21	10.03	10.42	10.03	10.24	99337
2007-05-22	10.29	10.44	10.22	10.42	55214
2007-05-23	10.48	10.87	10.42	10.73	87585
2007-05-24	10.74	10.76	10.57	10.73	92513
2007-05-25	10.76	10.86	10.63	10.81	80680
2007-05-29	10.85	10.85	10.09	10.38	88887
2007-05-30	10.22	10.47	9.90	10.43	219252
2007-05-31	10.46	10.46	9.86	9.87	257406
2007-06-01	9.98	10.42	9.87	10.37	195265
2007-06-04	10.34	10.42	10.22	10.35	161411
2007-06-05	10.27	10.29	10.13	10.20	149223
2007-06-06	10.16	10.38	10.15	10.35	137458
2007-06-07	10.28	10.31	10.21	10.26	176852
2007-06-08	10.22	10.57	10.22	10.56	133774
2007-06-11	10.66	11.38	10.62	11.28	258109
2007-06-12	11.24	11.24	10.80	10.99	153744
2007-06-13	11.04	11.12	10.92	11.05	107870
2007-06-14	11.03	11.39	10.98	11.26	77480
2007-06-15	11.50	11.92	11.35	11.65	239943
2007-06-18	11.50	11.99	11.40	11.92	187959
2007-06-19	11.84	12.08	11.84	12.07	187305
2007-06-20	12.07	12.18	11.86	12.13	146163
2007-06-21	12.05	12.25	12.05	12.16	197113
2007-06-22	12.11	12.11	11.63	11.82	492543
2007-06-25	11.76	12.10	11.51	11.76	150178
2007-06-26	11.83	12.00	11.68	11.95	157603
2007-06-27	11.82	12.07	11.56	12.01	127595
2007-06-28	12.04	12.15	12.01	12.13	199794
2007-06-29	12.15	12.17	11.83	11.83	161028
2007-07-02	11.91	12.36	11.82	12.36	181287
2007-07-03	12.39	12.39	12.12	12.33	60244
2007-07-05	12.29	12.52	12.16	12.46	135738
2007-07-06	12.45	12.45	12.17	12.20	37289
2007-07-09	12.21	12.21	11.96	12.01	96781
2007-07-10	11.94	11.94	11.70	11.83	111640
2007-07-11	11.80	12.13	11.78	11.94	123646
2007-07-12	11.89	12.33	11.89	12.30	78124
2007-07-13	12.28	12.45	12.12	12.45	105290
2007-07-16	12.44	12.57	12.13	12.49	90291
2007-07-17	12.50	12.50	12.03	12.10	92399
2007-07-18	12.06	12.22	11.88	12.18	103336
2007-07-19	12.29	12.40	12.10	12.36	71207
2007-07-20	12.33	12.36	12.01	12.26	132995
2007-07-23	12.29	12.29	12.01	12.12	89460
2007-07-24	11.96	12.18	11.18	11.62	184201
2007-07-25	11.69	12.08	11.47	11.68	107918
2007-07-26	11.52	11.67	11.12	11.32	121376
2007-07-27	11.24	11.42	10.90	10.91	136806
2007-07-30	10.89	11.22	10.38	11.12	101780
2007-07-31	11.34	11.44	11.09	11.09	141659
2007-08-01	10.00	10.00	9.18	9.60	1020641
2007-08-02	9.60	10.03	9.32	9.97	313450
2007-08-03	9.90	9.94	9.60	9.76	341190
2007-08-06	9.79	10.01	9.60	9.92	256099
2007-08-07	9.84	9.97	9.70	9.88	491904
2007-08-08	9.94	10.89	9.88	10.71	562325
2007-08-09	10.50	11.96	10.13	11.72	677933
2007-08-10	11.58	12.43	10.95	11.14	321974
2007-08-13	11.33	11.45	10.14	10.28	296658
2007-08-14	10.27	10.38	9.80	9.97	220263
2007-08-15	9.90	9.96	9.75	9.75	228437
2007-08-16	9.70	10.35	9.60	10.30	239765
2007-08-17	10.77	10.77	9.67	10.06	219999
2007-08-20	10.20	10.29	9.75	10.08	62338
2007-08-21	10.03	10.18	9.90	10.06	57545
2007-08-22	10.18	10.21	9.46	9.58	250174
2007-08-23	9.64	9.68	9.32	9.46	201370
2007-08-24	9.45	9.49	9.18	9.41	104438
2007-08-27	9.40	9.62	9.32	9.36	65186
2007-08-28	9.30	9.46	9.30	9.44	91507
2007-08-29	9.48	9.65	9.39	9.61	87583
2007-08-30	9.50	9.79	9.50	9.74	80686
2007-08-31	9.80	9.82	9.63	9.76	141300
2007-09-04	9.69	10.43	9.55	10.25	89520
2007-09-05	10.16	10.16	9.81	9.97	153235
2007-09-06	9.98	10.04	9.77	9.81	56610
2007-09-07	9.64	9.65	9.50	9.53	92932
2007-09-10	9.57	9.62	9.43	9.45	122693
2007-09-11	9.50	9.72	9.42	9.55	74957
2007-09-12	9.50	9.90	9.50	9.72	95492
2007-09-13	9.77	9.93	9.70	9.78	70753
2007-09-14	9.67	9.94	9.62	9.84	141588
2007-09-17	9.83	9.83	9.62	9.73	40505
2007-09-18	9.76	10.60	9.70	10.58	103562
2007-09-19	10.67	10.80	10.36	10.56	170075
2007-09-20	10.53	10.70	10.33	10.44	59173
2007-09-21	10.55	10.70	10.08	10.52	127436
2007-09-24	10.50	11.22	10.46	10.80	53862
2007-09-25	10.74	10.76	10.35	10.47	74632
2007-09-26	10.55	10.81	10.44	10.54	61095
2007-09-27	10.75	10.75	9.98	10.00	77232
2007-09-28	9.97	10.21	9.77	9.88	92584
2007-10-01	9.92	10.22	9.79	10.21	114710
2007-10-02	10.24	10.29	10.00	10.22	230282
2007-10-03	10.14	10.24	9.76	9.87	85879
2007-10-04	9.93	10.18	9.77	10.00	63244
2007-10-05	10.10	10.10	9.91	10.00	80840
2007-10-08	10.00	10.00	9.85	9.92	40101
2007-10-09	9.93	9.93	9.49	9.49	120099
2007-10-10	9.51	9.98	9.48	9.63	100926
2007-10-11	9.66	9.87	9.36	9.43	119971
2007-10-12	9.42	9.53	9.32	9.46	80179
2007-10-15	9.45	9.55	8.97	9.01	81689
2007-10-16	9.01	9.01	8.25	8.60	269269
2007-10-17	8.71	9.01	8.48	9.01	149632
2007-10-18	8.95	9.01	8.82	9.01	57260
2007-10-19	8.99	9.01	8.42	8.46	164863
2007-10-22	8.35	8.71	8.18	8.66	140552
2007-10-23	8.74	8.81	8.50	8.56	79625
2007-10-24	8.48	8.75	7.98	8.15	214151
2007-10-25	8.15	8.45	7.96	8.05	142791
2007-10-26	8.18	8.18	7.76	8.15	182948
2007-10-29	8.18	8.27	8.00	8.08	146738
2007-10-30	8.00	8.05	7.88	7.93	90095
2007-10-31	8.00	8.00	7.81	7.90	90204
2007-11-01	8.74	9.29	7.47	7.50	2124478
2007-11-02	7.61	9.27	7.55	9.08	701054
2007-11-05	8.90	9.21	8.51	9.08	271234
2007-11-06	9.09	9.18	8.91	9.14	176711
2007-11-07	9.00	9.19	8.89	8.92	330457
2007-11-08	9.00	9.00	8.34	8.54	139493
2007-11-09	8.44	8.72	8.11	8.23	138327
2007-11-12	8.21	8.74	8.09	8.48	137629
2007-11-13	8.58	8.75	8.11	8.31	243589
2007-11-14	8.35	8.43	7.99	8.13	150066
2007-11-15	8.11	8.17	7.82	7.88	72776
2007-11-16	7.90	8.61	7.90	8.26	142701
2007-11-19	8.17	8.18	7.75	7.83	117830
2007-11-20	7.85	7.89	7.49	7.70	177135
2007-11-21	7.67	7.74	7.31	7.38	123285
2007-11-23	7.45	8.04	7.45	7.67	88377
2007-11-26	7.65	7.85	7.26	7.29	173265
2007-11-27	7.29	7.33	7.03	7.21	320073
2007-11-28	7.30	7.79	7.30	7.53	611658
2007-11-29	7.53	8.10	7.53	7.95	194207
2007-11-30	8.01	8.28	7.76	7.93	187438
2007-12-03	7.97	8.07	7.70	7.71	127738
2007-12-04	7.62	7.90	7.62	7.71	65958
2007-12-05	7.83	8.23	7.73	8.20	75170
2007-12-06	8.20	8.30	8.14	8.27	104919
2007-12-07	8.28	8.35	8.08	8.22	67414
2007-12-10	8.22	8.43	8.13	8.41	69337
2007-12-11	8.45	8.92	8.06	8.09	96813
2007-12-12	8.32	8.81	8.20	8.51	110895
2007-12-13	8.45	8.78	8.33	8.70	51794
2007-12-14	8.61	8.73	8.37	8.41	93404
2007-12-17	8.34	8.61	8.16	8.29	82412
2007-12-18	8.33	8.68	8.33	8.56	102439
2007-12-19	8.56	8.68	8.45	8.50	99511
2007-12-20	8.61	8.81	8.46	8.79	71498
2007-12-21	8.97	9.32	8.94	9.20	252302
2007-12-24	9.30	9.50	9.08	9.42	26601
2007-12-26	9.33	9.91	9.16	9.80	80661
2007-12-27	9.81	9.94	9.17	9.29	104709
2007-12-28	9.43	9.69	9.32	9.41	62977
2007-12-31	9.36	9.59	8.73	9.01	103636
2008-01-02	9.00	9.21	8.57	9.01	105548
2008-01-03	9.05	9.40	8.58	8.63	88211
2008-01-04	8.55	8.55	8.13	8.22	97496
2008-01-07	8.28	8.63	8.12	8.51	100555
2008-01-08	8.53	8.66	8.14	8.16	242391
2008-01-09	8.12	8.16	7.65	7.86	112839
2008-01-10	7.75	7.88	7.20	7.23	334633
2008-01-11	7.20	7.79	7.20	7.47	201400
2008-01-14	7.53	7.89	7.25	7.78	214242
2008-01-15	7.69	7.84	7.36	7.50	105063
2008-01-16	7.50	8.03	7.31	7.81	75642
2008-01-17	7.85	8.34	7.59	7.70	54601
2008-01-18	7.62	7.92	7.37	7.68	114863
2008-01-22	7.33	8.37	7.24	8.10	87822
2008-01-23	7.89	8.93	7.45	8.85	161435
2008-01-24	8.92	8.92	7.98	8.32	77555
2008-01-25	8.46	8.49	8.04	8.13	33629
2008-01-28	8.13	8.32	7.85	8.19	67053
2008-01-29	8.26	8.44	8.08	8.17	81938
2008-01-30	8.09	8.39	8.00	8.12	46227
2008-01-31	8.00	8.81	8.00	8.64	69853
2008-02-01	8.67	8.69	8.09	8.66	93365
2008-02-04	8.63	8.93	8.19	8.33	82894
2008-02-05	8.15	8.28	8.05	8.11	47861
2008-02-06	8.19	8.21	7.77	7.87	71367
2008-02-07	7.96	8.39	7.67	8.26	90505
2008-02-08	6.75	6.85	5.57	5.89	2093616
2008-02-11	5.96	6.00	5.36	5.66	319959
2008-02-12	5.40	5.57	5.26	5.31	353961
2008-02-13	5.40	5.41	4.58	5.39	591546
2008-02-14	5.39	5.65	5.15	5.49	190316
2008-02-15	5.45	5.46	5.11	5.20	180788
2008-02-19	5.25	5.25	5.14	5.20	141279
2008-02-20	5.17	5.23	5.02	5.23	128818
2008-02-21	5.20	5.40	5.15	5.21	105961
2008-02-22	5.21	5.21	5.00	5.18	111342
2008-02-25	5.19	5.26	4.97	5.25	136308
2008-02-26	5.24	5.85	5.11	5.70	377947
2008-02-27	5.63	5.92	5.62	5.90	115951
2008-02-28	5.86	5.98	5.66	5.82	122559
2008-02-29	5.74	5.89	5.65	5.70	158815
2008-03-03	5.69	5.74	5.51	5.65	112093
2008-03-04	5.56	5.68	5.25	5.42	58271
2008-03-05	5.46	5.58	5.25	5.30	149864
2008-03-06	5.26	5.39	4.80	4.81	503215
2008-03-07	4.76	5.07	4.64	4.92	268139
2008-03-10	4.91	4.99	4.73	4.76	139323
2008-03-11	4.90	5.30	4.77	5.30	117005
2008-03-12	5.31	5.31	4.86	4.86	80200
2008-03-13	4.81	5.07	4.72	4.90	74985
2008-03-14	4.95	5.02	4.70	4.75	79963
2008-03-17	4.69	4.93	4.56	4.70	82336
2008-03-18	4.87	5.11	4.68	4.96	102699
2008-03-19	4.99	5.10	4.68	4.95	106814
2008-03-20	5.00	5.00	4.65	4.74	339959
2008-03-24	4.77	5.68	4.77	5.56	182139
2008-03-25	5.57	5.60	5.44	5.57	100859
2008-03-26	5.53	5.59	5.42	5.54	47514
2008-03-27	5.56	5.58	5.37	5.44	41643
2008-03-28	5.45	5.60	5.31	5.39	116661
2008-03-31	5.41	5.64	5.23	5.51	84877
2008-04-01	5.63	5.85	5.63	5.73	99154
2008-04-02	5.72	5.85	5.46	5.49	97574
2008-04-03	5.43	5.74	5.35	5.58	102287
2008-04-04	5.60	5.60	5.34	5.39	70151
2008-04-07	5.47	5.70	5.42	5.60	111497
2008-04-08	5.54	5.69	5.35	5.64	68924
2008-04-09	5.64	5.74	5.50	5.61	158453
2008-04-10	5.60	5.81	5.50	5.81	83042
2008-04-11	5.73	5.94	5.46	5.60	352049
2008-04-14	5.61	5.83	5.28	5.63	203550
2008-04-15	5.11	5.16	3.86	4.30	1611521
2008-04-16	4.40	4.51	4.02	4.45	321619
2008-04-17	4.40	4.51	4.27	4.45	161330
2008-04-18	4.55	4.68	4.35	4.67	203797
2008-04-21	4.75	4.98	4.69	4.87	185998
2008-04-22	4.84	4.85	4.56	4.69	254924
2008-04-23	4.70	5.00	4.55	4.97	128761
2008-04-24	4.96	5.00	4.66	4.77	161866
2008-04-25	4.83	4.98	4.66	4.87	80592
2008-04-28	4.85	4.99	4.78	4.90	59439
2008-04-29	4.97	5.00	4.86	4.93	236264
2008-04-30	4.73	4.79	4.06	4.78	330033
2008-05-01	4.79	4.83	4.69	4.82	115993
2008-05-02	4.88	4.90	4.71	4.73	225492
2008-05-05	4.73	4.88	4.63	4.66	198219
2008-05-06	4.64	4.96	4.64	4.96	143901
2008-05-07	4.96	5.02	4.89	4.99	108833
2008-05-08	5.00	5.04	4.95	5.00	122937
2008-05-09	4.97	5.08	4.96	5.03	66580
2008-05-12	5.07	5.37	5.00	5.33	97143
2008-05-13	5.35	5.44	5.14	5.32	48919
2008-05-14	5.32	5.36	5.17	5.22	101622
2008-05-15	5.21	5.38	5.13	5.23	86667
2008-05-16	5.26	5.44	5.12	5.24	175558
2008-05-19	5.23	5.38	5.00	5.18	141303
2008-05-20	5.15	5.32	5.15	5.21	69449
2008-05-21	5.24	5.35	5.03	5.16	84537
2008-05-22	5.16	5.42	5.15	5.40	134763
2008-05-23	5.36	5.36	5.13	5.22	58779
2008-05-27	5.24	5.41	5.12	5.32	70464
2008-05-28	5.36	5.39	5.11	5.39	73214
2008-05-29	5.36	6.06	5.35	5.75	199011
2008-05-30	5.77	5.77	5.59	5.64	99725
2008-06-02	5.66	5.66	5.38	5.54	87253
2008-06-03	5.57	5.57	5.42	5.51	90361
2008-06-04	5.48	5.69	5.48	5.64	79292
2008-06-05	5.63	6.09	5.61	6.05	155839
2008-06-06	6.00	6.07	5.90	5.93	99342
2008-06-09	5.92	5.98	5.45	5.50	137407
2008-06-10	5.41	5.66	5.26	5.47	67702
2008-06-11	5.45	5.55	5.30	5.32	71030
2008-06-12	5.35	5.65	5.35	5.63	49534
2008-06-13	5.66	5.85	5.51	5.64	97551
2008-06-16	5.63	5.70	5.46	5.54	171332
2008-06-17	5.55	5.84	5.50	5.65	50977
2008-06-18	5.60	5.82	5.51	5.74	60470
2008-06-19	5.69	6.04	5.69	5.79	60371
2008-06-20	5.74	5.98	5.74	5.97	145741
2008-06-23	5.97	6.26	5.81	6.02	141253
2008-06-24	5.90	6.17	5.84	5.85	45648
2008-06-25	5.84	5.95	5.75	5.85	39111
2008-06-26	5.77	6.26	5.77	6.08	149581
2008-06-27	6.08	6.67	5.83	6.24	2514629
2008-06-30	6.27	6.49	5.95	5.95	64914
2008-07-01	5.85	5.92	5.52	5.59	209899
2008-07-02	5.63	5.63	5.25	5.28	64964
2008-07-03	5.34	5.50	5.28	5.42	136159
2008-07-07	5.50	5.61	5.27	5.58	112701
2008-07-08	5.62	5.99	5.50	5.85	140689
2008-07-09	5.85	5.85	5.33	5.60	136115
2008-07-10	5.79	5.79	5.29	5.35	118084
2008-07-11	5.29	5.29	5.07	5.19	107031
2008-07-14	5.42	5.42	4.91	4.97	79533
2008-07-15	5.11	5.11	4.79	4.95	132260
2008-07-16	4.93	5.04	4.71	4.82	109697
2008-07-17	4.88	5.16	4.69	5.06	60583
2008-07-18	5.03	5.13	4.85	4.88	38565
2008-07-21	4.90	5.10	4.87	4.98	42422
2008-07-22	4.92	5.09	4.92	4.99	53680
2008-07-23	5.00	5.23	4.98	4.98	48294
2008-07-24	5.10	5.10	4.83	4.93	30407
2008-07-25	5.03	5.03	4.90	4.93	19012
2008-07-28	4.95	4.95	4.67	4.72	26109
2008-07-29	4.76	4.95	4.66	4.70	47529
2008-07-30	4.57	4.79	4.46	4.55	93583
2008-07-31	4.35	4.91	3.95	4.55	113252
2008-08-01	4.62	5.04	4.55	4.89	30616
2008-08-04	4.85	5.08	4.85	4.96	32276
2008-08-05	4.97	5.40	4.97	5.31	60989
2008-08-06	5.22	5.28	4.86	5.20	48244
2008-08-07	5.23	5.36	5.00	5.29	27830
2008-08-08	5.33	5.48	5.30	5.43	39415
2008-08-11	5.22	5.75	5.22	5.75	44397
2008-08-12	5.70	5.95	5.64	5.92	42925
2008-08-13	5.92	6.20	5.88	6.01	94534
2008-08-14	6.00	6.12	5.96	6.12	50844
2008-08-15	6.07	6.29	6.02	6.23	61390
2008-08-18	6.07	6.35	6.07	6.33	92042
2008-08-19	6.30	6.30	6.14	6.23	40953
2008-08-20	6.17	6.28	6.17	6.20	22512
2008-08-21	6.17	6.31	6.17	6.23	30291
2008-08-22	6.17	6.32	6.17	6.28	50809
2008-08-25	6.19	6.25	5.95	6.03	29845
2008-08-26	5.85	6.14	5.77	6.11	59276
2008-08-27	5.87	6.27	5.86	6.27	16702
2008-08-28	5.78	6.30	5.78	6.30	39422
2008-08-29	6.28	6.45	6.17	6.35	69644
2008-09-02	6.39	6.41	6.18	6.33	64703
2008-09-03	6.25	6.30	6.18	6.25	19266
2008-09-04	6.22	6.24	5.86	5.91	50468
2008-09-05	5.85	5.93	5.75	5.87	28543
2008-09-08	5.97	5.97	5.39	5.49	32048
2008-09-09	5.44	5.54	5.21	5.54	19000
2008-09-10	5.64	5.75	5.50	5.62	18500
2008-09-11	5.51	5.60	5.51	5.59	31115
2008-09-12	5.61	6.20	5.61	6.04	26971
2008-09-15	5.80	6.05	4.75	5.33	109040
2008-09-16	4.78	5.37	4.78	5.37	45320
2008-09-17	5.37	5.71	5.18	5.64	34234
2008-09-18	5.69	6.35	5.69	6.25	106564
2008-09-19	6.35	6.50	6.04	6.50	123973
2008-09-22	6.22	6.89	6.22	6.79	89217
2008-09-23	6.89	6.89	6.24	6.26	92272
2008-09-24	6.46	6.46	5.83	5.86	19694
2008-09-25	5.83	5.96	5.55	5.72	32203
2008-09-26	5.72	6.05	5.37	5.55	20791
2008-09-29	5.42	5.42	5.00	5.19	71830
2008-09-30	5.18	5.39	5.01	5.20	16109
2008-10-01	5.05	5.29	4.90	5.19	15578
2008-10-02	5.21	5.24	4.99	4.99	13284
2008-10-03	5.14	5.69	4.87	5.13	16754
2008-10-06	5.00	5.54	4.75	4.82	70419
2008-10-07	5.00	5.06	4.75	4.78	32257
2008-10-08	4.78	5.00	4.45	4.99	80701
2008-10-09	4.97	4.97	4.50	4.78	45378
2008-10-10	4.75	5.00	4.30	5.00	90819
2008-10-13	5.01	5.22	4.70	4.80	56109
2008-10-14	4.75	5.19	4.32	4.81	29757
2008-10-15	4.73	4.80	4.60	4.73	38168
2008-10-16	4.66	5.08	4.50	4.73	27415
2008-10-17	4.80	5.05	4.80	4.99	48104
2008-10-20	5.05	5.45	4.66	5.41	63877
2008-10-21	5.31	5.40	4.97	5.14	52708
2008-10-22	5.22	5.59	5.17	5.22	20579
2008-10-23	5.37	5.42	4.61	4.65	29063
2008-10-24	4.55	4.55	4.00	4.12	9732
2008-10-27	4.05	4.11	3.87	4.11	27110
2008-10-28	3.90	4.44	3.25	3.25	36051
2008-10-29	3.19	3.19	2.75	2.75	50988
2008-10-30	2.78	3.18	2.78	3.00	69144
2008-10-31	3.00	3.16	2.97	3.00	115678
2008-11-03	3.05	3.05	2.92	2.98	72159
2008-11-04	3.00	3.00	2.86	2.90	95708
2008-11-05	2.95	3.07	2.86	2.87	79453
2008-11-06	2.92	2.92	2.69	2.75	108630
2008-11-07	2.83	2.87	2.48	2.61	155945
2008-11-10	2.54	2.78	2.50	2.50	145620
2008-11-11	2.54	2.75	2.48	2.62	87600
2008-11-12	2.50	2.55	2.25	2.28	94116
2008-11-13	2.25	2.25	2.07	2.19	216152
2008-11-14	2.05	2.26	2.05	2.16	44302
2008-11-17	2.10	2.25	2.10	2.20	20713
2008-11-18	2.14	2.49	2.14	2.48	612889
2008-11-19	2.47	2.54	2.31	2.36	58050
2008-11-20	2.31	2.39	2.28	2.35	55244
2008-11-21	2.32	2.32	2.22	2.25	149792
2008-11-24	2.27	2.31	2.20	2.20	167192
2008-11-25	2.35	2.35	2.00	2.01	224750
2008-11-26	2.00	2.34	2.00	2.08	703243
2008-11-28	2.03	2.19	1.79	2.02	57584
2008-12-01	1.95	1.99	1.88	1.88	14678
2008-12-02	1.90	1.97	1.85	1.91	38362
2008-12-03	1.99	2.04	1.85	1.85	32198
2008-12-04	1.96	1.97	1.84	1.86	12344
2008-12-05	1.95	1.96	1.85	1.86	377540
2008-12-08	2.13	2.13	1.89	1.94	17930
2008-12-09	1.96	2.06	1.87	1.89	81056
2008-12-10	2.03	2.03	1.80	1.88	12793
2008-12-11	2.00	2.00	1.87	1.89	26652
2008-12-12	2.00	2.00	1.80	1.83	32260
2008-12-15	1.80	1.87	1.79	1.81	18527
2008-12-16	1.84	1.84	1.75	1.78	12374
2008-12-17	1.85	1.85	1.68	1.70	61428
2008-12-18	1.72	1.73	1.60	1.60	14252
2008-12-19	1.83	1.83	1.37	1.53	93989
2008-12-22	1.58	1.84	1.49	1.72	17288
2008-12-23	1.78	1.97	1.63	1.69	37450
2008-12-24	1.66	1.67	1.60	1.66	3937
2008-12-26	1.68	1.68	1.60	1.60	14602
2008-12-29	1.52	1.52	1.44	1.48	43932
2008-12-30	1.45	1.49	1.35	1.41	90107
2008-12-31	1.50	1.50	1.41	1.44	95871
2009-01-02	1.53	1.59	1.46	1.57	7559
2009-01-05	1.51	1.71	1.44	1.70	26187
2009-01-06	1.67	1.89	1.60	1.82	35987
2009-01-07	1.74	1.80	1.74	1.74	17884
2009-01-08	1.63	1.70	1.62	1.69	3050
2009-01-09	1.61	1.70	1.61	1.69	5100
2009-01-12	1.67	1.70	1.58	1.58	23020
2009-01-13	1.59	1.63	1.58	1.59	4300
2009-01-14	1.51	1.55	1.45	1.47	39132
2009-01-15	1.47	1.48	1.41	1.43	2600
2009-01-16	1.50	1.65	1.48	1.48	2780
2009-01-20	1.58	1.58	1.48	1.48	1000
2009-01-21	1.50	1.50	1.50	1.50	400
2009-01-22	1.50	1.50	1.48	1.48	800
2009-01-23	1.43	1.49	1.43	1.49	2100
2009-01-26	1.50	1.50	1.47	1.50	1676
2009-01-27	1.49	1.54	1.48	1.52	5657
2009-01-28	1.57	1.57	1.46	1.46	8400
2009-01-29	1.50	1.50	1.44	1.45	1900
2009-01-30	1.49	1.52	1.49	1.50	7048
2009-02-02	1.50	1.50	1.48	1.48	10181
2009-02-03	1.52	1.52	1.49	1.50	7100
2009-02-04	1.50	1.61	1.50	1.59	5100
2009-02-05	1.65	1.65	1.58	1.61	4935
2009-02-06	1.69	1.69	1.58	1.59	1100
2009-02-09	1.63	1.63	1.45	1.45	9585
2009-02-10	1.45	1.48	1.34	1.37	20277
2009-02-11	1.34	1.35	1.33	1.35	6000
2009-02-12	1.40	1.41	1.32	1.34	5776
2009-02-13	1.34	1.36	1.30	1.35	4700
2009-02-17	1.30	1.32	1.25	1.29	17428
2009-02-18	1.25	1.30	1.19	1.29	5300
2009-02-19	1.21	1.25	1.18	1.18	11530
2009-02-20	1.36	1.36	1.05	1.06	7322
2009-02-23	1.12	1.13	1.10	1.12	7200
2009-02-24	1.08	1.15	1.08	1.11	7811
2009-02-25	1.09	1.10	1.05	1.10	48775
2009-02-26	1.10	1.19	1.01	1.09	109572
2009-02-27	1.01	1.09	0.99	1.07	11385
2009-03-02	1.08	1.08	1.00	1.02	15000
2009-03-03	1.05	1.05	0.97	0.97	17445
2009-03-04	1.01	1.02	0.99	1.00	10269
2009-03-05	1.09	1.09	1.01	1.01	1600
2009-03-06	1.03	1.03	0.99	0.99	34239
2009-03-09	1.02	1.02	0.98	0.99	5781
2009-03-10	1.00	1.00	0.99	1.00	26977
2009-03-11	1.00	1.02	1.00	1.00	104292
2009-03-12	1.00	1.03	1.00	1.02	64740
2009-03-13	1.03	1.03	0.99	0.99	20759
2009-03-16	1.03	1.07	1.00	1.02	20735
2009-03-17	1.05	1.20	1.05	1.10	16800
2009-03-18	1.10	1.16	1.10	1.12	34806
2009-03-19	1.09	1.14	1.05	1.14	30177
2009-03-20	1.10	1.19	1.09	1.19	20412
2009-03-23	1.22	1.29	1.19	1.29	5600
2009-03-24	1.31	1.31	1.16	1.22	8931
2009-03-25	1.15	1.18	1.13	1.16	1459519
2009-03-26	1.15	1.38	1.15	1.29	28519
2009-03-27	1.31	1.39	1.29	1.39	18043
2009-03-30	1.30	1.59	1.30	1.59	31594
2009-03-31	1.55	1.60	1.36	1.57	35490
2009-04-01	1.52	1.58	1.42	1.54	71640
2009-04-02	1.62	1.63	1.54	1.60	100251
2009-04-03	1.62	1.63	1.53	1.59	4997
2009-04-06	1.60	1.73	1.55	1.60	15500
2009-04-07	1.60	1.61	1.33	1.60	10775
2009-04-08	1.59	1.62	1.59	1.60	44700
2009-04-09	1.60	1.70	1.53	1.68	108600
2009-04-13	1.66	1.78	1.57	1.71	96550
2009-04-14	1.75	1.76	1.61	1.73	31712
2009-04-15	1.72	1.75	1.70	1.70	2200
2009-04-16	1.64	1.77	1.59	1.72	40827
2009-04-17	1.73	1.73	1.73	1.73	13775
2009-04-20	1.67	1.72	1.65	1.70	3500
2009-04-21	1.76	1.85	1.69	1.69	7400
2009-04-22	1.80	1.80	1.68	1.71	40501
2009-04-23	1.80	1.80	1.63	1.67	25300
2009-04-24	1.65	1.72	1.65	1.68	39040
2009-04-27	1.68	1.76	1.68	1.74	16884
2009-04-28	1.75	1.79	1.62	1.72	123128
2009-04-29	1.36	1.90	1.36	1.76	49700
2009-04-30	1.90	1.90	1.78	1.80	61250
2009-05-01	1.76	1.80	1.70	1.73	20405
2009-05-04	1.74	1.80	1.72	1.80	50250
2009-05-05	1.80	1.86	1.79	1.86	38800
2009-05-06	1.85	1.90	1.73	1.90	50500
2009-05-07	1.98	1.98	1.87	1.96	10200
2009-05-08	2.00	2.11	1.91	2.11	41448
2009-05-11	2.11	2.18	2.02	2.16	28100
2009-05-12	2.18	2.18	1.85	1.99	51623
2009-05-13	1.89	2.00	1.80	1.98	29500
2009-05-14	1.96	1.98	1.89	1.89	16000
2009-05-15	1.90	1.90	1.78	1.84	22400
2009-05-18	1.80	1.86	1.71	1.80	20620
2009-05-19	1.71	1.84	1.47	1.74	31311
2009-05-20	1.61	1.79	1.59	1.79	21551
2009-05-21	1.94	1.94	1.76	1.77	6500
2009-05-22	1.73	1.93	1.70	1.72	91200
2009-05-26	1.79	1.95	1.78	1.95	8100
2009-05-27	1.88	1.90	1.86	1.86	19220
2009-05-28	1.81	1.86	1.79	1.86	27254
2009-05-29	1.87	1.88	1.79	1.88	29685
2009-06-01	1.89	1.89	1.75	1.83	44405
2009-06-02	1.78	1.89	1.78	1.82	34200
2009-06-03	1.77	1.83	1.75	1.80	8156
2009-06-04	1.82	2.23	1.82	2.04	61172
2009-06-05	1.98	2.12	1.91	1.91	73200
2009-06-08	2.24	2.25	1.89	2.09	11673
2009-06-09	2.03	2.49	2.01	2.45	18199
2009-06-10	2.32	2.68	2.32	2.41	16928
2009-06-11	2.45	2.75	2.36	2.53	16930
2009-06-12	2.52	2.65	2.35	2.53	13324
2009-06-15	2.50	2.50	2.32	2.42	21454
2009-06-16	2.55	2.55	2.30	2.40	24497
2009-06-17	2.44	2.44	2.20	2.35	16362
2009-06-18	2.44	2.44	2.25	2.30	19741
2009-06-19	2.39	2.75	2.32	2.75	31124
2009-06-22	2.64	2.80	2.24	2.46	90563
2009-06-23	2.43	2.43	2.14	2.37	18970
2009-06-24	2.52	2.53	2.12	2.40	35577
2009-06-25	2.36	2.49	2.17	2.41	25752
2009-06-26	2.33	2.49	2.33	2.40	25827
2009-06-29	2.40	2.43	2.40	2.40	4903
2009-06-30	2.41	2.63	2.30	2.55	22817
2009-07-01	2.49	2.52	2.33	2.50	61617
2009-07-02	2.54	2.60	2.27	2.45	13290
2009-07-06	2.53	2.54	2.33	2.50	12083
2009-07-07	2.57	2.57	2.27	2.40	18569
2009-07-08	2.49	2.49	2.04	2.33	10871
2009-07-09	2.47	2.49	2.13	2.40	5450
2009-07-10	2.44	2.44	2.33	2.41	1700
2009-07-13	2.74	2.74	2.36	2.38	4200
2009-07-14	2.54	2.54	2.30	2.39	17690
2009-07-15	2.33	2.50	2.29	2.37	9810
2009-07-16	2.45	2.45	2.37	2.40	9800
2009-07-17	2.40	2.45	2.16	2.39	10381
2009-07-20	2.48	2.48	2.36	2.39	13000
2009-07-21	2.40	2.40	2.26	2.26	34096
2009-07-22	2.26	2.49	2.25	2.30	4450
2009-07-23	2.30	2.50	2.28	2.40	9890
2009-07-24	2.40	2.40	2.20	2.30	19184
2009-07-27	2.40	2.40	2.07	2.17	62130
2009-07-28	2.22	2.28	2.01	2.26	29690
2009-07-29	2.28	2.30	2.03	2.29	19393
2009-07-30	2.45	2.47	2.03	2.37	57415
2009-07-31	2.27	2.35	2.15	2.30	59098
2009-08-03	2.46	2.79	2.27	2.57	71005
2009-08-04	2.69	3.00	2.60	2.93	69780
2009-08-05	2.66	3.00	2.53	2.94	56250
2009-08-06	2.89	2.98	2.53	2.90	36385
2009-08-07	2.88	2.88	2.63	2.75	33437
2009-08-10	2.70	2.73	2.60	2.71	17700
2009-08-11	2.60	2.80	2.60	2.76	27812
2009-08-12	2.69	2.85	2.59	2.64	68717
2009-08-13	2.84	2.84	2.54	2.55	37797
2009-08-14	2.57	2.64	2.54	2.55	22460
2009-08-17	2.50	2.61	2.41	2.61	34779
2009-08-18	2.77	2.80	2.39	2.78	32863
2009-08-19	2.69	2.77	2.56	2.72	79540
2009-08-20	2.74	2.74	2.65	2.65	19012
2009-08-21	2.65	2.75	2.51	2.70	192862
2009-08-24	2.76	2.77	2.68	2.68	42672
2009-08-25	2.70	2.72	2.64	2.65	75574
2009-08-26	2.68	2.68	2.63	2.65	20350
2009-08-27	2.62	2.68	2.52	2.52	41821
2009-08-28	2.61	2.65	2.42	2.58	56869
2009-08-31	2.50	2.70	2.45	2.69	27780
2009-09-01	2.52	2.61	2.52	2.59	2792
2009-09-02	2.63	2.65	2.54	2.61	30938
2009-09-03	2.60	2.88	2.60	2.87	23192
2009-09-04	2.86	2.97	2.83	2.97	13425
2009-09-08	2.91	3.01	2.83	2.97	16058
2009-09-09	3.00	3.05	2.95	3.05	15801
2009-09-10	2.98	3.14	2.91	3.14	28777
2009-09-11	3.14	3.24	3.10	3.24	8922
2009-09-14	3.14	3.28	3.09	3.26	23161
2009-09-15	3.26	3.33	3.23	3.33	41304
2009-09-16	3.33	3.41	3.30	3.35	16682
2009-09-17	3.40	3.87	3.36	3.60	33110
2009-09-18	3.59	3.60	3.31	3.41	106425
2009-09-21	3.58	3.58	3.09	3.39	80603
2009-09-22	3.54	3.62	3.34	3.57	73671
2009-09-23	3.56	3.57	3.43	3.56	17036
2009-09-24	3.58	3.59	3.43	3.58	17700
2009-09-25	3.48	3.59	3.32	3.51	37841
2009-09-28	3.57	3.61	3.42	3.54	45283
2009-09-29	3.59	3.60	3.46	3.54	15100
2009-09-30	3.46	3.52	3.45	3.49	47860
2009-10-01	3.43	3.52	3.30	3.30	46791
2009-10-02	3.30	3.36	2.94	3.18	136052
2009-10-05	3.52	3.52	3.23	3.41	23220
2009-10-06	3.08	3.60	3.08	3.60	15200
2009-10-07	3.60	3.60	3.48	3.55	9200
2009-10-08	3.59	3.95	3.59	3.80	42347
2009-10-09	3.83	3.91	3.67	3.90	18104
2009-10-12	3.90	3.98	3.83	3.95	38900
2009-10-13	3.93	4.00	3.82	4.00	9245
2009-10-14	3.96	4.07	3.83	4.05	44808
2009-10-15	4.07	4.20	3.91	4.05	36261
2009-10-16	4.00	4.13	4.00	4.05	20500
2009-10-19	4.14	4.14	3.78	4.11	15934
2009-10-20	4.05	4.18	3.92	3.93	30676
2009-10-21	4.00	4.13	3.61	4.06	34502
2009-10-22	4.05	4.12	4.00	4.01	215800
2009-10-23	4.00	4.05	3.88	3.98	67400
2009-10-26	3.99	3.99	3.49	3.86	152372
2009-10-27	3.80	3.88	3.69	3.72	31100
2009-10-28	3.81	3.81	3.48	3.75	48973
2009-10-29	3.70	3.88	3.62	3.62	26778
2009-10-30	3.60	3.74	3.52	3.54	17803
2009-11-02	3.55	3.63	3.35	3.51	49800
2009-11-03	3.37	3.49	3.31	3.42	51718
2009-11-04	3.50	3.60	3.35	3.55	10988
2009-11-05	3.46	3.57	3.35	3.50	23322
2009-11-06	3.50	3.52	3.30	3.52	41736
2009-11-09	3.50	3.51	3.43	3.50	7300
2009-11-10	3.42	3.52	3.40	3.52	14088
2009-11-11	3.50	3.52	3.45	3.51	11698
2009-11-12	3.51	3.60	3.47	3.60	13496
2009-11-13	3.60	3.64	3.47	3.62	11288
2009-11-16	3.62	3.64	3.59	3.63	7800
2009-11-17	3.59	3.65	3.45	3.65	18750
2009-11-18	3.63	3.65	3.55	3.62	3433
2009-11-19	3.64	3.64	3.52	3.61	13176
2009-11-20	3.61	3.61	3.41	3.49	26256
2009-11-23	3.61	3.61	3.27	3.42	22904
2009-11-24	3.42	3.44	3.25	3.41	21627
2009-11-25	3.35	3.43	3.24	3.36	23461
2009-11-27	3.34	3.43	3.26	3.40	6766
2009-11-30	3.33	3.40	3.31	3.35	9599
2009-12-01	3.37	3.40	3.35	3.40	23234
2009-12-02	3.39	3.59	3.38	3.53	17528
2009-12-03	3.60	3.75	3.53	3.74	3800
2009-12-04	3.72	3.86	3.72	3.84	22170
2009-12-07	3.75	3.89	3.71	3.89	16940
2009-12-08	3.83	3.90	3.75	3.87	82235
2009-12-09	3.89	4.00	3.78	4.00	156518
2009-12-10	3.99	4.00	3.90	3.99	20200
2009-12-11	3.95	3.95	3.93	3.94	1100
2009-12-14	3.76	3.90	3.61	3.90	73269
2009-12-15	3.83	3.95	3.75	3.81	42180
2009-12-16	3.81	3.89	3.75	3.84	19365
2009-12-17	3.77	3.93	3.63	3.72	55800
2009-12-18	3.92	3.92	3.69	3.84	35027
2009-12-21	3.95	3.95	3.63	3.89	21100
2009-12-22	3.84	3.92	3.49	3.87	19636
2009-12-23	3.81	3.95	3.63	3.89	27062
2009-12-24	3.89	3.92	3.88	3.90	600
2009-12-28	3.94	3.95	3.67	3.94	4900
2009-12-29	3.95	3.95	3.92	3.95	4800
2009-12-30	3.94	3.95	3.88	3.94	13596
2009-12-31	3.93	3.95	3.76	3.85	3550
2010-01-04	3.98	3.98	3.65	3.86	71866
2010-01-05	3.91	3.94	3.86	3.92	18776
2010-01-06	3.94	3.94	3.82	3.90	45601
2010-01-07	3.90	3.93	3.89	3.90	15377
2010-01-08	3.93	4.02	3.86	3.97	175533
2010-01-11	4.04	4.09	3.98	4.02	38616
2010-01-12	4.03	4.09	3.90	4.08	29066
2010-01-13	4.09	4.09	3.96	4.00	17902
2010-01-14	4.01	4.05	3.90	4.04	23660
2010-01-15	4.03	4.05	3.94	4.00	15887
2010-01-19	3.95	4.04	3.90	4.00	38408
2010-01-20	3.95	4.01	3.81	4.01	52660
2010-01-21	3.99	4.00	3.85	3.98	29780
2010-01-22	3.97	3.99	3.80	3.97	23465
2010-01-25	3.95	4.00	3.84	3.94	17600
2010-01-26	3.86	3.98	3.85	3.92	25000
2010-01-27	3.95	3.97	3.83	3.97	9765
2010-01-28	3.99	4.00	3.83	4.00	38544
2010-01-29	3.96	3.98	3.81	3.96	23592
2010-02-01	3.89	3.98	3.85	3.91	27431
2010-02-02	3.95	3.98	3.84	3.98	25362
2010-02-03	3.97	4.20	3.96	4.05	11248
2010-02-04	4.06	4.06	3.86	3.90	34514
2010-02-05	3.95	3.95	3.70	3.86	20831
2010-02-08	3.83	3.88	3.77	3.85	33003
2010-02-09	3.83	3.88	3.74	3.87	20558
2010-02-10	3.86	3.88	3.79	3.87	9766
2010-02-11	3.87	4.00	3.80	4.00	38467
2010-02-12	4.00	4.10	3.90	4.10	37521
2010-02-16	4.09	4.09	3.88	4.00	69148
2010-02-17	3.99	4.08	3.89	4.06	31331
2010-02-18	3.95	4.09	3.90	4.09	29054
2010-02-19	4.09	4.20	4.03	4.20	39205
2010-02-22	4.18	4.18	4.06	4.06	54921
2010-02-23	3.99	4.06	3.93	3.96	30189
2010-02-24	3.99	4.15	3.92	4.12	43525
2010-02-25	3.98	4.15	3.98	4.12	22400
2010-02-26	4.07	4.11	3.92	3.95	14545
2010-03-01	4.04	4.16	4.01	4.16	9021
2010-03-02	4.11	4.20	4.09	4.09	20500
2010-03-03	4.04	4.19	4.02	4.15	16768
2010-03-04	4.15	4.38	4.15	4.29	25580
2010-03-05	4.38	4.70	4.34	4.58	42141
2010-03-08	4.46	4.61	4.44	4.59	28286
2010-03-09	4.50	4.58	4.41	4.55	23131
2010-03-10	4.55	4.85	4.50	4.73	41330
2010-03-11	4.74	4.82	4.61	4.82	12897
2010-03-12	4.83	4.92	4.69	4.78	27853
2010-03-15	4.40	4.79	4.37	4.68	31910
2010-03-16	4.63	4.72	4.36	4.65	45033
2010-03-17	4.88	4.88	4.58	4.68	16600
2010-03-18	4.88	4.88	4.45	4.53	19330
2010-03-19	4.51	4.82	4.46	4.66	30299
2010-03-22	4.87	4.87	4.40	4.67	13400
2010-03-23	4.59	4.72	4.55	4.72	30382
2010-03-24	4.64	4.88	4.64	4.76	16271
2010-03-25	4.85	4.85	4.50	4.55	12752
2010-03-26	4.83	4.83	4.35	4.61	48398
2010-03-29	4.70	4.70	4.30	4.40	57651
2010-03-30	4.40	4.40	4.18	4.38	69218
2010-03-31	4.40	4.40	4.27	4.36	51633
2010-04-01	4.37	4.39	4.21	4.29	139638
2010-04-05	4.20	4.30	4.15	4.25	53549
2010-04-06	4.11	4.30	4.11	4.22	48919
2010-04-07	4.24	4.28	4.17	4.22	29702
2010-04-08	4.20	4.20	4.03	4.19	29528
2010-04-09	4.20	4.39	4.16	4.39	102272
2010-04-12	4.39	4.41	4.06	4.27	48986
2010-04-13	4.22	4.41	4.22	4.24	43302
2010-04-14	4.25	4.35	4.16	4.27	139268
2010-04-15	4.22	4.33	4.12	4.32	83174
2010-04-16	4.26	4.37	4.12	4.35	55063
2010-04-19	4.35	4.39	4.23	4.35	61933
2010-04-20	4.29	4.56	4.29	4.55	39367
2010-04-21	4.58	4.90	4.50	4.80	45139
2010-04-22	4.80	5.17	4.38	4.83	209584
2010-04-23	4.97	5.10	4.77	4.92	138858
2010-04-26	4.92	5.14	4.89	4.99	176326
2010-04-27	4.87	5.01	4.76	5.01	82086
2010-04-28	5.00	5.00	4.81	4.97	67737
2010-04-29	4.93	5.10	4.93	5.02	163424
2010-04-30	4.84	5.07	4.84	4.95	25598
2010-05-03	4.90	5.01	4.87	5.01	59484
2010-05-04	4.95	4.99	4.86	4.90	39622
2010-05-05	4.90	4.91	4.79	4.87	28341
2010-05-06	4.81	4.95	4.70	4.92	26673
2010-05-07	4.77	4.91	4.56	4.70	68642
2010-05-10	4.87	4.90	4.71	4.87	21434
2010-05-11	4.86	4.95	4.62	4.95	56600
2010-05-12	4.95	5.00	4.83	5.00	72623
2010-05-13	4.99	5.00	4.88	5.00	70849
2010-05-14	4.91	4.95	4.80	4.87	28071
2010-05-17	4.87	4.90	4.81	4.83	45010
2010-05-18	4.83	4.90	4.77	4.82	63926
2010-05-19	4.77	4.85	4.75	4.75	28429
2010-05-20	4.71	4.80	4.63	4.70	43704
2010-05-21	4.59	4.77	4.59	4.77	42748
2010-05-24	4.77	4.82	4.72	4.82	37696
2010-05-25	4.70	4.90	4.51	4.73	66162
2010-05-26	4.70	4.70	4.55	4.70	76982
2010-05-27	4.74	4.95	4.67	4.95	45373
2010-05-28	4.90	4.95	4.64	4.76	69069
2010-06-01	4.71	4.80	4.71	4.78	40773
2010-06-02	4.77	4.87	4.75	4.80	31904
2010-06-03	4.80	4.94	4.59	4.82	43066
2010-06-04	4.70	4.83	4.62	4.66	27593
2010-06-07	4.65	4.77	4.53	4.72	46944
2010-06-08	4.85	4.85	4.63	4.71	19275
2010-06-09	4.38	4.80	4.38	4.77	11346
2010-06-10	4.76	4.84	4.70	4.80	72368
2010-06-11	4.81	4.84	4.64	4.81	74151
2010-06-14	4.83	4.88	4.77	4.80	47304
2010-06-15	4.87	5.01	4.80	5.01	124958
2010-06-16	5.00	5.10	4.93	5.01	35812
2010-06-17	5.02	5.04	4.95	5.00	44747
2010-06-18	4.96	5.06	4.96	5.02	58487
2010-06-21	5.03	5.06	4.97	5.03	36917
2010-06-22	5.00	5.07	4.91	4.95	46414
2010-06-23	4.92	5.15	4.83	4.86	115853
2010-06-24	4.86	5.25	4.86	5.11	206735
2010-06-25	5.13	5.40	4.85	4.89	2665100
2010-06-28	4.90	4.93	4.70	4.89	181256
2010-06-29	4.81	4.93	4.75	4.85	120031
2010-06-30	4.86	5.02	4.75	4.80	78919
2010-07-01	4.83	4.97	4.70	4.72	56846
2010-07-02	4.75	4.97	4.52	4.88	60886
2010-07-06	4.94	4.99	4.59	4.68	71863
2010-07-07	4.70	4.87	4.56	4.72	111153
2010-07-08	4.75	4.80	4.66	4.75	111864
2010-07-09	4.75	4.84	4.49	4.75	96301
2010-07-12	4.73	4.74	4.47	4.52	71902
2010-07-13	4.55	4.80	4.40	4.79	118264
2010-07-14	4.76	4.76	4.50	4.54	71950
2010-07-15	4.55	4.58	4.37	4.53	66683
2010-07-16	4.49	4.50	4.30	4.44	97371
2010-07-19	4.43	4.70	4.23	4.34	46550
2010-07-20	4.30	4.48	4.14	4.42	95858
2010-07-21	4.45	4.57	4.21	4.27	63339
2010-07-22	4.31	4.34	4.10	4.24	71887
2010-07-23	4.22	4.24	4.01	4.17	91474
2010-07-26	4.17	4.35	4.09	4.35	84481
2010-07-27	4.38	4.52	4.22	4.35	78107
2010-07-28	4.33	4.37	4.17	4.27	84650
2010-07-29	4.49	4.49	4.13	4.18	104368
2010-07-30	4.18	4.49	3.96	4.10	188150
2010-08-02	4.14	4.28	4.02	4.15	135878
2010-08-03	4.13	4.24	4.08	4.13	59584
2010-08-04	4.13	4.25	4.13	4.24	68551
2010-08-05	4.22	4.24	4.15	4.20	49330
2010-08-06	4.16	4.30	4.02	4.19	46767
2010-08-09	4.18	4.27	4.12	4.24	70603
2010-08-10	4.20	4.20	4.10	4.16	98213
2010-08-11	4.14	4.30	3.92	3.93	101264
2010-08-12	3.91	3.99	3.84	3.95	86577
2010-08-13	3.93	3.95	3.69	3.70	61564
2010-08-16	3.70	3.75	3.62	3.73	113691
2010-08-17	3.75	3.94	3.68	3.90	67767
2010-08-18	3.89	3.89	3.75	3.85	39539
2010-08-19	3.82	3.91	3.65	3.67	73243
2010-08-20	3.65	3.75	3.57	3.65	66054
2010-08-23	3.66	3.78	3.61	3.61	54756
2010-08-24	3.57	3.66	3.46	3.53	77890
2010-08-25	3.52	3.62	3.52	3.62	61442
2010-08-26	3.62	3.85	3.53	3.61	51609
2010-08-27	3.64	3.75	3.54	3.70	78889
2010-08-30	3.68	3.71	3.48	3.49	62779
2010-08-31	3.57	3.61	3.46	3.46	46489
2010-09-01	3.50	3.63	3.45	3.61	69832
2010-09-02	3.59	3.68	3.53	3.66	48259
2010-09-03	3.67	3.81	3.67	3.78	55160
2010-09-07	3.78	3.78	3.59	3.65	72582
2010-09-08	3.67	3.81	3.62	3.78	34897
2010-09-09	3.82	3.83	3.57	3.77	70735
2010-09-10	3.76	3.77	3.67	3.73	58463
2010-09-13	3.76	3.79	3.73	3.76	154653
2010-09-14	3.76	3.78	3.69	3.78	52245
2010-09-15	3.74	3.77	3.70	3.73	52009
2010-09-16	3.73	3.78	3.73	3.74	56104
2010-09-17	3.77	3.77	3.69	3.72	106759
2010-09-20	3.72	3.77	3.72	3.75	123379
2010-09-21	3.75	3.78	3.72	3.74	58831
2010-09-22	3.74	3.78	3.69	3.74	63515
2010-09-23	3.74	3.74	3.68	3.71	52879
2010-09-24	3.72	3.73	3.69	3.70	122205
2010-09-27	3.67	3.72	3.67	3.69	86825
2010-09-28	3.71	3.79	3.67	3.69	61827
2010-09-29	3.70	3.71	3.68	3.69	91680
2010-09-30	3.73	3.73	3.60	3.69	90892
2010-10-01	3.70	3.71	3.63	3.68	55366
2010-10-04	3.68	3.71	3.67	3.67	56279
2010-10-05	3.70	3.71	3.67	3.69	54577
2010-10-06	3.71	3.71	3.65	3.66	57377
2010-10-07	3.69	3.70	3.59	3.61	51192
2010-10-08	3.60	3.68	3.59	3.61	65681
2010-10-11	3.60	3.62	3.53	3.56	49904
2010-10-12	3.55	3.76	3.55	3.67	99297
2010-10-13	3.67	3.72	3.65	3.68	90119
2010-10-14	3.67	3.70	3.65	3.69	56551
2010-10-15	3.72	3.74	3.66	3.69	705214
2010-10-18	3.69	3.84	3.60	3.80	114032
2010-10-19	3.76	3.85	3.68	3.77	104923
2010-10-20	3.80	3.90	3.72	3.77	72341
2010-10-21	3.80	3.86	3.73	3.83	63815
2010-10-22	3.85	4.03	3.85	4.01	76632
2010-10-25	4.04	4.21	4.03	4.12	53934
2010-10-26	4.09	4.18	4.04	4.16	57796
2010-10-27	4.14	4.39	4.14	4.28	81672
2010-10-28	4.36	4.36	4.01	4.07	94921
2010-10-29	4.00	4.20	3.89	4.05	101823
2010-11-01	4.04	4.13	3.89	3.94	67921
2010-11-02	3.97	4.08	3.85	4.07	137634
2010-11-03	4.06	4.07	3.94	4.01	89853
2010-11-04	4.05	4.08	3.95	4.08	117853
2010-11-05	4.08	4.12	3.97	4.11	100118
2010-11-08	4.10	4.10	4.00	4.07	81083
2010-11-09	4.06	4.18	4.02	4.07	107471
2010-11-10	4.07	4.07	3.96	4.01	96924
2010-11-11	3.97	4.02	3.92	3.97	45081
2010-11-12	3.93	4.03	3.93	3.96	94199
2010-11-15	3.99	3.99	3.92	3.92	53559
2010-11-16	3.92	3.95	3.77	3.81	79393
2010-11-17	3.84	3.92	3.80	3.89	79701
2010-11-18	3.91	4.08	3.85	4.05	69063
2010-11-19	4.03	4.04	3.95	3.99	95474
2010-11-22	3.95	4.04	3.87	4.03	66271
2010-11-23	3.95	4.05	3.88	4.01	80833
2010-11-24	4.02	4.18	3.98	4.10	50280
2010-11-26	4.07	4.15	4.05	4.10	23932
2010-11-29	4.07	4.12	3.96	4.08	79173
2010-11-30	4.04	4.08	3.98	3.99	87410
2010-12-01	4.07	4.14	3.95	4.12	112221
2010-12-02	4.15	4.24	4.01	4.20	78144
2010-12-03	4.15	4.30	4.08	4.24	83822
2010-12-06	4.22	4.30	4.12	4.25	72520
2010-12-07	4.27	4.38	4.19	4.27	56319
2010-12-08	4.29	4.42	4.17	4.35	80032
2010-12-09	4.39	4.58	4.28	4.45	135816
2010-12-10	4.44	4.80	4.41	4.60	90982
2010-12-13	4.60	4.68	4.52	4.60	58044
2010-12-14	4.63	4.95	4.60	4.86	101039
2010-12-15	4.83	5.07	4.79	5.00	112445
2010-12-16	4.98	5.05	4.88	5.00	113198
2010-12-17	4.98	5.01	4.80	4.95	135547
2010-12-20	4.94	4.95	4.88	4.88	64957
2010-12-21	4.92	5.03	4.85	4.93	66755
2010-12-22	4.91	4.93	4.81	4.85	32833
2010-12-23	4.83	4.90	4.72	4.88	54736
2010-12-27	4.88	4.90	4.76	4.88	40829
2010-12-28	4.90	4.95	4.76	4.89	57472
2010-12-29	4.88	4.93	4.77	4.84	39512
2010-12-30	4.82	4.88	4.74	4.82	47005
2010-12-31	4.79	4.89	4.79	4.82	63417
2011-01-03	4.88	4.90	4.81	4.86	73408
2011-01-04	4.86	4.92	4.82	4.90	152946
2011-01-05	4.87	4.93	4.82	4.90	112858
2011-01-06	4.88	4.88	4.78	4.85	54336
2011-01-07	4.85	4.86	4.75	4.78	53427
2011-01-10	4.75	4.86	4.64	4.78	87500
2011-01-11	4.80	4.85	4.68	4.80	74191
2011-01-12	4.79	5.97	4.79	5.96	413367
2011-01-13	5.87	6.00	5.47	5.53	144151
2011-01-14	5.54	5.79	5.40	5.79	104660
2011-01-18	5.75	5.82	5.67	5.72	57351
2011-01-19	5.71	5.88	5.43	5.45	91403
2011-01-20	5.42	5.49	5.33	5.40	78875
2011-01-21	5.48	5.79	5.48	5.55	155449
2011-01-24	5.57	5.69	5.44	5.54	71516
2011-01-25	5.53	5.62	5.37	5.42	59517
2011-01-26	5.45	5.66	5.38	5.65	95166
2011-01-27	5.72	5.85	5.60	5.78	80520
2011-01-28	5.75	5.99	5.57	5.67	137415
2011-01-31	5.69	5.81	5.57	5.79	74777
2011-02-01	5.79	5.81	5.75	5.80	45358
2011-02-02	5.75	6.13	5.65	6.03	121168
2011-02-03	6.01	6.15	5.91	6.08	57793
2011-02-04	6.06	6.13	5.56	5.65	368638
2011-02-07	5.64	5.80	5.52	5.70	111345
2011-02-08	5.69	5.86	5.61	5.81	62184
2011-02-09	5.79	5.94	5.72	5.89	97638
2011-02-10	5.90	6.29	5.83	6.05	188739
2011-02-11	6.25	6.55	6.25	6.40	415491
2011-02-14	6.46	6.97	6.32	6.88	214430
2011-02-15	6.75	6.75	6.23	6.47	269814
2011-02-16	6.40	6.57	6.28	6.54	213429
2011-02-17	6.50	6.62	6.43	6.62	232707
2011-02-18	6.64	6.86	6.46	6.86	285487
2011-02-22	6.77	6.85	6.53	6.58	132023
2011-02-23	6.60	6.60	6.25	6.50	170860
2011-02-24	6.49	6.74	6.41	6.67	190876
2011-02-25	6.67	6.82	6.49	6.76	259078
2011-02-28	6.76	7.12	6.60	6.92	824382
2011-03-01	6.97	7.00	6.57	6.59	282741
2011-03-02	6.59	6.77	6.50	6.69	162792
2011-03-03	6.78	7.04	6.73	6.95	272483
2011-03-04	6.94	6.98	6.76	6.95	79401
2011-03-07	7.00	7.15	6.74	7.03	310538
2011-03-08	7.02	7.17	6.96	7.09	189607
2011-03-09	7.10	7.14	6.69	6.72	288522
2011-03-10	6.62	6.62	6.06	6.40	374959
2011-03-11	6.37	6.43	6.13	6.38	104938
2011-03-14	6.33	6.33	5.94	6.08	158546
2011-03-15	5.89	6.02	5.55	5.96	228635
2011-03-16	5.98	6.05	5.67	5.83	184598
2011-03-17	5.96	6.07	5.84	5.95	139884
2011-03-18	6.01	6.22	5.89	6.18	167661
2011-03-21	6.25	6.60	5.96	6.52	152202
2011-03-22	6.55	6.84	6.38	6.43	60766
2011-03-23	6.44	6.60	6.30	6.49	167562
2011-03-24	6.56	6.69	6.39	6.61	320484
2011-03-25	6.65	6.77	6.50	6.66	118893
2011-03-28	6.72	6.77	6.62	6.73	66518
2011-03-29	6.71	6.71	6.54	6.64	133425
2011-03-30	6.67	6.70	6.57	6.60	217517
2011-03-31	6.57	6.67	6.57	6.65	140607
2011-04-01	6.72	6.81	6.63	6.74	52198
2011-04-04	6.77	6.91	6.76	6.85	40764
2011-04-05	6.85	6.98	6.80	6.92	58989
2011-04-06	6.96	7.02	6.60	7.02	75820
2011-04-07	7.01	7.10	6.81	6.85	95688
2011-04-08	6.87	6.90	6.60	6.73	99570
2011-04-11	6.74	6.86	6.50	6.50	99280
2011-04-12	6.48	6.48	6.25	6.30	81417
2011-04-13	6.36	6.44	6.11	6.29	111487
2011-04-14	6.21	6.46	6.20	6.44	105171
2011-04-15	6.42	6.54	5.89	6.53	76794
2011-04-18	6.41	6.43	6.26	6.31	41570
2011-04-19	6.37	6.55	6.29	6.38	48182
2011-04-20	6.51	6.62	6.51	6.62	41112
2011-04-21	6.69	6.72	6.28	6.53	51133
2011-04-25	6.49	6.60	6.25	6.60	31424
2011-04-26	6.60	6.79	6.56	6.72	65023
2011-04-27	6.70	6.77	6.60	6.73	38125
2011-04-28	6.87	6.87	6.73	6.84	64925
2011-04-29	6.05	6.42	6.05	6.32	322000
2011-05-02	6.35	6.40	6.06	6.08	115092
2011-05-03	6.04	6.07	5.89	6.02	150508
2011-05-04	5.99	6.10	5.99	6.08	400869
2011-05-05	6.05	6.19	5.97	5.99	228294
2011-05-06	6.09	6.18	6.00	6.14	101069
2011-05-09	6.10	6.24	6.10	6.19	94075
2011-05-10	6.23	6.49	6.20	6.44	59985
2011-05-11	6.43	6.50	6.29	6.30	44297
2011-05-12	6.27	6.50	6.27	6.41	60042
2011-05-13	6.40	6.53	6.34	6.35	55019
2011-05-16	6.35	6.54	6.23	6.24	72802
2011-05-17	6.21	6.34	6.04	6.07	89142
2011-05-18	6.08	6.35	6.08	6.22	63706
2011-05-19	6.30	6.30	6.19	6.24	42993
2011-05-20	6.20	6.31	6.12	6.16	87340
2011-05-23	6.10	6.20	6.03	6.05	54340
2011-05-24	6.09	6.16	5.94	5.98	101550
2011-05-25	5.97	6.17	5.97	6.12	74455
2011-05-26	6.10	6.22	6.10	6.22	50754
2011-05-27	6.24	6.30	6.14	6.21	60536
2011-05-31	6.28	6.32	6.13	6.31	77866
2011-06-01	6.30	6.40	6.12	6.13	62751
2011-06-02	6.13	6.28	6.13	6.26	41364
2011-06-03	6.13	6.29	6.06	6.12	58217
2011-06-06	6.10	6.13	5.97	5.99	57650
2011-06-07	6.05	6.17	5.97	6.04	58331
2011-06-08	6.00	6.00	5.83	5.89	69699
2011-06-09	5.92	6.07	5.89	5.94	51363
2011-06-10	5.87	5.88	5.55	5.63	139584
2011-06-13	5.65	5.72	5.45	5.59	40135
2011-06-14	5.66	5.75	5.63	5.75	35413
2011-06-15	5.66	5.73	5.55	5.59	36870
2011-06-16	5.59	5.71	5.59	5.66	34189
2011-06-17	5.72	5.72	5.48	5.55	99948
2011-06-20	5.51	5.68	5.45	5.64	55034
2011-06-21	5.70	5.73	5.65	5.69	52273
2011-06-22	5.65	5.71	5.64	5.65	29088
2011-06-23	5.57	5.70	5.55	5.70	46312
2011-06-24	5.72	5.77	5.55	5.75	520549
2011-06-27	5.69	6.00	5.52	5.91	73319
2011-06-28	5.93	6.02	5.90	6.00	50618
2011-06-29	6.01	6.01	5.76	5.78	50498
2011-06-30	5.79	5.99	5.74	5.96	74005
2011-07-01	5.98	6.24	5.87	6.21	69097
2011-07-05	6.22	6.22	6.00	6.07	53156
2011-07-06	6.08	6.08	5.77	5.85	81924
2011-07-07	5.85	6.08	5.76	5.96	144527
2011-07-08	5.86	5.97	5.86	5.90	51094
2011-07-11	5.82	5.82	5.74	5.74	36783
2011-07-12	5.73	5.87	5.50	5.72	83315
2011-07-13	5.74	5.91	5.70	5.80	44474
2011-07-14	5.80	5.82	5.71	5.73	30927
2011-07-15	5.75	5.79	5.68	5.77	77635
2011-07-18	5.73	5.77	5.61	5.68	37870
2011-07-19	5.76	5.84	5.63	5.80	115369
2011-07-20	5.79	6.07	5.68	5.98	65551
2011-07-21	6.00	6.17	5.80	6.16	84856
2011-07-22	6.11	6.50	6.11	6.38	94975
2011-07-25	6.26	6.53	6.23	6.38	77886
2011-07-26	6.30	6.51	6.25	6.43	145409
2011-07-27	6.40	6.40	6.04	6.10	65579
2011-07-28	6.14	6.15	5.94	6.00	59856
2011-07-29	5.91	6.00	5.90	6.00	42746
2011-08-01	6.05	6.05	5.77	5.88	77187
2011-08-02	5.85	5.90	5.75	5.76	69058
2011-08-03	5.80	5.84	5.63	5.72	110490
2011-08-04	5.64	5.93	5.60	5.61	95204
2011-08-05	5.70	5.70	5.16	5.29	146353
2011-08-08	5.06	5.20	4.76	4.76	173582
2011-08-09	4.73	5.27	4.60	5.16	137633
2011-08-10	4.95	5.08	4.67	4.70	110201
2011-08-11	4.70	5.01	4.42	4.87	106307
2011-08-12	4.91	4.93	4.75	4.84	58620
2011-08-15	4.89	5.21	4.79	5.20	48701
2011-08-16	5.28	5.28	4.85	4.98	105281
2011-08-17	5.02	5.13	4.91	5.10	28755
2011-08-18	4.91	4.98	4.85	4.87	98041
2011-08-19	4.79	4.94	4.79	4.87	64511
2011-08-22	5.04	5.04	4.87	5.00	40100
2011-08-23	5.01	5.24	4.96	5.24	111666
2011-08-24	5.10	5.27	5.01	5.25	43777
2011-08-25	5.28	5.28	4.89	4.91	61541
2011-08-26	4.86	5.12	4.86	5.01	50221
2011-08-29	5.07	5.25	5.00	5.24	92175
2011-08-30	5.24	5.30	5.02	5.27	71905
2011-08-31	5.27	5.27	5.00	5.03	114875
2011-09-01	5.02	5.18	4.97	4.97	165679
2011-09-02	4.86	5.02	4.68	4.84	109540
2011-09-06	4.66	4.87	4.53	4.64	113850
2011-09-07	4.73	4.88	4.70	4.84	78857
2011-09-08	4.81	4.88	4.75	4.77	40180
2011-09-09	4.71	4.71	4.50	4.55	87288
2011-09-12	4.45	4.77	4.45	4.62	69647
2011-09-13	4.65	4.72	4.60	4.62	76259
2011-09-14	4.67	4.93	4.54	4.92	371208
2011-09-15	4.95	5.14	4.86	5.12	138675
2011-09-16	5.13	5.15	4.89	5.06	141971
2011-09-19	4.93	5.02	4.83	4.91	16781
2011-09-20	4.95	4.96	4.67	4.67	42792
2011-09-21	4.69	4.88	4.46	4.48	60992
2011-09-22	4.30	4.43	4.08	4.10	628094
2011-09-23	4.09	4.15	4.05	4.09	87037
2011-09-26	4.13	4.13	3.90	4.05	142732
2011-09-27	4.10	4.25	4.04	4.05	247952
2011-09-28	4.05	4.07	3.74	3.86	170999
2011-09-29	4.00	4.05	3.86	3.99	47225
2011-09-30	3.91	4.11	3.91	4.08	152766
2011-10-03	4.01	4.02	3.66	3.66	132892
2011-10-04	3.63	3.92	3.62	3.89	150988
2011-10-05	3.89	4.09	3.45	4.05	51393
2011-10-06	4.03	4.16	3.93	4.10	73319
2011-10-07	4.13	4.16	3.89	3.97	122238
2011-10-10	4.07	4.07	3.87	4.02	120117
2011-10-11	3.99	4.02	3.90	3.99	93307
2011-10-12	4.00	4.05	3.90	4.01	120854
2011-10-13	3.97	4.07	3.88	4.06	33319
2011-10-14	4.10	4.26	4.02	4.24	92454
2011-10-17	4.18	4.20	4.06	4.11	89018
2011-10-18	4.16	4.52	4.10	4.50	110166
2011-10-19	4.47	4.50	4.20	4.26	73318
2011-10-20	4.25	4.45	4.17	4.37	59040
2011-10-21	4.47	4.56	4.29	4.53	104552
2011-10-24	4.57	4.60	4.48	4.60	84643
2011-10-25	4.55	4.69	4.38	4.44	34172
2011-10-26	4.54	4.74	4.38	4.73	83338
2011-10-27	4.82	5.13	4.74	5.05	158973
2011-10-28	5.06	5.28	5.02	5.27	73955
2011-10-31	5.15	5.30	5.12	5.17	77123
2011-11-01	5.00	5.11	4.89	4.95	92590
2011-11-02	5.06	5.26	4.99	5.20	54994
2011-11-03	5.29	5.45	5.23	5.43	69047
2011-11-04	5.78	5.78	5.58	5.71	88389
2011-11-07	5.64	5.75	5.55	5.73	42504
2011-11-08	5.66	5.70	5.41	5.70	58535
2011-11-09	5.51	5.67	5.38	5.40	70204
2011-11-10	5.52	5.56	5.42	5.53	56802
2011-11-11	5.63	5.81	5.54	5.81	90798
2011-11-14	5.73	5.80	5.64	5.77	71478
2011-11-15	5.71	6.01	5.71	6.01	63957
2011-11-16	5.94	6.33	5.94	6.09	109000
2011-11-17	6.11	6.24	6.05	6.14	95085
2011-11-18	6.14	6.18	5.98	6.09	51698
2011-11-21	5.93	6.04	5.85	5.94	44183
2011-11-22	5.95	6.09	5.94	5.95	61257
2011-11-23	5.90	6.04	5.77	5.82	79088
2011-11-25	5.80	5.97	5.66	5.86	48733
2011-11-28	6.03	6.19	5.97	6.19	87538
2011-11-29	6.18	6.20	6.03	6.10	45716
2011-11-30	6.24	6.33	6.10	6.25	205279
2011-12-01	6.20	6.31	6.20	6.23	52082
2011-12-02	6.26	6.33	6.11	6.23	114318
2011-12-05	6.31	6.45	6.23	6.35	87756
2011-12-06	6.32	6.42	6.29	6.34	65435
2011-12-07	6.30	6.35	6.20	6.27	54925
2011-12-08	6.22	6.28	6.01	6.10	82898
2011-12-09	6.13	6.33	6.07	6.30	95655
2011-12-12	6.20	6.32	6.16	6.30	58576
2011-12-13	6.35	6.42	6.18	6.25	68733
2011-12-14	6.22	6.43	6.15	6.41	86142
2011-12-15	6.43	6.45	6.37	6.41	64280
2011-12-16	6.44	6.47	6.39	6.47	156751
2011-12-19	6.50	6.60	6.49	6.52	67517
2011-12-20	6.66	6.83	6.66	6.83	68436
2011-12-21	6.80	6.84	6.65	6.78	41121
2011-12-22	6.89	6.96	6.85	6.96	51462
2011-12-23	7.00	7.00	6.92	6.97	19305
2011-12-27	6.91	7.14	6.84	7.13	34501
2011-12-28	7.11	7.12	6.89	6.94	34343
2011-12-29	6.99	6.99	6.75	6.96	22547
2011-12-30	6.95	6.97	6.61	6.97	65825
2012-01-03	7.13	7.13	6.88	6.92	136683
2012-01-04	6.87	6.87	6.62	6.62	47629
2012-01-05	6.59	6.59	6.41	6.51	53462
2012-01-06	6.52	6.68	6.43	6.56	35735
2012-01-09	6.60	6.60	6.45	6.49	30067
2012-01-10	6.59	6.67	6.51	6.60	29363
2012-01-11	6.58	6.61	6.44	6.56	16150
2012-01-12	6.60	6.73	6.38	6.66	45595
2012-01-13	6.58	6.62	6.42	6.44	33668
2012-01-17	6.52	6.60	6.46	6.50	36225
2012-01-18	6.49	6.52	6.36	6.51	44267
2012-01-19	6.52	6.52	6.31	6.43	59401
2012-01-20	6.41	6.45	6.36	6.40	69301
2012-01-23	6.42	6.42	6.22	6.35	20552
2012-01-24	6.32	6.32	6.22	6.30	125273
2012-01-25	6.31	6.50	6.31	6.45	103612
2012-01-26	6.49	6.65	6.47	6.60	52683
2012-01-27	6.58	6.68	6.56	6.66	41890
2012-01-30	6.58	6.65	6.50	6.53	94327
2012-01-31	6.59	6.61	6.32	6.39	42020
2012-02-01	6.37	6.52	6.37	6.46	187591
2012-02-02	6.48	6.54	6.38	6.41	99381
2012-02-03	6.53	6.69	6.53	6.66	65017
2012-02-06	6.70	6.70	6.56	6.67	40845
2012-02-07	6.60	6.71	6.59	6.68	42773
2012-02-08	6.68	6.76	6.64	6.69	23387
2012-02-09	6.69	6.72	6.54	6.54	50029
2012-02-10	6.46	6.55	6.33	6.38	75368
2012-02-13	6.46	6.58	6.38	6.58	29431
2012-02-14	6.53	6.65	6.52	6.52	55814
2012-02-15	6.57	6.61	6.47	6.48	39286
2012-02-16	6.47	6.83	6.27	6.83	55881
2012-02-17	6.95	6.95	6.60	6.74	67096
2012-02-21	6.74	6.74	6.54	6.54	27427
2012-02-22	6.47	6.64	6.47	6.51	59408
2012-02-23	6.50	6.83	6.49	6.79	91766
2012-02-24	6.79	7.75	6.68	7.70	385568
2012-02-27	7.69	8.14	7.44	8.11	323235
2012-02-28	8.10	8.30	7.64	8.20	159610
2012-02-29	8.20	8.20	7.93	8.03	142402
2012-03-01	8.01	8.48	8.00	8.30	149456
2012-03-02	8.25	8.25	8.11	8.18	95437
2012-03-05	8.07	8.12	8.04	8.05	61120
2012-03-06	7.92	8.09	7.75	7.93	73234
2012-03-07	7.96	8.12	7.85	8.09	102853
2012-03-08	8.08	8.28	7.99	8.25	81354
2012-03-09	8.24	8.48	8.24	8.35	114824
2012-03-12	8.31	8.35	8.20	8.25	75928
2012-03-13	8.34	8.38	7.63	8.38	72237
2012-03-14	8.38	8.38	8.11	8.26	46649
2012-03-15	8.28	8.28	8.05	8.10	89986
2012-03-16	8.11	8.11	7.91	8.00	66976
2012-03-19	8.01	8.29	7.95	8.20	88310
2012-03-20	8.11	8.14	8.04	8.07	42450
2012-03-21	8.11	8.16	8.02	8.10	44576
2012-03-22	8.01	8.14	7.94	8.09	38890
2012-03-23	8.12	8.17	8.00	8.15	56214
2012-03-26	8.26	8.43	8.23	8.33	152834
2012-03-27	8.32	8.48	8.13	8.44	37894
2012-03-28	8.47	8.47	8.23	8.35	138938
2012-03-29	8.31	8.40	8.22	8.37	27606
2012-03-30	8.44	8.46	8.41	8.43	76533
2012-04-02	8.42	8.55	8.38	8.55	62519
2012-04-03	8.55	8.59	8.24	8.24	57976
2012-04-04	8.14	8.18	7.85	7.96	72088
2012-04-05	7.95	8.00	7.85	7.87	51468
2012-04-09	7.83	7.83	7.51	7.71	106396
2012-04-10	7.69	7.71	7.31	7.35	120733
2012-04-11	7.41	7.59	7.41	7.56	37319
2012-04-12	7.55	7.79	7.54	7.56	42201
2012-04-13	7.50	7.56	7.38	7.44	44802
2012-04-16	7.51	8.69	7.48	7.79	67610
2012-04-17	7.87	8.08	7.85	7.96	55625
2012-04-18	7.91	7.91	7.56	7.70	67957
2012-04-19	7.71	8.18	7.71	7.95	131037
2012-04-20	8.06	8.48	7.88	8.44	152613
2012-04-23	8.28	8.40	8.23	8.33	124162
2012-04-24	8.33	9.06	8.33	9.02	244569
2012-04-25	9.08	9.18	8.89	9.13	121416
2012-04-26	9.10	9.23	8.95	9.15	75572
2012-04-27	9.15	9.23	9.05	9.23	65741
2012-04-30	9.23	9.23	8.51	8.82	118304
2012-05-01	8.82	9.14	8.70	8.70	76498
2012-05-02	8.59	9.00	8.59	8.86	77304
2012-05-03	8.86	8.91	8.50	8.70	92719
2012-05-04	9.49	10.37	9.11	10.29	471273
2012-05-07	10.21	10.64	10.13	10.54	349299
2012-05-08	10.42	10.42	9.85	9.88	236695
2012-05-09	9.78	9.98	9.70	9.89	108279
2012-05-10	9.96	9.99	9.61	9.67	80066
2012-05-11	9.63	9.64	9.31	9.43	92977
2012-05-14	9.30	9.30	9.00	9.11	86395
2012-05-15	9.09	9.44	9.08	9.30	75277
2012-05-16	9.32	9.40	9.00	9.07	127265
2012-05-17	9.09	9.22	8.95	9.01	99425
2012-05-18	8.99	9.05	8.67	8.69	120587
2012-05-21	8.69	8.98	8.44	8.80	136035
2012-05-22	8.84	8.84	8.68	8.79	107255
2012-05-23	8.68	8.84	8.60	8.82	82018
2012-05-24	8.84	8.97	8.61	8.88	76974
2012-05-25	8.90	8.97	8.72	8.87	39467
2012-05-29	8.96	8.96	8.77	8.89	55301
2012-05-30	8.78	8.90	8.72	8.74	32940
2012-05-31	8.80	8.91	8.62	8.85	74077
2012-06-01	8.63	8.70	8.50	8.58	118311
2012-06-04	8.62	8.81	8.57	8.77	71448
2012-06-05	8.69	9.00	8.64	8.96	96559
2012-06-06	9.08	9.15	8.67	8.82	83641
2012-06-07	8.94	9.03	8.73	8.82	83478
2012-06-08	8.76	8.84	8.64	8.71	63381
2012-06-11	8.81	8.82	8.45	8.45	89997
2012-06-12	8.44	8.84	8.44	8.81	87826
2012-06-13	8.75	8.89	8.62	8.80	98146
2012-06-14	8.83	8.91	8.71	8.82	35675
2012-06-15	8.80	8.98	8.78	8.96	106171
2012-06-18	8.94	9.42	8.91	9.30	112022
2012-06-19	9.34	9.94	9.21	9.90	132820
2012-06-20	9.92	10.00	9.60	9.89	81831
2012-06-21	9.87	9.87	9.27	9.31	56190
2012-06-22	9.37	9.75	9.19	9.72	262313
2012-06-25	9.52	9.64	9.41	9.43	38252
2012-06-26	9.48	9.50	9.15	9.31	50399
2012-06-27	9.31	9.62	9.19	9.58	26042
2012-06-28	9.50	9.50	9.20	9.34	33792
2012-06-29	9.58	9.89	9.49	9.87	64072
2012-07-02	9.88	10.19	9.80	10.19	103296
2012-07-03	10.20	10.21	10.00	10.06	44201
2012-07-05	10.02	10.20	9.63	9.72	164696
2012-07-06	9.57	9.80	9.35	9.64	74175
2012-07-09	9.58	9.58	9.30	9.41	30009
2012-07-10	9.46	9.46	9.00	9.09	122962
2012-07-11	9.09	9.17	9.00	9.07	29382
2012-07-12	8.95	8.95	8.69	8.75	114181
2012-07-13	8.76	9.42	8.76	9.01	94843
2012-07-16	8.95	8.95	8.62	8.77	21826
2012-07-17	8.81	9.09	8.63	8.99	34312
2012-07-18	9.01	9.24	8.95	9.11	76018
2012-07-19	9.13	9.56	9.13	9.52	38862
2012-07-20	9.41	9.53	9.40	9.46	38397
2012-07-23	9.26	9.32	9.21	9.23	30222
2012-07-24	9.25	9.28	8.93	9.02	36353
2012-07-25	9.11	9.17	8.98	9.05	54996
2012-07-26	9.14	9.57	9.14	9.51	34238
2012-07-27	9.58	9.90	9.40	9.86	61548
2012-07-30	9.87	9.99	9.61	9.66	12418
2012-07-31	9.66	9.72	9.30	9.31	49297
2012-08-01	9.43	9.50	8.88	8.90	65963
2012-08-02	8.81	8.91	8.49	8.81	34118
2012-08-03	8.94	9.49	8.94	9.42	40771
2012-08-06	10.35	10.35	9.83	10.07	379565
2012-08-07	10.18	10.25	10.07	10.21	147892
2012-08-08	10.21	10.30	10.10	10.19	56917
2012-08-09	10.50	10.99	10.30	10.98	172786
2012-08-10	11.00	11.00	10.71	10.83	98231
2012-08-13	10.48	10.48	10.00	10.30	267405
2012-08-14	10.20	10.42	10.06	10.24	177802
2012-08-15	10.25	10.44	10.07	10.41	104268
2012-08-16	10.34	10.72	10.30	10.70	162618
2012-08-17	10.65	10.85	10.50	10.85	105747
2012-08-20	10.85	11.00	10.70	11.00	111609
2012-08-21	11.00	11.36	10.94	11.34	274679
2012-08-22	11.31	11.96	11.17	11.95	332617
2012-08-23	11.90	12.04	11.84	11.99	186157
2012-08-24	11.94	12.11	11.76	12.07	127140
2012-08-27	12.06	12.45	12.06	12.43	241406
2012-08-28	12.44	12.44	11.84	12.25	281391
2012-08-29	12.21	12.27	11.92	12.11	104684
2012-08-30	12.00	12.15	11.95	12.03	62243
2012-08-31	12.18	12.22	11.81	12.05	67338
2012-09-04	11.99	12.36	11.74	12.36	272087
2012-09-05	12.36	12.50	12.14	12.48	211665
2012-09-06	12.48	12.58	12.46	12.52	301854
2012-09-07	12.48	12.67	12.42	12.63	162263
2012-09-10	12.64	12.75	12.55	12.71	246425
2012-09-11	12.64	12.83	12.64	12.71	108009
2012-09-12	12.67	12.82	12.63	12.81	154013
2012-09-13	12.73	13.06	12.72	13.01	166569
2012-09-14	13.07	13.10	12.96	13.07	138156
2012-09-17	13.04	13.17	12.89	13.15	71021
2012-09-18	13.16	13.16	12.83	13.05	113732
2012-09-19	13.12	13.16	13.00	13.06	71553
2012-09-20	13.04	13.10	12.96	13.09	55137
2012-09-21	13.32	13.32	13.05	13.23	276884
2012-09-24	13.22	13.30	13.16	13.25	100031
2012-09-25	13.37	13.44	13.16	13.23	195312
2012-09-26	13.30	13.45	13.05	13.43	121741
2012-09-27	13.48	13.57	13.39	13.56	123912
2012-09-28	13.48	13.68	13.48	13.66	93722
2012-10-01	13.71	13.75	13.53	13.68	137593
2012-10-02	13.71	13.75	13.50	13.57	68419
2012-10-03	13.55	13.70	13.36	13.58	72588
2012-10-04	13.58	13.69	13.52	13.69	48059
2012-10-05	13.71	13.80	13.29	13.46	133826
2012-10-08	13.46	13.48	13.40	13.48	63414
2012-10-09	13.51	13.51	13.26	13.46	179107
2012-10-10	13.51	13.55	13.40	13.47	73193
2012-10-11	13.62	13.62	13.33	13.52	60552
2012-10-12	13.51	13.59	13.49	13.51	39622
2012-10-15	13.58	13.58	12.91	13.41	110921
2012-10-16	13.50	13.50	13.10	13.12	137880
2012-10-17	13.00	13.18	12.97	13.05	240098
2012-10-18	13.00	13.10	13.00	13.01	79652
2012-10-19	12.95	13.04	12.90	13.00	205899
2012-10-22	13.09	13.45	13.00	13.40	126137
2012-10-23	13.30	13.39	13.15	13.34	91222
2012-10-24	13.40	13.53	13.31	13.50	105086
2012-10-25	13.65	13.76	12.98	13.02	192851
2012-10-26	13.00	13.27	12.99	13.11	65822
2012-10-31	13.08	13.24	13.00	13.24	67803
2012-11-01	13.28	14.13	13.24	14.04	248588
2012-11-02	14.03	14.20	13.80	13.87	125567
2012-11-05	13.97	14.65	13.93	14.59	267759
2012-11-06	14.58	14.62	14.48	14.61	107523
2012-11-07	14.55	14.61	14.03	14.46	163470
2012-11-08	14.46	14.52	14.21	14.37	115538
2012-11-09	14.26	14.76	14.26	14.47	154080
2012-11-12	14.58	14.95	14.48	14.71	237465
2012-11-13	14.58	14.58	14.30	14.40	137565
2012-11-14	14.54	14.54	14.01	14.05	92281
2012-11-15	13.98	13.98	12.96	13.25	303045
2012-11-16	13.30	13.42	12.94	13.29	93939
2012-11-19	13.42	13.69	13.26	13.58	80814
2012-11-20	13.54	13.61	13.20	13.51	80274
2012-11-21	13.58	13.60	13.35	13.59	30664
2012-11-23	13.60	13.60	13.46	13.57	33496
2012-11-26	13.60	13.90	13.58	13.88	107382
2012-11-27	13.78	14.00	13.76	13.83	69014
2012-11-28	13.76	13.81	13.56	13.75	93065
2012-11-29	13.85	13.95	13.72	13.87	89414
2012-11-30	13.88	13.96	13.73	13.88	95429
2012-12-03	14.05	14.63	13.98	14.63	192799
2012-12-04	14.63	14.77	14.35	14.72	328701
2012-12-05	14.79	14.79	14.34	14.42	91982
2012-12-06	14.43	14.67	14.41	14.62	70811
2012-12-07	14.64	14.64	14.06	14.28	77609
2012-12-10	14.23	14.39	13.92	14.10	135144
2012-12-11	14.26	14.46	14.15	14.43	85271
2012-12-12	14.46	14.59	14.30	14.30	113743
2012-12-13	14.31	14.31	13.92	14.08	87101
2012-12-14	13.99	14.20	13.58	14.11	104375
2012-12-17	14.13	14.49	14.07	14.49	146796
2012-12-18	14.56	14.61	14.41	14.52	57059
2012-12-19	14.57	14.59	14.30	14.37	57619
2012-12-20	14.34	14.47	14.16	14.21	54504
2012-12-21	14.14	14.21	13.79	14.03	192931
2012-12-24	14.01	14.12	13.78	13.80	24724
2012-12-26	13.80	13.86	13.51	13.70	67879
2012-12-27	13.68	13.85	13.40	13.69	58218
2012-12-28	13.64	13.75	13.54	13.55	52903
2012-12-31	13.55	13.80	13.39	13.78	112609
2013-01-02	14.07	14.55	13.95	14.52	178531
2013-01-03	14.54	14.61	14.32	14.53	108372
2013-01-04	14.62	14.67	14.31	14.49	127176
2013-01-07	14.43	14.59	14.09	14.11	82824
2013-01-08	14.14	14.45	13.91	14.43	80830
2013-01-09	14.51	15.74	14.38	15.73	442708
2013-01-10	15.84	16.13	15.45	15.92	174753
2013-01-11	16.00	16.07	15.89	15.99	90013
2013-01-14	16.06	16.06	15.58	15.72	73317
2013-01-15	15.65	16.10	15.45	16.02	96666
2013-01-16	16.02	16.03	14.53	14.80	351245
2013-01-17	14.75	15.53	14.24	15.28	297857
2013-01-18	15.28	15.40	14.77	15.03	106290
2013-01-22	15.07	15.45	14.80	15.32	105370
2013-01-23	15.35	15.41	14.51	14.90	127317
2013-01-24	14.88	15.11	13.38	13.84	350468
2013-01-25	13.75	14.49	13.67	14.41	126283
2013-01-28	14.40	14.78	14.21	14.63	106278
2013-01-29	14.59	14.78	14.50	14.67	66273
2013-01-30	14.69	14.96	14.62	14.94	73309
2013-01-31	14.95	15.09	14.76	15.02	67342
2013-02-01	15.15	15.49	14.98	15.36	114834
2013-02-04	15.85	15.91	15.45	15.49	168495
2013-02-05	15.60	15.91	15.54	15.81	78163
2013-02-06	15.79	16.00	15.60	15.99	58306
2013-02-07	15.96	15.96	15.79	15.87	92124
2013-02-08	15.90	15.97	15.71	15.92	78995
2013-02-11	15.96	16.00	15.82	15.95	50144
2013-02-12	15.91	15.98	15.80	15.89	55712
2013-02-13	15.89	16.00	15.68	16.00	70247
2013-02-14	15.96	15.96	15.60	15.87	65610
2013-02-15	15.94	17.49	15.94	16.96	325242
2013-02-19	17.07	17.15	16.71	16.94	96041
2013-02-20	16.90	16.90	16.24	16.25	110355
2013-02-21	16.21	16.21	15.64	15.80	95014
2013-02-22	15.79	16.14	15.73	16.12	71304
2013-02-25	16.14	16.49	15.22	15.26	143513
2013-02-26	15.28	15.52	14.90	15.11	222996
2013-02-27	15.05	15.94	14.97	15.81	103575
2013-02-28	15.80	15.82	15.38	15.54	123093
2013-03-01	15.40	15.89	15.23	15.69	79113
2013-03-04	15.62	15.98	15.37	15.96	83377
2013-03-05	16.00	16.29	15.88	16.11	73029
2013-03-06	16.11	16.15	15.60	15.66	84341
2013-03-07	15.71	16.84	15.38	16.71	214665
2013-03-08	16.77	16.77	16.39	16.62	108077
2013-03-11	16.21	16.54	15.76	16.28	162948
2013-03-12	16.20	16.33	16.01	16.10	53831
2013-03-13	16.11	16.30	16.01	16.20	46155
2013-03-14	16.21	16.41	15.98	16.38	83766
2013-03-15	16.23	16.31	15.89	15.93	168456
2013-03-18	15.73	16.16	15.73	15.92	39600
2013-03-19	15.91	16.05	15.70	15.81	53276
2013-03-20	15.87	16.18	15.87	16.14	50001
2013-03-21	16.04	16.11	15.82	16.00	31380
2013-03-22	16.06	16.27	15.81	16.08	55137
2013-03-25	16.19	16.58	16.11	16.53	36435
2013-03-26	16.66	16.70	16.18	16.20	82780
2013-03-27	16.01	16.18	15.93	16.12	61749
2013-03-28	16.16	16.19	15.89	16.02	82028
2013-04-01	15.98	16.25	15.30	15.30	137532
2013-04-02	15.35	15.71	15.18	15.35	96316
2013-04-03	15.43	15.70	15.01	15.05	105646
2013-04-04	15.10	15.10	14.95	15.05	157937
2013-04-05	14.95	15.82	14.95	15.70	76678
2013-04-08	15.76	15.76	15.27	15.56	41366
2013-04-09	15.60	15.71	15.55	15.57	50343
2013-04-10	15.66	16.19	15.54	16.03	65936
2013-04-11	16.04	16.09	15.66	15.76	27308
2013-04-12	15.75	15.86	15.63	15.65	41680
2013-04-15	15.61	15.61	14.95	14.95	112591
2013-04-16	15.03	15.25	14.95	15.12	96609
2013-04-17	14.98	15.10	14.95	14.95	131422
2013-04-18	15.04	15.23	14.95	14.95	105699
2013-04-19	14.98	15.35	14.97	15.15	61151
2013-04-22	15.18	15.36	14.95	14.96	97562
2013-04-23	15.10	15.55	15.10	15.43	44321
2013-04-24	15.34	15.76	15.15	15.62	46651
2013-04-25	15.49	17.75	14.96	17.54	278926
2013-04-26	17.50	17.50	16.83	17.10	96251
2013-04-29	17.07	17.08	16.17	16.99	100198
2013-04-30	16.92	17.11	16.79	17.11	72797
2013-05-01	17.00	17.30	16.83	17.02	182855
2013-05-02	17.07	17.27	17.00	17.27	73833
2013-05-03	17.38	17.59	17.34	17.44	94415
2013-05-06	17.38	18.09	17.26	17.90	113944
2013-05-07	17.71	18.30	17.71	18.18	133276
2013-05-08	17.97	18.84	17.97	18.81	228263
2013-05-09	18.81	18.90	18.32	18.79	98212
2013-05-10	18.76	18.87	18.41	18.85	43944
2013-05-13	18.77	18.95	18.72	18.79	35476
2013-05-14	18.76	19.01	18.68	18.99	124338
2013-05-15	18.84	19.03	18.21	18.83	191799
2013-05-16	18.82	18.94	18.63	18.75	86973
2013-05-17	18.79	18.98	18.72	18.79	84293
2013-05-20	18.76	18.95	18.48	18.65	77177
2013-05-21	18.71	18.81	18.51	18.67	26664
2013-05-22	18.64	18.95	18.08	18.33	47497
2013-05-23	17.75	18.23	17.65	18.13	97465
2013-05-24	18.07	18.24	17.70	17.78	49895
2013-05-28	18.04	18.70	18.04	18.59	72664
2013-05-29	18.39	18.56	18.09	18.36	45854
2013-05-30	18.36	18.75	18.10	18.68	34848
2013-05-31	18.57	18.75	18.23	18.33	137054
2013-06-03	18.00	18.71	17.97	18.64	208934
2013-06-04	18.48	18.58	17.75	18.49	244031
2013-06-05	18.42	18.48	17.91	18.07	114550
2013-06-06	18.02	18.33	17.92	18.22	65481
2013-06-07	18.24	18.51	18.14	18.43	51412
2013-06-10	18.44	18.75	18.31	18.70	54424
2013-06-11	18.35	18.63	18.35	18.57	65399
2013-06-12	18.69	18.70	18.32	18.50	93799
2013-06-13	18.50	18.74	18.48	18.74	79130
2013-06-14	18.50	18.56	17.76	17.78	146986
2013-06-17	17.88	18.54	17.80	18.17	38458
2013-06-18	18.25	18.60	18.10	18.52	59449
2013-06-19	18.57	18.75	18.41	18.44	54200
2013-06-20	18.08	18.11	17.42	17.49	59935
2013-06-21	17.55	17.81	17.14	17.76	137943
2013-06-24	17.64	18.00	17.52	17.86	70078
2013-06-25	18.06	18.70	17.75	17.81	58181
2013-06-26	18.00	18.33	17.75	18.24	59261
2013-06-27	18.39	18.63	18.16	18.54	54544
2013-06-28	18.50	18.59	18.33	18.43	132761
2013-07-01	18.46	18.59	18.30	18.45	49357
2013-07-02	18.46	18.60	18.12	18.36	40709
2013-07-03	18.26	18.57	18.09	18.34	44693
2013-07-05	18.70	18.70	18.16	18.54	62378
2013-07-08	18.60	18.68	18.33	18.61	51652
2013-07-09	18.74	18.83	18.45	18.70	47674
2013-07-10	18.63	18.85	18.56	18.73	60092
2013-07-11	18.98	19.69	18.80	19.48	264463
2013-07-12	20.12	20.20	19.75	19.82	300707
2013-07-15	20.01	20.39	19.89	20.21	210258
2013-07-16	20.27	20.36	20.15	20.35	98166
2013-07-17	20.50	20.50	20.24	20.41	62624
2013-07-18	20.46	20.50	20.20	20.28	53592
2013-07-19	20.28	20.28	19.95	20.08	56742
2013-07-22	19.99	20.20	19.87	20.12	44967
2013-07-23	20.15	20.15	19.69	20.02	130376
2013-07-24	19.85	20.17	19.81	20.15	98618
2013-07-25	20.15	20.98	19.78	20.93	353269
2013-07-26	20.82	21.21	20.68	21.12	296303
2013-07-29	21.05	21.06	20.44	20.84	247675
2013-07-30	20.87	21.03	20.81	20.99	154263
2013-07-31	20.99	21.00	20.50	20.52	117555
2013-08-01	20.63	20.95	20.55	20.95	113985
2013-08-02	20.78	21.64	20.78	21.51	543741
2013-08-05	21.57	21.95	21.57	21.77	133611
2013-08-06	21.63	21.79	21.03	21.34	74527
2013-08-07	21.16	21.55	21.01	21.25	139877
2013-08-08	21.47	21.49	20.57	20.82	229734
2013-08-09	20.67	20.81	20.07	20.41	196477
2013-08-12	20.14	21.63	20.01	21.48	106557
2013-08-13	21.40	21.74	21.13	21.54	124475
2013-08-14	21.41	21.46	20.92	20.97	56625
2013-08-15	20.57	21.16	20.04	20.05	126400
2013-08-16	20.00	20.55	20.00	20.18	71000
2013-08-19	20.07	20.26	19.42	20.08	257527
2013-08-20	20.10	20.57	20.01	20.32	140453
2013-08-21	20.17	20.47	19.82	20.27	54541
2013-08-22	20.36	20.71	20.38	20.55	35619
2013-08-23	20.60	20.60	20.35	20.52	48343
2013-08-26	20.58	20.58	20.30	20.37	39401
2013-08-27	20.00	20.03	19.34	19.40	119073
2013-08-28	19.32	19.79	19.26	19.69	53806
2013-08-29	19.70	20.50	19.65	20.39	85137
2013-08-30	20.32	20.32	19.70	19.85	83808
2013-09-03	20.25	20.52	19.92	20.27	103530
2013-09-04	20.27	20.84	20.05	20.83	321063
2013-09-05	20.79	21.05	20.75	21.00	89789
2013-09-06	21.09	21.15	20.66	21.12	121816
2013-09-09	21.20	21.36	20.96	21.31	61655
2013-09-10	21.45	21.90	21.35	21.87	328746
2013-09-11	21.78	22.20	21.65	21.91	191610
2013-09-12	21.86	21.87	21.24	21.30	64204
2013-09-13	21.36	21.50	20.83	21.28	63268
2013-09-16	21.46	21.49	20.92	20.98	92190
2013-09-17	21.00	21.46	20.88	21.42	57021
2013-09-18	21.49	21.70	20.97	21.53	75575
2013-09-19	21.64	21.91	21.18	21.54	54998
2013-09-20	21.70	22.06	21.35	21.75	164531
2013-09-23	21.75	21.91	21.27	21.51	99364
2013-09-24	21.60	21.82	21.29	21.38	136792
2013-09-25	21.46	21.90	21.07	21.66	69648
2013-09-26	21.79	22.20	21.53	22.06	292609
2013-09-27	21.93	21.98	21.38	21.54	93883
2013-09-30	21.10	21.44	20.83	21.23	172543
2013-10-01	20.92	21.77	20.85	21.44	85992
2013-10-02	21.29	21.79	21.26	21.35	62092
2013-10-03	21.33	21.64	21.18	21.60	195798
2013-10-04	21.54	22.20	21.50	22.13	167596
2013-10-07	22.11	22.42	22.00	22.06	138834
2013-10-08	22.13	22.23	21.23	21.38	108143
2013-10-09	21.42	21.42	20.12	20.74	132829
2013-10-10	21.04	21.91	20.67	21.72	58710
2013-10-11	21.58	22.07	21.54	22.06	113198
2013-10-14	21.92	22.40	21.79	22.39	96152
2013-10-15	22.37	22.49	22.01	22.12	87019
2013-10-16	22.30	22.80	22.21	22.46	139595
2013-10-17	22.35	22.85	22.35	22.83	285592
2013-10-18	23.03	23.16	22.65	23.09	211157
2013-10-21	23.15	23.15	22.50	22.69	99748
2013-10-22	22.82	23.09	22.66	22.89	101863
2013-10-23	22.67	22.76	22.14	22.28	83314
2013-10-24	22.21	23.00	21.59	22.98	339449
2013-10-25	23.14	23.14	22.54	22.91	135258
2013-10-28	22.82	22.97	22.69	22.95	178173
2013-10-29	22.97	23.26	22.79	23.06	235068
2013-10-30	22.99	23.09	22.37	22.65	133711
2013-10-31	22.59	23.34	22.45	22.97	144679
2013-11-01	22.92	22.95	22.67	22.88	159402
2013-11-04	22.92	23.25	22.89	23.12	202020
2013-11-05	22.93	23.24	22.88	23.21	49465
2013-11-06	23.24	23.35	22.66	22.80	90349
2013-11-07	22.90	22.91	22.11	22.27	61640
2013-11-08	22.23	22.95	22.23	22.67	114037
2013-11-11	22.70	22.72	22.24	22.48	45622
2013-11-12	22.33	22.60	22.07	22.30	140942
2013-11-13	22.08	22.92	22.02	22.88	94550
2013-11-14	22.81	22.87	22.55	22.80	48838
2013-11-15	22.77	23.19	22.72	23.15	71000
2013-11-18	23.17	23.17	22.60	22.68	173256
2013-11-19	22.75	23.05	22.45	22.57	120617
2013-11-20	22.74	22.83	22.10	22.39	53923
2013-11-21	22.48	22.99	22.24	22.83	133218
2013-11-22	22.80	22.84	22.48	22.52	83048
2013-11-25	22.72	22.90	22.55	22.67	42508
2013-11-26	22.77	23.19	22.57	23.16	296375
2013-11-27	23.15	23.25	22.91	23.25	132288
2013-11-29	23.30	23.45	23.14	23.20	51663
2013-12-02	23.34	23.36	22.95	23.16	83822
2013-12-03	23.14	23.28	22.80	22.92	75804
2013-12-04	22.75	23.30	22.66	23.03	70831
2013-12-05	22.97	23.35	22.85	23.00	75624
2013-12-06	23.29	23.33	22.98	23.13	46296
2013-12-09	23.08	23.44	22.90	23.41	110237
2013-12-10	23.29	23.63	23.29	23.55	134397
2013-12-11	23.53	23.64	23.26	23.46	118134
2013-12-12	23.45	23.48	22.87	23.27	97092
2013-12-13	23.27	23.50	23.06	23.31	62601
2013-12-16	23.27	23.50	23.05	23.27	112027
2013-12-17	23.22	23.95	23.00	23.83	218452
2013-12-18	23.94	24.29	23.48	24.23	125404
2013-12-19	24.21	24.22	23.85	23.90	74654
2013-12-20	24.02	24.59	24.02	24.51	304449
2013-12-23	24.75	25.02	24.61	24.75	76068
2013-12-24	24.86	25.10	24.72	25.04	47922
2013-12-26	25.15	25.35	25.01	25.26	72235
2013-12-27	25.31	25.48	25.01	25.24	100406
2013-12-30	25.39	25.39	24.94	25.20	119498
2013-12-31	25.45	25.90	25.30	25.62	325633
2014-01-02	25.43	25.60	24.95	25.05	104913
2014-01-03	25.08	25.49	25.01	25.27	115870
2014-01-06	24.71	24.99	24.14	24.52	157113
2014-01-07	24.57	25.16	24.46	25.06	128646
2014-01-08	25.13	25.26	24.82	25.16	133521
2014-01-09	25.21	25.25	24.67	25.16	91476
2014-01-10	25.13	25.18	24.68	25.12	58115
2014-01-13	24.91	25.01	24.27	24.63	89048
2014-01-14	24.74	24.89	24.51	24.82	68545
2014-01-15	24.96	26.00	24.79	25.81	233992
2014-01-16	25.80	26.00	25.47	25.70	85944
2014-01-17	25.58	25.82	25.14	25.31	85667
2014-01-21	25.56	25.74	25.33	25.49	56601
2014-01-22	25.61	26.55	25.55	26.41	351412
2014-01-23	26.30	26.73	25.68	26.05	74469
2014-01-24	25.78	25.78	24.66	24.83	131283
2014-01-27	25.27	25.27	23.93	24.20	89237
2014-01-28	24.22	24.49	24.03	24.17	64024
2014-01-29	23.85	24.20	23.60	23.69	110311
2014-01-30	23.98	24.19	23.61	23.75	109449
2014-01-31	23.28	24.03	23.00	23.70	148745
2014-02-03	23.68	23.79	22.11	22.42	240083
2014-02-04	22.47	22.85	22.28	22.66	101656
2014-02-05	22.59	22.61	21.56	21.90	195624
2014-02-06	23.01	23.93	23.01	23.70	214295
2014-02-07	23.82	24.06	23.15	24.01	179077
2014-02-10	23.04	23.37	22.75	23.06	273463
2014-02-11	22.95	23.29	22.88	22.97	141828
2014-02-12	22.96	23.27	22.64	22.74	90630
2014-02-13	22.49	23.07	22.20	22.40	130509
2014-02-14	22.15	22.47	22.02	22.24	158301
2014-02-18	22.22	22.50	22.09	22.46	256831
2014-02-19	22.46	22.57	22.12	22.18	150659
2014-02-20	22.14	22.62	21.86	21.92	186339
2014-02-21	21.95	22.12	21.16	21.24	278201
2014-02-24	20.99	21.78	20.77	21.35	263943
2014-02-25	21.30	21.32	20.55	20.92	240187
2014-02-26	20.98	21.41	20.25	21.09	139760
2014-02-27	20.94	21.00	20.13	20.91	75934
2014-02-28	20.82	21.22	20.24	20.39	273442
2014-03-03	20.03	20.03	19.10	19.36	473808
2014-03-04	19.62	20.75	19.62	20.00	625988
2014-03-05	19.89	20.43	19.45	19.71	221257
2014-03-06	19.63	20.03	19.19	19.76	379202
2014-03-07	19.92	19.92	19.39	19.79	441858
2014-03-10	19.79	19.83	19.50	19.78	153155
2014-03-11	19.64	19.86	19.16	19.52	129571
2014-03-12	19.27	19.63	19.07	19.59	169130
2014-03-13	19.60	19.79	19.05	19.20	189740
2014-03-14	19.13	19.25	18.54	19.04	165647
2014-03-17	19.24	19.36	18.97	19.19	298485
2014-03-18	19.20	19.46	18.67	19.35	263780
2014-03-19	19.29	19.59	18.83	19.48	261752
2014-03-20	19.45	20.21	19.01	19.94	338833
2014-03-21	19.97	20.28	19.63	19.70	208854
2014-03-24	19.76	19.76	18.43	18.87	176848
2014-03-25	19.03	19.34	17.95	18.14	278104
2014-03-26	18.23	18.24	17.28	17.61	457369
2014-03-27	17.65	18.08	17.21	17.88	450502
2014-03-28	17.88	18.14	17.52	17.99	294653
2014-03-31	18.17	18.49	17.70	18.17	631266
2014-04-01	18.25	18.38	17.95	18.17	532628
2014-04-02	18.19	18.26	17.87	18.18	127527
2014-04-03	18.14	18.23	17.78	17.90	160965
2014-04-04	18.08	18.25	17.17	17.47	259577
2014-04-07	17.32	17.63	17.03	17.42	159562
2014-04-08	17.39	17.80	17.18	17.53	143059
2014-04-09	17.64	18.11	17.40	18.02	130668
2014-04-10	17.94	17.94	17.32	17.43	252679
2014-04-11	17.28	17.59	17.24	17.36	363914
2014-04-14	17.60	17.60	17.02	17.23	112981
2014-04-15	17.24	17.42	16.60	17.32	162798
2014-04-16	17.43	17.54	17.03	17.42	79998
2014-04-17	17.41	17.88	17.24	17.38	91175
2014-04-21	17.36	17.72	17.20	17.52	75014
2014-04-22	17.56	18.50	17.36	18.46	193434
2014-04-23	18.58	18.58	18.05	18.40	160138
2014-04-24	18.45	19.03	18.29	18.82	278713
2014-04-25	19.00	20.00	18.82	19.32	465710
2014-04-28	19.33	19.84	18.69	18.95	342705
2014-04-29	18.99	19.21	18.45	18.94	306399
2014-04-30	18.93	18.93	18.44	18.77	219149
2014-05-01	18.70	19.15	18.35	18.93	195511
2014-05-02	18.92	19.39	18.67	18.99	187450
2014-05-05	18.90	19.06	18.52	18.67	201569
2014-05-06	18.64	18.86	18.24	18.32	120401
2014-05-07	19.03	19.21	17.95	18.31	171535
2014-05-08	18.23	18.60	17.67	17.84	141085
2014-05-09	17.74	18.44	17.56	18.38	110674
2014-05-12	18.42	19.08	18.22	18.84	165698
2014-05-13	18.76	19.34	18.75	19.07	323135
2014-05-14	18.93	19.15	18.61	18.97	154843
2014-05-15	18.90	18.96	18.34	18.62	100587
2014-05-16	18.71	18.76	18.31	18.72	102339
2014-05-19	18.70	18.97	18.42	18.81	122379
2014-05-20	18.83	18.83	18.25	18.46	116324
2014-05-21	18.62	18.98	18.48	18.95	143695
2014-05-22	18.95	19.34	18.90	19.26	123276
2014-05-23	19.19	19.71	19.19	19.66	295782
2014-05-27	19.76	20.08	19.66	20.06	181493
2014-05-28	20.06	20.18	19.65	20.07	128450
2014-05-29	20.22	20.22	19.90	20.06	105636
2014-05-30	19.99	20.30	19.81	19.92	123104
2014-06-02	20.01	20.14	19.21	19.41	107950
2014-06-03	19.23	19.53	19.18	19.25	184864
2014-06-04	19.20	19.51	19.04	19.49	327997
2014-06-05	19.48	20.05	19.41	19.95	109043
2014-06-06	20.07	20.09	19.82	19.95	109029
2014-06-09	19.92	20.04	19.64	19.82	144136
2014-06-10	19.79	19.82	19.11	19.37	582799
2014-06-11	19.30	19.86	19.00	19.71	107356
2014-06-12	19.62	20.14	19.44	19.87	125146
2014-06-13	19.88	20.28	19.86	20.03	106497
2014-06-16	20.07	20.81	20.07	20.80	202536
2014-06-17	20.82	21.00	20.54	20.79	121140
2014-06-18	20.73	20.93	20.70	20.85	84560
2014-06-19	20.94	20.95	20.60	20.79	134982
2014-06-20	20.92	21.03	20.75	20.97	198807
2014-06-23	21.01	21.35	20.91	21.25	368112
2014-06-24	21.18	21.77	21.00	21.15	390450
2014-06-25	21.04	21.23	20.73	20.85	179387
2014-06-26	20.85	20.93	20.50	20.91	76735
2014-06-27	20.78	21.43	20.78	21.29	786682
2014-06-30	21.33	21.38	20.95	21.22	162439
2014-07-01	21.28	22.24	20.90	21.96	241088
2014-07-02	22.02	22.27	21.67	21.70	116993
2014-07-03	21.75	21.83	21.55	21.67	43300
2014-07-07	21.66	21.66	21.35	21.46	108100
2014-07-08	21.38	21.52	20.70	21.50	201136
2014-07-09	21.53	21.69	21.43	21.54	86848
2014-07-10	21.11	21.66	21.11	21.51	113989
2014-07-11	21.44	21.62	21.23	21.31	77572
2014-07-14	21.53	21.74	21.36	21.47	70507
2014-07-15	21.45	21.47	20.99	21.07	88532
2014-07-16	21.21	21.26	20.78	20.88	210483
2014-07-17	20.76	21.25	20.69	20.76	202951
2014-07-18	20.67	21.00	20.65	20.90	142403
2014-07-21	20.82	21.13	20.80	20.96	86796
2014-07-22	21.04	21.23	20.93	21.04	77443
2014-07-23	21.09	22.66	20.61	20.72	65954
2014-07-24	20.82	20.95	20.24	20.34	235071
2014-07-25	20.16	20.16	19.81	20.02	136698
2014-07-28	20.03	20.37	19.71	20.30	122066
2014-07-29	19.78	20.28	18.82	19.50	379375
2014-07-30	19.56	19.95	19.46	19.65	299538
2014-07-31	19.50	19.61	19.02	19.16	154372
2014-08-01	19.08	19.26	18.85	19.20	151186
2014-08-04	19.22	19.38	18.51	19.33	155741
2014-08-05	19.19	19.48	18.99	19.32	171757
2014-08-06	19.15	19.89	19.15	19.50	121327
2014-08-07	19.61	19.61	19.01	19.15	158408
2014-08-08	19.16	19.43	19.00	19.22	195171
2014-08-11	19.22	19.50	19.05	19.24	182829
2014-08-12	19.21	19.36	19.01	19.33	120185
2014-08-13	19.41	19.77	19.18	19.55	82401
2014-08-14	19.50	19.75	19.32	19.55	136815
2014-08-15	19.56	19.79	19.37	19.57	178675
2014-08-18	19.69	19.79	19.39	19.66	125312
2014-08-19	19.61	19.76	19.49	19.63	55916
2014-08-20	19.46	19.85	19.33	19.75	168114
2014-08-21	19.76	20.13	19.62	19.96	138438
2014-08-22	19.96	20.17	19.81	20.03	71123
2014-08-25	20.14	20.29	19.88	19.94	71557
2014-08-26	19.98	20.32	19.83	20.10	76957
2014-08-27	20.14	20.14	19.99	20.07	41501
2014-08-28	20.01	20.10	19.93	19.96	49104
2014-08-29	19.98	20.04	19.71	19.97	145563
2014-09-02	20.05	20.49	19.97	20.38	188551
2014-09-03	20.45	20.45	20.10	20.38	226513
2014-09-04	20.44	20.65	20.38	20.50	134918
2014-09-05	20.40	20.66	20.20	20.44	77896
2014-09-08	20.44	20.62	20.12	20.29	66474
2014-09-09	20.20	20.29	19.97	20.02	115071
2014-09-10	20.04	20.15	19.86	20.01	83306
2014-09-11	19.86	20.12	19.51	20.01	155624
2014-09-12	20.05	20.05	19.69	19.81	136619
2014-09-15	19.78	19.78	19.60	19.65	77460
2014-09-16	19.58	20.00	19.57	19.77	520953
2014-09-17	19.75	19.99	19.37	19.42	79252
2014-09-18	19.47	19.56	19.00	19.03	922316
2014-09-19	19.04	19.10	18.60	18.71	205527
2014-09-22	18.63	18.63	18.24	18.33	141811
2014-09-23	18.24	18.40	17.72	17.89	164876
2014-09-24	17.94	18.13	17.82	17.93	116112
2014-09-25	17.91	17.91	17.48	17.54	104025
2014-09-26	17.23	17.88	17.19	17.80	141312
2014-09-29	17.65	17.90	17.51	17.64	100236
2014-09-30	13.50	13.61	12.26	12.61	1889961
2014-10-01	12.60	12.84	12.28	12.69	675231
2014-10-02	12.72	12.98	12.55	12.79	384929
2014-10-03	12.93	12.94	12.66	12.76	197962
2014-10-06	12.76	12.93	12.52	12.56	201956
2014-10-07	12.55	12.79	12.43	12.51	147114
2014-10-08	12.48	12.85	12.05	12.83	236718
2014-10-09	12.72	12.92	12.25	12.28	138182
2014-10-10	12.16	12.26	11.80	11.92	177409
2014-10-13	11.86	12.35	11.75	11.96	1112886
2014-10-14	12.11	12.62	12.03	12.06	231841
2014-10-15	11.95	12.22	11.62	11.91	296335
2014-10-16	11.77	12.20	11.74	12.11	268713
2014-10-17	12.30	12.30	11.73	11.92	328102
2014-10-20	11.89	12.02	11.78	12.00	232874
2014-10-21	12.00	12.01	11.84	12.00	231303
2014-10-22	11.99	12.05	11.72	11.75	267092
2014-10-23	11.87	12.07	11.76	11.88	327003
2014-10-24	14.90	14.90	12.33	12.48	487496
2014-10-27	12.46	12.46	11.83	12.13	611602
2014-10-28	12.11	12.60	11.95	12.30	334829
2014-10-29	12.27	12.58	12.05	12.15	303333
2014-10-30	12.06	12.43	11.95	12.38	150235
2014-10-31	12.66	13.04	12.43	12.97	221632
2014-11-03	12.96	12.99	12.55	12.59	157022
2014-11-04	12.82	13.21	12.69	12.87	264502
2014-11-05	12.96	13.44	12.80	13.34	224282
2014-11-06	13.40	13.52	13.17	13.49	145063
2014-11-07	13.49	13.93	13.36	13.89	186490
2014-11-10	13.89	14.16	13.79	14.14	211212
2014-11-11	14.10	14.18	13.82	14.15	149210
2014-11-12	14.09	14.30	14.02	14.29	127717
2014-11-13	14.33	14.37	14.17	14.21	38104
2014-11-14	14.04	14.13	13.79	13.82	133625
2014-11-17	13.77	13.77	13.23	13.26	205191
2014-11-18	13.28	13.96	13.15	13.73	205528
2014-11-19	13.70	13.70	13.28	13.36	198832
2014-11-20	13.28	13.52	13.19	13.48	113404
2014-11-21	13.70	13.74	13.37	13.39	120520
2014-11-24	13.42	13.89	13.36	13.87	264124
2014-11-25	13.93	13.99	13.21	13.29	359674
2014-11-26	13.32	13.64	13.22	13.61	258294
2014-11-28	13.62	13.80	13.25	13.25	120099
2014-12-01	13.18	13.52	12.66	12.67	233654
2014-12-02	12.67	13.02	12.50	13.00	220046
2014-12-03	13.05	13.40	12.91	13.33	136645
2014-12-04	13.34	13.38	12.75	12.75	116823
2014-12-05	12.75	13.00	12.60	12.82	174038
2014-12-08	12.78	13.05	12.44	12.47	130675
2014-12-09	12.40	13.00	12.10	12.98	182656
2014-12-10	12.91	13.14	12.41	12.45	135843
2014-12-11	12.54	12.95	12.30	12.73	189319
2014-12-12	12.55	12.88	12.37	12.59	136985
2014-12-15	12.70	12.95	12.30	12.32	111253
2014-12-16	12.29	12.74	12.06	12.31	185557
2014-12-17	12.30	13.11	12.27	13.07	207016
2014-12-18	13.31	13.91	13.23	13.86	200623
2014-12-19	13.83	14.09	13.48	13.95	314350
2014-12-22	13.94	14.47	13.90	14.46	185371
2014-12-23	14.61	15.10	14.40	14.94	295787
2014-12-24	15.07	15.07	13.91	14.97	189261
2014-12-26	15.07	15.24	14.76	15.00	194663
2014-12-29	15.00	15.12	14.71	14.90	189319
2014-12-30	14.79	15.05	14.64	14.85	176513
2014-12-31	14.85	14.96	14.68	14.86	219149
2015-01-02	14.91	15.50	14.46	14.65	186906
2015-01-05	14.60	14.84	14.37	14.58	172251
2015-01-06	14.59	14.59	13.59	13.63	230172
2015-01-07	13.81	13.81	13.31	13.58	218226
2015-01-08	17.05	17.67	16.85	17.58	1273901
2015-01-09	17.68	17.71	17.22	17.50	316441
2015-01-12	17.54	17.75	16.88	16.94	251876
2015-01-13	17.14	17.57	16.57	17.08	270959
2015-01-14	16.89	17.22	16.48	16.62	185636
2015-01-15	16.74	16.76	15.85	16.04	156451
2015-01-16	16.00	16.40	15.78	15.99	391360
2015-01-20	16.31	16.31	15.86	16.21	289560
2015-01-21	16.07	16.43	15.89	16.19	132596
2015-01-22	16.41	17.04	16.14	17.00	223199
2015-01-23	17.04	17.42	16.71	17.22	174258
2015-01-26	17.25	17.30	16.74	16.82	131910
2015-01-27	16.60	16.80	16.26	16.74	187599
2015-01-28	16.88	16.93	16.52	16.69	358222
2015-01-29	16.73	17.65	16.58	17.54	326937
2015-01-30	17.37	17.66	16.55	16.62	660175
2015-02-02	16.73	17.04	16.30	16.89	371545
2015-02-03	17.00	17.36	16.76	17.21	269916
2015-02-04	17.19	17.48	16.95	16.99	298947
2015-02-05	17.06	17.46	17.06	17.39	272447
2015-02-06	17.60	18.48	16.95	17.48	344290
2015-02-09	17.39	17.70	17.06	17.52	166496
2015-02-10	17.40	17.69	17.00	17.57	414195
2015-02-11	17.50	18.68	17.32	18.52	618304
2015-02-12	18.21	18.51	17.66	18.27	430166
2015-02-13	18.26	18.77	17.98	18.31	177895
2015-02-17	18.27	18.39	17.95	18.35	169799
2015-02-18	18.29	18.33	17.82	17.97	192484
2015-02-19	17.96	18.24	17.60	17.67	105152
2015-02-20	17.68	17.97	17.54	17.68	99783
2015-02-23	17.66	17.84	17.42	17.81	299046
2015-02-24	17.78	18.17	17.63	18.00	161230
2015-02-25	17.87	18.79	17.68	18.19	332709
2015-02-26	18.15	18.80	18.08	18.77	199617
2015-02-27	18.68	18.78	17.98	18.14	274916
2015-03-02	18.18	18.54	18.04	18.40	124205
2015-03-03	18.30	18.54	18.03	18.20	141626
2015-03-04	18.09	18.42	17.94	18.07	115734
2015-03-05	18.06	18.20	17.77	18.00	165717
2015-03-06	17.85	18.42	17.84	18.00	175451
2015-03-09	17.99	18.19	17.79	17.81	137682
2015-03-10	17.58	18.22	17.45	18.02	257333
2015-03-11	18.06	18.18	17.27	17.82	223920
2015-03-12	17.94	18.24	17.52	18.06	225623
2015-03-13	17.99	18.41	17.79	18.35	173411
2015-03-16	18.41	18.48	17.98	18.04	126070
2015-03-17	17.92	18.48	17.92	18.25	118443
2015-03-18	18.21	18.44	17.72	18.21	211325
2015-03-19	18.08	18.42	18.06	18.26	216726
2015-03-20	18.35	18.37	18.19	18.26	201877
2015-03-23	18.18	18.46	18.18	18.35	152245
2015-03-24	18.31	18.58	18.23	18.35	188073
2015-03-25	18.35	18.35	17.50	17.50	93308
2015-03-26	17.47	17.78	17.11	17.50	110296
2015-03-27	17.48	17.82	17.40	17.71	68188
2015-03-30	17.78	17.94	17.72	17.80	68303
2015-03-31	17.69	18.20	17.69	17.92	503208
2015-04-01	17.82	18.17	17.40	17.91	110623
2015-04-02	17.91	18.08	17.75	17.86	120364
2015-04-06	17.68	18.19	17.60	18.13	61144
2015-04-07	18.15	18.42	18.10	18.20	53206
2015-04-08	18.27	19.04	18.19	19.00	357051
2015-04-09	18.93	19.03	18.57	18.80	123031
2015-04-10	18.88	19.03	18.78	18.85	45089
2015-04-13	18.81	19.06	18.65	18.67	138622
2015-04-14	18.65	18.98	18.43	18.80	61209
2015-04-15	18.92	19.36	18.71	19.23	67949
2015-04-16	19.12	19.34	18.80	18.87	41241
2015-04-17	18.59	18.59	17.99	18.11	73280
2015-04-20	18.28	19.06	18.28	18.98	97571
2015-04-21	19.11	19.11	18.77	18.83	34148
2015-04-22	18.82	18.90	18.36	18.81	29048
2015-04-23	18.72	19.07	18.69	18.89	57679
2015-04-24	18.94	19.09	18.70	19.06	66048
2015-04-27	19.09	19.25	18.81	18.87	108281
2015-04-28	18.95	19.42	18.76	19.39	64274
2015-04-29	19.19	19.52	19.02	19.19	99913
2015-04-30	18.99	19.03	18.01	18.07	114445
2015-05-01	17.41	17.41	14.76	16.50	783744
2015-05-04	16.50	16.92	16.30	16.90	302789
2015-05-05	16.79	16.83	15.95	16.17	293403
2015-05-06	16.18	16.67	16.16	16.65	250157
2015-05-07	16.60	16.84	16.42	16.61	74921
2015-05-08	16.85	16.90	16.43	16.43	148615
2015-05-11	16.44	16.56	16.25	16.26	83516
2015-05-12	16.20	16.45	16.08	16.45	137195
2015-05-13	16.52	16.61	16.25	16.25	74127
2015-05-14	16.25	16.63	16.25	16.40	154857
2015-05-15	16.35	16.45	16.15	16.21	154285
2015-05-18	16.15	16.47	16.08	16.42	108763
2015-05-19	16.36	16.36	15.92	16.19	156632
2015-05-20	16.18	16.46	16.07	16.41	122580
2015-05-21	16.41	16.66	16.25	16.56	168961
2015-05-22	16.55	16.66	16.36	16.51	93989
2015-05-26	16.41	16.48	16.02	16.12	100472
2015-05-27	16.12	16.62	15.91	16.58	151786
2015-05-28	16.47	16.53	16.02	16.12	114380
2015-05-29	16.06	16.06	15.79	15.93	133618
2015-06-01	16.09	16.53	15.91	16.48	174758
2015-06-02	16.43	16.66	16.25	16.40	96286
2015-06-03	16.40	16.65	16.25	16.55	103652
2015-06-04	16.37	16.53	16.19	16.38	66074
2015-06-05	16.33	16.56	16.13	16.49	91318
2015-06-08	16.50	16.53	16.17	16.23	87139
2015-06-09	16.17	16.28	15.97	16.01	151430
2015-06-10	16.10	16.53	16.07	16.40	248803
2015-06-11	16.41	16.54	16.14	16.38	128689
2015-06-12	16.20	16.67	16.11	16.60	275299
2015-06-15	16.36	16.56	15.92	16.45	141629
2015-06-16	16.37	16.75	16.37	16.67	105990
2015-06-17	16.73	16.82	16.48	16.56	79442
2015-06-18	16.63	17.15	16.59	17.05	239789
2015-06-19	17.05	17.05	16.72	16.91	142112
2015-06-22	17.03	17.08	16.85	16.99	88186
2015-06-23	17.01	17.01	16.78	16.93	60854
2015-06-24	16.93	16.95	16.65	16.77	64357
2015-06-25	16.89	16.92	16.45	16.76	89618
2015-06-26	16.78	16.89	16.10	16.17	1135266
2015-06-29	16.23	16.41	15.65	15.78	153129
2015-06-30	16.00	16.07	15.79	16.00	118088
2015-07-01	16.23	16.45	16.09	16.20	213486
2015-07-02	16.23	16.36	15.99	16.02	219221
2015-07-06	15.90	16.06	14.98	14.99	775355
2015-07-07	15.06	15.06	13.78	13.97	572182
2015-07-08	13.78	14.28	13.78	14.00	441585
2015-07-09	14.30	14.39	13.93	13.97	213620
2015-07-10	14.25	14.43	13.69	13.73	299521
2015-07-13	13.85	14.26	13.74	14.24	251108
2015-07-14	14.20	14.41	14.02	14.24	141030
2015-07-15	14.27	14.27	13.87	13.96	103880
2015-07-16	14.03	14.14	13.59	13.70	141330
2015-07-17	13.66	13.84	13.00	13.37	945974
2015-07-20	13.20	13.54	12.95	13.04	209451
2015-07-21	13.06	13.38	13.06	13.12	138616
2015-07-22	13.01	13.13	12.67	12.83	175022
2015-07-23	12.88	13.32	12.83	12.91	109963
2015-07-24	12.87	12.91	12.67	12.79	127230
2015-07-27	12.60	12.78	12.16	12.19	200731
2015-07-28	12.29	12.71	11.94	12.60	249668
2015-07-29	12.50	12.86	12.31	12.65	136955
2015-07-30	12.65	13.12	12.56	13.02	171840
2015-07-31	14.00	15.29	13.69	14.01	722469
2015-08-03	13.97	14.06	13.43	13.67	309475
2015-08-04	13.66	13.78	13.19	13.31	147253
2015-08-05	13.44	13.69	13.07	13.10	165258
2015-08-06	13.13	13.23	12.70	13.04	230140
2015-08-07	12.97	13.20	12.88	13.13	134504
2015-08-10	13.24	13.67	13.24	13.53	87177
2015-08-11	13.45	13.69	13.34	13.62	126398
2015-08-12	13.44	13.68	13.33	13.62	110304
2015-08-13	13.61	13.66	13.15	13.19	109156
2015-08-14	13.15	13.49	13.13	13.44	101229
2015-08-17	13.39	13.40	13.06	13.28	181150
2015-08-18	12.80	13.94	12.80	13.07	157588
2015-08-19	12.98	13.20	12.75	12.85	144141
2015-08-20	12.73	13.01	12.60	12.90	114471
2015-08-21	12.63	13.12	12.50	12.69	239653
2015-08-24	12.07	12.67	11.68	11.71	252880
2015-08-25	12.18	12.18	11.37	11.44	162957
2015-08-26	11.72	11.85	11.28	11.76	142956
2015-08-27	11.89	12.16	11.69	12.12	124147
2015-08-28	11.93	12.23	11.80	12.22	148900
2015-08-31	12.15	12.24	11.95	12.18	87696
2015-09-01	11.88	12.08	11.55	11.63	99821
2015-09-02	11.79	11.79	11.19	11.36	262633
2015-09-03	11.39	11.64	11.01	11.44	154387
2015-09-04	11.27	11.45	11.19	11.30	66573
2015-09-08	11.52	11.67	11.37	11.60	71500
2015-09-09	11.75	11.77	11.14	11.16	79319
2015-09-10	11.13	11.49	11.00	11.40	64395
2015-09-11	11.29	11.78	11.22	11.75	103774
2015-09-14	11.78	11.99	11.31	11.37	100183
2015-09-15	11.33	11.76	11.31	11.71	99887
2015-09-16	11.72	11.95	11.72	11.80	31263
2015-09-17	11.63	11.82	11.46	11.76	103443
2015-09-18	11.55	11.59	11.05	11.15	129693
2015-09-21	11.25	11.52	11.01	11.10	75763
2015-09-22	11.03	11.04	10.66	10.90	144242
2015-09-23	10.95	10.95	10.51	10.56	113761
2015-09-24	10.44	10.80	10.18	10.60	208515
2015-09-25	10.72	10.72	10.12	10.23	248069
2015-09-28	10.16	10.24	9.95	9.98	142533
2015-09-29	9.98	10.23	9.91	10.03	165261
2015-09-30	10.14	10.22	9.94	10.00	529522
2015-10-01	10.03	10.17	9.91	10.03	364181
2015-10-02	9.95	10.43	9.78	10.34	244249
2015-10-05	10.48	10.83	10.32	10.65	266328
2015-10-06	10.63	10.90	10.42	10.67	227026
2015-10-07	10.74	11.16	10.52	11.00	262673
2015-10-08	10.98	11.29	10.95	11.15	184032
2015-10-09	11.21	11.36	11.06	11.16	222521
2015-10-12	11.19	11.47	11.10	11.26	104309
2015-10-13	11.18	11.51	11.03	11.21	96566
2015-10-14	11.20	11.57	11.20	11.29	91498
2015-10-15	11.33	11.60	11.15	11.36	140708
2015-10-16	11.40	11.43	11.05	11.29	95536
2015-10-19	11.22	11.34	11.04	11.16	87110
2015-10-20	11.14	11.65	10.90	11.14	112839
2015-10-21	11.21	11.35	11.03	11.03	70173
2015-10-22	11.08	11.44	11.08	11.33	88244
2015-10-23	11.47	11.47	11.06	11.27	80071
2015-10-26	11.22	11.27	11.04	11.09	68328
2015-10-27	10.99	11.11	10.40	10.50	79533
2015-10-28	10.57	11.19	10.47	10.92	109984
2015-10-29	10.81	10.89	10.57	10.68	109898
2015-10-30	10.58	10.70	9.68	10.56	334116
2015-11-02	10.52	10.70	10.25	10.63	177340
2015-11-03	10.59	10.96	10.52	10.80	279320
2015-11-04	10.81	10.93	10.61	10.76	103230
2015-11-05	10.71	10.77	10.24	10.34	88464
2015-11-06	10.30	10.60	10.15	10.57	69194
2015-11-09	10.50	10.70	10.36	10.45	157624
2015-11-10	10.40	10.40	9.90	10.13	212220
2015-11-11	10.14	10.14	9.94	9.98	65695
2015-11-12	9.90	10.24	9.73	9.99	162870
2015-11-13	9.92	10.18	9.78	9.98	96387
2015-11-16	9.95	10.21	9.86	10.18	91583
2015-11-17	10.20	10.40	10.04	10.07	83558
2015-11-18	10.02	10.83	9.79	9.98	215869
2015-11-19	9.99	10.27	9.87	10.21	140914
2015-11-20	10.27	10.52	10.03	10.43	98749
2015-11-23	10.41	10.45	10.27	10.42	120392
2015-11-24	10.35	10.65	10.16	10.59	116634
2015-11-25	10.59	10.89	10.42	10.75	90087
2015-11-27	10.72	11.00	10.58	10.99	82497
2015-11-30	11.02	11.28	10.71	11.15	263504
2015-12-01	11.17	11.37	11.04	11.22	98677
2015-12-02	11.19	11.30	11.13	11.18	91072
2015-12-03	11.25	11.31	11.13	11.24	122010
2015-12-04	11.23	11.26	11.06	11.22	343270
2015-12-07	11.42	11.42	10.83	10.90	282159
2015-12-08	10.79	11.14	10.34	10.83	87228
2015-12-09	10.81	11.42	10.80	11.39	183202
2015-12-10	11.32	11.38	10.97	11.23	182257
2015-12-11	10.94	11.21	10.80	11.10	148854
2015-12-14	11.06	11.11	10.68	10.70	181906
2015-12-15	10.79	11.14	10.71	10.94	145379
2015-12-16	10.98	11.11	10.73	10.89	157841
2015-12-17	10.87	11.19	10.75	10.97	149951
2015-12-18	10.97	11.17	10.74	10.76	252290
2015-12-21	10.87	10.98	10.76	10.85	72984
2015-12-22	10.90	11.02	10.69	10.97	80440
2015-12-23	11.02	11.26	10.99	11.24	128164
2015-12-24	11.25	11.58	11.11	11.50	39641
2015-12-28	11.43	11.63	11.21	11.49	122934
2015-12-29	11.53	11.76	11.47	11.60	98124
2015-12-30	11.56	11.65	11.15	11.17	55953
2015-12-31	11.12	11.17	10.79	10.84	140716
2016-01-04	10.63	10.72	10.12	10.41	124714
2016-01-05	10.43	10.43	10.06	10.30	94369
2016-01-06	10.11	10.32	9.84	10.27	139856
2016-01-07	10.04	10.06	9.70	9.73	141609
2016-01-08	9.72	10.02	9.29	9.31	109415
2016-01-11	9.37	9.50	9.07	9.28	89667
2016-01-12	9.35	9.45	9.02	9.23	104678
2016-01-13	9.25	9.60	8.80	8.99	110094
2016-01-14	9.12	9.65	8.95	9.49	129046
2016-01-15	9.19	10.03	8.95	9.23	90018
2016-01-19	9.32	9.53	9.11	9.48	150710
2016-01-20	9.30	9.63	9.01	9.52	76029
2016-01-21	9.50	9.65	9.40	9.45	81323
2016-01-22	9.66	9.96	9.60	9.92	69184
2016-01-25	9.83	9.93	9.65	9.71	64496
2016-01-26	9.78	10.09	9.69	9.91	35467
2016-01-27	9.85	9.85	9.51	9.71	88941
2016-01-28	9.81	10.04	9.67	9.98	99206
2016-01-29	10.02	10.84	9.96	10.83	145951
2016-02-01	10.75	10.92	10.26	10.36	138419
2016-02-02	10.24	10.27	9.77	9.84	71929
2016-02-03	9.96	10.18	9.62	9.74	170622
2016-02-04	9.73	9.97	9.62	9.69	123788
2016-02-05	9.58	10.16	9.16	9.22	107471
2016-02-08	9.08	9.59	9.05	9.44	109869
2016-02-09	9.35	9.57	9.32	9.40	163555
2016-02-10	9.42	9.61	9.18	9.23	201827
2016-02-11	8.95	9.32	8.70	9.00	123248
2016-02-12	11.40	11.40	9.56	10.39	259379
2016-02-16	10.51	10.87	10.16	10.31	202016
2016-02-17	10.41	10.70	10.41	10.50	262482
2016-02-18	10.54	10.72	10.24	10.35	111938
2016-02-19	10.30	10.60	10.30	10.45	132515
2016-02-22	10.51	10.69	10.11	10.22	224841
2016-02-23	10.44	10.64	10.11	10.12	209600
2016-02-24	10.01	10.47	9.88	10.42	144506
2016-02-25	10.46	10.86	10.46	10.83	182031
2016-02-26	10.92	11.49	10.89	11.22	149709
2016-02-29	11.26	11.52	11.20	11.36	113739
2016-03-01	11.43	11.66	11.40	11.55	84252
2016-03-02	11.49	11.83	11.48	11.55	73742
2016-03-03	11.83	12.03	11.79	12.02	114960
2016-03-04	12.02	12.37	11.90	12.05	123662
2016-03-07	12.02	12.32	11.82	12.13	131236
2016-03-08	12.01	12.10	11.80	12.13	125269
2016-03-09	12.00	12.62	11.93	12.04	94514
2016-03-10	12.08	12.15	11.85	12.04	110055
2016-03-11	12.00	12.24	11.99	12.20	65140
2016-03-14	12.11	12.48	12.04	12.19	64070
2016-03-15	12.04	12.91	12.04	12.41	264826
2016-03-16	12.33	12.86	12.33	12.72	120358
2016-03-17	12.68	13.37	12.57	13.32	147459
2016-03-18	13.42	14.01	13.21	13.92	245126
2016-03-21	13.80	14.73	13.58	13.90	195787
2016-03-22	13.92	13.92	13.59	13.79	92260
2016-03-23	13.74	13.95	13.55	13.67	161872
2016-03-24	13.61	14.00	13.48	13.89	101055
2016-03-28	13.90	14.24	13.37	13.53	98575
2016-03-29	13.33	13.82	13.33	13.71	170483
2016-03-30	13.85	13.90	13.38	13.40	121331
2016-03-31	13.44	13.48	13.21	13.40	171552
2016-04-01	13.29	13.75	13.17	13.73	143032
2016-04-04	13.74	13.74	13.16	13.18	84925
2016-04-05	12.91	13.15	12.09	12.80	131299
2016-04-06	12.84	13.08	12.71	12.91	69851
2016-04-07	12.83	12.98	12.64	12.80	75189
2016-04-08	12.94	13.00	12.67	12.83	93886
2016-04-11	12.86	13.17	12.57	12.60	56040
2016-04-12	12.61	12.98	12.38	12.68	54115
2016-04-13	12.82	13.16	12.70	13.11	81786
2016-04-14	13.06	13.42	12.87	13.25	110481
2016-04-15	13.18	13.62	13.06	13.16	59513
2016-04-18	13.10	13.34	12.86	13.32	51739
2016-04-19	13.32	13.56	13.26	13.52	70630
2016-04-20	13.67	13.83	13.49	13.69	80450
2016-04-21	13.72	13.79	13.52	13.62	63063
2016-04-22	13.60	14.07	13.60	14.00	63907
2016-04-25	13.91	14.03	13.75	14.02	79031
2016-04-26	14.12	14.12	13.96	14.03	121752
2016-04-27	14.00	14.15	13.90	14.00	80992
2016-04-28	13.99	14.02	13.32	13.41	72767
2016-04-29	12.41	14.08	12.41	13.45	287753
2016-05-02	13.45	13.81	13.19	13.49	128678
2016-05-03	13.37	13.37	12.97	13.06	68464
2016-05-04	12.95	13.32	12.77	13.00	82406
2016-05-05	12.97	13.04	12.90	12.91	47733
2016-05-06	12.82	12.91	12.69	12.78	65123
2016-05-09	12.74	13.05	12.52	12.91	34648
2016-05-10	13.00	13.17	12.78	12.97	49550
2016-05-11	12.91	13.29	12.86	13.07	48953
2016-05-12	13.10	13.35	12.73	12.86	57399
2016-05-13	12.84	12.96	12.62	12.70	53905
2016-05-16	12.71	13.17	12.65	13.05	54311
2016-05-17	13.03	13.34	12.19	12.20	236110
2016-05-18	12.13	12.73	12.12	12.55	85444
2016-05-19	12.49	12.88	12.25	12.79	73694
2016-05-20	12.84	13.15	12.78	13.13	44886
2016-05-23	13.11	13.34	13.07	13.18	50180
2016-05-24	13.23	13.63	13.23	13.48	149534
2016-05-25	13.50	14.13	13.50	13.81	113584
2016-05-26	13.79	14.24	13.78	14.00	80096
2016-05-27	13.99	14.45	13.99	14.44	98353
2016-05-31	14.45	14.79	14.36	14.71	122692
2016-06-01	14.57	15.19	14.57	15.03	113733
2016-06-02	14.88	15.25	14.75	15.24	85416
2016-06-03	15.17	15.17	14.76	14.82	98133
2016-06-06	14.71	15.12	14.71	14.81	98375
2016-06-07	14.85	14.96	14.38	14.44	157274
2016-06-08	14.43	14.52	14.25	14.26	300437
2016-06-09	14.19	14.57	14.12	14.31	232177
2016-06-10	14.16	14.31	14.00	14.11	45193
2016-06-13	14.00	14.34	13.98	14.16	144169
2016-06-14	14.06	14.25	13.91	14.13	105560
2016-06-15	14.05	14.22	14.02	14.04	94155
2016-06-16	13.90	14.21	13.73	14.17	122811
2016-06-17	14.21	14.21	13.60	14.05	118787
2016-06-20	14.26	14.42	14.01	14.25	115972
2016-06-21	14.28	14.35	14.11	14.25	84302
2016-06-22	14.29	14.37	14.11	14.14	89635
2016-06-23	14.32	14.77	14.13	14.58	156526
2016-06-24	13.86	14.07	13.65	13.86	176842
2016-06-27	13.61	13.61	13.18	13.18	124795
2016-06-28	13.37	13.64	13.31	13.34	104740
2016-06-29	13.57	13.74	13.51	13.58	86304
2016-06-30	15.12	15.12	13.58	13.99	140084
2016-07-01	13.95	14.22	13.95	14.14	171893
2016-07-05	14.04	14.04	13.48	13.74	38078
2016-07-06	13.65	13.93	13.48	13.80	76110
2016-07-07	14.01	14.06	13.73	13.76	47804
2016-07-08	13.96	14.23	13.89	14.19	140890
2016-07-11	14.20	14.63	14.19	14.33	85959
2016-07-12	14.47	14.63	14.45	14.47	101715
2016-07-13	14.58	14.63	14.41	14.56	67881
2016-07-14	14.73	14.73	14.26	14.64	172331
2016-07-15	14.73	14.84	14.37	14.79	37511
2016-07-18	14.82	15.34	14.82	15.11	199505
2016-07-19	15.18	15.26	14.95	15.21	92497
2016-07-20	15.25	16.00	14.08	15.80	789850
2016-07-21	15.81	15.90	15.30	15.56	190756
2016-07-22	15.52	15.86	15.36	15.79	142299
2016-07-25	15.80	16.06	15.78	15.93	172468
2016-07-26	15.98	16.20	15.72	16.11	192637
2016-07-27	16.19	16.21	15.96	16.06	198603
2016-07-28	16.07	16.72	15.84	16.03	169811
2016-07-29	15.10	16.63	14.03	16.50	417523
2016-08-01	16.50	16.92	16.27	16.92	466003
2016-08-02	16.83	17.00	16.42	16.67	329034
2016-08-03	16.62	16.74	16.39	16.72	242174
2016-08-04	16.67	16.95	16.17	16.84	199298
2016-08-05	16.76	17.19	16.68	17.08	134391
2016-08-08	17.00	17.19	16.95	17.14	115775
2016-08-09	17.09	17.19	16.51	17.02	150900
2016-08-10	17.01	17.01	16.82	16.88	104170
2016-08-11	16.90	17.03	15.51	16.81	101841
2016-08-12	16.79	16.87	16.31	16.72	64148
2016-08-15	16.70	16.89	16.47	16.78	101480
2016-08-16	16.72	16.72	15.52	16.56	72562
2016-08-17	16.65	16.92	16.53	16.73	117870
2016-08-18	16.76	17.14	16.65	17.06	143446
2016-08-19	17.05	17.49	16.94	17.23	191245
2016-08-22	17.18	17.24	16.90	17.00	144452
2016-08-23	17.00	17.33	16.95	17.30	288247
2016-08-24	17.22	17.33	17.11	17.21	43259
2016-08-25	17.08	17.26	16.78	17.03	58413
2016-08-26	16.54	17.37	16.54	17.01	50871
2016-08-29	17.01	17.41	17.01	17.30	71809
2016-08-30	17.22	17.33	17.15	17.24	100987
2016-08-31	17.24	17.27	16.73	16.75	97106
2016-09-01	16.65	16.65	16.15	16.53	293579
2016-09-02	16.61	16.68	16.29	16.50	138436
2016-09-06	16.46	16.55	16.09	16.23	127778
2016-09-07	16.02	16.49	16.02	16.44	158221
2016-09-08	16.31	16.46	16.21	16.25	74661
2016-09-09	16.04	16.14	15.75	15.89	105818
2016-09-12	15.77	16.08	15.77	16.08	97973
2016-09-13	15.94	16.03	15.86	15.93	124134
2016-09-14	15.93	16.07	15.61	15.95	115913
2016-09-15	15.98	16.86	15.98	16.33	67723
2016-09-16	16.34	16.58	16.16	16.48	123216
2016-09-19	16.50	17.00	16.50	16.64	100059
2016-09-20	16.67	16.93	16.63	16.81	81509
2016-09-21	16.93	17.22	16.83	17.09	102881
2016-09-22	17.12	17.71	17.12	17.67	126284
2016-09-23	17.65	17.75	17.45	17.47	124044
2016-09-26	17.46	17.57	17.07	17.07	57871
2016-09-27	17.11	17.31	17.04	17.15	51323
2016-09-28	17.35	17.80	17.27	17.78	123781
2016-09-29	17.58	17.92	17.58	17.67	41643
2016-09-30	17.73	18.18	17.66	18.17	136867
2016-10-03	18.03	18.35	17.57	18.16	149949
2016-10-04	18.25	18.30	17.96	18.13	578100
2016-10-05	18.14	18.53	17.93	18.41	188984
2016-10-06	18.40	18.54	18.14	18.38	51752
2016-10-07	18.34	18.44	17.91	18.21	43818
2016-10-10	18.36	18.63	17.84	18.41	66941
2016-10-11	18.31	18.33	17.67	17.77	59534
2016-10-12	17.84	17.87	17.45	17.77	92023
2016-10-13	17.84	18.26	17.69	18.11	79731
2016-10-14	18.30	18.51	17.97	18.01	233479
2016-10-17	18.08	18.18	17.79	17.81	51373
2016-10-18	18.03	18.10	17.81	17.95	46587
2016-10-19	17.91	18.64	17.69	18.59	96182
2016-10-20	18.50	18.86	18.47	18.81	103167
2016-10-21	18.63	19.06	18.61	18.99	304282
2016-10-24	19.22	19.43	19.05	19.28	139301
2016-10-25	19.24	19.40	19.02	19.38	90712
2016-10-26	19.24	19.41	19.15	19.27	127023
2016-10-27	19.36	19.63	19.13	19.25	346505
2016-10-28	19.05	20.30	19.05	19.93	495560
2016-10-31	20.00	20.09	19.39	19.75	300165
2016-11-01	19.66	19.75	19.21	19.32	188801
2016-11-02	19.19	19.37	18.56	18.82	229405
2016-11-03	18.91	19.05	18.67	18.88	112467
2016-11-04	18.96	18.96	18.62	18.83	91140
2016-11-07	19.00	19.41	18.92	19.37	151723
2016-11-08	19.39	19.98	19.34	19.92	260853
2016-11-09	19.50	20.22	17.95	20.05	239542
2016-11-10	20.19	20.43	19.32	19.78	177298
2016-11-11	19.86	20.48	19.59	20.44	210801
2016-11-14	20.48	20.66	20.24	20.38	143906
2016-11-15	20.30	20.59	20.29	20.56	196999
2016-11-16	20.54	20.88	20.43	20.85	119850
2016-11-17	20.88	21.22	20.85	21.06	169712
2016-11-18	21.13	22.39	20.10	22.35	596527
2016-11-21	22.50	23.01	22.09	23.01	275769
2016-11-22	24.35	24.35	22.77	23.22	220858
2016-11-23	23.13	23.57	23.00	23.52	156023
2016-11-25	23.75	23.83	23.46	23.77	104726
2016-11-28	23.75	24.11	23.60	23.93	187954
2016-11-29	24.00	24.11	23.51	23.73	344357
2016-11-30	23.75	23.89	23.52	23.55	172921
2016-12-01	23.42	23.67	21.68	21.95	275136
2016-12-02	21.80	22.06	21.55	22.00	106965
2016-12-05	22.23	22.60	22.02	22.07	102375
2016-12-06	22.17	22.44	21.79	22.22	125497
2016-12-07	22.16	22.51	22.06	22.37	78051
2016-12-08	22.37	22.96	22.15	22.86	115494
2016-12-09	22.91	23.29	22.72	22.98	155842
2016-12-12	22.90	23.12	22.60	22.99	133136
2016-12-13	23.17	23.57	22.89	23.37	124190
2016-12-14	23.19	23.46	23.00	23.04	132832
2016-12-15	22.99	23.83	22.98	23.68	196822
2016-12-16	23.81	23.96	23.31	23.81	291340
2016-12-19	23.60	24.44	23.26	24.16	151663
2016-12-20	24.36	24.40	23.76	23.97	108842
2016-12-21	24.00	24.03	23.45	23.47	80104
2016-12-22	23.53	23.73	22.97	23.00	93667
2016-12-23	22.86	23.23	22.77	23.07	195487
2016-12-27	23.13	23.58	23.02	23.21	127215
2016-12-28	23.17	23.20	22.54	22.64	85867
2016-12-29	22.71	22.75	22.44	22.69	68450
2016-12-30	22.74	22.74	22.35	22.55	115794
2017-01-03	22.94	23.14	22.16	22.48	127015
2017-01-04	22.67	22.90	22.51	22.59	88913
2017-01-05	22.60	22.70	22.01	22.39	140002
2017-01-06	22.55	22.62	22.12	22.14	91232
2017-01-09	22.07	22.93	21.93	22.80	138474
2017-01-10	22.80	23.40	22.72	23.08	131185
2017-01-11	23.11	23.11	22.79	22.98	53443
2017-01-12	22.91	22.96	22.39	22.69	92748
2017-01-13	22.74	23.08	22.70	22.83	95311
2017-01-17	22.89	22.89	22.16	22.30	65916
2017-01-18	22.42	22.81	22.39	22.68	146683
2017-01-19	22.69	22.93	22.31	22.35	109191
2017-01-20	22.31	22.71	22.31	22.39	107559
2017-01-23	22.26	22.57	22.22	22.28	81746
2017-01-24	22.35	23.09	22.35	23.01	95550
2017-01-25	23.20	23.38	23.02	23.20	59566
2017-01-26	23.16	23.25	22.75	22.77	53602
2017-01-27	22.82	23.16	22.82	23.05	43707
2017-01-30	22.93	22.93	22.40	22.66	72523
2017-01-31	22.58	22.67	22.50	22.51	75048
2017-02-01	22.74	22.98	22.50	22.58	83546
2017-02-02	22.68	23.25	22.33	23.00	108046
2017-02-03	23.16	23.35	22.96	23.00	156267
2017-02-06	23.00	23.27	22.73	22.98	72037
2017-02-07	23.11	23.18	22.60	22.70	40371
2017-02-08	22.72	22.74	22.27	22.56	68753
2017-02-09	22.53	22.80	22.41	22.57	62783
2017-02-10	22.97	23.00	22.51	22.68	129646
2017-02-13	22.70	23.04	22.41	22.54	165817
2017-02-14	22.54	22.71	21.03	22.27	526094
2017-02-15	22.21	22.56	21.80	22.52	305493
2017-02-16	22.28	22.66	21.89	21.99	245900
2017-02-17	21.99	22.23	21.79	22.09	209456
2017-02-21	22.14	22.37	21.91	22.05	83083
2017-02-22	22.04	22.10	21.80	21.97	73135
2017-02-23	21.90	22.05	21.71	21.90	173443
2017-02-24	21.48	21.98	21.09	21.72	134986
2017-02-27	21.66	21.75	21.41	21.56	221590
2017-02-28	21.50	21.58	21.23	21.38	423751
2017-03-01	21.50	22.11	21.31	21.94	218625
2017-03-02	21.87	21.89	21.51	21.83	118445
2017-03-03	21.75	22.04	21.46	21.61	114067
2017-03-06	21.43	21.93	21.33	21.90	98761
2017-03-07	21.95	21.95	21.69	21.72	129943
2017-03-08	21.76	21.86	21.35	21.36	87170
2017-03-09	21.21	21.44	21.15	21.16	117178
2017-03-10	21.25	21.59	21.13	21.57	150406
2017-03-13	21.52	21.81	21.34	21.55	103405
2017-03-14	21.45	21.81	21.41	21.54	118379
2017-03-15	21.55	21.68	21.50	21.60	116800
2017-03-16	21.57	21.87	21.50	21.57	100704
2017-03-17	21.56	22.35	21.50	22.21	198831
2017-03-20	22.20	22.57	22.12	22.36	106107
2017-03-21	22.46	22.68	21.50	21.50	131181
2017-03-22	21.45	22.01	21.25	21.70	129453
2017-03-23	21.69	22.26	21.56	22.18	136897
2017-03-24	22.26	22.57	22.19	22.41	93580
2017-03-27	22.16	22.75	21.57	22.65	144980
2017-03-28	22.68	22.86	22.19	22.36	89342
2017-03-29	22.31	22.66	22.08	22.19	85703
2017-03-30	22.20	22.61	22.20	22.48	80809
2017-03-31	22.48	22.78	22.27	22.62	235665
2017-04-03	22.58	22.89	22.44	22.55	115948
2017-04-04	22.41	22.65	22.31	22.53	75117
2017-04-05	22.61	22.88	22.41	22.43	97863
2017-04-06	22.40	22.77	22.19	22.76	110612
2017-04-07	22.74	22.93	22.50	22.60	79208
2017-04-10	22.28	22.99	22.28	22.45	135281
2017-04-11	22.41	22.75	22.16	22.52	118066
2017-04-12	22.53	22.53	22.21	22.33	85578
2017-04-13	22.26	22.45	21.99	22.04	159336
2017-04-17	22.12	22.12	21.29	21.83	136130
2017-04-18	21.72	21.91	21.63	21.76	104795
2017-04-19	21.89	22.31	21.88	22.27	96350
2017-04-20	22.29	23.16	22.29	23.11	135722
2017-04-21	23.04	23.04	22.63	22.74	109187
2017-04-24	23.08	23.66	22.97	23.57	145493
2017-04-25	23.79	23.93	23.51	23.54	107773
2017-04-26	23.60	23.89	23.30	23.62	153940
2017-04-27	23.71	23.82	23.10	23.14	157142
2017-04-28	21.50	21.50	18.28	19.02	1084421
2017-05-01	18.72	18.99	17.53	17.58	460341
2017-05-02	17.55	17.81	17.05	17.20	309987
2017-05-03	17.12	17.14	16.71	16.84	326136
2017-05-04	16.82	16.98	16.28	16.70	315366
2017-05-05	16.76	16.89	16.48	16.78	265317
2017-05-08	16.74	16.93	16.61	16.91	172857
2017-05-09	16.93	17.46	16.93	17.45	244697
2017-05-10	17.46	18.64	17.36	18.25	344904
2017-05-11	18.16	18.22	17.40	17.41	181846
2017-05-12	17.43	17.70	17.26	17.57	162663
2017-05-15	17.62	17.89	17.52	17.73	137033
2017-05-16	17.79	17.79	17.33	17.72	213554
2017-05-17	17.45	17.52	16.75	16.79	167573
2017-05-18	16.79	16.90	16.48	16.68	220651
2017-05-19	16.68	16.97	16.62	16.91	134601
2017-05-22	16.97	17.01	16.73	16.94	108092
2017-05-23	16.93	16.94	16.51	16.77	123247
2017-05-24	16.81	16.81	16.42	16.56	173111
2017-05-25	16.65	16.74	16.43	16.56	72415
2017-05-26	16.59	16.60	16.30	16.51	115257
2017-05-30	16.46	16.55	16.22	16.32	131544
2017-05-31	16.36	16.56	16.19	16.24	156143
2017-06-01	16.24	16.55	16.14	16.50	158702
2017-06-02	16.50	16.85	16.35	16.48	117522
2017-06-05	16.42	16.74	16.35	16.55	121136
2017-06-06	16.45	16.88	16.45	16.80	77151
2017-06-07	16.75	17.00	16.65	16.93	101436
2017-06-08	16.90	17.85	16.77	17.78	107654
2017-06-09	17.75	17.99	17.00	17.10	417172
2017-06-12	17.10	17.26	16.75	17.04	189843
2017-06-13	17.18	17.40	16.59	16.61	429475
2017-06-14	16.71	16.85	16.20	16.42	212352
2017-06-15	16.09	16.44	16.07	16.27	305432
2017-06-16	17.30	17.30	16.13	16.42	197768
2017-06-19	16.47	16.75	16.39	16.69	70418
2017-06-20	16.00	17.33	16.00	16.39	64980
2017-06-21	16.41	16.58	16.21	16.49	88775
2017-06-22	16.50	16.76	16.36	16.62	76338
2017-06-23	16.64	16.86	16.57	16.81	165190
2017-06-26	16.87	16.95	16.65	16.90	110867
2017-06-27	16.90	17.03	16.66	16.70	174415
2017-06-28	16.81	17.05	16.61	16.95	111802
2017-06-29	16.96	17.17	16.60	17.00	175148
2017-06-30	17.01	17.07	16.44	16.45	220424
2017-07-03	16.59	16.59	15.96	16.24	84095
2017-07-05	16.29	16.46	15.77	16.42	160652
2017-07-06	16.28	16.57	16.22	16.50	118839
2017-07-07	16.55	16.98	16.45	16.90	117188
2017-07-10	16.89	16.96	16.55	16.72	98910
2017-07-11	16.79	17.17	16.64	17.15	169774
2017-07-12	18.92	19.89	18.89	19.52	851314
2017-07-13	19.74	19.74	19.08	19.39	205786
2017-07-14	19.23	19.48	19.10	19.29	116143
2017-07-17	19.27	19.27	18.85	19.15	160459
2017-07-18	19.01	19.24	18.94	19.05	111149
2017-07-19	19.04	19.38	18.98	19.28	119669
2017-07-20	19.36	19.64	18.40	19.54	190839
2017-07-21	19.67	19.67	19.21	19.32	236114
2017-07-24	19.22	19.37	19.07	19.30	164464
2017-07-25	19.40	19.84	19.26	19.47	170596
2017-07-26	19.65	20.10	19.46	19.69	193538
2017-07-27	19.92	19.93	18.53	18.67	156300
2017-07-28	15.80	17.18	15.33	16.87	1064760
2017-07-31	16.86	16.96	15.94	16.05	748905
2017-08-01	16.07	16.16	15.60	16.02	436382
2017-08-02	16.06	16.31	15.52	15.90	346034
2017-08-03	15.97	15.97	15.20	15.57	343490
2017-08-04	15.56	15.64	15.30	15.48	283554
2017-08-07	15.47	15.93	15.25	15.82	257002
2017-08-08	15.83	16.04	15.45	15.56	170918
2017-08-09	15.45	15.81	15.37	15.64	258608
2017-08-10	15.55	15.86	15.28	15.62	285913
2017-08-11	15.65	15.77	15.31	15.51	223628
2017-08-14	15.64	15.68	15.26	15.53	201851
2017-08-15	15.57	15.60	15.14	15.28	238655
2017-08-16	15.33	15.54	15.23	15.45	262486
2017-08-17	15.39	15.52	15.07	15.09	205159
2017-08-18	14.98	15.16	14.73	15.14	340826
2017-08-21	15.13	15.18	14.36	14.53	305030
2017-08-22	14.65	14.73	14.33	14.36	188247
2017-08-23	14.22	14.70	14.11	14.53	287763
2017-08-24	14.60	15.10	14.38	15.08	248681
2017-08-25	15.08	15.08	14.48	14.62	337133
2017-08-28	14.63	14.76	14.49	14.71	133936
2017-08-29	14.60	14.82	14.49	14.72	110641
2017-08-30	14.71	14.97	14.70	14.94	138756
2017-08-31	14.99	15.27	14.99	15.19	224857
2017-09-01	15.21	15.39	15.04	15.32	115348
2017-09-05	15.29	15.50	15.19	15.45	182755
2017-09-06	15.48	15.51	15.17	15.26	163731
2017-09-07	15.25	15.38	15.05	15.17	137346
2017-09-08	15.09	15.09	14.74	14.86	199619
2017-09-11	14.99	15.20	14.90	15.16	106022
2017-09-12	15.15	15.30	15.05	15.20	87876
2017-09-13	15.19	15.40	15.14	15.22	268213
2017-09-14	15.16	15.26	15.02	15.16	232728
2017-09-15	15.16	15.50	15.10	15.35	231705
2017-09-18	15.36	15.76	15.01	15.71	104082
2017-09-19	15.70	15.78	15.35	15.41	155459
2017-09-20	15.46	15.46	14.85	14.92	316057
2017-09-21	14.93	14.95	14.49	14.50	232406
2017-09-22	14.49	14.76	14.44	14.46	152743
2017-09-25	14.41	14.60	14.30	14.35	225005
2017-09-26	14.43	14.53	14.28	14.32	304029
2017-09-27	14.44	14.71	14.44	14.53	432108
2017-09-28	14.54	15.41	14.54	15.17	201884
2017-09-29	15.16	15.51	15.04	15.49	208637
2017-10-02	15.49	16.03	15.25	16.01	258186
2017-10-03	16.80	16.80	16.13	16.31	405828
2017-10-04	16.39	16.41	16.19	16.27	151164
2017-10-05	16.29	16.29	15.76	15.92	189235
2017-10-06	15.85	16.00	15.80	15.99	126906
2017-10-09	16.00	16.07	15.76	15.88	113232
2017-10-10	16.00	16.01	15.64	15.76	97751
2017-10-11	15.77	15.88	15.64	15.71	88848
2017-10-12	15.70	16.01	15.66	15.89	123162
2017-10-13	16.00	16.00	15.83	15.88	63853
2017-10-16	15.98	16.05	15.76	15.90	128256
2017-10-17	15.83	16.00	15.77	15.95	69051
2017-10-18	16.00	16.01	15.64	15.92	104642
2017-10-19	15.79	15.79	15.50	15.60	94989
2017-10-20	15.80	15.86	15.48	15.63	101778
2017-10-23	15.66	15.77	15.54	15.60	90015
2017-10-24	15.70	15.79	15.39	15.49	123035
2017-10-25	15.49	15.64	15.22	15.55	162227
2017-10-26	15.65	16.05	15.54	15.76	139253
2017-10-27	14.27	14.91	14.12	14.32	543174
2017-10-30	14.25	14.75	14.25	14.51	163447
2017-10-31	14.47	14.74	14.46	14.65	152263
2017-11-01	14.86	15.00	14.69	14.93	176909
2017-11-02	15.04	16.08	14.88	15.98	252078
2017-11-03	15.95	16.07	15.29	15.44	159217
2017-11-06	15.45	15.67	15.35	15.61	82841
2017-11-07	15.63	15.74	15.53	15.59	91692
2017-11-08	15.51	15.97	15.50	15.95	100817
2017-11-09	15.85	15.87	15.41	15.75	83095
2017-11-10	15.70	16.08	15.70	15.79	98058
2017-11-13	15.71	15.71	15.43	15.50	89858
2017-11-14	15.50	15.58	15.42	15.54	112466
2017-11-15	15.50	15.65	15.32	15.34	127178
2017-11-16	15.41	15.79	15.29	15.68	95123
2017-11-17	15.67	15.80	15.50	15.57	81305
2017-11-20	15.63	15.83	15.54	15.75	66239
2017-11-21	15.79	16.08	15.78	15.86	198706
2017-11-22	17.46	18.17	16.68	16.72	1528258
2017-11-24	16.79	17.73	16.75	17.57	436696
2017-11-27	17.50	18.12	17.35	18.06	637254
2017-11-28	18.06	18.32	17.77	18.13	651864
2017-11-29	18.10	18.40	17.57	18.24	4531686
2017-11-30	18.20	18.48	17.46	18.09	858140
2017-12-01	17.98	17.98	16.76	16.93	337848
2017-12-04	16.98	17.00	16.22	16.25	329610
2017-12-05	16.16	16.38	16.01	16.16	229316
2017-12-06	16.16	16.20	15.68	15.79	282190
2017-12-07	15.80	16.32	15.76	16.29	279216
2017-12-08	16.45	16.45	16.16	16.30	311872
2017-12-11	16.31	16.40	16.15	16.25	263865
2017-12-12	16.28	16.36	16.15	16.26	546349
2017-12-13	16.25	16.83	16.15	16.65	469463
2017-12-14	16.66	16.84	16.58	16.69	270915
2017-12-15	16.68	16.86	16.43	16.80	628632
2017-12-18	16.97	17.38	16.97	17.17	196029
2017-12-19	17.12	17.31	16.76	16.78	194278
2017-12-20	16.89	16.89	16.53	16.67	129637
2017-12-21	16.68	16.80	16.36	16.38	193012
2017-12-22	16.42	16.42	15.90	16.13	117796
2017-12-26	16.07	16.07	15.81	15.82	96847
2017-12-27	15.86	15.96	15.55	15.62	105876
2017-12-28	15.61	15.79	15.59	15.74	87935
2017-12-29	15.80	15.99	15.69	15.70	142543
2018-01-02	15.77	16.41	15.63	16.40	156540
2018-01-03	16.43	16.53	16.20	16.51	88612
2018-01-04	16.56	16.59	16.33	16.36	73727
2018-01-05	16.37	16.76	16.23	16.57	88210
2018-01-08	16.57	16.66	16.31	16.60	76272
2018-01-09	16.61	16.66	16.27	16.27	102387
2018-01-10	16.15	16.33	15.57	15.67	187106
2018-01-11	15.69	15.69	15.51	15.63	151466
2018-01-12	15.67	15.97	15.56	15.68	218857
2018-01-16	15.77	15.99	15.51	15.58	112675
2018-01-17	15.70	15.73	15.43	15.56	194219
2018-01-18	15.58	15.76	15.32	15.34	127501
2018-01-19	15.36	15.40	14.92	14.96	178495
2018-01-22	14.96	14.99	14.61	14.67	293089
2018-01-23	14.68	14.70	14.48	14.65	303570
2018-01-24	14.67	14.87	14.32	14.60	363758
2018-01-25	14.74	14.81	14.42	14.64	398384
2018-01-26	14.75	14.85	14.46	14.52	295914
2018-01-29	14.45	14.70	14.13	14.21	220289
2018-01-30	14.09	14.20	13.86	13.94	206053
2018-01-31	14.01	14.08	13.50	13.68	367815
2018-02-01	13.53	13.73	13.45	13.60	150727
2018-02-02	13.51	13.54	13.12	13.25	236294
2018-02-05	13.17	13.29	12.84	12.85	156973
2018-02-06	12.66	13.17	12.66	13.13	215857
2018-02-07	13.10	13.15	12.65	12.94	277949
2018-02-08	12.95	12.95	12.50	12.59	155035
2018-02-09	12.74	13.08	12.47	12.95	223193
2018-02-12	12.98	13.13	12.79	12.97	156327
2018-02-13	12.95	12.96	12.70	12.79	110129
2018-02-14	12.68	13.22	12.54	13.12	228004
2018-02-15	13.25	13.98	13.08	13.61	452223
2018-02-16	12.80	13.25	11.49	11.66	1065141
2018-02-20	11.56	11.69	11.21	11.30	483041
2018-02-21	11.32	12.12	11.32	11.77	393111
2018-02-22	11.80	11.86	11.49	11.50	189631
2018-02-23	11.54	11.80	11.41	11.78	151955
2018-02-26	11.81	11.94	11.69	11.76	222596
2018-02-27	11.78	11.81	11.29	11.35	312716
2018-02-28	11.36	11.39	11.14	11.14	361230
2018-03-01	11.18	11.39	11.07	11.26	393132
2018-03-02	11.18	11.72	11.11	11.51	414683
2018-03-05	11.50	12.07	11.40	11.83	333854
2018-03-06	11.87	12.18	11.84	12.07	129989
2018-03-07	11.99	12.43	11.99	12.21	158532
2018-03-08	12.23	12.61	12.17	12.47	163728
2018-03-09	12.50	12.57	12.20	12.27	121833
2018-03-12	12.27	12.70	12.27	12.55	245290
2018-03-13	12.55	12.64	12.19	12.23	117427
2018-03-14	12.31	12.53	12.16	12.42	232458
2018-03-15	12.43	12.53	12.03	12.05	165461
2018-03-16	12.05	12.55	12.01	12.50	439861
2018-03-19	12.47	12.47	12.11	12.35	124972
2018-03-20	12.36	12.47	12.00	12.18	160794
2018-03-21	12.18	12.56	12.18	12.35	87079
2018-03-22	12.24	12.56	12.15	12.19	172646
2018-03-23	12.23	12.23	11.62	11.70	162189
2018-03-26	11.87	11.96	11.56	11.80	145675
2018-03-27	11.82	11.88	11.52	11.61	99423
2018-03-28	11.60	11.71	11.35	11.43	158886
2018-03-29	11.49	11.88	11.39	11.66	135800
2018-04-02	11.65	11.65	11.33	11.33	108772
2018-04-03	11.42	11.50	11.25	11.46	133463
2018-04-04	11.30	11.50	11.30	11.37	135155
2018-04-05	11.45	11.60	11.34	11.40	150852
2018-04-06	11.32	11.55	11.10	11.17	140762
2018-04-09	11.22	11.52	11.16	11.26	125143
2018-04-10	11.38	11.63	11.38	11.52	104913
2018-04-11	11.47	11.66	11.43	11.56	112244
2018-04-12	11.61	11.75	11.61	11.73	73594
2018-04-13	11.78	11.78	11.54	11.68	101514
2018-04-16	11.75	11.75	11.45	11.67	85813
2018-04-17	11.73	12.05	11.73	11.80	136755
2018-04-18	11.80	11.87	11.67	11.76	122005
2018-04-19	11.71	11.80	11.26	11.31	110144
2018-04-20	11.25	11.55	11.25	11.41	134003
2018-04-23	11.43	11.46	11.13	11.18	87108
2018-04-24	11.24	11.41	11.05	11.12	111034
2018-04-25	11.12	11.12	10.80	10.99	116197
2018-04-26	11.00	11.31	10.96	11.24	136525
2018-04-27	11.28	11.33	10.96	11.11	141819
2018-04-30	11.09	11.45	11.08	11.15	153694
2018-05-01	11.10	11.55	11.10	11.49	128762
2018-05-02	11.48	11.81	11.48	11.71	118607
2018-05-03	11.67	12.39	11.66	11.87	83685
2018-05-04	11.83	12.11	11.75	12.06	80898
2018-05-07	12.09	12.33	12.07	12.23	81564
2018-05-08	12.24	12.38	12.09	12.16	136393
2018-05-09	11.77	11.99	9.62	10.25	559719
2018-05-10	10.24	11.01	10.07	10.81	305132
2018-05-11	10.82	11.47	10.75	11.38	279068
2018-05-14	11.41	11.83	11.22	11.64	250720
2018-05-15	11.58	11.58	10.78	10.82	228097
2018-05-16	10.85	11.22	10.60	11.10	158894
2018-05-17	11.11	11.44	11.11	11.38	254282
2018-05-18	11.39	11.72	11.29	11.71	243959
2018-05-21	11.73	12.19	11.58	11.71	155808
2018-05-22	11.76	12.23	11.76	12.10	359559
2018-05-23	12.04	12.50	11.88	12.38	310215
2018-05-24	12.37	12.37	12.09	12.11	114126
2018-05-25	12.10	12.42	12.10	12.30	95848
2018-05-29	12.25	12.43	12.18	12.39	122574
2018-05-30	12.45	12.70	12.44	12.49	130562
2018-05-31	12.49	12.69	12.40	12.64	110902
2018-06-01	12.66	13.11	12.51	13.07	226483
2018-06-04	13.05	13.16	12.86	13.01	194316
2018-06-05	13.00	13.40	13.00	13.29	105801
2018-06-06	13.32	13.32	13.03	13.17	150789
2018-06-07	13.18	13.22	12.93	13.19	113165
2018-06-08	13.08	13.19	13.01	13.11	97397
2018-06-11	13.10	13.16	12.91	12.92	136201
2018-06-12	12.94	13.18	12.91	13.15	127340
2018-06-13	13.16	13.63	13.16	13.31	696973
2018-06-14	13.42	13.84	13.38	13.41	219443
2018-06-15	13.35	13.36	12.57	12.66	327105
2018-06-18	12.64	12.67	12.35	12.56	573155
2018-06-19	12.52	12.91	12.45	12.72	115539
2018-06-20	12.75	12.75	12.48	12.49	96998
2018-06-21	12.50	12.74	12.27	12.36	135524
2018-06-22	12.40	12.47	12.00	12.24	967286
2018-06-25	12.20	12.23	11.92	12.01	165607
2018-06-26	12.00	12.29	11.93	12.10	163444
2018-06-27	12.09	13.03	11.61	11.75	167033
2018-06-28	11.74	12.03	11.55	11.80	164429
2018-06-29	11.84	12.17	11.68	11.98	181390
2018-07-02	11.94	12.29	11.83	12.19	162581
2018-07-03	12.15	12.29	11.94	11.95	90626
2018-07-05	12.00	12.66	11.96	12.05	129986
2018-07-06	12.01	12.31	11.87	12.18	136232
2018-07-09	12.24	12.64	12.05	12.27	130952
2018-07-10	12.29	12.52	12.07	12.19	101906
2018-07-11	12.05	12.38	11.79	11.80	326293
2018-07-12	11.85	12.47	11.79	11.90	179653
2018-07-13	11.90	12.16	11.67	11.76	175268
2018-07-16	11.76	11.95	11.25	11.42	297844
2018-07-17	11.37	12.16	11.37	11.78	698263
2018-07-18	11.84	11.86	11.61	11.70	257131
2018-07-19	11.68	12.01	11.59	11.70	250526
2018-07-20	11.70	12.02	11.60	11.70	1126632
2018-07-23	11.69	11.91	11.35	11.42	244318
2018-07-24	11.49	11.54	11.29	11.34	247970
2018-07-25	11.33	11.45	10.80	10.90	282241
2018-07-26	10.91	10.95	10.55	10.73	197962
2018-07-27	10.78	10.78	10.51	10.62	127880
2018-07-30	10.62	10.66	10.26	10.46	244394
2018-07-31	10.53	10.79	10.30	10.50	556374
2018-08-01	10.57	11.02	10.52	10.65	480602
2018-08-02	10.60	11.08	10.55	11.03	486299
2018-08-03	9.95	10.60	9.57	9.97	621643
2018-08-06	9.87	9.87	9.35	9.36	457833
2018-08-07	9.35	9.68	9.27	9.54	291066
2018-08-08	9.51	9.96	9.47	9.88	264847
2018-08-09	9.82	9.92	9.77	9.84	204331
2018-08-10	9.82	9.99	9.69	9.95	182374
2018-08-13	9.96	10.23	9.91	10.16	200874
2018-08-14	10.19	10.32	9.82	9.87	92995
2018-08-15	9.79	9.82	9.45	9.71	123213
2018-08-16	9.75	9.76	9.44	9.59	254840
2018-08-17	9.54	9.72	9.33	9.66	116851
2018-08-20	9.64	9.67	9.43	9.60	109656
2018-08-21	9.62	9.84	9.62	9.74	119282
2018-08-22	9.72	9.88	9.70	9.77	89755
2018-08-23	9.75	9.93	9.75	9.88	91068
2018-08-24	9.92	9.97	9.83	9.86	130975
2018-08-27	9.90	10.24	9.85	10.18	147842
2018-08-28	9.90	9.90	8.55	8.81	1395472
2018-08-29	8.85	8.90	8.41	8.51	464954
2018-08-30	8.50	8.60	8.42	8.49	333002
2018-08-31	8.50	8.77	8.45	8.72	313021
2018-09-04	8.68	8.70	8.46	8.68	265560
2018-09-05	8.65	8.65	8.26	8.54	489192
2018-09-06	8.55	8.78	8.14	8.17	219032
2018-09-07	8.14	8.88	8.10	8.86	469900
2018-09-10	8.90	9.11	8.85	8.98	241627
2018-09-11	8.96	9.24	8.93	9.10	152612
2018-09-12	9.02	9.08	8.77	8.92	231960
2018-09-13	8.92	9.02	8.85	8.92	176411
2018-09-14	8.97	9.07	8.90	8.98	141429
2018-09-17	8.97	9.19	8.88	8.96	141850
2018-09-18	9.00	9.10	8.94	8.97	94037
2018-09-19	8.99	9.05	8.90	8.95	396858
2018-09-20	8.97	9.15	8.91	9.11	123757
2018-09-21	9.13	9.45	9.06	9.12	695274
2018-09-24	9.10	9.48	8.88	8.98	185640
2018-09-25	9.00	9.13	8.88	8.95	102934
2018-09-26	8.93	9.19	8.69	8.78	119732
2018-09-27	8.79	9.42	8.71	8.76	152271
2018-09-28	8.75	9.40	8.70	9.03	171235
2018-10-01	9.06	9.12	8.85	8.90	122843
2018-10-02	8.90	9.15	8.81	8.86	102365
2018-10-03	8.88	9.02	8.68	8.86	87510
2018-10-04	8.82	8.86	8.60	8.67	98482
2018-10-05	8.68	8.68	8.47	8.58	118260
2018-10-08	8.55	8.64	8.47	8.55	85763
2018-10-09	8.53	8.82	8.53	8.71	120291
2018-10-10	8.64	8.77	8.50	8.50	123993
2018-10-11	8.50	8.70	8.45	8.49	442524
2018-10-12	8.62	8.63	8.41	8.52	361938
2018-10-15	8.51	8.51	8.12	8.14	207003
2018-10-16	8.29	8.32	8.12	8.21	236025
2018-10-17	8.23	8.24	8.00	8.21	484774
2018-10-18	8.22	8.40	8.05	8.30	545257
2018-10-19	8.29	8.65	8.11	8.20	143226
2018-10-22	8.20	8.67	8.19	8.32	557013
2018-10-23	8.18	8.41	8.14	8.15	381001
2018-10-24	8.13	8.13	7.56	7.73	264623
2018-10-25	7.77	8.02	7.73	7.95	133843
2018-10-26	7.81	8.01	7.75	7.97	218717
2018-10-29	8.07	8.16	7.83	7.91	222178
2018-10-30	7.89	8.21	7.76	8.13	126051
2018-10-31	8.25	8.36	7.95	8.00	134986
2018-11-01	8.05	8.44	8.05	8.40	280859
2018-11-02	8.45	8.60	8.36	8.39	158389
2018-11-05	8.42	8.66	8.14	8.36	231719
2018-11-06	8.36	8.50	8.28	8.44	55279
2018-11-07	8.47	8.76	8.37	8.51	115425
2018-11-08	8.52	8.60	8.27	8.44	193895
2018-11-09	8.45	9.25	8.40	8.94	607248
2018-11-12	8.83	9.00	8.37	8.41	383079
2018-11-13	8.40	8.71	8.28	8.53	263213
2018-11-14	8.66	8.84	8.60	8.63	126955
2018-11-15	8.58	8.96	8.40	8.94	224032
2018-11-16	8.81	8.98	8.56	8.88	273034
2018-11-19	8.86	8.93	8.54	8.63	100053
2018-11-20	8.64	8.76	8.39	8.50	287015
2018-11-21	8.56	8.71	8.47	8.52	263618
2018-11-23	8.44	8.64	8.44	8.55	54809
2018-11-26	8.65	8.76	8.40	8.45	236479
2018-11-27	8.40	8.49	8.26	8.37	356100
2018-11-28	8.38	8.65	8.17	8.55	308888
2018-11-29	8.50	8.83	8.45	8.78	526773
2018-11-30	8.78	9.25	8.69	9.25	326980
2018-12-03	9.42	9.45	9.08	9.38	204357
2018-12-04	9.26	9.33	8.97	9.27	182552
2018-12-06	9.03	9.15	8.71	8.90	261853
2018-12-07	8.86	8.91	8.35	8.44	134774
2018-12-10	8.42	8.51	8.29	8.42	95653
2018-12-11	8.51	8.53	8.29	8.49	98234
2018-12-12	8.61	8.95	8.41	8.74	219776
2018-12-13	8.77	8.90	8.66	8.73	115658
2018-12-14	8.70	8.79	8.61	8.67	86161
2018-12-17	8.63	8.89	8.55	8.62	188729
2018-12-18	8.67	8.74	8.53	8.60	192110
2018-12-19	8.58	8.60	8.08	8.16	219587
2018-12-20	8.15	8.45	8.14	8.32	176428
2018-12-21	8.37	8.37	7.90	7.94	492001
2018-12-24	7.92	7.96	7.69	7.86	79544
2018-12-26	7.94	8.42	7.84	8.39	122828
2018-12-27	8.28	8.56	8.04	8.33	137857
2018-12-28	8.39	8.49	8.20	8.30	163706
2018-12-31	8.36	8.43	8.21	8.43	131127
2019-01-02	8.29	8.70	8.24	8.63	110042
2019-01-03	8.50	8.80	8.36	8.72	183782
2019-01-04	8.78	9.09	8.68	9.07	170412
2019-01-07	9.08	9.33	9.05	9.18	83574
2019-01-08	9.17	9.30	8.97	9.11	114802
2019-01-09	9.17	9.37	9.10	9.19	92059
2019-01-10	9.16	9.24	9.05	9.18	82201
2019-01-11	9.12	9.36	9.10	9.28	186621
2019-01-14	9.20	9.28	9.01	9.02	86084
2019-01-15	9.05	9.16	8.94	9.13	93388
2019-01-16	9.12	9.62	9.10	9.53	438523
2019-01-17	9.51	9.66	9.36	9.64	238570
2019-01-18	9.68	9.92	9.58	9.85	158213
2019-01-22	9.76	10.14	9.62	10.11	121633
2019-01-23	10.14	10.31	9.75	9.90	93309
2019-01-24	9.99	9.99	9.53	9.61	152266
2019-01-25	9.68	9.89	9.66	9.82	159370
2019-01-28	9.63	9.75	9.60	9.69	147154
2019-01-29	9.70	10.19	9.67	10.15	118816
2019-01-30	10.21	10.45	10.17	10.42	81723
2019-01-31	10.35	10.58	10.35	10.51	65297
2019-02-01	10.51	10.71	10.38	10.47	167828
2019-02-04	10.48	10.63	10.22	10.24	100988
2019-02-05	10.27	10.35	10.08	10.23	72706
2019-02-06	10.27	10.53	10.25	10.40	97933
2019-02-07	10.40	10.52	10.27	10.44	69680
2019-02-08	10.38	10.44	10.18	10.24	78944
2019-02-11	10.26	10.37	10.14	10.35	49752
2019-02-12	10.40	10.62	10.40	10.50	57512
2019-02-13	10.52	10.55	10.10	10.49	252696
2019-02-14	10.50	10.83	10.40	10.71	370864
2019-02-15	10.87	12.13	10.87	12.00	568272
2019-02-19	11.97	12.42	11.75	12.18	279352
2019-02-20	12.12	12.65	12.05	12.42	248779
2019-02-21	12.40	12.44	12.11	12.31	116353
2019-02-22	12.37	12.37	12.02	12.22	128364
2019-02-25	12.35	12.42	12.23	12.30	98916
2019-02-26	12.30	12.48	12.11	12.39	114533
2019-02-27	12.35	12.35	11.92	11.98	73802
2019-02-28	11.94	12.00	11.75	11.91	91029
2019-03-01	11.98	12.67	11.93	12.58	216249
2019-03-04	12.62	12.80	12.19	12.27	127382
2019-03-05	12.26	12.48	12.19	12.31	134752
2019-03-06	12.31	12.32	11.55	11.57	202917
2019-03-07	11.61	11.88	11.51	11.64	147501
2019-03-08	11.58	11.92	11.58	11.82	90600
2019-03-11	11.88	12.17	11.71	12.10	105356
2019-03-12	12.12	12.40	12.05	12.28	115979
2019-03-13	12.37	12.83	12.21	12.63	162603
2019-03-14	12.57	13.10	12.57	13.07	258131
2019-03-15	13.10	13.53	13.10	13.33	431490
2019-03-18	13.31	13.37	12.76	12.87	131695
2019-03-19	12.89	12.92	12.73	12.75	51407
2019-03-20	12.80	13.13	12.57	12.96	67047
2019-03-21	12.93	13.36	12.93	13.12	77319
2019-03-22	13.04	13.13	12.23	12.24	85975
2019-03-25	12.22	12.47	12.05	12.36	119398
2019-03-26	12.46	12.48	12.13	12.17	94567
2019-03-27	12.15	12.32	11.80	11.95	95749
2019-03-28	11.95	12.27	11.88	12.21	67275
2019-03-29	12.30	12.40	12.13	12.35	72671
2019-04-01	12.35	12.59	12.23	12.46	77919
2019-04-02	12.50	12.84	12.14	12.79	122346
2019-04-03	12.90	13.07	12.70	13.00	50949
2019-04-04	13.00	13.08	12.88	12.94	40404
2019-04-05	13.03	13.23	13.02	13.19	62154
2019-04-08	13.18	13.22	12.93	13.21	111720
2019-04-09	13.15	13.25	12.99	13.06	67211
2019-04-10	13.10	13.39	13.09	13.35	89289
2019-04-11	13.35	13.42	13.12	13.18	40756
2019-04-12	13.25	13.36	13.04	13.07	69768
2019-04-15	13.13	13.21	12.89	13.18	70511
2019-04-16	13.22	13.58	13.18	13.53	71351
2019-04-17	13.59	13.71	13.47	13.50	103423
2019-04-18	13.53	13.53	13.03	13.20	248901
2019-04-22	13.17	13.25	12.94	13.01	93030
2019-04-23	13.01	13.30	12.95	13.17	211046
2019-04-24	13.18	13.52	13.15	13.34	202393
2019-04-25	13.38	13.50	13.03	13.14	82615
2019-04-26	13.08	13.27	12.78	13.15	172582
2019-04-29	13.16	13.17	12.84	13.02	132466
2019-04-30	13.02	13.13	12.93	12.98	176264
2019-05-01	13.13	13.17	12.93	13.09	406732
2019-05-02	13.99	14.00	13.16	13.73	661026
2019-05-03	13.79	13.85	13.61	13.71	506530
2019-05-06	13.29	13.96	13.29	13.79	212969
2019-05-07	13.70	13.73	13.27	13.29	246582
2019-05-08	13.17	13.33	13.08	13.25	302480
2019-05-09	13.25	13.25	12.74	12.82	130698
2019-05-10	12.80	12.87	12.45	12.80	259966
2019-05-13	12.37	12.79	12.37	12.69	315414
2019-05-14	12.78	12.83	12.61	12.69	180621
2019-05-15	12.55	12.72	12.53	12.59	113253
2019-05-16	12.55	12.77	12.55	12.65	250591
2019-05-17	12.53	12.63	12.10	12.16	201117
2019-05-20	11.97	12.32	11.97	12.22	126619
2019-05-21	12.37	12.42	12.22	12.39	94721
2019-05-22	12.30	12.31	11.93	12.28	91531
2019-05-23	12.15	12.15	11.86	11.95	150313
2019-05-24	12.06	12.22	12.05	12.07	85690
2019-05-28	12.18	12.19	12.01	12.08	120995
2019-05-29	12.02	12.16	11.89	12.10	74006
2019-05-30	12.21	12.24	12.02	12.22	221074
2019-05-31	12.00	12.27	12.00	12.15	368051
2019-06-03	12.12	12.16	11.77	11.94	181534
2019-06-04	12.07	12.33	12.00	12.21	148960
2019-06-05	12.26	12.37	12.12	12.14	183042
2019-06-06	12.10	12.73	12.08	12.58	146998
2019-06-07	12.62	13.02	12.58	12.88	131302
2019-06-10	12.83	13.06	12.46	12.90	86928
2019-06-11	12.98	13.01	12.87	12.94	134796
2019-06-12	12.90	12.90	12.76	12.89	67530
2019-06-13	12.97	13.00	12.86	12.92	69889
2019-06-14	12.82	12.86	12.62	12.62	98207
2019-06-17	12.63	12.69	12.51	12.58	84466
2019-06-18	12.67	12.86	12.66	12.75	112715
2019-06-19	12.74	12.85	12.66	12.84	84907
2019-06-20	13.01	13.03	12.88	13.03	59018
2019-06-21	12.94	12.97	12.72	12.75	172876
2019-06-24	12.69	12.77	12.52	12.56	101355
2019-06-25	12.56	12.69	12.48	12.56	93085
2019-06-26	12.69	12.74	12.54	12.62	64010
2019-06-27	12.67	13.02	12.66	13.02	138140
2019-06-28	13.09	13.30	13.00	13.12	338460
2019-07-01	13.34	13.59	13.34	13.57	134069
2019-07-02	13.52	13.56	13.36	13.55	77524
2019-07-03	13.55	13.59	13.45	13.54	87725
2019-07-05	13.45	13.54	13.34	13.45	40973
2019-07-08	13.37	13.39	13.12	13.14	59168
2019-07-09	13.04	13.21	13.01	13.18	88067
2019-07-10	13.16	13.37	12.98	12.99	85836
2019-07-11	13.01	13.01	12.57	12.61	68192
2019-07-12	12.60	12.80	12.57	12.68	78111
2019-07-15	12.70	12.76	12.54	12.70	56292
2019-07-16	12.74	12.87	12.61	12.74	62924
2019-07-17	12.73	12.92	12.63	12.81	71483
2019-07-18	12.81	13.08	12.81	12.95	61659
2019-07-19	12.91	13.01	12.82	12.84	108412
2019-07-22	12.84	13.10	12.84	13.06	66742
2019-07-23	13.07	13.18	13.01	13.16	62639
2019-07-24	13.11	13.74	13.11	13.70	121954
2019-07-25	13.68	13.70	13.42	13.44	49188
2019-07-26	13.47	13.68	13.41	13.46	96416
2019-07-29	13.50	13.61	13.28	13.33	87040
2019-07-30	13.20	13.55	13.20	13.47	134803
2019-07-31	13.47	13.66	13.29	13.35	146609
2019-08-01	13.34	13.84	13.14	13.41	138874
2019-08-02	13.01	13.44	12.53	12.75	158174
2019-08-05	12.36	12.37	11.81	12.00	164166
2019-08-06	12.00	12.11	11.90	12.01	131790
2019-08-07	11.87	12.15	11.71	12.12	94045
2019-08-08	12.13	12.31	11.97	12.01	94958
2019-08-09	12.03	12.03	11.68	11.81	86496
2019-08-12	11.68	11.76	11.60	11.62	111060
2019-08-13	11.61	11.78	11.50	11.62	64710
2019-08-14	11.43	11.54	11.27	11.42	121597
2019-08-15	11.47	11.47	11.19	11.31	77781
2019-08-16	11.34	11.56	11.34	11.50	49079
2019-08-19	11.58	11.74	11.48	11.49	72707
2019-08-20	11.46	11.52	11.38	11.44	60459
2019-08-21	11.50	11.64	11.43	11.51	48227
2019-08-22	11.51	11.72	11.42	11.68	112073
2019-08-23	11.57	11.82	11.38	11.43	112815
2019-08-26	11.58	11.64	11.42	11.49	70878
2019-08-27	11.54	11.56	11.16	11.26	77030
2019-08-28	11.22	11.44	11.16	11.24	47855
2019-08-29	11.42	11.66	11.42	11.54	74890
2019-08-30	11.61	11.75	11.61	11.71	67920
2019-09-03	11.63	11.80	11.56	11.72	77842
2019-09-04	11.86	12.08	11.85	11.88	73419
2019-09-05	11.99	12.42	11.94	12.12	117462
2019-09-06	12.14	12.44	12.09	12.33	67253
2019-09-09	12.34	12.71	12.24	12.62	137671
2019-09-10	12.60	12.65	12.31	12.63	113965
2019-09-11	12.71	13.13	12.65	13.06	111666
2019-09-12	13.09	13.50	12.89	13.45	146442
2019-09-13	13.33	13.66	13.33	13.53	109647
2019-09-16	13.52	13.62	13.38	13.55	84466
2019-09-17	13.46	13.51	13.34	13.49	87587
2019-09-18	13.47	13.57	13.23	13.30	70852
2019-09-19	13.36	13.47	13.21	13.23	66079
2019-09-20	13.22	13.27	12.99	13.04	217712
2019-09-23	13.04	13.28	12.95	13.22	70832
2019-09-24	13.23	13.40	13.15	13.19	93384
2019-09-25	13.18	13.64	13.13	13.54	98591
2019-09-26	13.50	13.61	13.28	13.49	121157
2019-09-27	13.50	13.62	13.07	13.14	74749
2019-09-30	13.16	13.19	12.98	13.07	82044
2019-10-01	13.13	13.25	12.80	12.85	54179
2019-10-02	12.75	12.93	12.66	12.90	82446
2019-10-03	12.89	13.01	12.66	12.96	66064
2019-10-04	12.99	13.16	12.95	13.14	57543
2019-10-07	13.13	13.29	13.09	13.23	64710
2019-10-08	13.06	13.18	12.53	12.82	96117
2019-10-09	13.00	13.07	12.78	12.95	51640
2019-10-10	12.98	13.25	12.94	13.01	75088
2019-10-11	13.27	13.34	13.11	13.12	105610
2019-10-14	13.04	13.10	12.73	12.99	163928
2019-10-15	12.96	13.46	12.89	13.21	165879
2019-10-16	14.08	14.36	13.51	13.58	530519
2019-10-17	13.83	14.29	13.69	13.73	376493
2019-10-18	13.76	14.25	13.76	14.20	273971
2019-10-21	14.43	14.78	14.26	14.77	201009
2019-10-22	14.84	15.56	14.84	15.43	235892
2019-10-23	15.43	15.79	15.37	15.63	168960
2019-10-24	15.69	16.18	15.64	16.07	215384
2019-10-25	16.07	16.14	15.90	16.08	153892
2019-10-28	16.14	16.46	16.11	16.37	214440
2019-10-29	16.40	16.50	16.12	16.46	134901
2019-10-30	16.42	16.57	16.33	16.48	94389
2019-10-31	16.19	16.30	15.81	16.16	121414
2019-11-01	15.40	17.42	14.52	16.50	210068
2019-11-04	16.49	16.52	15.87	16.17	155187
2019-11-05	16.07	16.12	15.58	15.79	226677
2019-11-06	15.77	15.87	15.70	15.77	138108
2019-11-07	15.92	16.00	15.73	15.86	128391
2019-11-08	15.91	16.17	15.82	16.15	124770
2019-11-11	16.06	16.06	15.84	15.93	90087
2019-11-12	15.99	16.30	15.83	15.90	74987
2019-11-13	15.78	16.03	15.61	15.87	105913
2019-11-14	15.90	15.97	15.72	15.74	67819
2019-11-15	15.86	16.00	15.72	15.77	89428
2019-11-18	15.71	15.71	15.47	15.52	73345
2019-11-19	15.60	15.83	15.46	15.75	77919
2019-11-20	15.65	15.72	15.30	15.45	106123
2019-11-21	15.45	15.45	15.14	15.28	99050
2019-11-22	15.34	15.34	15.13	15.20	66501
2019-11-25	15.24	15.73	15.24	15.69	91099
2019-11-26	15.74	15.81	15.53	15.77	136762
2019-11-27	15.85	16.03	15.63	15.97	85144
2019-11-29	15.86	16.01	15.77	15.84	52357
2019-12-02	15.85	15.85	15.30	15.34	95614
2019-12-03	15.14	15.27	15.05	15.24	96806
2019-12-04	15.34	15.44	15.23	15.26	93650
2019-12-05	15.32	15.54	15.32	15.39	90864
2019-12-06	15.48	15.79	15.48	15.53	119492
2019-12-09	15.48	15.60	15.42	15.53	80599
2019-12-10	15.51	15.98	15.40	15.78	90606
2019-12-11	15.89	16.06	15.76	16.00	126141
2019-12-12	16.02	16.78	16.02	16.73	174772
2019-12-13	16.80	17.22	16.61	16.69	167469
2019-12-16	16.84	16.90	15.97	16.07	139102
2019-12-17	16.16	16.20	15.86	16.14	86291
2019-12-18	16.18	16.30	15.88	16.12	97905
2019-12-19	16.09	16.22	15.84	16.22	78718
2019-12-20	16.26	16.29	15.90	16.27	718900
2019-12-23	16.22	16.34	16.09	16.12	49646
2019-12-24	16.08	16.28	15.89	16.23	41721
2019-12-26	16.25	16.74	16.21	16.69	70806
2019-12-27	16.66	16.76	16.38	16.50	98540
2019-12-30	16.60	16.95	16.16	16.92	111124
2019-12-31	16.87	17.05	16.56	16.89	309562
2020-01-02	17.10	17.19	16.58	17.03	126024
2020-01-03	16.85	17.13	16.58	16.98	181966
2020-01-06	16.82	17.07	16.62	16.80	132792
2020-01-07	16.82	16.94	16.59	16.92	66155
2020-01-08	16.98	17.28	16.97	17.20	161271
2020-01-09	17.35	17.70	17.11	17.15	110348
2020-01-10	17.17	17.17	16.79	16.89	88821
2020-01-13	17.01	17.35	16.96	17.33	119188
2020-01-14	17.29	17.41	16.87	17.19	88561
2020-01-15	17.15	17.28	16.79	16.98	162915
2020-01-16	17.16	17.71	17.16	17.48	78406
2020-01-17	17.63	17.63	17.28	17.31	71869
2020-01-21	17.30	17.53	17.18	17.30	103145
2020-01-22	17.46	17.56	17.14	17.19	82716
2020-01-23	17.23	17.31	17.00	17.16	110602
2020-01-24	17.30	17.30	16.83	16.97	96595
2020-01-27	16.63	16.86	16.51	16.54	97817
2020-01-28	16.70	16.78	16.50	16.70	47870
2020-01-29	16.76	16.82	16.49	16.52	43011
2020-01-30	16.34	16.53	16.01	16.18	70285
2020-01-31	16.12	16.12	15.72	15.76	108714
2020-02-03	15.87	16.33	15.87	16.32	112709
2020-02-04	16.58	16.82	16.41	16.46	73644
2020-02-05	16.66	16.66	16.23	16.51	58174
2020-02-06	16.59	16.73	16.48	16.70	55808
2020-02-07	16.58	16.64	16.37	16.51	76833
2020-02-10	16.47	16.63	16.47	16.57	59308
2020-02-11	16.69	16.89	16.46	16.83	67833
2020-02-12	16.98	17.64	16.98	17.49	84953
2020-02-13	17.35	17.88	17.35	17.65	132256
2020-02-14	16.63	18.41	14.51	16.84	182287
2020-02-18	16.57	16.58	16.12	16.35	127995
2020-02-19	16.34	16.70	16.03	16.06	184538
2020-02-20	16.00	16.17	15.54	16.13	240175
2020-02-21	16.04	16.04	15.62	15.70	141716
2020-02-24	15.01	15.37	14.91	15.07	122068
2020-02-25	14.99	15.06	14.75	14.81	181459
2020-02-26	14.87	15.06	14.62	14.70	93829
2020-02-27	14.41	14.74	14.10	14.53	132886
2020-02-28	14.21	14.69	14.10	14.64	208952
2020-03-02	14.72	14.78	14.27	14.60	101584
2020-03-03	14.58	15.33	14.15	14.22	166733
2020-03-04	14.35	14.59	14.15	14.59	119602
2020-03-05	14.28	14.35	13.75	13.91	203431
2020-03-06	13.50	14.09	13.34	13.76	370041
2020-03-09	13.03	13.32	12.83	12.88	162645
2020-03-10	13.20	13.25	12.49	12.93	110580
2020-03-11	12.59	12.69	11.95	12.17	132572
2020-03-12	11.52	11.86	10.59	10.59	150871
2020-03-13	11.05	11.21	10.02	10.52	320693
2020-03-16	9.32	9.78	9.21	9.32	235227
2020-03-17	9.49	10.51	8.93	10.36	265343
2020-03-18	9.76	10.23	8.68	8.84	198203
2020-03-19	8.87	9.73	8.61	9.60	284279
2020-03-20	9.61	10.17	9.11	9.16	275603
2020-03-23	9.46	9.59	8.78	9.21	193812
2020-03-24	9.59	10.44	9.48	10.37	165798
2020-03-25	10.31	11.20	9.85	10.93	170919
2020-03-26	11.00	11.94	10.98	11.89	152574
2020-03-27	11.44	11.70	10.88	11.18	128132
2020-03-30	11.36	11.93	11.00	11.70	123091
2020-03-31	11.68	12.06	11.22	11.72	278746
2020-04-01	11.30	11.59	11.05	11.36	198362
2020-04-02	11.21	11.58	11.10	11.58	143975
2020-04-03	11.54	11.80	11.30	11.69	130809
2020-04-06	12.22	12.88	11.96	12.78	170542
2020-04-07	13.11	13.38	12.75	12.91	165915
2020-04-08	13.00	13.35	12.90	13.29	124674
2020-04-09	13.54	13.88	13.24	13.82	124430
2020-04-13	13.69	13.87	13.50	13.75	68827
2020-04-14	14.08	14.32	13.66	14.10	101785
2020-04-15	13.57	14.14	13.46	14.01	128658
2020-04-16	13.99	14.49	13.99	14.41	130640
2020-04-17	14.78	15.21	14.56	15.14	110767
2020-04-20	14.67	15.44	14.46	15.36	160133
2020-04-21	14.88	15.44	14.84	15.28	168371
2020-04-22	15.62	16.54	15.61	16.29	198014
2020-04-23	16.24	16.56	16.03	16.33	132234
2020-04-24	16.30	16.48	15.84	16.15	113759
2020-04-27	16.28	16.58	16.24	16.33	158808
2020-04-28	16.77	16.81	16.15	16.38	168051
2020-04-29	16.71	17.52	15.83	17.22	205484
2020-04-30	16.91	16.91	15.96	15.97	124163
2020-05-01	15.61	15.61	14.57	14.67	140748
2020-05-04	14.63	15.26	14.53	15.10	95851
2020-05-05	15.37	15.57	14.82	14.88	134783
2020-05-06	14.99	15.56	14.99	15.41	106318
2020-05-07	15.40	15.58	15.23	15.33	117176
2020-05-08	15.34	16.85	15.00	16.79	355293
2020-05-11	16.45	17.11	16.45	16.85	299088
2020-05-12	16.94	17.17	15.89	15.89	178595
2020-05-13	15.71	15.90	15.18	15.39	139516
2020-05-14	15.00	15.68	14.73	15.67	180822
2020-05-15	15.61	15.99	15.39	15.64	958411
2020-05-18	16.19	17.00	16.19	16.98	284135
2020-05-19	16.89	17.80	16.69	17.01	265295
2020-05-20	16.90	17.91	16.90	17.49	203464
2020-05-21	17.45	17.51	16.67	16.75	190408
2020-05-22	16.81	16.81	16.32	16.69	101440
2020-05-26	17.29	17.34	16.78	16.90	125369
2020-05-27	17.17	17.50	16.40	17.44	116992
2020-05-28	17.54	17.68	16.80	16.88	119215
2020-05-29	16.75	17.13	16.46	17.06	130135
2020-06-01	17.03	17.33	16.54	16.67	141942
2020-06-02	16.69	16.73	16.07	16.60	189354
2020-06-03	16.65	17.17	16.62	17.03	200125
2020-06-04	16.88	17.84	16.80	17.38	204701
2020-06-05	17.75	18.10	17.61	17.73	185482
2020-06-08	17.95	17.95	17.40	17.57	116490
2020-06-09	17.39	17.83	17.25	17.57	125766
2020-06-10	17.64	17.64	16.99	17.04	123554
2020-06-11	16.42	16.92	16.15	16.23	162786
2020-06-12	17.12	17.37	16.35	16.70	180709
2020-06-15	16.00	17.67	15.97	17.50	185384
2020-06-16	18.09	18.63	17.98	18.48	162992
2020-06-17	18.68	19.42	18.68	19.05	161920
2020-06-18	19.00	19.34	18.61	18.89	198173
2020-06-19	19.08	19.32	18.49	18.83	242138
2020-06-22	18.77	19.02	18.49	18.96	126047
2020-06-23	19.22	19.22	18.71	18.72	86757
2020-06-24	18.49	18.76	18.07	18.18	126566
2020-06-25	18.11	18.49	17.84	18.47	95407
2020-06-26	18.37	18.86	18.16	18.67	771048
2020-06-29	18.83	19.46	18.64	19.16	235403
2020-06-30	19.12	19.64	19.03	19.56	261091
2020-07-01	19.65	19.75	18.50	19.21	115746
2020-07-02	19.56	19.88	19.44	19.71	107748
2020-07-06	20.05	20.05	19.65	19.77	93116
2020-07-07	19.58	19.87	19.33	19.43	166513
2020-07-08	19.64	19.80	19.29	19.65	121417
2020-07-09	19.67	19.97	19.24	19.59	88506
2020-07-10	19.59	19.64	18.18	19.47	75465
2020-07-13	19.50	20.10	19.12	19.13	97015
2020-07-14	18.98	19.73	18.78	19.63	129891
2020-07-15	19.99	20.00	19.20	19.27	169791
2020-07-16	19.06	19.09	18.80	19.00	63500
2020-07-17	18.94	19.17	18.75	19.14	71565
2020-07-20	19.10	19.82	19.09	19.73	54768
2020-07-21	20.03	20.33	19.75	20.20	183036
2020-07-22	20.16	20.49	19.99	20.05	73037
2020-07-23	19.94	20.53	19.69	20.30	102617
2020-07-24	20.10	20.10	19.24	19.47	86060
2020-07-27	19.58	20.32	19.50	20.27	91855
2020-07-28	19.99	20.27	19.45	19.45	74117
2020-07-29	19.70	19.77	19.39	19.61	96295
2020-07-30	20.12	24.35	20.11	24.27	329808
2020-07-31	24.12	24.62	23.71	24.58	240752
2020-08-03	24.94	25.50	24.90	25.19	266396
2020-08-04	25.20	25.29	24.58	24.99	110029
2020-08-05	25.22	26.03	24.66	25.75	361564
2020-08-06	25.51	26.42	25.51	26.18	208220
2020-08-07	24.26	24.75	21.88	22.60	428495
2020-08-10	22.75	23.76	22.45	23.49	229031
2020-08-11	22.86	22.98	21.64	22.26	339255
2020-08-12	22.50	22.53	21.93	22.01	184347
2020-08-13	21.94	21.94	21.48	21.72	145666
2020-08-14	21.53	21.91	21.11	21.61	212498
2020-08-17	21.73	22.15	21.35	22.06	147638
2020-08-18	21.93	22.01	21.41	21.78	135243
2020-08-19	21.79	21.81	21.38	21.51	110913
2020-08-20	21.22	21.50	21.15	21.42	155683
2020-08-21	21.31	21.60	21.18	21.29	996317
2020-08-24	21.55	21.98	21.17	21.36	152635
2020-08-25	21.34	21.77	20.81	21.34	158987
2020-08-26	21.32	21.32	20.94	21.22	115954
2020-08-27	21.39	21.39	20.42	20.71	163772
2020-08-28	20.68	21.08	20.58	20.75	172362
2020-08-31	20.78	20.94	20.31	20.70	151728
2020-09-01	20.78	21.36	20.73	21.26	135312
2020-09-02	21.44	21.83	21.28	21.74	108797
2020-09-03	21.73	21.73	20.32	20.43	180106
2020-09-04	20.48	20.69	19.30	19.73	192244
2020-09-08	19.37	19.48	18.47	18.52	279715
2020-09-09	18.66	19.02	18.51	18.51	207532
2020-09-10	18.70	19.00	18.50	18.63	157363
2020-09-11	18.83	19.20	18.54	18.63	77100
2020-09-14	18.94	19.48	18.58	19.44	153459
2020-09-15	19.60	19.83	19.07	19.48	93906
2020-09-16	19.70	19.87	19.50	19.55	120376
2020-09-17	19.14	19.43	18.76	19.32	108862
2020-09-18	19.58	19.66	19.07	19.22	328020
2020-09-21	18.81	19.11	18.51	19.08	120923
2020-09-22	19.28	19.42	18.74	19.14	112011
2020-09-23	19.18	19.46	18.89	19.00	125423
2020-09-24	18.90	19.20	18.77	18.86	74530
2020-09-25	18.68	19.56	18.59	19.00	88342
2020-09-28	19.21	19.76	19.19	19.66	96171
2020-09-29	19.75	20.02	19.40	19.42	129600
2020-09-30	19.29	19.54	18.62	18.71	275341
2020-10-01	18.80	19.80	18.61	19.76	137895
2020-10-02	19.24	19.58	18.65	18.66	138688
2020-10-05	18.79	19.53	18.79	19.49	222719
2020-10-06	19.61	20.57	19.33	20.04	153965
2020-10-07	20.26	20.59	19.87	19.92	215754
2020-10-08	20.11	20.59	19.67	20.01	74965
2020-10-09	20.13	20.79	19.93	20.71	62276
2020-10-12	20.87	21.00	20.75	20.88	65709
2020-10-13	20.81	20.90	20.56	20.68	58556
2020-10-14	20.64	20.82	20.21	20.31	72204
2020-10-15	19.85	20.35	19.70	20.29	73002
2020-10-16	20.17	20.38	20.00	20.23	52884
2020-10-19	20.29	20.49	19.92	19.98	53010
2020-10-20	20.06	20.24	19.94	20.09	41514
2020-10-21	20.27	20.33	19.77	19.81	58690
2020-10-22	19.80	20.06	19.62	19.91	66390
2020-10-23	20.00	20.33	19.80	20.25	67174
2020-10-26	19.95	19.98	19.39	19.91	83052
2020-10-27	19.92	19.92	19.16	19.51	109850
2020-10-28	19.13	19.13	18.69	18.95	74311
2020-10-29	18.85	19.48	18.85	19.31	75844
2020-10-30	19.29	19.29	18.51	18.74	108559
2020-11-02	19.06	19.36	18.55	18.94	91449
2020-11-03	19.21	19.82	19.21	19.69	115385
2020-11-04	19.60	20.32	19.27	20.27	96577
2020-11-05	20.57	21.72	20.57	21.18	120138
2020-11-06	21.06	21.72	20.16	20.61	64031
2020-11-09	20.89	21.54	20.15	20.17	141427
2020-11-10	19.99	20.27	19.57	19.87	119211
2020-11-11	20.04	20.63	19.65	20.53	97475
2020-11-12	20.32	20.61	19.97	20.26	87502
2020-11-13	20.54	20.94	20.28	20.79	100682
2020-11-16	20.79	21.41	20.75	21.07	100579
2020-11-17	22.30	22.30	21.01	21.17	120582
2020-11-18	21.15	21.52	20.83	21.07	87879
2020-11-19	20.84	21.18	20.64	21.02	81824
2020-11-20	20.72	21.45	20.72	21.28	114516
2020-11-23	21.34	22.11	21.34	22.02	150353
2020-11-24	22.14	22.23	21.61	21.78	133683
2020-11-25	21.81	22.04	21.74	21.93	88028
2020-11-27	22.12	22.29	22.02	22.25	33578
2020-11-30	22.25	22.25	21.52	22.07	109153
2020-12-01	22.22	22.44	22.00	22.34	97410
2020-12-02	22.34	22.42	22.01	22.22	76056
2020-12-03	22.28	22.40	22.10	22.18	67813
2020-12-04	22.28	22.98	22.15	22.94	113332
2020-12-07	22.94	23.42	22.87	23.27	85324
2020-12-08	22.93	23.25	22.59	22.93	85029
2020-12-09	22.94	22.94	21.78	21.92	89628
2020-12-10	21.70	22.29	21.70	21.95	72530
2020-12-11	21.84	22.20	21.62	21.84	54874
2020-12-14	21.70	22.24	21.70	22.17	81374
2020-12-15	22.48	23.06	22.41	22.98	112031
2020-12-16	22.74	22.89	22.11	22.41	131962
2020-12-17	22.36	22.75	22.22	22.58	88845
2020-12-18	22.74	22.76	22.00	22.09	243653
2020-12-21	21.70	21.92	21.39	21.64	84608
2020-12-22	21.82	21.93	21.22	21.71	122490
2020-12-23	21.67	22.17	21.60	22.08	104335
2020-12-24	22.11	22.42	21.72	22.03	47546
2020-12-28	22.08	22.36	21.78	21.80	77254
2020-12-29	21.79	21.98	21.01	21.57	110149
2020-12-30	21.70	21.97	21.64	21.67	68869
2020-12-31	21.79	21.97	21.16	21.60	87752
2021-01-04	21.61	22.21	21.19	21.45	109189
2021-01-05	21.42	22.04	21.42	21.82	125475
2021-01-06	21.84	22.51	21.63	22.05	190152
2021-01-07	22.13	22.68	22.11	22.48	126737
2021-01-08	22.75	22.75	21.68	21.79	211342
2021-01-11	21.54	22.02	21.54	21.77	93932
2021-01-12	21.86	22.25	21.03	21.95	59098
2021-01-13	21.94	22.04	21.48	21.89	111324
2021-01-14	22.06	23.50	22.06	23.22	167519
2021-01-15	23.07	23.29	22.05	22.59	143994
2021-01-19	22.96	23.21	22.60	22.97	74911
2021-01-20	23.14	23.34	22.42	22.64	152106
2021-01-21	22.79	23.33	21.90	22.32	90070
2021-01-22	22.03	22.55	21.91	22.35	117483
2021-01-25	22.47	22.68	21.69	22.06	162816
2021-01-26	22.24	22.24	21.60	21.69	109951
2021-01-27	21.13	21.36	20.35	20.46	199813
2021-01-28	20.88	21.41	20.19	20.24	165037
2021-01-29	20.24	20.83	19.25	19.32	236961
2021-02-01	20.13	20.14	19.35	20.00	174982
2021-02-02	20.26	21.06	19.76	21.00	151614
2021-02-03	21.00	21.00	20.21	20.45	92828
2021-02-04	20.45	20.94	20.36	20.79	76433
2021-02-05	20.97	20.97	20.48	20.84	81967
2021-02-08	21.04	21.85	21.04	21.85	130257
2021-02-09	21.89	22.09	20.79	21.46	118045
2021-02-10	21.64	21.92	21.10	21.20	81802
2021-02-11	21.28	21.89	21.28	21.82	127266
2021-02-12	21.63	22.50	21.02	22.37	87788
2021-02-16	22.34	23.50	21.98	22.03	216653
2021-02-17	21.80	21.81	21.10	21.53	100951
2021-02-18	21.30	21.73	20.82	21.27	170779
2021-02-19	20.69	20.69	18.21	18.33	584668
2021-02-22	18.06	18.24	17.80	17.87	238111
2021-02-23	17.50	18.19	17.40	17.79	347053
2021-02-24	17.76	18.59	17.76	18.40	199223
2021-02-25	18.21	18.38	17.94	17.99	201018
2021-02-26	18.08	18.53	17.81	18.36	244304
2021-03-01	18.30	18.67	18.12	18.57	132550
2021-03-02	18.44	18.58	17.90	17.90	149110
2021-03-03	17.97	18.57	17.85	18.03	152391
2021-03-04	18.00	18.05	17.53	17.65	253973
2021-03-05	18.02	18.16	17.19	18.09	184767
2021-03-08	18.00	18.15	17.45	17.47	182717
2021-03-09	17.97	18.28	17.87	17.94	130658
2021-03-10	18.08	18.34	17.60	17.66	179920
2021-03-11	18.03	18.26	17.68	18.26	134434
2021-03-12	17.95	18.32	17.81	18.23	104208
2021-03-15	18.20	18.51	18.03	18.45	118264
2021-03-16	18.40	18.61	17.92	18.20	221897
2021-03-17	18.09	18.14	17.69	18.11	170420
2021-03-18	17.95	18.08	17.44	17.44	145172
2021-03-19	17.36	17.75	17.01	17.53	406273
2021-03-22	17.69	17.96	17.43	17.61	95962
2021-03-23	17.54	17.56	16.96	17.06	158283
2021-03-24	17.14	17.62	16.84	16.84	206064
2021-03-25	16.44	16.86	16.44	16.64	168114
2021-03-26	17.72	18.48	17.55	18.44	265673
2021-03-29	18.28	18.55	17.11	17.33	109448
2021-03-30	17.18	17.38	17.08	17.34	73971
2021-03-31	17.37	17.84	17.37	17.78	223470
2021-04-01	18.07	18.56	18.02	18.53	113612
2021-04-05	18.89	19.69	18.59	19.63	210834
2021-04-06	19.41	19.76	18.79	18.91	104820
2021-04-07	18.89	19.14	18.66	18.94	104858
2021-04-08	19.08	19.17	18.85	19.03	99115
2021-04-09	18.80	18.97	18.49	18.73	134534
2021-04-12	18.69	18.78	18.20	18.29	91618
2021-04-13	18.31	18.31	17.89	18.08	164940
2021-04-14	18.20	18.40	17.82	17.89	114151
2021-04-15	18.09	18.18	17.66	17.84	263924
2021-04-16	17.89	17.89	17.45	17.49	100981
2021-04-19	17.41	17.57	16.93	17.08	185401
2021-04-20	16.96	17.12	16.70	16.78	125177
2021-04-21	16.77	17.74	16.77	17.20	73582
2021-04-22	17.28	17.98	17.11	17.66	110817
2021-04-23	17.71	18.59	17.71	18.41	359733
2021-04-26	18.45	19.29	18.42	19.28	79797
2021-04-27	19.28	19.33	18.93	19.00	86920
2021-04-28	19.00	19.08	18.90	19.00	85901
2021-04-29	19.18	19.18	18.90	19.03	81781
2021-04-30	18.75	18.89	17.68	17.73	127868
2021-05-03	17.93	18.29	17.93	18.23	192924
2021-05-04	18.20	18.28	17.89	18.09	160982
2021-05-05	18.17	18.57	17.99	18.50	109650
2021-05-06	18.49	18.68	18.18	18.67	123011
2021-05-07	18.77	19.28	18.44	19.09	290939
2021-05-10	18.93	19.00	18.09	18.15	308969
2021-05-11	17.64	17.98	17.25	17.48	141932
2021-05-12	17.23	17.38	16.70	16.76	119901
2021-05-13	16.97	17.50	16.79	17.10	100709
2021-05-14	17.25	17.55	17.20	17.41	73104
2021-05-17	17.22	17.47	16.91	17.43	99300
2021-05-18	17.49	17.67	17.11	17.16	53712
2021-05-19	16.85	17.31	16.85	17.27	59064
2021-05-20	17.31	17.89	17.18	17.83	89966
2021-05-21	17.96	17.96	17.59	17.87	67794
2021-05-24	17.98	18.31	17.46	18.07	373111
2021-05-25	18.14	18.39	17.52	17.55	135311
2021-05-26	17.63	17.68	17.09	17.47	130603
2021-05-27	17.49	17.97	17.39	17.40	211611
2021-05-28	17.35	17.56	17.35	17.44	158913
2021-06-01	17.59	17.78	17.10	17.35	257025
2021-06-02	17.90	17.90	17.10	17.25	156313
2021-06-03	17.03	17.40	16.82	17.23	383638
2021-06-04	17.35	17.35	17.08	17.10	149666
2021-06-07	17.04	18.16	16.93	17.92	676959
2021-06-08	18.00	18.07	17.40	17.56	233453
2021-06-09	17.55	17.85	17.40	17.50	186708
2021-06-10	17.59	17.62	17.40	17.54	87462
2021-06-11	17.55	17.68	17.46	17.50	108039
2021-06-14	17.76	17.80	17.51	17.62	67082
2021-06-15	17.59	17.90	17.44	17.88	104980
2021-06-16	17.88	17.97	17.59	17.64	117575
2021-06-17	17.51	17.94	17.51	17.77	58091
2021-06-18	17.50	17.58	17.27	17.53	224843
2021-06-21	17.61	17.67	17.35	17.48	123049
2021-06-22	17.75	17.75	17.36	17.49	150583
2021-06-23	17.48	17.74	17.40	17.47	180782
2021-06-24	17.55	18.24	17.55	18.24	124278
2021-06-25	18.08	18.66	18.08	18.43	1098979
2021-06-28	18.49	18.57	18.16	18.33	92457
2021-06-29	18.38	18.46	18.27	18.33	41700
2021-06-30	18.26	18.38	18.06	18.18	105354
2021-07-01	18.20	18.28	18.08	18.14	84978
2021-07-02	18.26	18.29	18.05	18.06	85322
2021-07-06	18.07	18.17	17.75	18.02	125543
2021-07-07	18.09	18.31	17.76	17.79	107575
2021-07-08	17.60	17.99	17.57	17.87	102226
2021-07-09	18.01	18.21	17.84	18.13	56579
2021-07-12	18.16	18.22	17.80	18.17	43640
2021-07-13	18.12	18.16	17.72	17.76	115186
2021-07-14	17.92	18.00	17.76	17.89	57684
2021-07-15	17.80	18.00	17.76	17.82	112144
2021-07-16	17.95	17.95	17.70	17.77	102827
2021-07-19	17.56	17.98	17.29	17.87	114496
2021-07-20	17.98	18.20	17.76	17.89	116597
2021-07-21	17.97	18.37	17.90	18.16	69957
2021-07-22	18.15	18.15	17.76	17.83	60071
2021-07-23	17.87	17.92	17.66	17.90	51045
2021-07-26	17.89	17.95	17.71	17.93	69741
2021-07-27	17.87	17.91	17.62	17.86	106889
2021-07-28	18.09	18.35	17.94	18.29	58044
2021-07-29	18.28	18.76	18.28	18.61	56149
2021-07-30	18.55	18.83	18.42	18.71	71439
2021-08-02	18.80	19.20	18.80	18.92	78511
2021-08-03	19.15	19.15	18.79	19.01	131889
2021-08-04	18.94	19.19	18.86	19.02	72317
2021-08-05	19.04	19.38	18.76	18.91	60531
2021-08-06	18.92	19.12	18.54	18.78	87288
2021-08-09	18.84	18.97	18.67	18.82	38669
2021-08-10	18.84	18.90	18.45	18.56	60594
2021-08-11	21.22	21.69	20.11	21.49	189069
2021-08-12	21.62	21.78	21.12	21.49	96396
2021-08-13	21.30	21.30	20.85	20.96	101781
2021-08-16	20.93	21.21	20.58	21.20	79055
2021-08-17	21.14	21.53	20.78	21.42	179139
2021-08-18	21.32	22.00	21.32	21.60	107659
2021-08-19	21.55	21.85	21.52	21.60	102277
2021-08-20	21.50	22.04	21.46	21.97	100734
2021-08-23	22.48	22.48	21.95	22.30	97182
2021-08-24	22.49	22.49	22.19	22.39	56539
2021-08-25	22.38	22.50	22.29	22.43	71316
2021-08-26	22.35	22.50	21.97	22.02	85563
2021-08-27	22.03	22.52	22.03	22.44	113168
2021-08-30	22.56	22.56	22.16	22.41	88018
2021-08-31	22.40	22.59	22.18	22.52	167586
2021-09-01	22.57	22.57	22.23	22.33	68850
2021-09-02	22.40	22.75	22.25	22.66	165424
2021-09-03	22.70	22.79	22.58	22.78	65953
2021-09-07	22.78	22.81	22.55	22.73	54059
2021-09-08	22.76	22.90	22.30	22.62	80930
2021-09-09	22.68	22.86	22.55	22.70	51881
2021-09-10	22.73	22.93	22.62	22.64	71033
2021-09-13	22.73	22.81	22.43	22.72	70715
2021-09-14	22.78	22.84	22.53	22.67	57714
2021-09-15	22.70	22.77	20.94	22.76	114836
2021-09-16	22.60	22.77	22.36	22.70	61831
2021-09-17	22.69	22.93	22.47	22.90	270470
2021-09-20	22.61	22.78	22.28	22.48	63384
2021-09-21	22.62	22.62	22.36	22.51	42403
2021-09-22	22.62	23.00	21.46	22.91	57589
2021-09-23	22.90	23.22	22.90	23.13	176406
2021-09-24	23.19	24.20	23.19	23.70	101285
2021-09-27	23.49	23.86	23.39	23.63	64326
2021-09-28	23.42	23.53	22.78	22.99	84968
2021-09-29	23.04	23.30	22.87	22.96	71311
2021-09-30	23.12	23.49	23.00	23.04	151042
2021-10-01	23.09	23.96	22.95	23.88	125083
2021-10-04	23.72	24.11	23.22	23.28	68629
2021-10-05	23.21	23.65	23.15	23.47	53902
2021-10-06	23.28	23.46	23.20	23.28	48934
2021-10-07	23.48	23.86	22.98	23.77	69819
2021-10-08	23.85	23.85	23.42	23.46	46600
2021-10-11	23.42	23.49	23.17	23.24	27781
2021-10-12	23.28	23.34	22.90	22.92	56238
2021-10-13	22.87	23.25	22.46	22.64	42049
2021-10-14	22.94	23.08	22.83	22.97	73372
2021-10-15	23.39	23.39	22.91	22.95	58926
2021-10-18	22.79	23.03	22.71	22.95	26929
2021-10-19	23.01	23.22	22.95	23.14	39083
2021-10-20	23.08	23.17	22.74	22.99	59177
2021-10-21	22.98	23.08	22.90	23.03	34428
2021-10-22	23.19	23.20	22.89	22.99	59697
2021-10-25	22.96	23.26	22.67	23.14	64008
2021-10-26	23.27	23.30	22.92	22.98	60024
2021-10-27	22.91	23.25	22.91	23.09	43967
2021-10-28	23.25	23.72	22.97	23.08	150027
2021-10-29	23.09	23.58	23.06	23.53	164443
2021-11-01	23.63	23.79	23.53	23.62	154352
2021-11-02	23.69	23.76	23.43	23.64	81923
2021-11-03	23.71	24.13	23.38	23.89	190010
2021-11-04	24.08	24.85	23.90	24.78	190928
2021-11-05	24.99	25.37	24.82	25.30	125911
2021-11-08	25.32	25.44	25.12	25.22	66834
2021-11-09	25.48	25.50	25.13	25.26	179190
2021-11-10	29.98	33.33	29.61	31.85	747800
2021-11-11	31.98	33.52	31.84	32.91	469858
2021-11-12	32.52	33.78	32.00	33.06	380335
2021-11-15	33.25	33.40	32.46	32.82	261117
2021-11-16	32.86	33.30	32.64	33.25	226356
2021-11-17	33.34	33.40	33.04	33.20	104357
2021-11-18	33.58	33.58	32.40	32.58	106636
2021-11-19	32.62	33.02	31.85	32.82	109624
2021-11-22	32.99	33.19	31.86	31.87	95004
2021-11-23	31.80	32.21	30.68	30.98	138540
2021-11-24	30.72	31.16	30.34	31.05	77293
2021-11-26	30.53	30.68	29.76	30.24	87614
2021-11-29	29.81	30.70	29.81	29.87	113846
2021-11-30	29.88	30.49	29.14	29.93	174102
2021-12-01	29.90	30.78	29.67	30.36	151741
2021-12-02	30.09	30.44	29.73	30.19	88721
2021-12-03	30.50	30.57	29.36	29.46	117338
2021-12-06	29.85	29.94	28.52	29.66	98397
2021-12-07	30.07	30.81	29.96	30.69	111717
2021-12-08	30.62	31.75	30.55	31.67	72854
2021-12-09	31.44	31.97	31.16	31.18	73317
2021-12-10	31.51	31.81	30.51	30.85	43333
2021-12-13	30.81	31.15	29.77	29.95	91123
2021-12-14	29.79	30.04	29.03	29.52	83329
2021-12-15	29.69	30.46	29.04	30.41	130948
2021-12-16	30.29	30.57	28.76	28.83	138910
2021-12-17	28.74	29.88	28.06	29.20	309587
2021-12-20	28.80	29.67	28.67	29.13	132649
2021-12-21	29.66	30.52	29.43	30.50	71017
2021-12-22	30.48	31.40	30.48	30.92	52061
2021-12-23	30.89	31.35	30.89	31.33	56277
2021-12-27	31.37	32.65	31.37	32.54	59516
2021-12-28	32.72	33.01	32.53	32.53	79202
2021-12-29	32.46	32.47	31.78	32.24	58509
2021-12-30	32.38	32.53	32.03	32.03	71800
2021-12-31	32.06	32.38	31.75	31.79	76690
2022-01-03	31.99	32.21	31.27	32.11	69082
2022-01-04	32.11	32.80	31.26	31.65	80367
2022-01-05	31.72	31.72	29.96	30.05	62328
2022-01-06	30.00	30.34	29.40	29.86	45118
2022-01-07	29.74	29.74	28.13	28.22	64591
2022-01-10	28.07	28.19	27.26	28.16	68932
2022-01-11	28.07	28.62	27.52	28.51	73597
2022-01-12	28.74	29.09	27.75	27.97	64782
2022-01-13	28.22	28.50	26.98	27.07	43703
2022-01-14	26.98	28.23	26.98	28.11	96680
2022-01-18	27.71	28.39	26.72	27.16	176444
2022-01-19	27.53	27.96	26.38	26.81	95024
2022-01-20	27.04	27.79	26.29	26.32	78985
2022-01-21	26.14	27.79	25.83	25.92	370276
2022-01-24	25.54	27.10	24.73	27.03	158139
2022-01-25	26.46	26.81	25.45	26.36	236018
2022-01-26	26.92	27.27	25.80	26.70	285230
2022-01-27	26.91	27.02	26.23	26.34	239550
2022-01-28	26.39	27.93	25.94	27.93	152520
2022-01-31	27.89	29.73	27.54	29.73	171106
2022-02-01	29.84	29.92	29.29	29.73	169767
2022-02-02	30.07	30.07	29.16	29.51	218487
2022-02-03	29.10	29.53	28.69	28.93	113572
2022-02-04	28.84	29.11	28.42	28.86	166371
2022-02-07	28.84	29.26	28.43	29.09	112507
2022-02-08	28.98	30.39	28.98	30.37	140725
2022-02-09	31.17	31.17	30.45	30.85	137068
2022-02-10	30.18	30.62	29.41	29.56	135295
2022-02-11	29.48	30.30	28.42	28.67	167422
2022-02-14	28.76	29.78	28.76	29.47	234989
2022-02-15	30.04	30.49	29.78	30.47	178767
2022-02-16	30.48	30.77	29.59	29.75	494436
2022-02-17	29.51	30.00	29.16	29.26	285371
2022-02-18	28.16	29.00	25.91	25.94	244690
2022-02-22	25.72	26.19	25.18	25.54	158084
2022-02-23	25.88	26.04	24.53	24.58	116019
2022-02-24	24.19	26.24	23.73	26.18	152348
2022-02-25	26.30	27.06	25.79	26.91	144237
2022-02-28	26.70	27.55	26.69	27.36	204889
2022-03-01	27.17	27.68	26.74	27.03	152475
2022-03-02	27.00	27.70	27.00	27.70	87143
2022-03-03	27.71	27.71	26.65	26.89	110052
2022-03-04	26.48	26.49	25.98	26.46	86191
2022-03-07	26.67	26.73	26.09	26.15	165642
2022-03-08	26.24	27.52	25.37	26.99	187131
2022-03-09	27.47	27.97	27.35	27.66	87514
2022-03-10	27.15	27.24	26.29	27.06	84348
2022-03-11	27.37	27.39	26.49	26.69	93658
2022-03-14	26.59	26.77	25.62	25.86	153027
2022-03-15	25.78	25.85	25.20	25.63	102665
2022-03-16	26.00	26.68	25.43	26.64	123296
2022-03-17	26.45	27.35	26.45	27.14	71331
2022-03-18	27.09	28.44	26.83	28.23	225314
2022-03-21	28.32	28.70	27.30	27.67	56128
2022-03-22	27.61	28.14	27.53	28.09	68412
2022-03-23	27.79	28.11	27.18	27.26	49745
2022-03-24	27.29	27.95	27.10	27.89	51205
2022-03-25	27.93	28.09	27.28	27.54	46056
2022-03-28	27.53	28.06	27.48	28.00	82466
2022-03-29	28.16	29.06	28.16	28.93	129940
2022-03-30	28.51	29.00	28.30	28.45	225544
2022-03-31	28.45	28.64	27.84	27.87	75896
2022-04-01	27.83	28.11	27.10	27.18	94671
2022-04-04	27.65	27.65	26.91	27.26	66160
2022-04-05	27.25	27.25	25.97	26.02	76725
2022-04-06	25.57	26.02	25.05	25.36	94128
2022-04-07	25.39	25.70	25.00	25.23	96408
2022-04-08	25.18	25.18	23.13	23.18	157220
2022-04-11	23.10	23.41	22.14	22.55	307130
2022-04-12	23.03	23.92	23.03	23.23	962527
2022-04-13	23.24	24.75	23.24	24.38	144380
2022-04-14	24.51	24.51	23.30	23.40	111351
2022-04-18	23.42	23.95	23.09	23.47	105577
2022-04-19	23.41	24.02	23.19	23.86	65747
2022-04-20	23.90	24.39	23.63	23.77	66953
2022-04-21	23.96	23.96	23.08	23.15	76703
2022-04-22	23.08	23.96	22.78	22.81	53671
2022-04-25	22.71	23.26	22.65	23.26	67955
2022-04-26	22.95	22.95	22.31	22.36	77626
2022-04-27	22.35	22.98	22.35	22.66	110444
2022-04-28	23.13	23.71	22.59	23.58	62904
2022-04-29	23.41	23.99	23.15	23.25	125163
2022-05-02	23.08	24.12	22.89	24.01	134012
2022-05-03	24.01	24.57	23.84	24.42	109088
2022-05-04	24.39	25.21	24.23	25.19	125048
2022-05-05	24.67	25.00	23.83	24.07	110877
2022-05-06	23.74	24.22	22.85	23.59	94234
2022-05-09	23.13	24.12	22.75	23.06	136384
2022-05-10	23.49	24.02	22.97	23.75	181975
2022-05-11	23.98	24.03	22.85	22.98	353545
2022-05-12	22.65	23.70	22.43	22.89	186920
2022-05-13	23.40	24.71	23.32	23.96	141589
2022-05-16	23.65	24.36	23.42	24.33	121380
2022-05-17	24.29	25.10	24.02	24.70	170895
2022-05-18	24.21	24.89	22.93	23.29	159315
2022-05-19	23.18	23.80	23.11	23.33	112038
2022-05-20	23.50	23.65	22.40	23.22	114911
2022-05-23	23.33	23.54	22.86	22.98	76383
2022-05-24	22.70	22.78	22.23	22.40	65368
2022-05-25	22.36	22.87	22.22	22.69	80660
2022-05-26	22.59	23.53	22.59	23.39	73324
2022-05-27	23.71	24.30	23.71	24.25	71077
2022-05-31	24.28	24.48	23.60	23.90	178095
2022-06-01	24.08	24.29	23.61	23.93	112293
2022-06-02	23.74	24.54	23.74	24.47	70896
2022-06-03	23.99	24.25	23.70	24.02	62435
2022-06-06	24.25	24.42	23.80	24.08	62166
2022-06-07	23.85	24.14	23.58	24.02	50045
2022-06-08	23.76	23.92	23.42	23.61	79010
2022-06-09	23.37	23.65	23.20	23.20	64606
2022-06-10	22.83	23.03	22.38	22.38	78703
2022-06-13	21.62	22.08	20.72	20.80	104799
2022-06-14	20.87	20.90	20.09	20.40	90407
2022-06-15	20.83	20.89	20.15	20.63	97954
2022-06-16	20.18	20.18	19.61	19.69	130057
2022-06-17	19.72	20.80	19.34	19.60	297752
2022-06-21	19.92	20.14	19.43	19.83	138612
2022-06-22	19.58	19.92	19.40	19.53	100169
2022-06-23	19.65	19.83	19.38	19.48	108702
2022-06-24	19.57	21.24	19.53	20.99	928666
2022-06-27	21.34	22.12	20.82	22.00	152207
2022-06-28	21.90	22.36	21.78	21.88	201936
2022-06-29	21.91	21.91	20.52	20.62	114516
2022-06-30	20.32	21.51	20.25	21.51	203819
2022-07-01	21.32	21.50	20.56	20.75	155491
2022-07-05	20.43	20.84	20.16	20.78	147342
2022-07-06	20.79	21.44	20.17	20.35	79446
2022-07-07	20.59	21.81	20.59	21.78	113724
2022-07-08	21.62	22.20	21.49	21.91	119749
2022-07-11	21.55	21.79	21.32	21.76	142934
2022-07-12	21.93	22.24	21.93	22.21	174503
2022-07-13	21.88	21.94	21.26	21.60	102057
2022-07-14	21.46	21.83	20.82	21.71	83391
2022-07-15	22.26	22.70	21.61	22.64	391478
2022-07-18	22.96	23.17	21.85	21.97	145129
2022-07-19	22.35	23.50	22.35	23.22	152049
2022-07-20	23.25	24.21	23.25	23.90	271477
2022-07-21	24.01	25.21	23.77	25.17	206849
2022-07-22	24.97	25.38	23.87	25.30	243408
2022-07-25	24.98	25.23	24.62	25.14	96306
2022-07-26	25.14	26.02	24.87	25.68	121895
2022-07-27	25.80	26.88	25.69	26.58	167152
2022-07-28	26.50	26.98	26.24	26.80	151997
2022-07-29	26.79	27.10	26.38	26.98	118572
2022-08-01	26.91	27.17	26.79	27.08	96750
2022-08-02	26.95	27.28	26.89	26.93	77292
2022-08-03	27.03	27.72	26.85	27.69	224358
2022-08-04	27.67	28.02	27.45	28.00	89389
2022-08-05	27.57	27.96	27.43	27.67	78510
2022-08-08	27.79	28.14	26.71	26.96	99566
2022-08-09	26.72	27.24	25.93	26.24	129282
2022-08-10	27.09	27.32	26.56	27.21	184952
2022-08-11	27.57	28.99	26.94	27.38	115852
2022-08-12	27.62	30.31	27.62	28.38	231971
2022-08-15	28.12	29.17	28.00	29.11	155058
2022-08-16	28.45	28.78	27.18	27.63	243468
2022-08-17	27.00	27.63	26.80	27.26	98749
2022-08-18	27.02	27.73	27.02	27.54	104910
2022-08-19	27.14	27.16	26.79	27.04	57222
2022-08-22	26.71	26.82	26.46	26.75	110756
2022-08-23	26.65	27.15	26.52	26.76	53332
2022-08-24	26.93	27.19	26.60	27.04	83577
2022-08-25	27.22	28.16	27.22	28.13	94685
2022-08-26	27.90	28.20	27.08	27.08	80275
2022-08-29	27.06	27.31	26.73	26.78	69117
2022-08-30	26.54	26.95	25.04	26.27	82763
2022-08-31	26.56	26.78	25.89	26.38	220188
2022-09-01	25.87	25.87	24.87	25.31	85316
2022-09-02	25.36	25.61	24.85	25.00	69494
2022-09-06	25.00	25.00	24.23	24.78	134175
2022-09-07	24.97	25.97	24.78	25.75	151321
2022-09-08	25.47	26.01	24.71	25.86	58781
2022-09-09	25.90	26.47	25.81	26.29	77655
2022-09-12	26.29	26.45	26.02	26.42	90592
2022-09-13	25.61	26.17	25.17	25.22	118955
2022-09-14	25.25	25.52	24.94	25.25	70868
2022-09-15	25.09	25.19	24.59	24.96	85348
2022-09-16	24.58	25.48	24.30	25.36	265516
2022-09-19	25.06	25.31	24.48	25.20	82891
2022-09-20	25.02	25.24	24.49	24.70	81411
2022-09-21	24.90	25.39	24.50	24.80	83634
2022-09-22	24.76	24.76	23.75	24.07	74948
2022-09-23	23.82	23.82	23.25	23.50	190596
2022-09-26	23.36	23.85	23.22	23.30	89481
2022-09-27	23.67	24.13	23.46	23.99	85911
2022-09-28	23.99	24.76	23.70	24.62	157368
2022-09-29	24.23	25.05	23.72	24.84	180472
2022-09-30	24.55	25.50	24.45	24.53	226090
2022-10-03	24.57	25.69	24.57	25.37	129752
2022-10-04	26.06	26.34	25.95	26.17	94484
2022-10-05	25.88	26.38	25.79	26.22	79599
2022-10-06	26.21	26.70	26.21	26.44	81017
2022-10-07	25.88	26.26	24.63	24.85	89488
2022-10-10	24.68	24.80	23.81	24.07	87714
2022-10-11	23.92	24.00	23.17	23.49	193543
2022-10-12	23.57	23.57	22.48	22.52	92155
2022-10-13	21.91	22.77	21.46	22.63	169972
2022-10-14	22.91	23.15	21.36	21.44	117353
2022-10-17	21.85	22.42	21.47	22.23	121735
2022-10-18	22.67	22.91	21.59	21.97	125888
2022-10-19	21.70	22.06	21.50	21.78	127191
2022-10-20	21.76	22.71	21.42	22.25	113360
2022-10-21	22.45	23.31	22.28	23.10	169027
2022-10-24	23.13	23.26	22.57	22.96	82288
2022-10-25	23.06	23.91	23.06	23.53	104790
2022-10-26	23.41	24.01	23.39	23.41	75720
2022-10-27	23.47	23.63	22.93	23.01	73762
2022-10-28	23.21	24.18	23.21	23.99	80570
2022-10-31	23.73	23.90	23.51	23.58	142918
2022-11-01	23.82	24.33	23.65	24.22	93529
2022-11-02	24.25	24.38	23.09	23.14	88399
2022-11-03	22.71	23.46	22.34	22.84	60937
2022-11-04	23.26	23.47	22.70	23.43	96267
2022-11-07	23.61	23.79	23.07	23.65	93573
2022-11-08	23.94	23.94	23.23	23.56	129834
2022-11-09	23.40	23.50	22.85	23.26	89790
2022-11-10	24.48	25.09	23.97	25.09	201009
2022-11-11	26.74	31.13	26.59	29.79	509743
2022-11-14	29.59	30.66	28.82	29.76	171283
2022-11-15	29.82	30.15	29.06	29.95	277216
2022-11-16	29.32	30.42	29.11	30.17	183492
2022-11-17	29.64	30.69	29.32	30.48	141222
2022-11-18	30.95	30.99	29.47	29.63	93629
2022-11-21	29.51	29.92	29.25	29.80	102238
2022-11-22	29.84	30.15	29.21	30.03	95018
2022-11-23	29.91	30.48	29.66	30.40	115909
2022-11-25	30.14	30.56	29.92	30.24	38710
2022-11-28	30.14	30.39	29.80	30.03	103455
2022-11-29	30.18	30.29	29.85	30.17	79064
2022-11-30	30.10	31.37	29.85	31.37	266871
2022-12-01	31.33	32.56	31.25	31.80	216553
2022-12-02	31.18	31.90	30.85	31.61	80657
2022-12-05	31.34	31.63	30.98	31.53	123447
2022-12-06	31.60	31.98	30.23	30.64	73883
2022-12-07	30.46	30.95	30.03	30.07	65094
2022-12-08	30.27	30.96	30.06	30.47	102388
2022-12-09	30.42	30.42	29.77	29.93	73307
2022-12-12	29.92	30.36	29.67	30.13	139393
2022-12-13	31.03	31.79	30.56	30.98	158108
2022-12-14	30.87	31.48	30.31	30.73	113639
2022-12-15	30.10	30.10	28.50	29.35	83752
2022-12-16	29.15	29.49	28.77	28.87	528479
2022-12-19	29.01	29.63	28.53	29.52	99407
2022-12-20	29.38	30.31	29.05	29.75	72099
2022-12-21	29.99	30.21	29.50	29.83	92954
2022-12-22	29.47	29.47	28.26	28.83	63271
2022-12-23	28.74	29.12	28.34	28.55	55778
2022-12-27	28.55	28.61	28.04	28.15	45147
2022-12-28	28.00	28.07	27.51	27.72	56415
2022-12-29	27.94	28.61	27.93	28.37	84745
2022-12-30	28.02	28.87	27.95	28.52	79641
2023-01-03	29.00	29.02	27.62	27.88	64916
2023-01-04	28.12	28.12	27.39	27.65	75952
2023-01-05	27.56	28.07	27.23	27.44	64498
2023-01-06	27.67	28.76	27.51	28.68	73754
2023-01-09	29.01	29.61	28.50	29.24	60886
2023-01-10	29.38	30.24	29.31	29.86	99222
2023-01-11	30.16	30.33	29.59	30.06	77308
2023-01-12	30.19	30.37	29.32	30.32	82115
2023-01-13	30.20	30.59	30.10	30.59	75002
2023-01-17	30.64	30.80	30.45	30.50	42491
2023-01-18	30.69	30.97	30.00	30.18	126743
2023-01-19	30.07	30.31	29.94	30.02	79342
2023-01-20	30.44	31.58	30.27	31.25	235668
2023-01-23	31.34	31.77	30.57	31.05	80476
2023-01-24	30.85	31.76	30.76	31.72	98037
2023-01-25	31.30	32.49	31.00	32.43	76132
2023-01-26	32.63	32.70	31.69	32.45	93821
2023-01-27	32.04	32.60	31.60	31.84	59733
2023-01-30	31.47	31.92	31.40	31.59	68424
2023-01-31	31.76	32.45	31.72	31.78	152459
2023-02-01	32.02	32.89	31.77	32.65	165082
2023-02-02	33.07	33.62	32.50	32.85	109072
2023-02-03	32.19	32.87	32.19	32.31	119730
2023-02-06	32.07	33.29	32.00	33.03	114805
2023-02-07	33.12	33.83	32.98	33.72	165265
2023-02-08	33.62	34.19	33.62	34.00	138428
2023-02-09	34.62	35.00	33.76	34.02	238459
2023-02-10	33.70	33.71	32.56	32.98	71824
2023-02-13	33.08	33.53	32.25	33.26	81549
2023-02-14	33.21	33.60	32.93	33.29	113719
2023-02-15	32.93	33.85	32.90	33.65	128064
2023-02-16	33.08	34.44	33.08	34.02	234760
2023-02-17	37.21	37.66	34.20	37.38	606909
2023-02-21	37.32	37.59	36.70	37.40	235389
2023-02-22	36.87	37.05	36.11	36.49	341234
2023-02-23	36.98	37.40	36.02	36.93	155999
2023-02-24	36.56	37.19	36.30	37.14	181100
2023-02-27	37.87	37.87	36.86	37.10	128079
2023-02-28	37.03	37.66	36.94	37.44	494968
2023-03-01	37.44	38.00	37.17	37.22	154348
2023-03-02	36.69	37.47	36.38	37.47	132116
2023-03-03	37.44	38.39	37.26	38.38	221964
2023-03-06	38.41	38.66	37.72	38.08	221709
2023-03-07	38.16	38.40	37.99	38.34	187966
2023-03-08	38.45	38.89	38.29	38.87	186706
2023-03-09	38.68	39.01	37.73	37.76	159530
2023-03-10	37.85	37.88	36.75	37.08	144598
2023-03-13	36.64	37.28	36.25	36.65	100871
2023-03-14	37.16	38.39	37.16	38.37	384502
2023-03-15	37.81	38.18	36.48	37.94	222308
2023-03-16	37.94	39.45	36.96	39.44	457435
2023-03-17	39.38	39.72	39.03	39.21	504805
2023-03-20	39.25	40.16	38.92	40.12	217902
2023-03-21	40.59	41.15	39.73	40.60	279555
2023-03-22	40.57	40.74	39.78	39.79	181844
2023-03-23	40.27	42.08	40.26	41.23	224574
2023-03-24	40.87	41.52	40.60	41.48	207033
2023-03-27	41.72	42.20	41.17	41.63	177122
2023-03-28	41.48	42.09	40.33	40.91	76049
2023-03-29	41.32	41.92	40.80	41.70	117581
2023-03-30	42.05	42.16	41.56	41.73	78037
2023-03-31	41.68	42.50	41.65	42.40	380285
2023-04-03	42.11	42.94	41.82	42.90	197000
2023-04-04	43.25	43.25	42.22	42.42	184368
2023-04-05	42.20	42.49	41.73	42.27	207740
2023-04-06	42.13	42.13	41.15	41.23	179712
2023-04-10	41.04	42.57	40.56	42.57	436368
2023-04-11	42.55	42.93	41.08	41.11	162962
2023-04-12	41.55	41.91	40.91	41.17	125782
2023-04-13	41.28	41.49	40.58	41.23	97167
2023-04-14	41.21	41.86	41.06	41.28	82522
2023-04-17	41.16	41.48	40.25	40.80	68660
2023-04-18	41.01	41.52	40.42	40.81	111226
2023-04-19	40.60	40.60	39.63	39.72	190742
2023-04-20	39.31	40.57	39.06	40.01	139760
2023-04-21	39.94	40.41	39.74	40.09	82722
2023-04-24	39.97	40.35	39.28	39.38	78341
2023-04-25	39.06	39.22	37.53	37.57	127100
2023-04-26	37.68	38.26	37.17	37.85	120674
2023-04-27	37.79	37.79	36.38	36.45	202687
2023-04-28	36.39	36.80	35.92	36.05	134972
2023-05-01	36.05	36.67	36.05	36.28	68511
2023-05-02	36.38	36.78	35.89	36.42	105282
2023-05-03	36.27	36.99	36.24	36.60	173344
2023-05-04	36.35	37.18	36.17	36.96	153783
2023-05-05	37.27	38.85	37.23	38.71	157605
2023-05-08	38.47	38.99	37.84	38.78	100847
2023-05-09	38.33	38.80	37.79	37.98	168166
2023-05-10	38.60	39.83	33.67	33.72	432288
2023-05-11	33.58	35.60	32.25	35.59	463536
2023-05-12	35.25	36.42	34.75	35.80	229497
2023-05-15	35.77	36.10	35.37	35.40	242883
2023-05-16	35.01	37.06	34.92	37.06	172767
2023-05-17	37.21	39.00	36.77	38.90	261279
2023-05-18	38.95	40.02	38.89	39.03	152873
2023-05-19	39.36	39.73	38.77	39.69	129583
2023-05-22	39.44	40.16	39.18	39.64	139450
2023-05-23	39.41	39.90	38.80	39.28	140334
2023-05-24	38.76	39.19	37.86	38.45	164016
2023-05-25	39.14	40.83	39.03	40.62	220723
2023-05-26	40.90	42.69	40.90	42.53	197776
2023-05-30	43.00	43.33	41.95	42.19	143244
2023-05-31	41.72	42.54	41.40	42.25	673335
2023-06-01	42.28	43.00	41.74	42.88	162918
2023-06-02	42.96	43.25	41.58	42.85	148958
2023-06-05	42.29	42.33	41.46	42.13	223559
2023-06-06	41.89	43.37	41.77	42.83	236919
2023-06-07	43.00	44.37	42.70	43.06	183699
2023-06-08	43.21	43.95	42.90	43.87	162007
2023-06-09	44.29	44.29	43.64	43.98	107569
2023-06-12	44.33	44.80	43.78	44.71	124828
2023-06-13	45.00	45.46	44.51	44.84	184160
2023-06-14	44.50	44.90	44.19	44.85	101279
2023-06-15	44.53	44.81	43.94	44.42	102908
2023-06-16	44.91	45.11	43.66	43.81	343040
2023-06-20	43.83	44.78	43.21	44.76	106835
2023-06-21	44.62	45.02	44.28	44.70	103449
2023-06-22	44.65	45.33	44.47	45.04	129175
2023-06-23	44.47	45.66	43.28	43.63	394780
2023-06-26	43.67	44.49	42.83	42.88	139672
2023-06-27	43.08	44.91	42.06	43.94	106674
2023-06-28	43.38	43.85	43.15	43.58	109182
2023-06-29	43.76	45.45	43.55	45.24	172976
2023-06-30	45.63	45.80	44.94	45.10	275547
2023-07-03	45.66	45.81	44.66	45.64	78635
2023-07-05	45.60	45.60	44.07	44.59	178871
2023-07-06	44.05	44.91	43.51	44.78	131211
2023-07-07	44.92	46.46	44.92	45.36	310929
2023-07-10	45.52	47.77	45.52	47.60	239245
2023-07-11	47.73	48.02	43.81	44.59	242093
2023-07-12	45.22	45.89	45.07	45.40	125812
2023-07-13	45.52	46.29	45.52	46.06	145745
2023-07-14	46.06	46.49	45.19	45.49	127869
2023-07-17	45.57	46.74	45.57	46.34	134171
2023-07-18	46.45	46.45	45.42	45.76	89295
2023-07-19	45.67	45.67	44.19	44.60	148221
2023-07-20	44.20	44.48	43.49	43.65	96139
2023-07-21	44.19	44.58	43.51	43.78	150303
2023-07-24	43.91	43.96	42.74	43.51	93766
2023-07-25	43.64	44.62	43.52	44.16	89214
2023-07-26	43.96	44.48	43.60	43.70	139183
2023-07-27	44.28	45.46	44.19	44.46	95544
2023-07-28	44.46	46.22	44.44	46.06	92775
2023-07-31	46.06	46.11	45.45	45.99	127365
2023-08-01	45.55	45.86	45.22	45.83	60954
2023-08-02	45.32	45.42	43.92	44.46	67490
2023-08-03	44.02	44.49	43.61	43.75	85589
2023-08-04	43.50	43.66	42.59	42.92	85671
2023-08-07	43.00	43.41	42.31	42.71	97074
2023-08-08	42.46	42.51	41.18	41.76	140940
2023-08-09	42.69	42.69	34.98	36.36	480787
2023-08-10	36.32	36.60	35.80	36.02	196309
2023-08-11	35.37	35.74	34.36	34.57	264682
2023-08-14	34.40	35.97	34.40	35.71	187822
2023-08-15	35.87	36.02	34.75	35.07	174897
2023-08-16	35.00	35.46	34.53	34.72	139319
2023-08-17	34.80	34.80	33.60	33.66	128548
2023-08-18	33.29	34.19	33.29	33.88	165080
2023-08-21	33.99	34.41	33.44	34.02	195320
2023-08-22	34.51	34.76	34.05	34.63	149191
2023-08-23	34.76	35.27	34.63	34.87	110863
2023-08-24	35.17	35.17	34.34	34.45	153369
2023-08-25	34.45	34.60	33.53	34.47	93183
2023-08-28	34.62	34.83	34.07	34.21	87938
2023-08-29	34.13	35.84	34.13	35.78	212406
2023-08-30	35.64	36.80	35.64	36.70	241426
2023-08-31	36.53	37.16	36.19	36.34	262534
2023-09-01	36.49	36.77	35.87	36.45	130332
2023-09-05	36.01	36.01	34.46	35.15	186125
2023-09-06	35.06	35.62	34.69	34.95	90442
2023-09-07	34.46	34.46	33.36	33.47	176820
2023-09-08	33.30	33.50	32.66	33.02	117601
2023-09-11	32.44	32.44	32.44	32.44	18785
2023-09-12	32.03	32.69	31.98	32.02	195413
2023-09-13	31.89	33.12	31.89	32.87	203833
2023-09-14	33.16	33.98	32.73	33.71	484034
2023-09-15	33.65	33.65	31.35	31.67	401546
2023-09-18	31.59	32.42	31.48	32.21	219687
2023-09-19	32.08	32.49	31.64	32.18	116614
2023-09-20	32.20	32.58	31.71	31.76	105720
2023-09-21	31.27	31.41	30.80	30.82	138674
2023-09-22	30.98	32.00	30.98	31.44	309629
2023-09-25	31.22	31.55	30.89	31.33	174814
2023-09-26	31.17	31.98	30.82	31.76	285376
2023-09-27	32.00	32.34	31.56	31.91	126990
2023-09-28	31.82	32.49	31.36	32.26	196142
2023-09-29	32.66	32.69	31.95	32.40	264676
2023-10-02	32.48	32.81	31.57	31.87	199735
2023-10-03	31.74	31.99	31.09	31.30	112728
2023-10-04	31.32	32.14	31.24	31.94	177370
2023-10-05	32.01	33.00	31.28	31.90	253774
2023-10-06	31.81	32.70	31.64	32.50	179850
2023-10-09	32.13	32.44	31.83	32.36	150538
2023-10-10	32.55	33.41	32.46	32.61	216861
2023-10-11	32.61	33.01	32.06	32.25	118691
2023-10-12	32.36	32.99	31.61	31.80	110874
2023-10-13	31.73	31.73	30.14	30.21	188030
2023-10-16	30.47	30.73	30.18	30.36	178253
2023-10-17	29.97	30.89	29.88	30.62	187549
2023-10-18	30.27	30.57	29.85	30.05	302438
2023-10-19	30.37	30.37	29.41	29.42	285307
2023-10-20	29.51	29.51	28.49	28.66	221292
2023-10-23	28.67	29.06	28.34	28.62	296078
2023-10-24	28.90	29.10	28.49	29.06	208918
2023-10-25	28.59	28.60	27.26	27.28	270920
2023-10-26	27.29	27.42	26.50	27.06	465846
2023-10-27	27.26	28.26	27.05	27.29	232539
2023-10-30	27.36	28.10	26.17	26.40	273419
2023-10-31	26.57	27.35	26.12	26.53	151062
2023-11-01	26.51	26.74	26.28	26.71	186847
2023-11-02	27.29	27.30	26.81	27.00	122266
2023-11-03	27.47	28.68	27.30	27.47	140909
2023-11-06	27.47	27.97	27.33	27.82	709090
2023-11-07	27.71	27.98	27.50	27.90	405430
2023-11-08	28.00	28.73	27.90	28.70	660626
2023-11-09	29.00	29.61	27.72	28.22	574004
2023-11-10	28.59	29.35	28.11	28.93	449528
2023-11-13	28.67	29.64	28.53	29.51	368511
2023-11-14	30.49	30.80	30.33	30.62	223734
2023-11-15	30.64	31.85	30.60	30.79	363943
2023-11-16	30.61	31.04	30.46	30.54	208264
2023-11-17	30.60	30.81	30.32	30.45	204903
2023-11-20	30.52	31.24	30.37	31.09	248707
2023-11-21	30.85	31.04	30.41	30.89	244417
2023-11-22	31.18	31.55	30.79	30.84	119958
2023-11-24	30.79	31.04	30.78	30.91	35930
2023-11-27	30.72	30.95	30.52	30.75	224946
2023-11-28	30.71	30.79	30.23	30.33	126343
2023-11-29	30.73	31.33	30.30	30.37	261305
2023-11-30	30.38	30.78	29.78	29.99	203093
2023-12-01	29.96	30.44	29.61	30.40	291674
2023-12-04	30.05	30.89	29.42	30.79	269341
2023-12-05	30.60	30.65	30.16	30.48	185626
2023-12-06	30.75	31.00	30.37	30.51	245013
2023-12-07	30.78	30.94	30.26	30.64	280571
2023-12-08	30.49	30.96	30.39	30.45	151787
2023-12-11	30.45	31.25	30.21	31.20	114986
2023-12-12	31.28	31.46	30.83	30.93	206965
2023-12-13	30.92	31.32	28.03	31.03	260852
2023-12-14	31.36	31.95	31.09	31.38	231292
2023-12-15	31.50	31.50	30.33	30.52	509158
2023-12-18	30.54	30.79	29.97	30.42	202695
2023-12-19	30.63	31.87	30.40	31.78	223542
2023-12-20	31.78	31.98	31.11	31.13	240395
2023-12-21	31.63	34.07	31.28	33.91	431605
2023-12-22	33.95	34.09	32.86	33.46	274735
2023-12-26	33.72	33.98	33.33	33.35	105620
2023-12-27	33.26	33.36	32.85	33.19	117866
2023-12-28	33.36	33.36	32.59	32.65	83964
2023-12-29	32.54	33.09	32.05	32.14	111447
2024-01-02	31.76	31.76	30.88	30.99	120014
2024-01-03	30.77	30.89	29.97	30.05	179876
2024-01-04	29.98	30.46	29.63	30.10	160499
2024-01-05	29.91	30.44	29.58	29.62	157136
2024-01-08	29.72	30.59	29.72	30.49	123036
2024-01-09	30.04	30.89	29.93	30.67	167045
2024-01-10	30.63	30.99	30.19	30.99	133016
2024-01-11	30.93	31.14	30.41	30.60	164177
2024-01-12	30.84	31.02	30.19	30.20	109645
2024-01-16	29.99	30.21	29.76	29.80	292203
2024-01-17	29.45	29.81	28.99	29.39	215879
2024-01-18	29.87	31.36	29.42	31.30	179058
2024-01-19	31.77	31.77	31.31	31.66	142875
2024-01-22	32.03	33.38	31.88	32.56	242871
2024-01-23	32.82	33.29	32.40	33.23	209885
2024-01-24	33.80	34.01	33.45	33.62	151217
2024-01-25	34.12	34.23	32.15	32.45	118676
2024-01-26	32.25	32.71	31.76	32.60	143150
2024-01-29	32.50	32.74	32.04	32.74	80024
2024-01-30	32.49	32.61	31.95	32.17	84149
2024-01-31	31.95	32.10	31.06	31.20	143366
2024-02-01	31.26	31.69	31.06	31.69	105522
2024-02-02	31.53	32.21	31.43	32.10	87069
2024-02-05	31.99	32.07	31.40	31.70	108341
2024-02-06	31.65	32.08	31.55	32.08	122905
2024-02-07	32.09	32.57	31.81	32.19	435656
2024-02-08	32.34	33.29	32.26	33.22	207142
2024-02-09	33.52	33.95	33.24	33.76	236213
2024-02-12	33.90	34.23	33.81	33.98	114517
2024-02-13	32.75	33.84	32.26	32.50	203355
2024-02-14	33.04	34.00	32.82	33.95	118682
2024-02-15	34.06	35.09	34.06	34.96	228136
2024-02-16	33.65	35.20	31.41	35.07	770234
2024-02-20	34.67	35.53	34.10	35.38	393903
2024-02-21	34.71	35.34	34.09	34.50	524192
2024-02-22	35.13	35.46	34.07	34.38	312088
2024-02-23	34.30	34.33	33.48	33.56	113885
2024-02-26	33.50	33.75	33.09	33.25	127750
2024-02-27	33.59	33.59	32.98	33.12	143765
2024-02-28	32.62	32.90	32.28	32.74	167625
2024-02-29	33.10	34.30	33.10	33.99	217164
2024-03-01	34.00	34.83	33.97	34.23	175598
2024-03-04	34.51	34.87	34.42	34.50	129560
2024-03-05	34.05	34.10	32.55	32.89	218607
2024-03-06	33.34	34.45	33.21	34.11	157177
2024-03-07	34.50	35.47	34.32	35.47	191870
2024-03-08	35.52	35.89	34.05	34.39	148209
2024-03-11	34.25	34.26	33.66	34.19	120814
2024-03-12	34.24	35.06	33.74	34.84	243882
2024-03-13	34.38	34.62	33.86	34.22	203817
2024-03-14	34.04	34.31	33.46	33.75	210380
2024-03-15	33.49	33.55	32.34	32.56	398850
2024-03-18	33.01	33.57	33.01	33.16	157449
2024-03-19	33.01	33.23	32.44	33.00	129646
2024-03-20	33.01	34.22	32.71	33.98	194186
2024-03-21	34.55	35.44	34.40	34.56	186752
2024-03-22	34.41	34.41	32.82	32.99	245369
2024-03-25	32.84	33.62	32.61	33.27	150515
2024-03-26	33.61	34.14	32.96	33.03	186164
2024-03-27	33.35	33.62	32.96	33.24	128011
2024-03-28	33.26	34.05	33.26	33.67	136016
2024-04-01	33.97	34.08	33.09	33.40	190763
2024-04-02	32.59	33.11	32.50	32.82	163846
2024-04-03	32.32	33.06	32.32	33.04	155511
2024-04-04	33.56	33.64	32.14	32.27	138543
2024-04-05	32.24	32.82	32.20	32.49	72786
2024-04-08	32.55	33.07	32.39	32.88	78724
2024-04-09	33.30	33.54	33.02	33.24	70690
2024-04-10	32.41	32.72	32.16	32.62	143346
2024-04-11	32.76	33.31	32.52	33.30	78658
2024-04-12	32.85	32.85	31.90	32.08	115428
2024-04-15	32.53	32.59	31.41	31.63	135076
2024-04-16	31.47	32.12	31.20	31.93	91337
2024-04-17	32.12	32.18	31.26	31.28	113382
2024-04-18	31.07	31.30	30.30	30.32	143192
2024-04-19	30.00	30.46	29.53	29.56	172549
2024-04-22	29.64	29.80	29.21	29.69	121751
2024-04-23	29.71	30.40	29.71	30.17	112092
2024-04-24	30.51	30.69	29.96	30.08	105892
2024-04-25	29.95	30.30	29.31	30.19	112946
2024-04-26	30.47	31.23	30.13	31.04	101812
2024-04-29	31.05	31.43	31.00	31.28	73694
2024-04-30	31.00	31.10	30.04	30.08	146656
2024-05-01	29.83	31.02	29.33	30.06	134973
2024-05-02	30.46	31.21	30.09	31.13	190709
2024-05-03	31.73	32.09	31.47	31.66	89495
2024-05-06	31.79	32.45	31.79	32.32	89246
2024-05-07	32.49	33.07	32.26	32.34	105552
2024-05-08	32.01	32.53	31.94	32.44	105181
2024-05-09	32.45	32.89	32.02	32.81	180621
2024-05-10	32.87	35.17	29.58	34.29	343578
2024-05-13	34.62	34.76	33.47	33.67	195693
2024-05-14	33.84	34.40	33.64	33.85	229696
2024-05-15	34.14	34.70	33.73	34.39	194900
2024-05-16	34.22	34.45	33.65	33.76	182117
2024-05-17	34.05	34.43	33.67	34.37	127392
2024-05-20	34.28	35.57	34.10	35.39	261857
2024-05-21	35.47	35.92	35.08	35.60	167355
2024-05-22	35.90	36.00	35.43	35.64	165685
2024-05-23	36.06	36.06	34.56	34.84	100064
2024-05-24	35.27	35.48	34.88	35.43	92379
2024-05-28	35.78	35.91	35.16	35.88	125259
2024-05-29	35.15	35.96	35.15	35.89	116049
2024-05-30	36.00	36.39	35.92	35.99	147236
2024-05-31	36.26	36.31	34.20	35.02	173159
2024-06-03	35.46	35.46	34.40	34.75	112121
2024-06-04	34.50	34.65	34.18	34.56	84927
2024-06-05	35.01	35.62	34.86	35.54	77387
2024-06-06	35.42	35.42	34.58	34.79	70481
2024-06-07	34.48	34.59	34.00	34.17	113757
2024-06-10	33.81	34.62	33.58	34.19	197368
2024-06-11	33.87	34.53	33.87	34.39	112159
2024-06-12	35.36	36.00	34.54	35.12	126711
2024-06-13	34.98	35.00	33.93	34.19	90092
2024-06-14	33.71	33.71	33.24	33.63	87682
2024-06-17	33.71	34.34	33.32	34.23	180276
2024-06-18	34.30	35.21	34.22	35.02	113604
2024-06-20	34.95	35.61	34.91	35.51	230275
2024-06-21	35.41	35.95	34.82	35.78	458790
2024-06-24	35.61	35.71	34.74	34.89	229978
2024-06-25	34.98	35.67	34.61	35.60	110590
2024-06-26	35.38	36.14	35.38	35.84	163578
2024-06-27	36.04	36.32	35.65	36.12	85024
2024-06-28	36.47	37.16	36.13	36.38	407611
2024-07-01	36.51	36.65	35.45	35.74	102924
2024-07-02	35.69	36.98	35.69	36.96	97486
2024-07-03	37.14	37.23	35.86	36.07	116839
2024-07-05	36.37	36.51	35.99	36.37	50795
2024-07-08	36.72	37.45	36.62	36.72	146830
2024-07-09	36.85	36.85	36.10	36.32	71840
2024-07-10	36.45	36.99	36.45	36.89	69671
2024-07-11	37.51	37.86	36.73	37.14	145672
2024-07-12	37.40	38.13	37.40	37.61	134886
2024-07-15	38.00	38.96	37.68	38.46	127343
2024-07-16	38.91	39.70	38.00	39.55	164591
2024-07-17	38.83	39.07	35.69	35.78	287741
2024-07-18	35.97	36.21	34.55	35.48	197566
2024-07-19	35.72	35.96	35.28	35.37	219595
2024-07-22	35.63	36.61	35.36	36.54	113021
2024-07-23	36.19	37.80	36.19	37.64	155439
2024-07-24	37.32	37.32	35.60	35.64	169980
2024-07-25	35.71	35.71	34.38	34.85	181557
2024-07-26	35.67	35.85	34.89	35.58	129537
2024-07-29	36.02	36.25	34.94	35.29	84290
2024-07-30	35.56	35.56	33.59	33.68	166399
2024-07-31	34.71	35.86	34.11	35.09	195232
2024-08-01	34.85	35.21	32.56	33.13	200995
2024-08-02	31.96	32.27	29.69	29.78	307261
2024-08-05	28.36	29.28	27.69	28.62	260317
2024-08-06	28.68	29.55	28.19	29.08	237453
2024-08-07	29.90	29.90	28.36	28.46	225574
2024-08-08	29.20	30.09	28.56	30.03	208165
2024-08-09	29.92	31.74	29.77	30.87	265570
2024-08-12	31.02	31.02	30.27	30.95	165715
2024-08-13	31.02	31.87	30.34	31.78	209397
2024-08-14	31.77	31.90	31.23	31.75	177981
2024-08-15	32.49	33.05	32.13	33.03	156159
2024-08-16	32.86	33.00	32.05	32.14	133524
2024-08-19	32.42	32.42	31.55	32.23	163000
2024-08-20	31.93	31.97	30.94	31.24	188518
2024-08-21	31.59	32.57	31.38	32.37	122944
2024-08-22	32.52	32.99	31.21	31.37	100135
2024-08-23	31.71	32.66	31.26	31.81	156296
2024-08-26	31.84	31.88	31.34	31.44	124057
2024-08-27	31.26	31.62	30.83	31.37	92881
2024-08-28	31.22	31.50	30.85	30.89	127158
2024-08-29	31.18	31.98	31.11	31.27	107817
2024-08-30	31.69	31.77	31.10	31.55	162371
2024-09-03	30.82	30.88	29.20	29.22	288790
2024-09-04	28.84	29.59	28.84	29.31	150330
2024-09-05	29.20	29.47	28.63	29.35	133288
2024-09-06	29.32	29.32	28.41	28.55	158783
2024-09-09	28.73	29.05	27.87	28.05	188401
2024-09-10	27.98	28.34	27.81	28.33	109950
2024-09-11	28.41	29.07	28.00	28.99	134774
2024-09-12	29.11	29.16	28.45	28.54	124613
2024-09-13	28.59	29.41	28.59	29.35	121450
2024-09-16	29.06	29.30	28.48	29.19	175556
2024-09-17	29.55	29.85	28.86	29.23	144973
2024-09-18	29.19	29.97	28.80	28.86	118622
2024-09-19	29.99	30.45	29.69	30.39	130514
2024-09-20	30.09	30.34	29.76	29.80	461430
2024-09-23	30.05	30.42	29.89	30.22	119964
2024-09-24	30.45	30.74	30.16	30.45	106334
2024-09-25	30.54	30.54	29.91	30.21	123486
2024-09-26	31.31	32.09	30.51	32.00	192529
2024-09-27	32.26	32.48	31.64	31.81	136326
2024-09-30	31.62	32.25	31.27	31.68	154998
2024-10-01	31.78	31.78	30.14	30.30	133551
2024-10-02	30.39	31.47	30.12	30.86	93929
2024-10-03	30.44	30.78	29.71	29.90	139884
2024-10-04	30.81	30.89	30.03	30.46	104872
2024-10-07	30.26	30.57	30.12	30.39	203152
2024-10-08	30.29	30.69	30.07	30.41	70858
2024-10-09	30.44	31.26	30.40	30.67	68403
2024-10-10	30.11	30.48	29.60	30.40	119014
2024-10-11	30.31	31.27	30.31	31.06	100012
2024-10-14	31.12	31.60	31.01	31.30	75054
2024-10-15	31.15	31.38	29.46	29.60	146883
2024-10-16	29.90	29.90	29.35	29.46	151698
2024-10-17	29.99	30.33	29.70	29.93	125900
2024-10-18	30.21	30.29	29.71	29.76	131422
2024-10-21	29.61	29.80	29.40	29.49	115964
2024-10-22	29.51	29.55	29.13	29.28	88875
2024-10-23	29.12	29.15	28.31	28.44	123746
2024-10-24	28.78	28.94	28.39	28.87	148460
2024-10-25	29.13	29.57	28.81	28.96	124780
2024-10-28	29.23	29.50	29.11	29.45	107841
2024-10-29	29.28	30.17	29.28	30.14	105176
2024-10-30	29.82	30.22	29.54	29.59	77907
2024-10-31	29.48	29.48	28.32	28.32	101395
2024-11-01	28.37	29.01	28.37	28.76	105739
2024-11-04	28.60	29.01	28.36	28.69	91161
2024-11-05	28.69	29.57	28.69	29.49	125945
2024-11-06	30.54	31.64	30.37	31.37	225828
2024-11-07	31.92	32.38	31.72	32.12	187802
2024-11-08	30.00	33.30	29.90	33.16	338237
2024-11-11	33.19	33.42	32.00	33.26	178724
2024-11-12	32.89	33.36	32.29	32.83	305985
2024-11-13	32.87	33.10	31.81	31.87	193868
2024-11-14	32.06	32.38	30.92	31.09	373748
2024-11-15	30.85	30.85	29.94	29.98	279497
2024-11-18	30.15	30.56	29.87	30.01	114507
2024-11-19	29.70	30.18	29.55	30.10	121672
2024-11-20	29.98	30.24	29.43	30.21	87710
2024-11-21	30.49	31.23	30.15	30.79	190807
2024-11-22	30.72	31.26	30.68	31.11	157766
2024-11-25	31.49	31.86	31.20	31.30	191309
2024-11-26	31.30	31.30	30.25	30.68	168273
2024-11-27	30.77	30.90	30.02	30.49	110331
2024-11-29	30.84	31.64	30.84	31.60	133277
2024-12-02	31.39	32.15	31.39	31.97	195445
2024-12-03	31.66	31.84	31.37	31.58	157762
2024-12-04	31.85	32.37	31.74	31.87	137295
2024-12-05	31.69	31.69	30.10	30.19	115985
2024-12-06	30.22	30.44	30.09	30.22	95178
2024-12-09	30.20	31.60	30.20	30.85	118721
2024-12-10	30.92	30.92	30.06	30.21	116402
2024-12-11	30.61	30.95	30.30	30.68	112983
2024-12-12	30.24	30.57	30.04	30.38	102849
2024-12-13	30.49	30.84	29.90	30.18	98437
2024-12-16	30.12	30.94	29.96	30.74	176679
2024-12-17	30.60	31.28	30.15	30.44	165945
2024-12-18	30.61	31.82	28.62	29.18	356447
2024-12-19	29.34	29.79	28.29	28.46	208381
2024-12-20	28.29	28.62	27.90	28.05	378438
2024-12-23	28.31	28.72	28.29	28.55	100644
2024-12-24	28.70	28.76	28.30	28.61	38262
2024-12-26	28.36	28.89	28.12	28.76	99901
2024-12-27	28.42	28.55	27.52	27.89	128016
2024-12-30	27.59	27.83	27.10	27.50	123549
2024-12-31	27.55	27.60	26.94	27.08	239857
2025-01-02	27.42	27.93	27.09	27.33	110638
2025-01-03	27.50	28.30	27.45	28.21	97717
2025-01-06	28.58	29.43	28.58	29.12	131446
2025-01-07	29.24	29.50	28.39	28.74	155263
2025-01-08	28.60	28.65	27.91	28.33	119796
2025-01-10	27.83	28.55	27.09	27.36	142641
2025-01-13	26.72	27.03	26.60	26.81	154025
2025-01-14	27.14	27.28	26.69	27.16	134394
2025-01-15	27.96	27.96	27.14	27.20	324321
2025-01-16	27.18	28.30	26.60	27.47	333125
2025-01-17	28.01	28.02	27.34	27.88	233034
2025-01-21	28.29	28.73	27.93	28.48	143609
2025-01-22	28.50	29.12	28.30	28.70	212858
2025-01-23	28.26	28.52	27.72	28.28	343016
2025-01-24	28.09	28.09	27.37	27.55	358886
2025-01-27	26.74	27.20	25.67	26.10	328504
2025-01-28	26.05	26.35	25.61	26.21	261586
2025-01-29	26.34	26.47	25.95	26.38	153612
2025-01-30	26.76	26.94	26.29	26.64	157250
2025-01-31	26.71	27.93	26.71	27.86	277473
2025-02-03	27.16	27.52	26.65	27.14	143116
2025-02-04	27.01	27.60	27.01	27.48	93033
2025-02-05	27.34	28.34	27.34	28.18	175489
2025-02-06	28.16	28.40	28.02	28.34	135825
2025-02-07	28.49	28.87	27.37	27.64	190967
2025-02-10	27.93	28.24	27.58	27.93	121024
2025-02-11	27.50	28.05	27.35	27.82	118130
2025-02-12	27.35	27.66	26.99	27.29	133023
2025-02-13	27.44	28.13	27.32	28.08	181637

Explore More About PDFS

Coins representing dividend payouts and trends

PDFS Dividend History

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

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

PDFS Stock Split History

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

Graph showing historical stock prices and market trends

PDFS Historical Prices

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

Web Analytics