PEY Historical Prices

Summary

Key Stock Metrics

19.22

(April 16, 2024)

52-Week Low

23.22

(November 25, 2024)

52-Week High

23.22

(November 25, 2024)

All-Time High

21.41

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-12-09	14.77	14.84	14.66	14.79	935000
2004-12-10	14.80	14.91	14.74	14.86	573600
2004-12-13	14.93	15.11	14.92	15.11	526700
2004-12-14	15.13	15.18	15.06	15.18	659300
2004-12-15	15.15	15.22	15.12	15.22	483600
2004-12-16	15.19	15.22	15.05	15.11	513300
2004-12-17	15.08	15.11	15.03	15.09	437600
2004-12-20	15.13	15.19	15.07	15.10	462400
2004-12-21	15.15	15.25	15.13	15.25	474900
2004-12-22	15.25	15.31	15.23	15.28	481900
2004-12-23	15.29	15.33	15.27	15.30	362100
2004-12-27	15.33	15.34	15.18	15.19	285000
2004-12-28	15.23	15.33	15.23	15.33	332400
2004-12-29	15.31	15.34	15.27	15.33	280200
2004-12-30	15.33	15.36	15.31	15.33	248400
2004-12-31	15.29	15.37	15.26	15.27	345500
2005-01-03	15.31	15.31	15.08	15.10	399500
2005-01-04	15.15	15.16	14.97	14.99	407500
2005-01-05	14.93	14.98	14.80	14.80	390500
2005-01-06	14.83	14.88	14.74	14.81	372300
2005-01-07	14.86	14.87	14.70	14.70	367900
2005-01-10	14.72	14.90	14.72	14.80	387700
2005-01-11	14.77	14.79	14.67	14.70	382200
2005-01-12	14.72	14.72	14.55	14.70	415100
2005-01-13	14.70	14.72	14.54	14.59	397100
2005-01-14	14.65	14.72	14.61	14.71	260600
2005-01-18	14.69	14.89	14.65	14.88	348200
2005-01-19	14.88	14.88	14.74	14.75	401100
2005-01-20	14.73	14.73	14.62	14.65	325000
2005-01-21	14.67	14.72	14.60	14.65	312600
2005-01-24	14.70	14.73	14.60	14.62	281900
2005-01-25	14.69	14.69	14.54	14.57	326600
2005-01-26	14.62	14.74	14.60	14.74	427600
2005-01-27	14.71	14.75	14.62	14.66	203100
2005-01-28	14.66	14.66	14.50	14.57	379000
2005-01-31	14.69	14.80	14.67	14.79	442100
2005-02-01	14.74	14.81	14.70	14.78	304000
2005-02-02	14.76	14.84	14.73	14.84	267400
2005-02-03	14.81	14.81	14.74	14.80	210200
2005-02-04	14.81	14.95	14.80	14.95	351600
2005-02-07	14.94	14.94	14.85	14.91	275100
2005-02-08	14.91	14.93	14.87	14.93	234000
2005-02-09	14.94	14.96	14.79	14.79	250700
2005-02-10	14.83	14.85	14.78	14.84	234700
2005-02-11	14.83	14.95	14.75	14.94	211900
2005-02-14	14.94	14.98	14.92	14.98	222800
2005-02-15	15.00	15.06	14.95	15.00	402300
2005-02-16	14.97	15.03	14.91	14.98	279200
2005-02-17	14.99	14.99	14.85	14.87	319900
2005-02-18	14.90	14.90	14.77	14.84	278600
2005-02-22	14.78	14.79	14.56	14.57	547000
2005-02-23	14.57	14.68	14.57	14.60	255400
2005-02-24	14.65	14.73	14.57	14.69	156500
2005-02-25	14.72	14.87	14.66	14.87	178100
2005-02-28	14.87	14.90	14.74	14.82	371700
2005-03-01	14.85	14.97	14.85	14.94	198000
2005-03-02	14.89	14.99	14.84	14.89	214000
2005-03-03	14.92	14.96	14.80	14.95	444700
2005-03-04	14.99	15.12	14.99	15.10	226000
2005-03-07	15.10	15.17	15.08	15.12	189100
2005-03-08	15.09	15.10	14.98	15.04	207200
2005-03-09	15.01	15.01	14.86	14.88	190300
2005-03-10	14.90	14.97	14.84	14.90	182300
2005-03-11	14.92	14.96	14.80	14.85	149000
2005-03-14	14.90	15.01	14.90	15.01	172700
2005-03-15	15.08	15.11	14.92	14.94	151900
2005-03-16	14.90	14.92	14.78	14.81	266400
2005-03-17	14.82	14.88	14.76	14.86	157700
2005-03-18	14.72	14.72	14.59	14.67	205800
2005-03-21	14.65	14.66	14.55	14.63	291800
2005-03-22	14.64	14.68	14.43	14.46	266500
2005-03-23	14.40	14.49	14.37	14.43	220100
2005-03-24	14.46	14.53	14.41	14.42	207100
2005-03-28	14.45	14.52	14.44	14.47	193100
2005-03-29	14.42	14.53	14.33	14.36	200600
2005-03-30	14.44	14.57	14.41	14.57	158600
2005-03-31	14.56	14.61	14.54	14.56	133400
2005-04-01	14.66	14.70	14.43	14.51	140800
2005-04-04	14.45	14.52	14.36	14.52	182300
2005-04-05	14.56	14.58	14.52	14.56	140500
2005-04-06	14.60	14.67	14.56	14.59	134200
2005-04-07	14.58	14.67	14.56	14.64	127200
2005-04-08	14.67	14.67	14.50	14.50	122500
2005-04-11	14.54	14.56	14.48	14.49	95600
2005-04-12	14.47	14.70	14.39	14.68	108700
2005-04-13	14.64	14.64	14.47	14.50	116800
2005-04-14	14.51	14.51	14.36	14.37	110500
2005-04-15	14.31	14.43	14.20	14.23	224000
2005-04-18	14.24	14.37	14.16	14.32	260300
2005-04-19	14.37	14.40	14.30	14.40	285500
2005-04-20	14.33	14.37	14.16	14.19	124100
2005-04-21	14.29	14.40	14.20	14.35	166900
2005-04-22	14.36	14.41	14.22	14.34	173600
2005-04-25	14.37	14.48	14.36	14.48	165700
2005-04-26	14.43	14.50	14.31	14.31	194000
2005-04-27	14.30	14.48	14.20	14.40	149100
2005-04-28	14.37	14.37	14.24	14.26	131100
2005-04-29	14.31	14.41	14.16	14.41	111000
2005-05-02	14.46	14.53	14.39	14.52	154700
2005-05-03	14.54	14.63	14.46	14.48	239100
2005-05-04	14.57	14.71	14.53	14.70	219300
2005-05-05	14.67	14.73	14.55	14.62	244700
2005-05-06	14.65	14.66	14.57	14.60	157800
2005-05-09	14.60	14.72	14.55	14.72	155700
2005-05-10	14.63	14.69	14.56	14.59	187500
2005-05-11	14.62	14.67	14.50	14.65	171800
2005-05-12	14.68	14.69	14.48	14.50	132500
2005-05-13	14.51	14.55	14.32	14.43	156800
2005-05-16	14.48	14.68	14.47	14.68	137200
2005-05-17	14.64	14.81	14.60	14.78	124900
2005-05-18	14.88	14.96	14.84	14.92	219300
2005-05-19	14.90	14.96	14.85	14.93	174100
2005-05-20	14.89	14.89	14.77	14.88	244500
2005-05-23	14.88	14.94	14.83	14.89	163000
2005-05-24	14.86	14.90	14.80	14.88	163300
2005-05-25	14.83	14.84	14.72	14.80	135000
2005-05-26	14.81	14.88	14.80	14.88	161100
2005-05-27	14.87	14.91	14.80	14.91	78900
2005-05-31	14.92	14.98	14.86	14.90	127600
2005-06-01	14.90	15.10	14.89	15.03	190400
2005-06-02	15.04	15.08	15.00	15.07	121400
2005-06-03	15.10	15.10	14.94	15.04	156200
2005-06-06	14.99	15.02	14.91	14.99	128400
2005-06-07	15.02	15.12	14.97	15.01	164900
2005-06-08	15.03	15.04	14.91	14.95	142400
2005-06-09	14.89	14.98	14.83	14.95	174400
2005-06-10	15.00	15.00	14.90	14.93	124400
2005-06-13	14.92	15.04	14.89	14.99	111900
2005-06-14	15.02	15.08	14.98	15.06	110000
2005-06-15	15.10	15.10	14.98	15.07	123400
2005-06-16	15.08	15.19	15.04	15.18	252100
2005-06-17	15.11	15.14	15.04	15.12	157500
2005-06-20	15.06	15.12	15.01	15.10	162900
2005-06-21	15.11	15.11	15.01	15.07	150000
2005-06-22	15.15	15.15	15.05	15.13	145200
2005-06-23	15.10	15.11	14.95	14.96	236900
2005-06-24	14.95	14.95	14.84	14.88	418600
2005-06-27	14.86	14.92	14.83	14.91	212100
2005-06-28	14.98	15.10	14.98	15.10	156500
2005-06-29	15.11	15.14	15.04	15.11	171100
2005-06-30	15.13	15.16	15.01	15.01	146400
2005-07-01	15.12	15.17	15.08	15.14	127100
2005-07-05	15.13	15.27	15.08	15.27	121700
2005-07-06	15.26	15.26	15.10	15.10	131100
2005-07-07	15.00	15.14	14.95	15.14	271200
2005-07-08	15.15	15.33	15.11	15.33	157100
2005-07-11	15.32	15.44	15.32	15.44	256400
2005-07-12	15.46	15.55	15.41	15.46	180700
2005-07-13	15.52	15.53	15.46	15.51	169700
2005-07-14	15.56	15.60	15.42	15.47	181700
2005-07-15	15.47	15.49	15.38	15.48	132200
2005-07-18	15.48	15.48	15.36	15.40	135200
2005-07-19	15.44	15.48	15.40	15.46	178200
2005-07-20	15.46	15.62	15.42	15.61	117300
2005-07-21	15.63	15.63	15.40	15.40	165700
2005-07-22	15.43	15.55	15.39	15.55	140600
2005-07-25	15.57	15.61	15.44	15.50	223100
2005-07-26	15.51	15.56	15.45	15.54	183300
2005-07-27	15.56	15.56	15.46	15.54	145700
2005-07-28	15.58	15.64	15.49	15.64	174400
2005-07-29	15.67	15.69	15.52	15.55	161300
2005-08-01	15.58	15.58	15.47	15.50	132500
2005-08-02	15.51	15.59	15.50	15.55	149700
2005-08-03	15.55	15.62	15.52	15.60	124500
2005-08-04	15.56	15.56	15.41	15.44	185900
2005-08-05	15.40	15.40	15.18	15.22	167200
2005-08-08	15.25	15.27	15.08	15.08	202700
2005-08-09	15.18	15.19	15.10	15.13	116300
2005-08-10	15.28	15.32	15.04	15.14	150200
2005-08-11	15.15	15.26	15.11	15.21	116100
2005-08-12	15.20	15.21	15.05	15.18	167700
2005-08-15	15.16	15.29	15.09	15.28	125100
2005-08-16	15.26	15.26	15.10	15.11	252000
2005-08-17	15.08	15.16	15.02	15.12	250200
2005-08-18	15.05	15.14	15.01	15.12	144400
2005-08-19	15.12	15.15	15.09	15.12	144800
2005-08-22	15.16	15.20	15.10	15.19	149300
2005-08-23	15.18	15.20	15.07	15.15	125800
2005-08-24	15.12	15.25	15.06	15.09	215400
2005-08-25	15.11	15.17	15.07	15.17	239100
2005-08-26	15.12	15.12	15.00	15.02	179900
2005-08-29	14.94	15.14	14.89	15.14	196300
2005-08-30	15.09	15.09	14.97	15.08	160000
2005-08-31	15.04	15.29	14.98	15.29	158600
2005-09-01	15.29	15.40	15.21	15.37	155900
2005-09-02	15.36	15.36	15.26	15.30	70900
2005-09-06	15.36	15.45	15.36	15.41	146100
2005-09-07	15.42	15.43	15.35	15.43	105700
2005-09-08	15.39	15.40	15.31	15.35	199600
2005-09-09	15.34	15.45	15.34	15.44	105400
2005-09-12	15.41	15.50	15.38	15.48	112900
2005-09-13	15.40	15.40	15.30	15.30	162000
2005-09-14	15.30	15.34	15.22	15.26	133700
2005-09-15	15.31	15.31	15.23	15.26	149900
2005-09-16	15.23	15.36	15.21	15.35	129600
2005-09-19	15.34	15.34	15.23	15.24	151400
2005-09-20	15.37	15.50	15.14	15.16	153000
2005-09-21	15.13	15.13	14.94	14.99	190200
2005-09-22	14.86	15.00	14.81	14.96	202800
2005-09-23	14.93	15.08	14.91	15.04	134900
2005-09-26	15.10	15.12	15.00	15.06	245300
2005-09-27	15.07	15.07	14.94	15.03	136800
2005-09-28	15.06	15.07	14.86	14.95	195200
2005-09-29	14.94	15.16	14.87	15.16	131700
2005-09-30	15.14	15.14	15.04	15.08	93100
2005-10-03	15.14	15.19	15.09	15.18	184200
2005-10-04	15.23	15.25	15.02	15.04	163800
2005-10-05	14.96	14.97	14.73	14.73	176600
2005-10-06	14.74	14.78	14.47	14.64	235500
2005-10-07	14.68	14.73	14.64	14.71	110500
2005-10-10	14.69	14.69	14.53	14.57	99800
2005-10-11	14.56	14.60	14.40	14.40	147700
2005-10-12	14.39	14.46	14.21	14.28	176900
2005-10-13	14.27	14.27	14.11	14.27	180000
2005-10-14	14.28	14.44	14.22	14.43	96400
2005-10-17	14.45	14.54	14.33	14.42	112200
2005-10-18	14.38	14.43	14.28	14.29	111500
2005-10-19	14.19	14.51	14.16	14.51	107300
2005-10-20	14.54	14.57	14.30	14.38	155700
2005-10-21	14.44	14.55	14.37	14.47	76500
2005-10-24	14.49	14.68	14.48	14.67	105300
2005-10-25	14.62	14.71	14.51	14.63	83600
2005-10-26	14.57	14.73	14.56	14.60	93100
2005-10-27	14.54	14.58	14.47	14.48	124900
2005-10-28	14.57	14.70	14.50	14.69	185800
2005-10-31	14.74	14.90	14.74	14.86	131500
2005-11-01	14.80	14.82	14.71	14.73	81300
2005-11-02	14.77	14.92	14.77	14.92	123000
2005-11-03	14.96	14.99	14.83	14.88	145300
2005-11-04	14.89	14.91	14.80	14.84	83200
2005-11-07	14.86	14.93	14.82	14.87	94900
2005-11-08	14.88	14.88	14.80	14.81	107400
2005-11-09	14.89	15.00	14.84	14.97	92400
2005-11-10	15.00	15.16	14.88	15.13	205800
2005-11-11	15.14	15.15	15.03	15.14	182700
2005-11-14	15.13	15.13	15.00	15.05	123500
2005-11-15	15.07	15.08	14.90	14.94	142100
2005-11-16	14.97	14.97	14.80	14.85	181100
2005-11-17	14.93	15.04	14.90	15.04	220000
2005-11-18	15.12	15.15	15.03	15.12	303600
2005-11-21	15.11	15.23	15.08	15.20	133300
2005-11-22	15.15	15.26	15.10	15.23	126000
2005-11-23	15.24	15.36	15.22	15.31	85900
2005-11-25	15.32	15.33	15.29	15.31	51500
2005-11-28	15.31	15.31	15.17	15.17	99500
2005-11-29	15.25	15.32	15.21	15.25	185300
2005-11-30	15.25	15.28	15.09	15.14	94100
2005-12-01	15.25	15.33	15.21	15.32	119000
2005-12-02	15.24	15.34	15.23	15.33	96000
2005-12-05	15.29	15.29	15.14	15.25	80600
2005-12-06	15.23	15.36	15.23	15.25	95900
2005-12-07	15.18	15.23	15.05	15.13	145300
2005-12-08	15.13	15.21	15.03	15.12	120100
2005-12-09	15.16	15.26	15.10	15.23	96100
2005-12-12	15.23	15.27	15.09	15.17	116600
2005-12-13	15.15	15.33	15.14	15.28	107600
2005-12-14	15.36	15.47	15.35	15.43	138200
2005-12-15	15.46	15.46	15.29	15.31	132100
2005-12-16	15.34	15.35	15.26	15.32	95100
2005-12-19	15.23	15.30	15.14	15.18	95900
2005-12-20	15.19	15.24	15.13	15.17	84600
2005-12-21	15.22	15.29	15.13	15.19	102100
2005-12-22	15.21	15.21	15.11	15.17	92600
2005-12-23	15.20	15.26	15.20	15.25	81300
2005-12-27	15.22	15.27	15.06	15.06	99900
2005-12-28	15.07	15.12	15.04	15.12	121400
2005-12-29	15.12	15.13	15.04	15.04	66100
2005-12-30	14.96	15.00	14.89	14.93	130700
2006-01-03	15.01	15.20	14.88	15.19	158700
2006-01-04	15.22	15.27	15.18	15.20	223900
2006-01-05	15.26	15.26	15.16	15.19	97400
2006-01-06	15.22	15.30	15.15	15.26	196300
2006-01-09	15.30	15.35	15.25	15.34	142200
2006-01-10	15.32	15.35	15.23	15.28	130700
2006-01-11	15.28	15.32	15.20	15.26	105300
2006-01-12	15.22	15.28	15.17	15.21	141900
2006-01-13	15.17	15.28	15.17	15.26	104000
2006-01-17	15.20	15.24	15.15	15.21	108000
2006-01-18	15.15	15.28	15.14	15.24	117100
2006-01-19	15.24	15.29	15.16	15.28	233100
2006-01-20	15.28	15.29	15.07	15.12	84600
2006-01-23	15.11	15.18	15.10	15.10	162800
2006-01-24	15.10	15.28	15.10	15.23	128500
2006-01-25	15.23	15.28	15.15	15.19	137200
2006-01-26	15.29	15.38	15.29	15.37	101200
2006-01-27	15.32	15.47	15.32	15.45	107000
2006-01-30	15.37	15.42	15.29	15.33	165900
2006-01-31	15.32	15.32	15.16	15.23	176600
2006-02-01	15.26	15.33	15.23	15.33	132000
2006-02-02	15.09	15.09	14.83	14.93	132700
2006-02-03	14.80	14.97	14.80	14.86	105600
2006-02-06	14.90	14.93	14.79	14.93	205300
2006-02-07	14.89	14.91	14.78	14.78	309300
2006-02-08	14.79	14.87	14.75	14.82	103400
2006-02-09	14.83	14.95	14.79	14.79	228700
2006-02-10	14.78	14.86	14.73	14.83	91900
2006-02-13	14.84	14.84	14.73	14.79	117400
2006-02-14	14.76	14.98	14.74	14.95	150000
2006-02-15	14.85	14.99	14.85	14.97	140000
2006-02-16	14.99	15.07	14.99	15.05	153000
2006-02-17	15.02	15.10	15.00	15.05	181400
2006-02-21	15.06	15.11	14.93	15.00	181400
2006-02-22	15.05	15.21	15.03	15.18	176300
2006-02-23	15.16	15.19	15.07	15.11	157100
2006-02-24	15.11	15.14	15.01	15.14	82000
2006-02-27	15.14	15.24	15.14	15.22	131800
2006-02-28	15.10	15.18	15.01	15.07	98300
2006-03-01	15.03	15.13	15.02	15.08	120900
2006-03-02	15.10	15.10	14.93	15.00	95800
2006-03-03	14.88	15.04	14.88	14.92	120800
2006-03-06	14.90	14.90	14.70	14.74	191000
2006-03-07	14.70	14.76	14.67	14.72	75600
2006-03-08	14.74	14.85	14.65	14.80	111700
2006-03-09	14.74	14.83	14.68	14.70	86900
2006-03-10	14.67	14.83	14.67	14.80	91000
2006-03-13	14.80	14.98	14.80	14.89	235200
2006-03-14	14.87	15.07	14.87	15.06	157900
2006-03-15	15.03	15.09	14.98	15.09	103200
2006-03-16	15.10	15.15	15.05	15.10	188700
2006-03-17	15.02	15.05	14.96	15.05	107100
2006-03-20	15.00	15.02	14.92	15.00	159700
2006-03-21	14.93	15.00	14.83	14.86	149000
2006-03-22	14.81	15.02	14.81	15.02	191000
2006-03-23	14.95	15.00	14.90	14.96	309400
2006-03-24	14.94	15.05	14.94	15.01	113500
2006-03-27	15.02	15.03	14.96	14.98	74000
2006-03-28	14.96	15.05	14.89	14.94	80100
2006-03-29	14.94	15.04	14.86	15.01	100500
2006-03-30	15.00	15.05	14.90	14.94	66300
2006-03-31	15.00	15.02	14.92	15.02	143600
2006-04-03	15.03	15.10	14.98	14.98	126800
2006-04-04	14.94	15.10	14.94	15.00	144100
2006-04-05	15.02	15.13	14.99	15.12	188300
2006-04-06	15.02	15.09	15.00	15.05	252500
2006-04-07	15.04	15.15	14.86	14.89	145000
2006-04-10	14.86	15.00	14.84	14.86	167800
2006-04-11	14.87	14.92	14.68	14.70	180400
2006-04-12	14.72	14.77	14.69	14.71	101000
2006-04-13	14.67	14.78	14.67	14.72	147400
2006-04-17	14.76	14.77	14.65	14.71	135000
2006-04-18	14.71	14.99	14.71	14.97	237800
2006-04-19	14.95	15.00	14.90	14.96	186400
2006-04-20	14.94	15.05	14.92	14.96	154200
2006-04-21	15.00	15.03	14.84	14.94	140500
2006-04-24	14.85	14.89	14.79	14.85	143300
2006-04-25	14.81	14.85	14.73	14.78	155700
2006-04-26	14.82	14.91	14.82	14.85	143600
2006-04-27	14.77	15.08	14.76	14.94	346600
2006-04-28	14.92	15.07	14.92	15.07	171100
2006-05-01	15.04	15.11	14.88	14.93	142700
2006-05-02	14.88	15.01	14.88	14.98	178200
2006-05-03	14.98	15.01	14.90	14.96	295600
2006-05-04	14.96	15.01	14.94	14.97	102200
2006-05-05	15.05	15.15	15.02	15.15	159900
2006-05-08	15.10	15.15	15.09	15.10	171700
2006-05-09	15.04	15.11	15.04	15.06	108200
2006-05-10	15.00	15.09	15.00	15.03	129500
2006-05-11	14.98	15.02	14.81	14.81	121500
2006-05-12	14.77	14.82	14.67	14.69	118900
2006-05-15	14.62	14.78	14.62	14.78	125000
2006-05-16	14.69	14.73	14.63	14.66	178400
2006-05-17	14.60	14.61	14.46	14.50	204000
2006-05-18	14.55	14.59	14.43	14.45	139900
2006-05-19	14.52	14.61	14.38	14.52	227600
2006-05-22	14.50	14.68	14.44	14.61	122000
2006-05-23	14.65	14.66	14.48	14.48	121400
2006-05-24	14.35	14.59	14.35	14.52	114000
2006-05-25	14.65	14.69	14.57	14.66	108800
2006-05-26	14.79	14.79	14.67	14.72	158600
2006-05-30	14.65	14.66	14.49	14.49	63400
2006-05-31	14.53	14.68	14.53	14.63	86500
2006-06-01	14.62	14.91	14.62	14.91	117200
2006-06-02	14.87	14.95	14.84	14.95	99400
2006-06-05	14.84	14.91	14.66	14.66	113300
2006-06-06	14.66	14.68	14.51	14.64	133800
2006-06-07	14.63	14.84	14.63	14.73	91500
2006-06-08	14.67	14.84	14.59	14.84	161000
2006-06-09	14.80	14.87	14.73	14.81	81300
2006-06-12	14.73	14.80	14.67	14.68	98400
2006-06-13	14.54	14.74	14.50	14.50	310900
2006-06-14	14.48	14.52	14.34	14.50	94000
2006-06-15	14.45	14.75	14.45	14.66	645200
2006-06-16	14.70	14.72	14.54	14.60	87500
2006-06-19	14.55	14.62	14.37	14.44	183500
2006-06-20	14.36	14.47	14.36	14.36	144900
2006-06-21	14.43	14.52	14.40	14.45	69200
2006-06-22	14.39	14.43	14.32	14.40	104300
2006-06-23	14.33	14.41	14.27	14.35	79400
2006-06-26	14.32	14.50	14.32	14.50	72800
2006-06-27	14.51	14.58	14.42	14.42	112200
2006-06-28	14.42	14.47	14.35	14.40	61500
2006-06-29	14.55	14.74	14.48	14.73	219500
2006-06-30	14.79	14.80	14.68	14.70	75800
2006-07-03	14.78	14.85	14.71	14.85	34600
2006-07-05	14.76	14.80	14.69	14.73	74100
2006-07-06	14.75	14.84	14.75	14.81	150200
2006-07-07	14.81	14.91	14.76	14.79	76800
2006-07-10	14.83	14.92	14.79	14.88	72000
2006-07-11	14.85	14.96	14.74	14.91	67100
2006-07-12	14.92	14.93	14.76	14.80	72300
2006-07-13	14.68	14.75	14.56	14.61	278000
2006-07-14	14.55	14.72	14.50	14.57	90700
2006-07-17	14.54	14.62	14.50	14.55	91900
2006-07-18	14.57	14.65	14.23	14.62	455900
2006-07-19	14.75	14.98	14.75	14.97	130200
2006-07-20	14.92	14.96	14.84	14.91	98900
2006-07-21	14.78	14.91	14.75	14.91	125900
2006-07-24	14.86	15.09	14.86	15.09	329500
2006-07-25	15.05	15.20	15.00	15.16	151400
2006-07-26	15.12	15.29	15.09	15.25	154100
2006-07-27	15.29	15.31	15.08	15.11	219100
2006-07-28	15.19	15.40	15.19	15.37	298200
2006-07-31	15.30	15.33	15.18	15.33	86900
2006-08-01	15.28	15.29	15.14	15.27	188400
2006-08-02	15.25	15.36	15.24	15.30	188700
2006-08-03	15.25	15.38	15.22	15.36	104500
2006-08-04	15.40	15.50	15.24	15.33	110400
2006-08-07	15.29	15.31	15.17	15.22	189600
2006-08-08	15.19	15.29	15.11	15.14	102300
2006-08-09	15.18	15.26	15.04	15.05	67900
2006-08-10	15.04	15.13	14.96	15.13	140100
2006-08-11	15.04	15.07	14.93	15.03	192700
2006-08-14	15.06	15.17	15.00	15.03	111100
2006-08-15	15.06	15.25	15.05	15.25	102200
2006-08-16	15.34	15.34	15.23	15.30	87900
2006-08-17	15.31	15.34	15.22	15.30	70600
2006-08-18	15.30	15.32	15.23	15.32	53300
2006-08-21	15.30	15.30	15.22	15.26	77200
2006-08-22	15.20	15.29	15.16	15.27	190100
2006-08-23	15.25	15.28	15.06	15.06	83800
2006-08-24	15.15	15.17	15.06	15.12	118500
2006-08-25	15.12	15.22	15.02	15.22	69300
2006-08-28	15.18	15.27	15.11	15.27	58800
2006-08-29	15.20	15.33	15.14	15.33	147600
2006-08-30	15.30	15.41	15.26	15.34	94000
2006-08-31	15.41	15.44	15.36	15.42	78700
2006-09-01	15.47	15.47	15.39	15.41	55800
2006-09-05	15.41	15.48	15.39	15.47	139400
2006-09-06	15.47	15.47	15.25	15.30	135600
2006-09-07	15.27	15.30	15.17	15.22	87100
2006-09-08	15.17	15.28	15.17	15.24	63500
2006-09-11	15.20	15.34	15.20	15.31	67100
2006-09-12	15.31	15.48	15.30	15.44	89900
2006-09-13	15.50	15.53	15.41	15.53	133900
2006-09-14	15.50	15.50	15.37	15.47	132500
2006-09-15	15.40	15.54	15.40	15.53	113400
2006-09-18	15.35	15.44	15.35	15.41	138000
2006-09-19	15.37	15.42	15.21	15.42	185800
2006-09-20	15.40	15.57	15.38	15.57	190200
2006-09-21	15.56	15.60	15.41	15.46	176400
2006-09-22	15.38	15.42	15.32	15.39	78700
2006-09-25	15.43	15.60	15.34	15.58	53000
2006-09-26	15.50	15.58	15.46	15.58	88400
2006-09-27	15.50	15.64	15.50	15.60	135600
2006-09-28	15.58	15.67	15.57	15.66	74800
2006-09-29	15.67	15.68	15.47	15.49	78300
2006-10-02	15.65	15.65	15.36	15.46	73300
2006-10-03	15.37	15.53	15.35	15.48	149000
2006-10-04	15.45	15.61	15.36	15.61	186000
2006-10-05	15.51	15.65	15.51	15.64	187500
2006-10-06	15.54	15.67	15.53	15.62	90500
2006-10-09	15.59	15.65	15.55	15.65	140500
2006-10-10	15.60	15.67	15.57	15.60	177800
2006-10-11	15.54	15.63	15.50	15.60	202700
2006-10-12	15.60	15.73	15.60	15.68	139400
2006-10-13	15.66	15.77	15.66	15.74	111800
2006-10-16	15.76	15.78	15.67	15.75	147000
2006-10-17	15.66	15.75	15.62	15.70	92500
2006-10-18	15.79	15.81	15.72	15.81	113000
2006-10-19	15.71	15.84	15.71	15.78	76800
2006-10-20	15.80	15.82	15.73	15.78	101400
2006-10-23	15.73	15.84	15.70	15.82	103600
2006-10-24	15.75	15.82	15.72	15.79	128700
2006-10-25	15.85	15.93	15.79	15.92	115600
2006-10-26	15.83	15.98	15.83	15.97	167300
2006-10-27	15.97	15.98	15.84	15.89	83700
2006-10-30	15.90	15.95	15.82	15.89	61200
2006-10-31	15.91	15.94	15.82	15.88	108800
2006-11-01	15.96	15.96	15.69	15.73	43700
2006-11-02	15.60	15.68	15.59	15.67	285200
2006-11-03	15.65	15.74	15.58	15.66	91500
2006-11-06	15.65	15.80	15.65	15.78	65700
2006-11-07	15.73	15.90	15.73	15.75	94600
2006-11-08	15.78	15.98	15.78	15.94	134000
2006-11-09	15.85	15.92	15.79	15.85	122700
2006-11-10	15.87	15.97	15.85	15.97	101900
2006-11-13	15.94	16.03	15.91	16.01	98200
2006-11-14	16.02	16.17	15.91	16.16	72900
2006-11-15	16.13	16.22	16.13	16.22	143600
2006-11-16	16.20	16.29	16.20	16.28	120800
2006-11-17	16.27	16.27	16.18	16.26	56700
2006-11-20	16.28	16.30	16.22	16.25	66400
2006-11-21	16.25	16.27	16.17	16.22	119000
2006-11-22	16.23	16.25	16.10	16.15	47400
2006-11-24	16.05	16.17	16.05	16.16	72800
2006-11-27	16.11	16.11	15.88	15.92	74800
2006-11-28	15.87	16.00	15.86	15.99	88000
2006-11-29	16.02	16.21	16.02	16.21	114100
2006-11-30	16.24	16.24	16.11	16.19	71300
2006-12-01	16.24	16.24	16.02	16.16	124700
2006-12-04	16.14	16.36	16.11	16.35	80100
2006-12-05	16.33	16.43	16.33	16.41	60200
2006-12-06	16.34	16.37	16.31	16.35	100200
2006-12-07	16.40	16.40	16.23	16.26	239300
2006-12-08	16.23	16.28	16.15	16.24	70000
2006-12-11	16.25	16.30	16.22	16.25	84400
2006-12-12	16.23	16.34	16.23	16.31	107200
2006-12-13	16.38	16.38	16.31	16.35	62600
2006-12-14	16.31	16.47	16.31	16.46	120200
2006-12-15	16.35	16.44	16.35	16.43	117000
2006-12-18	16.37	16.44	16.26	16.28	95600
2006-12-19	16.23	16.37	16.23	16.35	91500
2006-12-20	16.34	16.39	16.33	16.36	66800
2006-12-21	16.42	16.42	16.29	16.34	79100
2006-12-22	16.28	16.35	16.27	16.31	153400
2006-12-26	16.25	16.45	16.25	16.45	133400
2006-12-27	16.51	16.65	16.51	16.65	66300
2006-12-28	16.68	16.68	16.57	16.60	98500
2006-12-29	16.58	16.59	16.42	16.42	71300
2007-01-03	16.44	16.61	16.36	16.46	162100
2007-01-04	16.50	16.57	16.39	16.56	94300
2007-01-05	16.37	16.39	16.19	16.22	97800
2007-01-08	16.17	16.23	16.06	16.22	126900
2007-01-09	16.24	16.27	16.08	16.25	213300
2007-01-10	16.20	16.22	16.11	16.20	142100
2007-01-11	16.24	16.33	16.17	16.23	180900
2007-01-12	16.10	16.30	16.10	16.21	115700
2007-01-16	16.29	16.33	16.16	16.22	142800
2007-01-17	16.18	16.20	16.10	16.15	73500
2007-01-18	16.10	16.17	16.00	16.09	117300
2007-01-19	16.05	16.10	16.00	16.10	96300
2007-01-22	16.10	16.12	15.97	16.08	127100
2007-01-23	16.01	16.20	16.00	16.07	207000
2007-01-24	16.15	16.24	16.09	16.24	72800
2007-01-25	16.18	16.19	15.95	16.02	163400
2007-01-26	15.97	16.18	15.90	16.09	197400
2007-01-29	16.05	16.14	16.00	16.07	124700
2007-01-30	16.11	16.14	16.02	16.11	124200
2007-01-31	16.11	16.18	16.02	16.11	73200
2007-02-01	16.19	16.23	16.13	16.23	123100
2007-02-02	16.24	16.32	16.14	16.28	229900
2007-02-05	16.16	16.30	16.00	16.25	96000
2007-02-06	16.18	16.29	16.18	16.23	186200
2007-02-07	16.23	16.40	16.22	16.33	150900
2007-02-08	16.29	16.36	16.23	16.34	99700
2007-02-09	16.38	16.39	16.18	16.24	108600
2007-02-12	16.12	16.27	16.10	16.25	112794
2007-02-13	16.23	16.37	16.22	16.32	96706
2007-02-14	16.38	16.52	16.34	16.38	151200
2007-02-15	16.36	16.40	16.26	16.28	127500
2007-02-16	16.25	16.38	16.23	16.36	73000
2007-02-20	16.35	16.50	16.28	16.46	140800
2007-02-21	16.36	16.47	16.36	16.39	87400
2007-02-22	16.43	16.45	16.30	16.45	109700
2007-02-23	16.38	16.38	16.28	16.34	95300
2007-02-26	16.34	16.40	16.21	16.32	138326
2007-02-27	16.72	16.72	15.81	15.85	187000
2007-02-28	15.79	15.98	15.73	15.89	162800
2007-03-01	15.71	15.89	15.55	15.73	191780
2007-03-02	15.71	15.82	15.65	15.70	73600
2007-03-05	15.64	15.75	15.40	15.45	248400
2007-03-06	15.51	15.72	15.45	15.62	83300
2007-03-07	15.72	15.73	15.54	15.65	87400
2007-03-08	15.62	15.75	15.59	15.69	68800
2007-03-09	15.65	15.77	15.60	15.69	60500
2007-03-12	15.69	15.93	15.50	15.80	129500
2007-03-13	15.70	15.72	15.30	15.37	103600
2007-03-14	15.45	15.65	14.93	15.54	370700
2007-03-15	15.43	15.72	15.39	15.72	62400
2007-03-16	15.70	15.73	15.45	15.51	101000
2007-03-19	15.60	15.88	15.60	15.65	70200
2007-03-20	15.65	15.93	15.65	15.88	56600
2007-03-21	15.89	16.20	15.73	16.19	76800
2007-03-22	16.03	16.16	16.00	16.00	56700
2007-03-23	16.00	16.15	16.00	16.10	51900
2007-03-26	16.00	16.16	15.89	16.16	76900
2007-03-27	16.04	16.04	15.87	15.89	42900
2007-03-28	15.77	15.90	15.73	15.75	66800
2007-03-29	15.76	15.90	15.64	15.89	59200
2007-03-30	16.03	16.03	15.67	15.84	80800
2007-04-02	15.97	15.97	15.70	15.79	43400
2007-04-03	15.88	15.98	15.80	15.93	41100
2007-04-04	15.85	16.17	15.77	15.96	71900
2007-04-05	15.77	15.89	15.74	15.85	345600
2007-04-09	15.84	15.86	15.71	15.83	350600
2007-04-10	15.76	15.90	15.75	15.79	77500
2007-04-11	15.65	15.82	15.62	15.66	35900
2007-04-12	15.82	15.84	15.60	15.84	187800
2007-04-13	15.77	15.81	15.70	15.81	56000
2007-04-16	15.90	16.07	15.85	15.91	71200
2007-04-17	15.98	16.05	15.94	16.02	82300
2007-04-18	16.04	16.12	15.95	16.12	160000
2007-04-19	15.93	15.98	15.84	15.87	64200
2007-04-20	16.00	16.09	15.95	15.99	40200
2007-04-23	15.97	16.09	15.85	15.85	93600
2007-04-24	15.90	15.97	15.83	15.93	45600
2007-04-25	15.98	16.10	15.96	16.10	56800
2007-04-26	16.04	16.07	15.97	16.03	72600
2007-04-27	15.96	16.04	15.91	16.03	127300
2007-04-30	15.94	16.03	15.78	15.81	157400
2007-05-01	15.84	15.89	15.71	15.87	129400
2007-05-02	15.84	16.04	15.84	15.97	56000
2007-05-03	15.89	16.08	15.89	16.06	54100
2007-05-04	16.03	16.12	16.02	16.09	96400
2007-05-07	16.14	16.19	16.12	16.15	165900
2007-05-08	16.01	16.12	15.98	16.12	189000
2007-05-09	16.01	16.21	16.01	16.21	57300
2007-05-10	15.98	16.09	15.87	15.93	128800
2007-05-11	15.88	16.07	15.87	16.07	49500
2007-05-14	16.06	16.10	15.89	16.05	82500
2007-05-15	15.98	16.04	15.78	15.78	70300
2007-05-16	15.80	15.99	15.75	15.99	73200
2007-05-17	15.88	15.94	15.80	15.88	57200
2007-05-18	15.85	15.91	15.75	15.88	72800
2007-05-21	15.87	16.01	15.84	16.01	94700
2007-05-22	16.00	16.09	15.80	16.03	139400
2007-05-23	16.02	16.11	15.93	15.99	124400
2007-05-24	15.92	16.00	15.59	15.75	122800
2007-05-25	15.76	15.90	15.73	15.90	67500
2007-05-29	15.85	15.98	15.54	15.98	73000
2007-05-30	15.80	16.00	15.80	15.95	56300
2007-05-31	16.04	16.05	15.88	15.88	228900
2007-06-01	16.12	16.13	16.00	16.09	141500
2007-06-04	16.02	16.08	15.98	16.08	60500
2007-06-05	15.96	15.97	15.83	15.87	74000
2007-06-06	15.75	15.82	15.60	15.79	127700
2007-06-07	15.68	15.73	15.32	15.32	110100
2007-06-08	15.47	15.71	15.47	15.71	58300
2007-06-11	15.68	15.75	15.60	15.67	63200
2007-06-12	15.55	15.64	15.31	15.39	167000
2007-06-13	15.45	15.65	15.45	15.62	55400
2007-06-14	15.60	15.90	13.98	15.72	483700
2007-06-15	15.73	15.87	15.73	15.77	68500
2007-06-18	15.89	15.89	15.69	15.84	68100
2007-06-19	15.66	15.85	15.64	15.73	100000
2007-06-20	15.58	15.75	15.47	15.47	46100
2007-06-21	15.41	15.55	15.19	15.53	126300
2007-06-22	15.54	15.54	15.12	15.27	83100
2007-06-25	15.29	15.48	15.25	15.25	77500
2007-06-26	15.40	15.44	15.27	15.31	69000
2007-06-27	15.20	15.49	15.20	15.47	72700
2007-06-28	15.39	15.62	15.38	15.42	56200
2007-06-29	15.57	15.57	15.32	15.39	65900
2007-07-02	15.48	15.57	15.41	15.56	77100
2007-07-03	15.58	15.61	15.54	15.60	27300
2007-07-05	15.60	15.64	15.48	15.60	59100
2007-07-06	15.48	15.60	15.46	15.60	68700
2007-07-09	15.52	15.55	15.47	15.48	97700
2007-07-10	15.34	15.38	15.15	15.15	121200
2007-07-11	15.19	15.24	15.14	15.23	105100
2007-07-12	15.40	15.51	15.36	15.50	87600
2007-07-13	15.40	15.48	15.37	15.41	76200
2007-07-16	15.39	15.45	15.30	15.32	170200
2007-07-17	15.39	15.40	15.30	15.32	170800
2007-07-18	15.17	15.22	14.98	15.12	228600
2007-07-19	15.19	15.22	15.09	15.10	117300
2007-07-20	15.10	15.10	14.82	14.89	137400
2007-07-23	14.91	15.02	14.84	14.91	119300
2007-07-24	14.76	14.87	14.45	14.50	144100
2007-07-25	14.64	14.70	14.42	14.63	239200
2007-07-26	14.36	14.45	14.15	14.26	159900
2007-07-27	14.17	14.37	14.00	14.00	120900
2007-07-30	14.04	14.27	14.00	14.21	448900
2007-07-31	14.34	14.39	14.06	14.09	600500
2007-08-01	14.09	14.26	13.97	14.21	234500
2007-08-02	14.36	14.40	14.21	14.32	130800
2007-08-03	14.32	14.36	13.71	13.74	131200
2007-08-06	13.85	14.37	13.65	14.33	231100
2007-08-07	14.25	14.70	14.24	14.53	451400
2007-08-08	14.74	15.17	14.69	15.05	386300
2007-08-09	14.78	15.03	14.74	14.74	161600
2007-08-10	14.73	15.20	14.63	14.91	274300
2007-08-13	15.07	15.09	14.52	14.75	195900
2007-08-14	14.61	14.63	14.31	14.35	450900
2007-08-15	14.22	14.67	14.20	14.21	254600
2007-08-16	14.23	15.00	14.21	14.60	347800
2007-08-17	15.52	15.62	15.13	15.38	229900
2007-08-20	15.53	15.53	15.06	15.20	294200
2007-08-21	15.22	15.44	15.16	15.30	838500
2007-08-22	15.44	15.47	15.18	15.32	170600
2007-08-23	15.36	15.36	15.08	15.12	64500
2007-08-24	15.03	15.26	14.99	15.24	167300
2007-08-27	15.15	15.15	15.00	15.00	69700
2007-08-28	14.90	14.94	14.62	14.66	90600
2007-08-29	14.74	15.00	14.65	14.97	165600
2007-08-30	14.85	15.01	14.75	14.82	161000
2007-08-31	14.98	15.02	14.83	14.93	58300
2007-09-04	14.91	15.17	14.91	15.08	142300
2007-09-05	14.93	15.04	14.78	14.85	135700
2007-09-06	14.92	14.92	14.75	14.88	85000
2007-09-07	14.69	14.75	14.59	14.63	166084
2007-09-10	14.76	14.76	14.38	14.54	363200
2007-09-11	14.48	14.74	14.48	14.70	123600
2007-09-12	14.66	14.73	14.60	14.63	53500
2007-09-13	14.67	14.78	14.60	14.71	67500
2007-09-14	14.54	14.70	14.51	14.67	65100
2007-09-17	14.50	14.65	14.50	14.57	67900
2007-09-18	14.55	15.16	14.37	15.15	101700
2007-09-19	15.15	15.48	15.15	15.42	90800
2007-09-20	15.27	15.39	15.12	15.19	292900
2007-09-21	15.28	15.28	15.16	15.16	70000
2007-09-24	15.16	15.19	14.95	14.96	66400
2007-09-25	14.90	14.95	14.81	14.87	90700
2007-09-26	14.93	15.09	14.82	14.98	154700
2007-09-27	15.00	15.06	14.97	15.05	79000
2007-09-28	15.03	15.04	14.77	14.77	65500
2007-10-01	15.05	15.19	14.85	15.15	78000
2007-10-02	15.19	15.29	15.17	15.29	76500
2007-10-03	15.23	15.28	15.15	15.19	103200
2007-10-04	15.27	15.31	15.20	15.24	70200
2007-10-05	15.34	15.48	15.30	15.40	126200
2007-10-08	15.36	15.41	15.27	15.28	54600
2007-10-09	15.31	15.39	15.21	15.37	62300
2007-10-10	15.29	15.34	15.20	15.25	103700
2007-10-11	15.30	15.39	15.15	15.18	186900
2007-10-12	15.05	15.27	15.05	15.12	76800
2007-10-15	15.05	15.16	14.71	14.80	77700
2007-10-16	14.76	14.76	14.54	14.54	84900
2007-10-17	14.65	14.69	14.29	14.44	183400
2007-10-18	14.26	14.43	14.26	14.43	105200
2007-10-19	14.32	14.32	13.94	13.94	178500
2007-10-22	13.91	14.21	13.91	14.16	110900
2007-10-23	14.03	14.24	14.03	14.19	101400
2007-10-24	14.07	14.15	13.81	14.00	140700
2007-10-25	14.11	14.27	13.95	14.14	65300
2007-10-26	14.20	14.44	14.19	14.44	415900
2007-10-29	14.50	14.54	14.34	14.44	144300
2007-10-30	14.39	14.40	14.29	14.31	106300
2007-10-31	14.40	14.53	14.23	14.43	79400
2007-11-01	14.18	14.18	13.81	13.81	64000
2007-11-02	14.05	14.05	13.55	13.76	191500
2007-11-05	13.60	13.71	13.42	13.60	118900
2007-11-06	13.55	13.76	13.45	13.76	192340
2007-11-07	13.56	13.59	13.12	13.15	131800
2007-11-08	13.21	13.45	13.06	13.17	201300
2007-11-09	13.25	13.80	13.20	13.57	117300
2007-11-12	13.68	13.99	13.66	13.68	80700
2007-11-13	13.70	14.17	13.70	14.11	97400
2007-11-14	14.16	14.25	13.90	13.95	168491
2007-11-15	14.02	14.02	13.53	13.59	330550
2007-11-16	13.59	13.64	13.42	13.54	77700
2007-11-19	13.41	13.41	13.21	13.32	95650
2007-11-20	13.21	13.43	12.99	13.26	141400
2007-11-21	13.20	13.47	13.16	13.27	193000
2007-11-23	13.34	13.65	13.33	13.47	23900
2007-11-26	13.44	13.50	13.01	13.01	77000
2007-11-27	13.24	13.34	13.15	13.26	106100
2007-11-28	13.24	13.78	13.24	13.75	123201
2007-11-29	13.59	14.13	13.56	13.60	89700
2007-11-30	14.02	14.02	13.76	13.80	70400
2007-12-03	13.82	13.91	13.68	13.72	154200
2007-12-04	13.72	13.75	13.54	13.68	107301
2007-12-05	13.75	13.90	13.70	13.90	61600
2007-12-06	13.90	14.19	13.77	14.13	93600
2007-12-07	14.18	14.25	14.04	14.07	415300
2007-12-10	14.09	14.30	14.05	14.27	93300
2007-12-11	14.18	14.24	13.60	13.61	114100
2007-12-12	13.89	14.00	13.43	13.59	351407
2007-12-13	13.61	13.62	13.39	13.60	96300
2007-12-14	13.38	13.49	13.16	13.16	104201
2007-12-17	13.07	13.23	13.00	13.07	114800
2007-12-18	13.12	13.33	13.02	13.28	106450
2007-12-19	13.27	13.36	13.16	13.33	173500
2007-12-20	13.33	13.40	13.04	13.40	154046
2007-12-21	13.44	13.80	13.44	13.78	215177
2007-12-24	13.81	13.90	13.79	13.87	126876
2007-12-26	13.76	13.93	13.75	13.90	167700
2007-12-27	13.79	13.84	13.50	13.50	128000
2007-12-28	13.54	13.66	13.40	13.42	129595
2007-12-31	13.46	13.46	13.24	13.31	196900
2008-01-02	13.37	13.37	13.01	13.07	245591
2008-01-03	13.20	13.24	12.95	12.95	37754
2008-01-04	12.94	12.94	12.65	12.70	176396
2008-01-07	12.76	13.10	12.69	12.91	128695
2008-01-08	12.96	13.09	12.54	12.56	89394
2008-01-09	12.51	12.65	12.20	12.64	124230
2008-01-10	12.51	13.04	12.48	12.83	175189
2008-01-11	12.74	12.93	12.66	12.72	107967
2008-01-14	12.78	12.78	12.62	12.71	46612
2008-01-15	12.51	12.57	12.33	12.48	161889
2008-01-16	12.38	12.79	12.38	12.59	111288
2008-01-17	12.73	12.73	12.28	12.28	79110
2008-01-18	12.34	12.45	11.99	12.11	138100
2008-01-22	11.73	12.61	11.66	12.39	193440
2008-01-23	12.13	13.33	12.08	13.22	188175
2008-01-24	13.33	13.35	12.98	13.14	191800
2008-01-25	13.27	13.30	12.90	12.92	124750
2008-01-28	13.02	13.36	12.81	13.31	61503
2008-01-29	13.47	13.55	13.25	13.55	107900
2008-01-30	13.44	13.79	13.35	13.36	86665
2008-01-31	13.25	13.95	13.15	13.78	120400
2008-02-01	13.96	14.16	13.82	14.13	127100
2008-02-04	14.07	14.07	13.68	13.72	56400
2008-02-05	13.45	13.55	13.20	13.21	64300
2008-02-06	13.24	13.44	13.09	13.09	103300
2008-02-07	13.02	13.40	13.00	13.35	54415
2008-02-08	13.26	13.36	12.92	13.12	110400
2008-02-11	13.06	13.06	12.85	12.88	47500
2008-02-12	12.93	13.21	12.88	13.07	85158
2008-02-13	13.16	13.19	12.97	13.13	46600
2008-02-14	13.10	13.14	12.82	12.88	45771
2008-02-15	12.96	12.96	11.96	12.80	43060
2008-02-19	12.88	12.98	12.66	12.69	81935
2008-02-20	12.61	13.04	12.58	13.00	79960
2008-02-21	13.06	13.15	12.70	12.73	62790
2008-02-22	12.66	12.83	12.46	12.83	127500
2008-02-25	12.83	13.03	12.62	12.99	217300
2008-02-26	12.96	13.20	12.96	13.08	150351
2008-02-27	12.98	13.22	12.94	13.03	209862
2008-02-28	12.94	12.94	12.63	12.66	167324
2008-02-29	12.52	12.57	12.11	12.14	98749
2008-03-03	12.09	12.09	11.78	11.89	133250
2008-03-04	11.77	11.91	11.48	11.84	202093
2008-03-05	11.91	11.98	11.66	11.72	172119
2008-03-06	11.61	11.63	11.25	11.25	85300
2008-03-07	11.27	11.58	11.19	11.39	126423
2008-03-10	11.49	11.51	11.23	11.35	103331
2008-03-11	11.58	12.08	11.56	12.07	218900
2008-03-12	11.99	12.42	11.90	11.90	77250
2008-03-13	11.80	12.18	11.57	12.10	104328
2008-03-14	12.16	12.21	11.67	11.76	220800
2008-03-17	11.50	11.67	11.22	11.52	172000
2008-03-18	11.71	12.11	11.68	12.08	142500
2008-03-19	12.27	12.38	11.98	12.00	47300
2008-03-20	12.07	12.64	12.01	12.61	69400
2008-03-24	12.68	13.05	12.68	12.79	129809
2008-03-25	12.70	12.82	12.60	12.75	50800
2008-03-26	12.68	12.68	12.39	12.50	48800
2008-03-27	12.51	12.56	12.23	12.30	84000
2008-03-28	12.32	12.32	11.87	11.89	71100
2008-03-31	11.91	12.16	11.81	11.92	37900
2008-04-01	12.19	12.56	12.19	12.55	107100
2008-04-02	12.56	12.77	12.45	12.65	42524
2008-04-03	12.65	12.65	12.44	12.54	58100
2008-04-04	12.52	12.53	12.22	12.27	88100
2008-04-07	12.40	12.54	12.27	12.36	188400
2008-04-08	12.27	12.28	12.05	12.14	57500
2008-04-09	12.16	12.16	11.80	11.80	73920
2008-04-10	11.78	12.01	11.70	11.84	75667
2008-04-11	11.73	11.85	11.58	11.58	67000
2008-04-14	11.55	11.58	11.26	11.26	74835
2008-04-15	11.35	11.49	11.26	11.44	175002
2008-04-16	11.56	11.70	11.50	11.70	90586
2008-04-17	11.66	11.82	11.50	11.76	85451
2008-04-18	12.03	12.10	11.87	11.87	95537
2008-04-21	11.82	11.83	11.58	11.58	90350
2008-04-22	11.55	11.55	11.35	11.45	63853
2008-04-23	11.41	11.44	11.15	11.17	122824
2008-04-24	11.24	11.64	11.21	11.57	75932
2008-04-25	11.66	11.69	11.40	11.65	81362
2008-04-28	11.68	11.80	11.60	11.68	232874
2008-04-29	11.71	11.80	11.53	11.64	99002
2008-04-30	11.63	11.64	11.32	11.36	77954
2008-05-01	11.38	11.81	11.38	11.79	100906
2008-05-02	11.88	11.98	11.66	11.74	91339
2008-05-05	11.58	11.63	11.51	11.53	32895
2008-05-06	11.41	11.67	11.32	11.55	113732
2008-05-07	11.60	11.62	11.19	11.24	80624
2008-05-08	11.28	11.28	11.07	11.13	67327
2008-05-09	11.01	11.25	11.01	11.10	53143
2008-05-12	11.12	11.33	11.12	11.30	83983
2008-05-13	11.41	11.41	11.21	11.25	83293
2008-05-14	11.35	11.39	11.26	11.26	67343
2008-05-15	11.25	11.33	11.14	11.33	90681
2008-05-16	11.34	11.34	11.05	11.13	76174
2008-05-19	11.11	11.24	11.07	11.09	74475
2008-05-20	11.05	11.05	10.86	10.88	154813
2008-05-21	10.93	11.00	10.69	10.77	124778
2008-05-22	10.79	10.95	10.77	10.88	112163
2008-05-23	10.80	10.82	10.68	10.71	119872
2008-05-27	10.69	10.83	10.66	10.78	73397
2008-05-28	10.81	10.84	10.52	10.61	119478
2008-05-29	10.59	10.84	10.59	10.78	67157
2008-05-30	10.80	10.80	10.66	10.73	78337
2008-06-02	10.69	10.73	10.47	10.60	76720
2008-06-03	10.61	10.66	10.41	10.52	78124
2008-06-04	10.48	10.60	10.42	10.44	76831
2008-06-05	10.45	10.58	10.43	10.54	57502
2008-06-06	10.44	10.44	10.09	10.12	80103
2008-06-09	10.11	10.21	9.84	9.93	123932
2008-06-10	9.88	10.07	9.85	9.99	103801
2008-06-11	10.00	10.00	9.69	9.72	112596
2008-06-12	9.76	9.94	9.69	9.76	54957
2008-06-13	9.73	9.83	9.49	9.61	276409
2008-06-16	9.61	9.85	9.59	9.76	49057
2008-06-17	9.80	9.84	9.55	9.58	116733
2008-06-18	9.47	9.47	9.25	9.32	83792
2008-06-19	9.30	9.42	9.21	9.39	92050
2008-06-20	9.30	9.49	9.24	9.37	47279
2008-06-23	9.38	9.41	9.11	9.13	77824
2008-06-24	9.05	9.29	9.00	9.18	110469
2008-06-25	9.24	9.58	9.23	9.30	58425
2008-06-26	9.16	9.17	9.05	9.05	92219
2008-06-27	9.04	9.14	8.87	8.96	128212
2008-06-30	8.99	8.99	8.73	8.75	198321
2008-07-01	8.65	8.86	8.58	8.84	200254
2008-07-02	8.87	9.01	8.65	8.65	109059
2008-07-03	8.70	8.75	8.44	8.45	58593
2008-07-07	8.53	8.55	8.08	8.23	85819
2008-07-08	8.20	8.71	8.18	8.68	83981
2008-07-09	8.66	8.74	8.36	8.37	69186
2008-07-10	8.33	8.50	8.27	8.33	121953
2008-07-11	8.20	8.40	8.10	8.28	156476
2008-07-14	8.37	8.43	7.77	7.77	194725
2008-07-15	7.53	7.88	7.32	7.60	274285
2008-07-16	7.64	8.39	7.64	8.37	198322
2008-07-17	8.52	9.07	8.52	8.88	199276
2008-07-18	9.11	9.20	8.88	9.09	74957
2008-07-21	9.26	9.36	9.12	9.14	109835
2008-07-22	9.11	9.65	8.83	9.65	76850
2008-07-23	9.57	10.07	9.57	9.92	169249
2008-07-24	9.99	9.99	9.37	9.41	113172
2008-07-25	9.41	9.56	9.28	9.43	57729
2008-07-28	9.31	9.50	9.04	9.09	78289
2008-07-29	9.16	9.65	9.16	9.65	69257
2008-07-30	9.70	9.92	9.53	9.67	110727
2008-07-31	9.62	9.77	9.57	9.62	65056
2008-08-01	9.67	9.73	9.46	9.71	49182
2008-08-04	9.73	9.75	9.43	9.62	55628
2008-08-05	9.76	10.08	9.73	10.05	167009
2008-08-06	10.10	10.21	9.86	10.20	145677
2008-08-07	10.10	10.20	9.71	9.80	79057
2008-08-08	9.83	10.24	9.83	10.18	114142
2008-08-11	10.21	10.71	10.14	10.58	177064
2008-08-12	10.59	10.59	10.16	10.22	84558
2008-08-13	10.20	10.20	9.75	9.94	61720
2008-08-14	9.89	10.16	9.79	10.12	34992
2008-08-15	10.17	10.42	10.12	10.23	101301
2008-08-18	10.27	10.27	9.83	9.90	56261
2008-08-19	9.85	9.85	9.55	9.62	205159
2008-08-20	9.63	9.65	9.39	9.59	74510
2008-08-21	9.50	9.56	9.40	9.52	70361
2008-08-22	9.56	9.79	9.53	9.77	53708
2008-08-25	9.73	9.73	9.46	9.49	48263
2008-08-26	9.50	9.59	9.35	9.46	51127
2008-08-27	9.44	9.75	9.44	9.68	54998
2008-08-28	9.77	9.98	9.69	9.98	86261
2008-08-29	10.01	10.10	9.89	10.00	60084
2008-09-02	10.23	10.38	10.07	10.20	74951
2008-09-03	10.24	10.42	10.10	10.42	97481
2008-09-04	10.41	10.41	9.99	9.99	96045
2008-09-05	9.94	10.36	9.87	10.34	171498
2008-09-08	10.61	11.11	10.51	10.93	141391
2008-09-09	11.06	11.06	10.55	10.55	167890
2008-09-10	10.60	10.62	10.21	10.47	169122
2008-09-11	10.30	10.63	10.15	10.63	47441
2008-09-12	10.50	10.90	10.50	10.83	102453
2008-09-15	10.60	10.68	10.00	10.21	119291
2008-09-16	9.99	10.67	9.82	10.59	226468
2008-09-17	10.50	10.58	9.98	10.25	110417
2008-09-18	10.30	11.91	10.08	11.81	228190
2008-09-19	12.30	12.75	11.50	12.37	258666
2008-09-22	12.74	12.75	11.62	11.62	203180
2008-09-23	11.56	11.76	11.43	11.48	73300
2008-09-24	11.44	11.48	11.24	11.42	51131
2008-09-25	11.80	11.80	11.16	11.51	120108
2008-09-26	11.04	11.61	11.04	11.58	144493
2008-09-29	11.12	11.80	10.47	10.50	139921
2008-09-30	10.53	11.01	10.45	11.01	133032
2008-10-01	10.80	11.50	10.80	11.50	418044
2008-10-02	11.72	11.72	11.14	11.16	68336
2008-10-03	11.59	11.71	10.79	10.83	276577
2008-10-06	10.67	10.67	9.83	10.46	309489
2008-10-07	10.35	10.35	9.47	9.47	148413
2008-10-08	9.45	9.82	9.18	9.18	198300
2008-10-09	9.30	9.69	8.01	8.03	252869
2008-10-10	7.63	8.84	7.23	8.41	280902
2008-10-13	8.77	10.13	8.64	9.16	198290
2008-10-14	9.77	10.60	9.34	9.82	204936
2008-10-15	9.77	9.77	9.00	9.00	110790
2008-10-16	9.30	9.57	8.62	9.56	125451
2008-10-17	9.22	9.69	9.16	9.26	244875
2008-10-20	9.36	9.43	9.12	9.42	161746
2008-10-21	9.42	9.54	9.20	9.20	121738
2008-10-22	9.12	9.15	8.52	8.71	86151
2008-10-23	8.73	8.73	8.00	8.30	83252
2008-10-24	7.77	8.31	7.76	8.21	131066
2008-10-27	8.17	8.28	7.88	7.88	130672
2008-10-28	7.97	8.81	7.83	8.58	79618
2008-10-29	8.78	9.08	8.61	8.78	126910
2008-10-30	9.14	9.14	8.77	8.99	66245
2008-10-31	9.14	9.36	9.03	9.28	94839
2008-11-03	9.35	9.41	9.22	9.26	57498
2008-11-04	9.47	9.65	9.43	9.57	127420
2008-11-05	9.36	9.50	8.87	8.87	180248
2008-11-06	8.74	8.93	8.47	8.49	83780
2008-11-07	8.52	8.69	8.41	8.65	116525
2008-11-10	8.91	8.91	8.07	8.18	120184
2008-11-11	7.95	8.18	7.90	8.01	88979
2008-11-12	7.95	7.95	7.56	7.56	164097
2008-11-13	7.66	8.10	7.20	8.10	144335
2008-11-14	7.95	8.14	7.62	7.62	102076
2008-11-17	7.48	7.70	7.46	7.50	93689
2008-11-18	7.43	7.65	7.22	7.51	76104
2008-11-19	7.48	7.59	6.93	6.97	94652
2008-11-20	6.84	7.00	6.42	6.46	140296
2008-11-21	6.52	6.78	6.13	6.78	174215
2008-11-24	6.80	7.49	6.80	7.37	104986
2008-11-25	7.62	7.62	7.25	7.56	107365
2008-11-26	7.53	7.79	7.38	7.79	174636
2008-11-28	7.80	7.97	7.71	7.96	30598
2008-12-01	7.77	7.78	6.86	6.86	114226
2008-12-02	7.02	7.28	6.88	7.28	49707
2008-12-03	7.21	7.50	6.88	7.50	73361
2008-12-04	7.35	7.68	7.25	7.35	56458
2008-12-05	7.21	7.72	7.10	7.67	47116
2008-12-08	7.84	7.91	7.70	7.83	106105
2008-12-09	7.75	7.91	7.47	7.47	106275
2008-12-10	7.47	7.68	7.43	7.55	159592
2008-12-11	7.45	7.52	7.16	7.16	68002
2008-12-12	6.98	7.39	6.96	7.35	108046
2008-12-15	7.31	7.34	6.96	7.09	63522
2008-12-16	7.24	7.59	7.22	7.57	79470
2008-12-17	7.46	7.59	7.40	7.43	74932
2008-12-18	7.42	7.54	7.28	7.37	201571
2008-12-19	7.57	7.75	7.37	7.40	102228
2008-12-22	7.48	7.49	7.20	7.33	67436
2008-12-23	7.38	7.39	7.18	7.19	68769
2008-12-24	7.17	7.30	7.17	7.30	15282
2008-12-26	7.41	7.41	7.26	7.41	52973
2008-12-29	7.36	7.39	7.18	7.30	138965
2008-12-30	7.35	7.55	7.35	7.55	117072
2008-12-31	7.51	7.81	7.51	7.79	99373
2009-01-02	7.89	7.89	7.66	7.82	282510
2009-01-05	7.84	7.87	7.69	7.75	52728
2009-01-06	7.76	7.87	7.70	7.79	121717
2009-01-07	7.68	7.70	7.48	7.53	146930
2009-01-08	7.50	7.60	7.42	7.52	23458
2009-01-09	7.54	7.57	7.25	7.25	54607
2009-01-12	7.24	7.30	7.00	7.05	79300
2009-01-13	7.00	7.14	6.98	7.09	44625
2009-01-14	6.91	7.26	6.76	6.80	65433
2009-01-15	6.71	6.75	6.37	6.56	121472
2009-01-16	6.68	6.73	6.35	6.53	163496
2009-01-20	6.45	6.49	6.01	6.01	87530
2009-01-21	6.09	6.30	5.90	6.30	184522
2009-01-22	6.21	6.21	5.93	6.01	74728
2009-01-23	5.87	6.15	5.84	6.12	100896
2009-01-26	6.12	6.30	6.03	6.11	55929
2009-01-27	6.15	6.21	6.08	6.21	68468
2009-01-28	6.36	6.56	6.36	6.56	89131
2009-01-29	6.44	6.44	6.16	6.16	26296
2009-01-30	6.17	6.30	5.93	5.98	69848
2009-02-02	5.95	5.95	5.82	5.89	60449
2009-02-03	5.94	5.94	5.74	5.82	62187
2009-02-04	5.82	5.90	5.71	5.71	60881
2009-02-05	5.66	5.90	5.59	5.76	332726
2009-02-06	5.74	6.11	5.74	6.06	159295
2009-02-09	6.09	6.20	6.06	6.11	117979
2009-02-10	6.04	6.08	5.65	5.67	60289
2009-02-11	5.70	5.83	5.66	5.75	93306
2009-02-12	5.67	5.68	5.45	5.68	84030
2009-02-13	5.64	5.65	5.49	5.50	42825
2009-02-17	5.55	5.55	5.20	5.20	59101
2009-02-18	5.22	5.24	5.10	5.16	128171
2009-02-19	5.18	5.23	4.94	4.94	160778
2009-02-20	4.85	4.98	4.72	4.89	193731
2009-02-23	4.95	5.01	4.75	4.75	64198
2009-02-24	4.75	5.03	4.68	5.01	70662
2009-02-25	5.02	5.13	4.80	4.98	92528
2009-02-26	5.02	5.20	4.92	4.95	27610
2009-02-27	4.88	4.92	4.79	4.79	36523
2009-03-02	4.69	4.74	4.52	4.52	101493
2009-03-03	4.58	4.58	4.29	4.31	114716
2009-03-04	4.34	4.48	4.24	4.40	93338
2009-03-05	4.32	4.32	4.02	4.07	48280
2009-03-06	4.07	4.16	3.95	4.08	112434
2009-03-09	4.10	4.20	4.02	4.06	127200
2009-03-10	4.01	4.49	4.01	4.49	150143
2009-03-11	4.58	4.67	4.46	4.50	102974
2009-03-12	4.45	4.87	4.45	4.82	84884
2009-03-13	4.96	4.96	4.74	4.86	48524
2009-03-16	4.97	5.12	4.84	4.84	281668
2009-03-17	4.80	5.07	4.78	5.07	117383
2009-03-18	5.07	5.35	4.96	5.31	94525
2009-03-19	5.47	5.47	5.17	5.20	97456
2009-03-20	5.23	5.24	5.01	5.06	49063
2009-03-23	5.27	5.60	5.11	5.60	122079
2009-03-24	5.57	5.58	5.31	5.32	100837
2009-03-25	5.34	5.63	5.25	5.54	115952
2009-03-26	5.68	5.69	5.49	5.69	85187
2009-03-27	5.89	5.89	5.46	5.46	144615
2009-03-30	5.42	5.43	5.15	5.16	47979
2009-03-31	5.25	5.42	5.16	5.27	48604
2009-04-01	5.30	5.48	5.17	5.46	107961
2009-04-02	5.74	5.74	5.62	5.68	150670
2009-04-03	5.71	5.77	5.60	5.76	54743
2009-04-06	5.71	5.71	5.58	5.70	138869
2009-04-07	5.60	5.67	5.50	5.50	76324
2009-04-08	5.53	5.58	5.43	5.52	80552
2009-04-09	5.74	6.06	5.73	6.05	123855
2009-04-13	6.04	6.20	5.90	6.14	131393
2009-04-14	6.16	6.17	5.81	5.81	59786
2009-04-15	5.72	5.98	5.69	5.98	42575
2009-04-16	6.04	6.20	5.93	6.13	103627
2009-04-17	6.15	6.36	6.06	6.30	61610
2009-04-20	6.31	6.31	5.75	5.75	120295
2009-04-21	5.75	6.00	5.40	6.00	225989
2009-04-22	5.99	6.13	5.90	5.94	121572
2009-04-23	5.94	5.97	5.75	5.86	64914
2009-04-24	5.86	6.12	5.83	6.03	105234
2009-04-27	6.05	6.08	5.91	5.95	44364
2009-04-28	5.90	6.02	5.84	5.88	56163
2009-04-29	6.00	6.18	5.95	6.17	48790
2009-04-30	6.32	6.32	6.12	6.13	61878
2009-05-01	6.15	6.18	6.06	6.09	61084
2009-05-04	6.12	6.38	6.12	6.38	99323
2009-05-05	6.36	6.40	6.30	6.32	54585
2009-05-06	6.42	6.52	6.35	6.48	53788
2009-05-07	6.61	6.61	6.32	6.37	152902
2009-05-08	6.46	6.65	6.43	6.64	46359
2009-05-11	6.48	6.75	6.44	6.44	48168
2009-05-12	6.56	6.56	6.25	6.33	110779
2009-05-13	6.26	6.26	6.07	6.07	57101
2009-05-14	6.10	6.23	6.05	6.19	43646
2009-05-15	6.19	6.19	6.02	6.08	68024
2009-05-18	6.17	6.32	6.10	6.29	80952
2009-05-19	6.33	6.35	6.24	6.27	60443
2009-05-20	6.34	6.42	6.17	6.18	78161
2009-05-21	6.11	6.15	6.00	6.05	62456
2009-05-22	6.11	6.11	6.02	6.03	67613
2009-05-26	6.05	6.30	5.99	6.30	60364
2009-05-27	6.30	6.33	6.08	6.09	54315
2009-05-28	6.22	6.23	6.03	6.18	92762
2009-05-29	6.19	6.25	6.12	6.25	42815
2009-06-01	6.29	6.46	6.29	6.43	71070
2009-06-02	6.43	6.46	6.37	6.42	44137
2009-06-03	6.42	6.42	6.30	6.31	77246
2009-06-04	6.34	6.43	6.33	6.43	48196
2009-06-05	6.48	6.50	6.33	6.34	54030
2009-06-08	6.32	6.42	6.30	6.38	30841
2009-06-09	6.38	6.38	6.30	6.33	57695
2009-06-10	6.35	6.40	6.24	6.32	45090
2009-06-11	6.28	6.40	6.28	6.33	46493
2009-06-12	6.32	6.34	6.26	6.34	25214
2009-06-15	6.30	6.30	6.13	6.15	205783
2009-06-16	6.20	6.20	6.05	6.07	32784
2009-06-17	6.09	6.09	5.96	6.02	36767
2009-06-18	6.00	6.09	6.00	6.05	24385
2009-06-19	6.15	6.15	6.06	6.06	84170
2009-06-22	6.02	6.02	5.90	5.90	31956
2009-06-23	5.90	5.94	5.83	5.85	29121
2009-06-24	5.88	5.97	5.86	5.89	29595
2009-06-25	5.91	6.07	5.86	6.07	28273
2009-06-26	6.05	6.09	6.00	6.05	43066
2009-06-29	6.04	6.12	6.00	6.10	42139
2009-06-30	6.10	6.15	6.01	6.06	16934
2009-07-01	6.08	6.16	6.07	6.12	24565
2009-07-02	6.11	6.11	5.93	5.93	23692
2009-07-06	5.91	5.96	5.88	5.96	46885
2009-07-07	5.95	5.95	5.85	5.85	45398
2009-07-08	5.83	5.89	5.72	5.79	63895
2009-07-09	5.79	5.86	5.79	5.79	28468
2009-07-10	5.80	5.81	5.71	5.79	19465
2009-07-13	5.79	5.99	5.79	5.99	24381
2009-07-14	5.95	6.00	5.91	5.98	38521
2009-07-15	6.06	6.22	6.06	6.20	28196
2009-07-16	6.22	6.27	6.17	6.27	43436
2009-07-17	6.24	6.27	6.17	6.20	29683
2009-07-20	6.23	6.32	6.21	6.29	60806
2009-07-21	6.32	6.34	6.21	6.26	34426
2009-07-22	6.29	6.37	6.24	6.32	67675
2009-07-23	6.34	6.64	6.34	6.61	122228
2009-07-24	6.65	6.65	6.51	6.60	67584
2009-07-27	6.64	6.75	6.60	6.75	58402
2009-07-28	6.67	6.79	6.67	6.77	100318
2009-07-29	6.75	6.78	6.68	6.74	54620
2009-07-30	6.82	6.94	6.78	6.89	77261
2009-07-31	6.89	6.95	6.84	6.90	83695
2009-08-03	7.02	7.02	6.85	6.97	100847
2009-08-04	6.90	7.05	6.90	7.05	122167
2009-08-05	7.06	7.10	6.95	7.02	84051
2009-08-06	7.13	7.13	6.98	6.99	48879
2009-08-07	7.05	7.27	7.05	7.22	104797
2009-08-10	7.21	7.26	7.14	7.20	46785
2009-08-11	7.22	7.22	7.05	7.11	97048
2009-08-12	7.07	7.28	7.07	7.19	77097
2009-08-13	7.20	7.24	7.14	7.21	56266
2009-08-14	7.21	7.21	7.00	7.07	120265
2009-08-17	7.00	7.00	6.83	6.89	99603
2009-08-18	6.94	7.01	6.89	6.98	69110
2009-08-19	6.98	7.05	6.90	7.01	83221
2009-08-20	7.01	7.11	6.99	7.11	62309
2009-08-21	7.12	7.29	7.12	7.26	100374
2009-08-24	7.41	7.41	7.21	7.24	165742
2009-08-25	7.24	7.34	7.24	7.27	53381
2009-08-26	7.28	7.34	7.26	7.32	70794
2009-08-27	7.29	7.35	7.20	7.33	72577
2009-08-28	7.37	7.37	7.24	7.31	97367
2009-08-31	7.24	7.28	7.20	7.24	86263
2009-09-01	7.22	7.30	7.05	7.06	196544
2009-09-02	7.01	7.07	7.00	7.00	71691
2009-09-03	7.06	7.06	6.95	7.04	101979
2009-09-04	7.09	7.20	7.01	7.14	591772
2009-09-08	7.21	7.23	7.14	7.18	133496
2009-09-09	7.14	7.29	7.14	7.22	90987
2009-09-10	7.28	7.32	7.22	7.32	68515
2009-09-11	7.27	7.36	7.27	7.31	125919
2009-09-14	7.33	7.40	7.30	7.40	79797
2009-09-15	7.42	7.48	7.35	7.45	136401
2009-09-16	7.55	7.67	7.50	7.64	163646
2009-09-17	7.65	7.77	7.59	7.63	121019
2009-09-18	7.69	7.69	7.59	7.66	86791
2009-09-21	7.66	7.66	7.56	7.58	74513
2009-09-22	7.67	7.67	7.59	7.66	53867
2009-09-23	7.69	7.77	7.60	7.60	84409
2009-09-24	7.61	7.65	7.47	7.51	26082
2009-09-25	7.51	7.51	7.42	7.46	30528
2009-09-28	7.50	7.66	7.46	7.63	66278
2009-09-29	7.70	7.71	7.64	7.65	47378
2009-09-30	7.65	7.71	7.53	7.61	389622
2009-10-01	7.59	7.59	7.39	7.39	288068
2009-10-02	7.35	7.39	7.29	7.35	51038
2009-10-05	7.35	7.49	7.32	7.47	191377
2009-10-06	7.50	7.65	7.50	7.59	62150
2009-10-07	7.61	7.61	7.54	7.57	56186
2009-10-08	7.63	7.70	7.61	7.64	66314
2009-10-09	7.69	7.75	7.65	7.74	176694
2009-10-12	7.79	7.79	7.70	7.71	48020
2009-10-13	7.74	7.74	7.64	7.68	37979
2009-10-14	7.75	7.83	7.72	7.82	34699
2009-10-15	7.74	7.83	7.74	7.83	64151
2009-10-16	7.80	7.80	7.67	7.71	46621
2009-10-19	7.76	7.84	7.71	7.80	64276
2009-10-20	7.86	7.86	7.70	7.72	65583
2009-10-21	7.74	7.80	7.60	7.60	40662
2009-10-22	7.60	7.80	7.58	7.79	60693
2009-10-23	7.78	7.79	7.65	7.66	64592
2009-10-26	7.70	7.75	7.55	7.60	63714
2009-10-27	7.57	7.68	7.55	7.57	137375
2009-10-28	7.53	7.57	7.37	7.37	106832
2009-10-29	7.39	7.52	7.38	7.49	126437
2009-10-30	7.47	7.47	7.23	7.26	101765
2009-11-02	7.32	7.36	7.16	7.26	89607
2009-11-03	7.22	7.32	7.21	7.29	56827
2009-11-04	7.33	7.36	7.22	7.23	380895
2009-11-05	7.28	7.40	7.27	7.38	115765
2009-11-06	7.35	7.42	7.28	7.39	43693
2009-11-09	7.41	7.55	7.41	7.55	64527
2009-11-10	7.56	7.56	7.47	7.50	45873
2009-11-11	7.54	7.60	7.51	7.53	46260
2009-11-12	7.54	7.58	7.42	7.43	66591
2009-11-13	7.39	7.48	7.36	7.42	272161
2009-11-16	7.46	7.58	7.46	7.52	84478
2009-11-17	7.54	7.56	7.50	7.53	45708
2009-11-18	7.52	7.54	7.47	7.53	127296
2009-11-19	7.50	7.50	7.35	7.39	84665
2009-11-20	7.35	7.41	7.35	7.40	635788
2009-11-23	7.49	7.56	7.48	7.51	136870
2009-11-24	7.50	7.53	7.44	7.50	65739
2009-11-25	7.50	7.55	7.50	7.52	55276
2009-11-27	7.29	7.44	7.29	7.39	30457
2009-11-30	7.39	7.42	7.30	7.42	43120
2009-12-01	7.46	7.50	7.44	7.47	59208
2009-12-02	7.51	7.58	7.51	7.54	58701
2009-12-03	7.52	7.60	7.48	7.48	56019
2009-12-04	7.54	7.62	7.50	7.57	114122
2009-12-07	7.61	7.65	7.57	7.59	35280
2009-12-08	7.56	7.60	7.53	7.53	141325
2009-12-09	7.51	7.56	7.47	7.54	138395
2009-12-10	7.60	7.61	7.54	7.54	153017
2009-12-11	7.54	7.64	7.54	7.62	95866
2009-12-14	7.63	7.69	7.62	7.68	78055
2009-12-15	7.66	7.68	7.58	7.58	199461
2009-12-16	7.63	7.63	7.56	7.58	93198
2009-12-17	7.55	7.60	7.49	7.52	70148
2009-12-18	7.56	7.63	7.51	7.58	114972
2009-12-21	7.57	7.65	7.57	7.64	159954
2009-12-22	7.68	7.68	7.63	7.68	179170
2009-12-23	7.67	7.72	7.66	7.70	37131
2009-12-24	7.71	7.75	7.67	7.74	127553
2009-12-28	7.76	7.78	7.70	7.72	105094
2009-12-29	7.77	7.77	7.73	7.75	53595
2009-12-30	7.68	7.77	7.68	7.73	77554
2009-12-31	7.77	7.77	7.65	7.65	44663
2010-01-04	7.68	7.79	7.67	7.77	62213
2010-01-05	7.78	7.78	7.66	7.68	229333
2010-01-06	7.68	7.73	7.68	7.70	73430
2010-01-07	7.69	7.79	7.68	7.79	73213
2010-01-08	7.76	7.80	7.75	7.80	93464
2010-01-11	7.83	7.83	7.76	7.80	187010
2010-01-12	7.77	7.80	7.73	7.76	142199
2010-01-13	7.76	7.83	7.74	7.83	147720
2010-01-14	7.85	7.89	7.83	7.88	154573
2010-01-15	7.85	7.85	7.72	7.79	243978
2010-01-19	7.79	7.89	7.79	7.89	160412
2010-01-20	7.84	7.86	7.76	7.85	80057
2010-01-21	7.85	7.90	7.75	7.78	214831
2010-01-22	7.74	7.79	7.62	7.66	211423
2010-01-25	7.67	7.71	7.62	7.67	113605
2010-01-26	7.67	7.71	7.63	7.64	83993
2010-01-27	7.58	7.71	7.56	7.71	104420
2010-01-28	7.74	7.74	7.57	7.62	69004
2010-01-29	7.63	7.68	7.53	7.53	98453
2010-02-01	7.55	7.58	7.54	7.58	138839
2010-02-02	7.56	7.58	7.49	7.58	210666
2010-02-03	7.56	7.56	7.47	7.50	173892
2010-02-04	7.51	7.51	7.38	7.39	91387
2010-02-05	7.36	7.42	7.30	7.41	220102
2010-02-08	7.38	7.42	7.33	7.34	39511
2010-02-09	7.38	7.44	7.35	7.40	47817
2010-02-10	7.36	7.43	7.33	7.42	44898
2010-02-11	7.41	7.48	7.38	7.48	48116
2010-02-12	7.40	7.46	7.37	7.46	68772
2010-02-16	7.48	7.58	7.48	7.58	396240
2010-02-17	7.63	7.63	7.58	7.61	66124
2010-02-18	7.59	7.70	7.59	7.70	64644
2010-02-19	7.66	7.75	7.66	7.74	92112
2010-02-22	7.72	7.76	7.72	7.75	67242
2010-02-23	7.76	7.76	7.67	7.69	78505
2010-02-24	7.73	7.75	7.67	7.75	128151
2010-02-25	7.63	7.72	7.63	7.72	49515
2010-02-26	7.72	7.72	7.65	7.68	55071
2010-03-01	7.72	7.77	7.67	7.76	59631
2010-03-02	7.79	7.83	7.77	7.82	999840
2010-03-03	7.90	7.92	7.80	7.82	133685
2010-03-04	7.87	7.87	7.81	7.86	79701
2010-03-05	7.90	7.95	7.88	7.95	87962
2010-03-08	7.97	7.99	7.95	7.98	243954
2010-03-09	7.98	8.01	7.95	8.00	110339
2010-03-10	8.00	8.04	7.99	8.01	82696
2010-03-11	8.01	8.06	7.97	8.04	104724
2010-03-12	8.10	8.10	8.03	8.08	65875
2010-03-15	8.16	8.16	8.03	8.08	136732
2010-03-16	8.11	8.14	8.06	8.14	113227
2010-03-17	8.12	8.21	8.12	8.19	69511
2010-03-18	8.21	8.21	8.16	8.17	98560
2010-03-19	8.19	8.20	8.08	8.15	625656
2010-03-22	8.14	8.22	8.13	8.20	84740
2010-03-23	8.24	8.26	8.16	8.26	130158
2010-03-24	8.20	8.25	8.18	8.19	69191
2010-03-25	8.22	8.30	8.14	8.15	82065
2010-03-26	8.17	8.20	8.12	8.15	89514
2010-03-29	8.15	8.19	8.15	8.19	57225
2010-03-30	8.20	8.23	8.17	8.20	60354
2010-03-31	8.19	8.24	8.16	8.18	42067
2010-04-01	8.19	8.24	8.16	8.21	45629
2010-04-05	8.19	8.31	8.19	8.31	237810
2010-04-06	8.26	8.37	8.26	8.35	79530
2010-04-07	8.37	8.37	8.30	8.33	61450
2010-04-08	8.30	8.34	8.28	8.33	48121
2010-04-09	8.31	8.37	8.30	8.37	83081
2010-04-12	8.34	8.39	8.34	8.38	85684
2010-04-13	8.36	8.40	8.33	8.40	141674
2010-04-14	8.40	8.51	8.40	8.51	99854
2010-04-15	8.50	8.50	8.45	8.49	360578
2010-04-16	8.47	8.49	8.35	8.41	165265
2010-04-19	8.37	8.43	8.34	8.42	69066
2010-04-20	8.42	8.50	8.42	8.48	83849
2010-04-21	8.47	8.54	8.47	8.52	71548
2010-04-22	8.48	8.59	8.46	8.58	50236
2010-04-23	8.57	8.64	8.56	8.64	72786
2010-04-26	8.61	8.65	8.56	8.56	182751
2010-04-27	8.52	8.61	8.42	8.42	46342
2010-04-28	8.46	8.53	8.43	8.50	140142
2010-04-29	8.56	8.61	8.49	8.59	65341
2010-04-30	8.62	8.63	8.45	8.45	49881
2010-05-03	8.49	8.55	8.47	8.55	22373
2010-05-04	8.48	8.48	8.33	8.37	86642
2010-05-05	8.35	8.40	8.28	8.30	158816
2010-05-06	8.27	8.32	0.11	8.06	641028
2010-05-07	7.67	8.10	7.67	7.95	492215
2010-05-10	8.12	8.30	8.12	8.26	183617
2010-05-11	8.24	8.45	8.20	8.35	159509
2010-05-12	8.36	8.42	8.33	8.40	130095
2010-05-13	8.46	8.50	8.42	8.44	76361
2010-05-14	8.39	8.39	8.25	8.29	130968
2010-05-17	8.30	8.38	8.24	8.37	86801
2010-05-18	8.45	8.45	8.25	8.27	76220
2010-05-19	8.20	8.26	8.15	8.23	66036
2010-05-20	8.07	8.08	7.98	7.98	144150
2010-05-21	7.80	7.92	7.75	7.92	208698
2010-05-24	7.86	7.95	7.84	7.86	150226
2010-05-25	7.68	7.80	7.62	7.80	199146
2010-05-26	7.82	7.86	7.74	7.77	102999
2010-05-27	7.92	7.97	7.87	7.97	127214
2010-05-28	8.02	8.05	7.95	8.00	80768
2010-06-01	7.91	8.00	7.85	7.85	340609
2010-06-02	7.80	7.91	7.78	7.91	3057171
2010-06-03	7.98	8.02	7.94	8.01	251931
2010-06-04	7.91	7.91	7.70	7.70	208740
2010-06-07	7.72	7.79	7.67	7.67	120738
2010-06-08	7.67	7.73	7.60	7.73	106288
2010-06-09	7.76	7.80	7.67	7.70	148336
2010-06-10	7.88	7.89	7.77	7.87	255229
2010-06-11	7.87	7.93	7.82	7.92	101571
2010-06-14	7.93	8.02	7.93	7.94	109546
2010-06-15	7.93	8.07	7.93	8.06	145912
2010-06-16	8.05	8.10	7.99	8.07	301456
2010-06-17	8.09	8.10	8.01	8.10	133588
2010-06-18	8.15	8.15	8.07	8.10	96159
2010-06-21	8.16	8.20	8.03	8.06	97693
2010-06-22	8.07	8.10	7.93	7.94	127887
2010-06-23	7.92	7.92	7.85	7.89	107026
2010-06-24	7.83	7.90	7.80	7.80	68548
2010-06-25	7.82	7.91	7.78	7.90	52621
2010-06-28	7.85	7.95	7.84	7.91	132155
2010-06-29	7.81	7.84	7.72	7.79	291280
2010-06-30	7.72	7.80	7.65	7.67	120874
2010-07-01	7.66	7.69	7.55	7.67	281311
2010-07-02	7.65	7.68	7.60	7.63	210519
2010-07-06	7.69	7.74	7.60	7.65	275710
2010-07-07	7.67	7.86	7.67	7.86	211990
2010-07-08	7.91	7.95	7.83	7.93	3188590
2010-07-09	7.94	8.00	7.93	8.00	194799
2010-07-12	7.99	7.99	7.92	7.94	134762
2010-07-13	8.00	8.12	7.99	8.11	610139
2010-07-14	8.11	8.16	8.02	8.08	401957
2010-07-15	8.05	8.06	7.96	8.05	178809
2010-07-16	8.00	8.01	7.82	7.83	416911
2010-07-19	7.93	7.93	7.81	7.91	204960
2010-07-20	7.88	8.01	7.81	8.01	141215
2010-07-21	8.05	8.06	7.85	7.89	221975
2010-07-22	8.00	8.07	7.99	8.04	104706
2010-07-23	8.02	8.14	8.01	8.14	140724
2010-07-26	8.12	8.25	8.12	8.23	383242
2010-07-27	8.32	8.32	8.26	8.29	248786
2010-07-28	8.28	8.28	8.17	8.21	564888
2010-07-29	8.25	8.25	8.11	8.15	183021
2010-07-30	8.08	8.18	8.07	8.14	93051
2010-08-02	8.20	8.28	8.20	8.27	108895
2010-08-03	8.28	8.31	8.19	8.23	270428
2010-08-04	8.28	8.97	8.20	8.25	323882
2010-08-05	8.22	8.25	8.20	8.24	476619
2010-08-06	8.19	8.23	8.07	8.19	353367
2010-08-09	8.29	8.29	8.20	8.26	400100
2010-08-10	8.26	8.26	8.17	8.22	147573
2010-08-11	8.12	8.14	7.97	7.99	274601
2010-08-12	7.89	7.96	7.89	7.95	157043
2010-08-13	7.95	7.95	7.87	7.87	392184
2010-08-16	7.86	7.90	7.82	7.89	186322
2010-08-17	8.01	8.03	7.92	7.98	218510
2010-08-18	8.03	8.03	7.93	7.99	193209
2010-08-19	7.98	7.98	7.80	7.83	221200
2010-08-20	7.86	7.86	7.73	7.82	174738
2010-08-23	7.90	7.90	7.78	7.78	184320
2010-08-24	7.75	7.80	7.66	7.74	223801
2010-08-25	7.70	7.83	7.67	7.81	235594
2010-08-26	7.86	7.86	7.75	7.77	107244
2010-08-27	7.80	7.92	7.74	7.91	85973
2010-08-30	7.87	7.88	7.75	7.76	137427
2010-08-31	7.74	7.84	7.73	7.78	101634
2010-09-01	7.90	8.00	7.85	8.00	215008
2010-09-02	8.01	8.03	7.97	8.00	358296
2010-09-03	8.10	8.10	8.04	8.10	146193
2010-09-07	8.08	8.09	7.99	8.00	314492
2010-09-08	8.02	8.07	7.99	8.01	116878
2010-09-09	8.10	8.10	8.03	8.07	131061
2010-09-10	8.10	8.12	8.07	8.08	130217
2010-09-13	8.15	8.22	8.14	8.22	128984
2010-09-14	8.20	8.23	8.16	8.20	174522
2010-09-15	8.16	8.20	8.12	8.19	177266
2010-09-16	8.18	8.19	8.09	8.12	131992
2010-09-17	8.14	8.17	8.10	8.15	149782
2010-09-20	8.21	8.30	8.14	8.30	285344
2010-09-21	8.30	8.31	8.24	8.26	183113
2010-09-22	8.25	8.29	8.20	8.21	123639
2010-09-23	8.17	8.24	8.10	8.13	158751
2010-09-24	8.19	8.31	8.19	8.31	252238
2010-09-27	8.35	8.35	8.26	8.28	109384
2010-09-28	8.29	8.36	8.21	8.35	171720
2010-09-29	8.37	8.37	8.29	8.34	166616
2010-09-30	8.40	8.45	8.31	8.35	205761
2010-10-01	8.41	8.41	8.32	8.35	378004
2010-10-04	8.39	8.40	8.28	8.33	242866
2010-10-05	8.36	8.47	8.33	8.44	1151998
2010-10-06	8.43	8.48	8.36	8.45	355892
2010-10-07	8.46	8.50	8.39	8.43	238070
2010-10-08	8.40	8.51	8.40	8.49	200425
2010-10-11	8.46	8.51	8.46	8.50	146394
2010-10-12	8.44	8.51	8.43	8.49	159789
2010-10-13	8.49	8.60	8.49	8.56	191449
2010-10-14	8.53	8.60	8.50	8.56	336824
2010-10-15	8.54	8.60	8.52	8.55	480212
2010-10-18	8.53	8.62	8.53	8.62	139314
2010-10-19	8.56	8.61	8.48	8.51	196695
2010-10-20	8.54	8.61	8.52	8.58	179712
2010-10-21	8.63	8.64	8.48	8.53	358143
2010-10-22	8.53	8.55	8.51	8.54	92434
2010-10-25	8.60	8.62	8.52	8.55	102999
2010-10-26	8.49	8.53	8.47	8.49	138565
2010-10-27	8.47	8.50	8.39	8.48	88211
2010-10-28	8.48	8.53	8.43	8.47	149150
2010-10-29	8.45	8.55	8.44	8.49	179805
2010-11-01	8.55	8.56	8.39	8.46	157504
2010-11-02	8.57	8.57	8.52	8.55	156402
2010-11-03	8.56	8.60	8.53	8.60	210178
2010-11-04	8.71	8.77	8.69	8.75	559657
2010-11-05	8.81	8.81	8.71	8.76	259875
2010-11-08	8.75	8.79	8.64	8.71	104557
2010-11-09	8.76	8.76	8.62	8.63	176647
2010-11-10	8.62	8.70	8.60	8.70	108577
2010-11-11	8.61	8.68	8.60	8.67	157414
2010-11-12	8.64	8.64	8.56	8.58	254255
2010-11-15	8.61	8.64	8.55	8.59	260750
2010-11-16	8.58	8.58	8.41	8.47	244277
2010-11-17	8.48	8.49	8.43	8.46	135104
2010-11-18	8.52	8.56	8.49	8.55	113815
2010-11-19	8.54	8.54	8.48	8.53	116831
2010-11-22	8.48	8.54	8.45	8.54	150191
2010-11-23	8.51	8.51	8.43	8.47	91496
2010-11-24	8.49	8.58	8.49	8.58	138909
2010-11-26	8.59	8.59	8.50	8.53	64221
2010-11-29	8.50	8.54	8.42	8.53	155907
2010-11-30	8.46	8.49	8.43	8.47	177659
2010-12-01	8.59	8.60	8.54	8.60	232438
2010-12-02	8.60	8.61	8.56	8.60	215407
2010-12-03	8.56	8.61	8.53	8.60	106783
2010-12-06	8.57	8.61	8.57	8.59	128165
2010-12-07	8.65	8.67	8.57	8.59	190556
2010-12-08	8.62	8.68	8.62	8.67	172907
2010-12-09	8.70	8.72	8.67	8.71	213140
2010-12-10	8.76	8.79	8.71	8.79	259481
2010-12-13	8.82	8.84	8.79	8.80	283493
2010-12-14	8.78	8.86	8.78	8.85	160735
2010-12-15	8.79	8.83	8.76	8.77	188297
2010-12-16	8.79	8.83	8.76	8.82	113664
2010-12-17	8.87	8.87	8.79	8.82	113371
2010-12-20	8.87	8.87	8.80	8.81	189827
2010-12-21	8.82	8.87	8.82	8.86	141504
2010-12-22	8.88	8.96	8.88	8.95	155505
2010-12-23	8.95	8.96	8.88	8.91	236145
2010-12-27	8.89	8.93	8.88	8.93	141092
2010-12-28	8.91	8.96	8.89	8.93	333286
2010-12-29	8.95	8.95	8.91	8.93	118002
2010-12-30	8.93	8.93	8.90	8.90	131445
2010-12-31	8.90	8.92	8.86	8.86	102581
2011-01-03	8.93	8.98	8.91	8.96	716239
2011-01-04	9.01	9.01	8.83	8.89	536717
2011-01-05	8.84	8.93	8.84	8.92	251073
2011-01-06	8.94	8.94	8.88	8.89	189945
2011-01-07	8.91	8.91	8.78	8.84	161170
2011-01-10	8.82	8.85	8.75	8.85	100574
2011-01-11	8.88	8.88	8.81	8.84	258618
2011-01-12	8.92	8.92	8.86	8.88	192426
2011-01-13	8.90	8.90	8.82	8.84	172410
2011-01-14	8.79	8.89	8.78	8.89	182925
2011-01-18	8.90	8.90	8.84	8.88	147002
2011-01-19	8.89	8.89	8.77	8.78	108836
2011-01-20	8.80	8.80	8.71	8.71	219959
2011-01-21	8.80	8.81	8.68	8.68	203154
2011-01-24	8.71	8.76	8.70	8.73	146032
2011-01-25	8.70	8.77	8.69	8.77	150331
2011-01-26	8.81	8.82	8.74	8.80	179630
2011-01-27	8.84	8.84	8.77	8.81	171860
2011-01-28	8.82	8.82	8.67	8.67	94152
2011-01-31	8.72	8.73	8.64	8.64	114976
2011-02-01	8.72	8.75	8.66	8.74	185956
2011-02-02	8.75	8.76	8.70	8.71	118233
2011-02-03	8.71	8.75	8.66	8.73	143430
2011-02-04	8.75	8.75	8.68	8.70	88860
2011-02-07	8.69	8.75	8.69	8.74	130623
2011-02-08	8.70	8.75	8.70	8.75	142625
2011-02-09	8.74	8.75	8.71	8.74	95993
2011-02-10	8.68	8.76	8.68	8.75	171158
2011-02-11	8.71	8.83	8.71	8.83	96714
2011-02-14	8.83	8.83	8.79	8.80	124094
2011-02-15	8.77	8.80	8.74	8.76	252498
2011-02-16	8.79	8.82	8.77	8.81	120556
2011-02-17	8.80	8.85	8.79	8.85	94950
2011-02-18	8.86	8.87	8.83	8.87	153402
2011-02-22	8.80	8.84	8.74	8.77	318533
2011-02-23	8.76	8.78	8.65	8.69	159003
2011-02-24	8.69	8.70	8.62	8.68	83227
2011-02-25	8.70	8.79	8.69	8.78	172970
2011-02-28	8.82	8.89	8.82	8.87	102607
2011-03-01	8.89	8.89	8.72	8.73	87332
2011-03-02	8.70	8.77	8.70	8.73	108256
2011-03-03	8.81	8.88	8.81	8.85	118331
2011-03-04	8.88	8.88	8.74	8.79	117350
2011-03-07	8.81	8.85	8.73	8.74	56474
2011-03-08	8.76	8.89	8.76	8.86	55369
2011-03-09	8.86	8.88	8.81	8.87	57313
2011-03-10	8.78	8.81	8.71	8.73	147802
2011-03-11	8.68	8.75	8.66	8.73	105391
2011-03-14	8.65	8.69	8.63	8.66	137407
2011-03-15	8.48	8.58	8.42	8.55	201481
2011-03-16	8.54	8.55	8.43	8.46	80209
2011-03-17	8.56	8.57	8.49	8.50	183367
2011-03-18	8.59	8.63	8.57	8.59	55311
2011-03-21	8.68	8.73	8.68	8.72	75858
2011-03-22	8.70	8.73	8.69	8.70	46277
2011-03-23	8.70	8.70	8.63	8.68	104823
2011-03-24	8.70	8.75	8.69	8.72	66602
2011-03-25	8.73	8.82	8.73	8.76	75943
2011-03-28	8.77	8.82	8.75	8.75	63360
2011-03-29	8.81	8.82	8.73	8.81	213022
2011-03-30	8.87	8.90	8.85	8.87	168470
2011-03-31	8.89	8.91	8.87	8.89	98720
2011-04-01	8.92	8.97	8.92	8.94	120954
2011-04-04	8.95	8.99	8.95	8.98	61156
2011-04-05	8.98	9.01	8.96	8.98	116665
2011-04-06	8.98	9.05	8.98	9.05	69298
2011-04-07	9.03	9.04	8.97	8.98	100221
2011-04-08	9.04	9.04	8.89	8.91	77040
2011-04-11	8.91	8.94	8.87	8.88	125750
2011-04-12	8.87	8.87	8.80	8.81	91111
2011-04-13	8.85	8.85	8.75	8.77	100149
2011-04-14	8.75	8.82	8.73	8.81	200672
2011-04-15	8.77	8.87	8.77	8.84	58513
2011-04-18	8.76	8.77	8.71	8.74	853162
2011-04-19	8.79	8.79	8.72	8.74	49582
2011-04-20	8.84	8.86	8.83	8.85	134657
2011-04-21	8.87	8.87	8.84	8.87	56241
2011-04-25	8.84	8.86	8.82	8.84	239691
2011-04-26	8.89	8.97	8.88	8.96	109397
2011-04-27	8.95	9.01	8.95	9.00	114133
2011-04-28	9.00	9.05	8.97	9.03	118552
2011-04-29	9.06	9.07	9.03	9.07	97931
2011-05-02	9.08	9.10	9.01	9.03	107297
2011-05-03	9.05	9.05	8.98	9.01	87232
2011-05-04	9.00	9.01	8.95	8.95	63396
2011-05-05	8.88	8.96	8.86	8.90	228751
2011-05-06	8.96	9.00	8.90	8.92	53043
2011-05-09	8.93	9.00	8.91	8.99	37380
2011-05-10	9.00	9.10	9.00	9.08	99298
2011-05-11	9.08	9.08	8.97	9.02	96214
2011-05-12	8.98	9.10	8.98	9.09	87338
2011-05-13	9.05	9.08	8.96	8.99	98278
2011-05-16	8.97	9.01	8.95	8.96	78564
2011-05-17	8.92	8.96	8.92	8.95	77116
2011-05-18	8.95	9.01	8.94	9.00	46416
2011-05-19	9.05	9.06	8.98	9.04	75612
2011-05-20	9.04	9.04	8.98	8.99	54208
2011-05-23	8.95	8.96	8.89	8.89	255816
2011-05-24	8.94	8.94	8.86	8.87	194295
2011-05-25	8.87	8.91	8.80	8.88	223206
2011-05-26	8.85	8.91	8.83	8.90	51619
2011-05-27	8.93	8.95	8.90	8.93	72968
2011-05-31	8.99	9.01	8.94	9.01	130627
2011-06-01	9.01	9.01	8.82	8.83	112449
2011-06-02	8.84	8.84	8.74	8.78	95297
2011-06-03	8.68	8.73	8.67	8.69	135729
2011-06-06	8.67	8.68	8.62	8.63	92536
2011-06-07	8.66	8.69	8.64	8.64	67622
2011-06-08	8.61	8.66	8.60	8.63	93844
2011-06-09	8.62	8.68	8.61	8.63	102390
2011-06-10	8.62	8.62	8.57	8.57	141638
2011-06-13	8.56	8.63	8.56	8.58	66443
2011-06-14	8.64	8.70	8.62	8.67	118873
2011-06-15	8.61	8.63	8.52	8.55	98231
2011-06-16	8.52	8.62	8.52	8.58	92784
2011-06-17	8.62	8.68	8.60	8.62	55523
2011-06-20	8.64	8.71	8.64	8.68	46348
2011-06-21	8.72	8.74	8.70	8.72	117331
2011-06-22	8.71	8.73	8.67	8.68	106106
2011-06-23	8.59	8.64	8.54	8.62	225002
2011-06-24	8.65	8.65	8.59	8.59	76580
2011-06-27	8.62	8.68	8.62	8.66	80388
2011-06-28	8.67	8.72	8.66	8.71	89431
2011-06-29	8.73	8.79	8.72	8.78	259508
2011-06-30	8.81	8.83	8.79	8.81	73003
2011-07-01	8.80	8.94	8.80	8.93	76363
2011-07-05	8.91	8.93	8.89	8.91	43742
2011-07-06	8.91	8.96	8.90	8.94	180142
2011-07-07	9.00	9.03	8.98	9.00	123238
2011-07-08	8.92	8.95	8.89	8.93	212140
2011-07-11	8.86	8.86	8.82	8.82	63588
2011-07-12	8.80	8.92	8.80	8.85	147844
2011-07-13	8.87	8.93	8.84	8.86	77368
2011-07-14	8.86	8.91	8.79	8.79	140267
2011-07-15	8.79	8.81	8.75	8.78	125082
2011-07-18	8.74	8.75	8.63	8.67	122888
2011-07-19	8.69	8.77	8.68	8.75	65282
2011-07-20	8.76	8.80	8.75	8.76	85419
2011-07-21	8.77	8.86	8.76	8.85	74423
2011-07-22	8.85	8.85	8.77	8.80	41949
2011-07-25	8.72	8.79	8.69	8.74	79904
2011-07-26	8.72	8.75	8.67	8.68	75971
2011-07-27	8.66	8.66	8.58	8.58	81085
2011-07-28	8.57	8.62	8.55	8.55	75050
2011-07-29	8.51	8.58	8.44	8.51	232222
2011-08-01	8.59	8.60	8.47	8.49	221122
2011-08-02	8.46	8.50	8.36	8.36	359469
2011-08-03	8.35	8.38	8.24	8.37	172428
2011-08-04	8.32	8.32	8.08	8.08	294158
2011-08-05	8.12	8.20	7.95	8.13	209569
2011-08-08	7.97	8.05	7.59	7.61	932639
2011-08-09	7.72	8.02	7.50	8.02	719889
2011-08-10	7.92	7.97	7.72	7.73	146998
2011-08-11	7.77	8.19	7.77	8.08	283666
2011-08-12	8.15	8.17	8.02	8.05	97366
2011-08-15	8.07	8.24	8.03	8.24	259088
2011-08-16	8.15	8.18	8.09	8.13	144075
2011-08-17	8.16	8.26	8.13	8.18	62871
2011-08-18	8.03	8.04	7.88	7.94	222865
2011-08-19	7.87	8.00	7.81	7.83	117416
2011-08-22	7.97	8.00	7.83	7.83	80452
2011-08-23	7.85	8.08	7.85	8.08	54829
2011-08-24	8.10	8.26	8.10	8.25	120223
2011-08-25	8.32	8.32	8.05	8.11	78262
2011-08-26	8.03	8.19	7.93	8.17	136822
2011-08-29	8.28	8.43	8.27	8.42	193682
2011-08-30	8.39	8.47	8.33	8.43	76158
2011-08-31	8.48	8.52	8.41	8.45	255131
2011-09-01	8.45	8.51	8.35	8.38	200586
2011-09-02	8.21	8.32	8.18	8.19	74826
2011-09-06	8.08	8.16	7.98	8.16	149509
2011-09-07	8.24	8.35	8.21	8.35	150765
2011-09-08	8.33	8.39	8.24	8.24	138752
2011-09-09	8.21	8.21	8.03	8.09	291173
2011-09-12	8.01	8.14	7.98	8.14	185088
2011-09-13	8.16	8.22	8.11	8.21	55828
2011-09-14	8.24	8.39	8.15	8.31	67846
2011-09-15	8.34	8.37	8.25	8.35	83768
2011-09-16	8.39	8.45	8.34	8.39	139444
2011-09-19	8.27	8.34	8.22	8.30	121042
2011-09-20	8.33	8.45	8.32	8.33	162005
2011-09-21	8.33	8.34	8.05	8.05	78186
2011-09-22	7.94	7.97	7.81	7.91	149038
2011-09-23	7.90	8.00	7.90	8.00	412934
2011-09-26	8.06	8.13	7.96	8.13	131404
2011-09-27	8.25	8.34	8.18	8.22	59139
2011-09-28	8.25	8.26	8.00	8.02	211087
2011-09-29	8.26	8.36	8.19	8.36	389701
2011-09-30	8.27	8.36	8.21	8.21	181593
2011-10-03	8.24	8.30	7.98	7.98	164887
2011-10-04	7.94	8.22	7.87	8.22	1043887
2011-10-05	8.19	8.31	8.14	8.27	531031
2011-10-06	8.28	8.45	8.24	8.43	376453
2011-10-07	8.47	8.47	8.30	8.31	323643
2011-10-10	8.48	8.53	8.43	8.53	92617
2011-10-11	8.50	8.56	8.48	8.54	589143
2011-10-12	8.61	8.66	8.56	8.60	485096
2011-10-13	8.61	8.61	8.50	8.58	97551
2011-10-14	8.65	8.65	8.54	8.61	110801
2011-10-17	8.62	8.62	8.47	8.47	165169
2011-10-18	8.47	8.71	8.44	8.63	205676
2011-10-19	8.64	8.73	8.60	8.63	89476
2011-10-20	8.65	8.68	8.56	8.68	107664
2011-10-21	8.77	8.82	8.73	8.80	173797
2011-10-24	8.84	8.92	8.80	8.92	293373
2011-10-25	8.96	8.96	8.73	8.75	517619
2011-10-26	8.84	8.87	8.74	8.82	309797
2011-10-27	9.00	9.17	8.97	9.15	5344964
2011-10-28	9.10	9.10	9.00	9.04	1514304
2011-10-31	9.00	9.00	8.89	8.90	375585
2011-11-01	8.71	8.78	8.59	8.63	477321
2011-11-02	8.79	8.79	8.68	8.76	308612
2011-11-03	8.88	8.95	8.75	8.92	183858
2011-11-04	8.91	8.91	8.79	8.90	157545
2011-11-07	8.94	8.94	8.78	8.93	390672
2011-11-08	8.96	9.02	8.87	9.01	219334
2011-11-09	8.89	8.89	8.70	8.72	209535
2011-11-10	8.81	8.87	8.77	8.85	179123
2011-11-11	8.90	9.00	8.90	8.95	115610
2011-11-14	8.98	8.98	8.84	8.87	167447
2011-11-15	8.86	8.96	8.81	8.92	146841
2011-11-16	8.90	8.97	8.80	8.81	170483
2011-11-17	8.83	8.87	8.70	8.77	183056
2011-11-18	8.81	8.82	8.75	8.80	234832
2011-11-21	8.68	8.70	8.55	8.62	453170
2011-11-22	8.59	8.66	8.53	8.60	356320
2011-11-23	8.55	8.56	8.39	8.39	207110
2011-11-25	8.37	8.49	8.37	8.39	156792
2011-11-28	8.61	8.63	8.53	8.58	414335
2011-11-29	8.61	8.68	8.58	8.62	306096
2011-11-30	8.80	9.01	8.80	9.01	205955
2011-12-01	9.00	9.03	8.94	8.94	359444
2011-12-02	8.98	9.07	8.94	8.96	928483
2011-12-05	9.05	9.11	9.00	9.06	2280333
2011-12-06	9.07	9.12	9.03	9.06	344558
2011-12-07	9.08	9.12	8.95	9.08	397415
2011-12-08	9.04	9.04	8.86	8.87	1058665
2011-12-09	8.92	9.10	8.89	9.07	630187
2011-12-12	9.06	9.06	8.92	9.02	510273
2011-12-13	9.06	9.12	8.91	8.95	642858
2011-12-14	8.94	8.96	8.88	8.88	330062
2011-12-15	8.92	8.99	8.89	8.95	264883
2011-12-16	8.98	9.05	8.93	8.95	294769
2011-12-19	8.99	9.04	8.86	8.86	376003
2011-12-20	8.98	9.10	8.98	9.08	234063
2011-12-21	9.09	9.19	9.05	9.16	367600
2011-12-22	9.20	9.25	9.17	9.23	249788
2011-12-23	9.25	9.29	9.22	9.25	238410
2011-12-27	9.28	9.33	9.25	9.31	355134
2011-12-28	9.34	9.34	9.22	9.24	2996392
2011-12-29	9.23	9.34	9.23	9.32	3191658
2011-12-30	9.30	9.33	9.25	9.25	430648
2012-01-03	9.34	9.39	9.26	9.28	608899
2012-01-04	9.24	9.27	9.22	9.25	725437
2012-01-05	9.25	9.27	9.12	9.23	508177
2012-01-06	9.25	9.27	9.17	9.24	552813
2012-01-09	9.26	9.26	9.18	9.22	478475
2012-01-10	9.29	9.32	9.26	9.29	308947
2012-01-11	9.28	9.28	9.22	9.25	420153
2012-01-12	9.28	9.28	9.19	9.26	321162
2012-01-13	9.22	9.22	9.13	9.21	349412
2012-01-17	9.25	9.31	9.21	9.22	273900
2012-01-18	9.24	9.27	9.18	9.26	291777
2012-01-19	9.27	9.31	9.23	9.27	383997
2012-01-20	9.27	9.30	9.26	9.30	219991
2012-01-23	9.29	9.35	9.25	9.29	324629
2012-01-24	9.26	9.28	9.20	9.26	465561
2012-01-25	9.25	9.32	9.20	9.30	507994
2012-01-26	9.34	9.37	9.25	9.28	1454658
2012-01-27	9.27	9.28	9.22	9.25	306884
2012-01-30	9.24	9.24	9.14	9.19	1464642
2012-01-31	9.24	9.24	9.16	9.21	259554
2012-02-01	9.25	9.36	9.25	9.35	439302
2012-02-02	9.34	9.38	9.33	9.36	528729
2012-02-03	9.41	9.47	9.41	9.46	948890
2012-02-06	9.43	9.44	9.35	9.40	2040827
2012-02-07	9.39	9.44	9.35	9.40	433433
2012-02-08	9.40	9.44	9.36	9.43	167732
2012-02-09	9.43	9.43	9.37	9.41	177259
2012-02-10	9.38	9.38	9.29	9.33	522306
2012-02-13	9.38	9.41	9.35	9.37	611978
2012-02-14	9.36	9.38	9.30	9.35	572308
2012-02-15	9.33	9.36	9.28	9.31	168371
2012-02-16	9.32	9.43	9.30	9.41	174369
2012-02-17	9.43	9.45	9.42	9.43	300172
2012-02-21	9.43	9.47	9.39	9.43	568258
2012-02-22	9.41	9.43	9.35	9.37	521831
2012-02-23	9.38	9.46	9.37	9.46	129719
2012-02-24	9.47	9.48	9.43	9.45	142565
2012-02-27	9.43	9.46	9.37	9.42	236588
2012-02-28	9.45	9.45	9.34	9.38	180785
2012-02-29	9.41	9.43	9.34	9.34	218070
2012-03-01	9.34	9.41	9.34	9.35	280722
2012-03-02	9.33	9.36	9.26	9.28	617929
2012-03-05	9.28	9.36	9.25	9.35	986645
2012-03-06	9.28	9.29	9.20	9.22	358005
2012-03-07	9.22	9.27	9.20	9.26	231400
2012-03-08	9.30	9.34	9.26	9.33	122767
2012-03-09	9.32	9.43	9.32	9.41	430054
2012-03-12	9.40	9.47	9.38	9.45	215972
2012-03-13	9.48	9.56	9.46	9.56	153313
2012-03-14	9.56	9.56	9.43	9.44	4291004
2012-03-15	9.43	9.47	9.38	9.44	284988
2012-03-16	9.48	9.48	9.42	9.43	435182
2012-03-19	9.42	9.50	9.40	9.46	145425
2012-03-20	9.43	9.44	9.39	9.42	136552
2012-03-21	9.41	9.42	9.37	9.39	107489
2012-03-22	9.32	9.36	9.28	9.34	234105
2012-03-23	9.36	9.40	9.30	9.39	191314
2012-03-26	9.42	9.49	9.42	9.47	76304
2012-03-27	9.50	9.51	9.47	9.48	138424
2012-03-28	9.46	9.48	9.40	9.45	112145
2012-03-29	9.43	9.43	9.34	9.43	71005
2012-03-30	9.46	9.46	9.41	9.42	84147
2012-04-02	9.47	9.55	9.44	9.52	245672
2012-04-03	9.52	9.54	9.46	9.52	64402
2012-04-04	9.47	9.49	9.43	9.45	220490
2012-04-05	9.44	9.45	9.38	9.41	134926
2012-04-09	9.33	9.34	9.28	9.31	163953
2012-04-10	9.30	9.30	9.15	9.16	150437
2012-04-11	9.21	9.24	9.20	9.22	87804
2012-04-12	9.25	9.32	9.23	9.31	259035
2012-04-13	9.29	9.29	9.20	9.20	74709
2012-04-16	9.22	9.29	9.21	9.25	143439
2012-04-17	9.29	9.36	9.28	9.34	98037
2012-04-18	9.33	9.33	9.25	9.26	101083
2012-04-19	9.25	9.30	9.20	9.22	330050
2012-04-20	9.28	9.33	9.26	9.29	75216
2012-04-23	9.25	9.25	9.18	9.20	191029
2012-04-24	9.23	9.31	9.23	9.28	173009
2012-04-25	9.34	9.38	9.32	9.35	89024
2012-04-26	9.35	9.40	9.33	9.38	62063
2012-04-27	9.42	9.43	9.35	9.42	96563
2012-04-30	9.41	9.41	9.35	9.35	105637
2012-05-01	9.34	9.43	9.32	9.35	156760
2012-05-02	9.31	9.31	9.26	9.31	28884
2012-05-03	9.29	9.33	9.26	9.28	124069
2012-05-04	9.29	9.29	9.20	9.22	57409
2012-05-07	9.20	9.25	9.19	9.23	74042
2012-05-08	9.21	9.26	9.17	9.25	226027
2012-05-09	9.19	9.25	9.15	9.20	189869
2012-05-10	9.25	9.28	9.22	9.26	78846
2012-05-11	9.25	9.27	9.19	9.20	94938
2012-05-14	9.17	9.18	9.11	9.14	92599
2012-05-15	9.09	9.13	9.03	9.06	269604
2012-05-16	9.08	9.13	9.05	9.05	48571
2012-05-17	9.05	9.08	8.96	8.96	101714
2012-05-18	8.99	9.00	8.90	8.92	142655
2012-05-21	8.91	9.01	8.91	9.01	115400
2012-05-22	9.03	9.08	9.01	9.05	40684
2012-05-23	9.01	9.07	8.95	9.05	96078
2012-05-24	9.08	9.16	9.05	9.16	78048
2012-05-25	9.15	9.18	9.11	9.13	55094
2012-05-29	9.18	9.18	9.10	9.15	43811
2012-05-30	9.13	9.13	9.05	9.06	160012
2012-05-31	9.07	9.18	9.03	9.13	53381
2012-06-01	9.05	9.05	8.98	8.98	233618
2012-06-04	8.99	9.02	8.95	8.99	378198
2012-06-05	8.99	9.07	8.98	9.05	975749
2012-06-06	9.09	9.21	9.08	9.21	303153
2012-06-07	9.33	9.33	9.22	9.23	327860
2012-06-08	9.23	9.31	9.21	9.31	258645
2012-06-11	9.37	9.38	9.21	9.21	185285
2012-06-12	9.23	9.27	9.18	9.27	270317
2012-06-13	9.25	9.31	9.22	9.25	176047
2012-06-14	9.26	9.33	9.25	9.31	181170
2012-06-15	9.29	9.36	9.28	9.33	62616
2012-06-18	9.31	9.37	9.29	9.35	105244
2012-06-19	9.38	9.45	9.36	9.41	90620
2012-06-20	9.42	9.42	9.33	9.36	137402
2012-06-21	9.38	9.38	9.23	9.23	141639
2012-06-22	9.26	9.34	9.26	9.29	70785
2012-06-25	9.22	9.22	9.13	9.16	129263
2012-06-26	9.17	9.22	9.14	9.18	139887
2012-06-27	9.19	9.29	9.19	9.28	151202
2012-06-28	9.26	9.30	9.18	9.30	209664
2012-06-29	9.41	9.44	9.36	9.38	84682
2012-07-02	9.40	9.44	9.37	9.44	73165
2012-07-03	9.45	9.48	9.41	9.48	171343
2012-07-05	9.48	9.48	9.41	9.44	380702
2012-07-06	9.41	9.42	9.35	9.41	312016
2012-07-09	9.42	9.43	9.35	9.40	115196
2012-07-10	9.43	9.46	9.36	9.39	79148
2012-07-11	9.40	9.41	9.35	9.40	86558
2012-07-12	9.37	9.37	9.31	9.35	94100
2012-07-13	9.33	9.42	9.33	9.41	97990
2012-07-16	9.41	9.44	9.36	9.38	180105
2012-07-17	9.40	9.46	9.33	9.44	60974
2012-07-18	9.43	9.48	9.41	9.47	89115
2012-07-19	9.46	9.48	9.41	9.47	78065
2012-07-20	9.41	9.47	9.41	9.43	79218
2012-07-23	9.33	9.37	9.32	9.36	235971
2012-07-24	9.35	9.37	9.22	9.28	217797
2012-07-25	9.30	9.30	9.21	9.24	291078
2012-07-26	9.34	9.38	9.30	9.32	288600
2012-07-27	9.37	9.47	9.34	9.44	71873
2012-07-30	9.49	9.49	9.39	9.40	97956
2012-07-31	9.43	9.43	9.37	9.37	71813
2012-08-01	9.40	9.42	9.32	9.32	86419
2012-08-02	9.30	9.30	9.19	9.25	175953
2012-08-03	9.29	9.44	9.29	9.42	396489
2012-08-06	9.45	9.47	9.43	9.44	345305
2012-08-07	9.49	9.50	9.45	9.46	220575
2012-08-08	9.45	9.48	9.42	9.47	93221
2012-08-09	9.47	9.50	9.45	9.48	113663
2012-08-10	9.48	9.50	9.44	9.50	129800
2012-08-13	9.50	9.51	9.45	9.51	230041
2012-08-14	9.54	9.55	9.50	9.52	85420
2012-08-15	9.49	9.50	9.47	9.50	480464
2012-08-16	9.49	9.55	9.47	9.54	85230
2012-08-17	9.52	9.58	9.52	9.57	83360
2012-08-20	9.59	9.59	9.54	9.57	99019
2012-08-21	9.60	9.65	9.54	9.54	90348
2012-08-22	9.52	9.54	9.47	9.49	259454
2012-08-23	9.50	9.50	9.40	9.41	292922
2012-08-24	9.44	9.48	9.41	9.46	145715
2012-08-27	9.50	9.52	9.46	9.47	154477
2012-08-28	9.45	9.50	9.45	9.47	304511
2012-08-29	9.50	9.52	9.47	9.50	206923
2012-08-30	9.47	9.47	9.42	9.44	75257
2012-08-31	9.49	9.50	9.42	9.44	108639
2012-09-04	9.45	9.52	9.40	9.50	206604
2012-09-05	9.48	9.51	9.47	9.48	466769
2012-09-06	9.53	9.62	9.53	9.62	559382
2012-09-07	9.62	9.65	9.61	9.63	163781
2012-09-10	9.64	9.66	9.60	9.63	72656
2012-09-11	9.62	9.67	9.62	9.64	66854
2012-09-12	9.67	9.67	9.62	9.66	324433
2012-09-13	9.63	9.82	9.63	9.79	151331
2012-09-14	9.78	9.82	9.75	9.78	222708
2012-09-17	9.76	9.80	9.70	9.72	174132
2012-09-18	9.72	9.73	9.68	9.70	216024
2012-09-19	9.70	9.74	9.69	9.71	208565
2012-09-20	9.70	9.74	9.67	9.72	79280
2012-09-21	9.77	9.78	9.74	9.74	83006
2012-09-24	9.75	9.81	9.74	9.79	91330
2012-09-25	9.81	9.84	9.70	9.72	104135
2012-09-26	9.73	9.75	9.68	9.70	1290094
2012-09-27	9.69	9.74	9.65	9.71	131843
2012-09-28	9.70	9.71	9.63	9.67	54262
2012-10-01	9.70	9.72	9.64	9.66	173416
2012-10-02	9.69	9.69	9.63	9.67	211549
2012-10-03	9.66	9.72	9.63	9.68	826389
2012-10-04	9.69	9.76	9.67	9.75	809338
2012-10-05	9.77	9.84	9.77	9.80	917102
2012-10-08	9.77	9.80	9.75	9.79	134277
2012-10-09	9.77	9.81	9.71	9.73	622355
2012-10-10	9.70	9.75	9.70	9.72	109438
2012-10-11	9.72	9.76	9.71	9.72	86527
2012-10-12	9.70	9.72	9.63	9.63	101825
2012-10-15	9.60	9.67	9.58	9.66	56153
2012-10-16	9.67	9.71	9.67	9.70	704860
2012-10-17	9.72	9.82	9.72	9.80	76807
2012-10-18	9.80	9.85	9.80	9.81	78002
2012-10-19	9.80	9.80	9.68	9.69	122796
2012-10-22	9.71	9.71	9.66	9.69	113097
2012-10-23	9.65	9.65	9.54	9.61	188667
2012-10-24	9.60	9.63	9.58	9.60	76234
2012-10-25	9.63	9.66	9.55	9.62	48144
2012-10-26	9.62	9.62	9.55	9.59	102732
2012-10-31	9.61	9.63	9.56	9.62	103289
2012-11-01	9.61	9.73	9.60	9.69	123131
2012-11-02	9.73	9.75	9.52	9.52	103911
2012-11-05	9.50	9.53	9.47	9.51	124084
2012-11-06	9.55	9.61	9.54	9.58	371103
2012-11-07	9.52	9.52	9.31	9.33	1072608
2012-11-08	9.32	9.40	9.25	9.25	163321
2012-11-09	9.23	9.34	9.22	9.26	147773
2012-11-12	9.27	9.29	9.24	9.24	129527
2012-11-13	9.23	9.30	9.21	9.21	70813
2012-11-14	9.23	9.25	9.06	9.06	256742
2012-11-15	9.02	9.06	8.95	8.99	376293
2012-11-16	8.99	9.10	8.94	9.09	73253
2012-11-19	9.14	9.21	9.14	9.21	95322
2012-11-20	9.22	9.23	9.15	9.22	127855
2012-11-21	9.24	9.24	9.20	9.24	241721
2012-11-23	9.24	9.33	9.22	9.32	83224
2012-11-26	9.30	9.37	9.30	9.35	106615
2012-11-27	9.37	9.40	9.32	9.32	113637
2012-11-28	9.30	9.37	9.25	9.37	258116
2012-11-29	9.39	9.46	9.39	9.44	190975
2012-11-30	9.43	9.48	9.43	9.46	224700
2012-12-03	9.50	9.50	9.44	9.46	99673
2012-12-04	9.44	9.50	9.41	9.44	156889
2012-12-05	9.44	9.50	9.40	9.46	204402
2012-12-06	9.44	9.48	9.44	9.48	184344
2012-12-07	9.51	9.51	9.46	9.49	128874
2012-12-10	9.48	9.53	9.48	9.52	167107
2012-12-11	9.53	9.57	9.51	9.54	82045
2012-12-12	9.56	9.60	9.49	9.49	88108
2012-12-13	9.48	9.52	9.44	9.45	67535
2012-12-14	9.40	9.40	9.36	9.36	90496
2012-12-17	9.37	9.47	9.37	9.47	93099
2012-12-18	9.48	9.57	9.45	9.57	164136
2012-12-19	9.57	9.60	9.54	9.55	166110
2012-12-20	9.54	9.58	9.51	9.56	74486
2012-12-21	9.48	9.52	9.44	9.48	145479
2012-12-24	9.47	9.47	9.41	9.42	97096
2012-12-26	9.45	9.45	9.37	9.37	160648
2012-12-27	9.40	9.40	9.25	9.35	162782
2012-12-28	9.31	9.37	9.27	9.27	108092
2012-12-31	9.26	9.41	9.24	9.41	174580
2013-01-02	9.54	9.65	9.54	9.65	163258
2013-01-03	9.69	9.72	9.63	9.69	146412
2013-01-04	9.72	9.77	9.70	9.76	101472
2013-01-07	9.75	9.75	9.65	9.66	70251
2013-01-08	9.62	9.68	9.60	9.64	93100
2013-01-09	9.65	9.67	9.63	9.66	84984
2013-01-10	9.69	9.70	9.65	9.69	119857
2013-01-11	9.67	9.70	9.66	9.69	109428
2013-01-14	9.70	9.72	9.67	9.71	89318
2013-01-15	9.67	9.71	9.63	9.71	121245
2013-01-16	9.68	9.69	9.65	9.67	156194
2013-01-17	9.71	9.76	9.70	9.74	231143
2013-01-18	9.77	9.77	9.72	9.77	95894
2013-01-22	9.79	9.88	9.76	9.88	235124
2013-01-23	9.89	9.89	9.83	9.85	101897
2013-01-24	9.88	9.88	9.82	9.84	129219
2013-01-25	9.88	9.88	9.82	9.86	116321
2013-01-28	9.90	9.92	9.84	9.92	150312
2013-01-29	9.93	9.96	9.90	9.96	160098
2013-01-30	9.98	9.98	9.87	9.87	125163
2013-01-31	9.92	10.00	9.92	10.00	303579
2013-02-01	10.03	10.07	10.03	10.05	128532
2013-02-04	10.03	10.03	9.90	9.90	114697
2013-02-05	9.97	9.99	9.94	9.95	178321
2013-02-06	9.96	9.99	9.90	9.98	82057
2013-02-07	10.00	10.01	9.95	10.00	122590
2013-02-08	9.99	10.04	9.99	10.03	116996
2013-02-11	10.06	10.06	10.02	10.04	62568
2013-02-12	10.07	10.10	10.04	10.09	85951
2013-02-13	10.08	10.14	10.06	10.12	98568
2013-02-14	10.14	10.14	10.09	10.11	106733
2013-02-15	10.11	10.12	10.07	10.08	130360
2013-02-19	10.12	10.18	10.12	10.17	152330
2013-02-20	10.20	10.21	10.11	10.12	88509
2013-02-21	10.10	10.13	10.06	10.09	131605
2013-02-22	10.13	10.19	10.11	10.19	121889
2013-02-25	10.24	10.24	10.03	10.04	89757
2013-02-26	10.06	10.11	10.04	10.08	119925
2013-02-27	10.09	10.17	10.06	10.15	117349
2013-02-28	10.12	10.21	10.12	10.16	116983
2013-03-01	10.11	10.17	10.05	10.16	210086
2013-03-04	10.17	10.22	10.15	10.22	92619
2013-03-05	10.27	10.30	10.25	10.28	81448
2013-03-06	10.29	10.30	10.25	10.28	225676
2013-03-07	10.26	10.28	10.25	10.28	77882
2013-03-08	10.31	10.33	10.26	10.32	124584
2013-03-11	10.32	10.35	10.31	10.34	152560
2013-03-12	10.35	10.35	10.31	10.33	247257
2013-03-13	10.34	10.39	10.32	10.39	239718
2013-03-14	10.42	10.45	10.40	10.44	88414
2013-03-15	10.42	10.43	10.37	10.42	71428
2013-03-18	10.40	10.40	10.33	10.36	80594
2013-03-19	10.37	10.41	10.35	10.39	88575
2013-03-20	10.45	10.47	10.42	10.45	87335
2013-03-21	10.45	10.47	10.41	10.44	71234
2013-03-22	10.43	10.48	10.43	10.46	81633
2013-03-25	10.50	10.52	10.42	10.45	117253
2013-03-26	10.47	10.53	10.45	10.53	82779
2013-03-27	10.48	10.53	10.45	10.52	71785
2013-03-28	10.54	10.59	10.51	10.57	139307
2013-04-01	10.59	10.59	10.47	10.51	117630
2013-04-02	10.52	10.58	10.50	10.54	580753
2013-04-03	10.56	10.56	10.42	10.43	165458
2013-04-04	10.43	10.50	10.43	10.50	86391
2013-04-05	10.43	10.52	10.41	10.52	247690
2013-04-08	10.54	10.60	10.50	10.60	118207
2013-04-09	10.62	10.62	10.56	10.59	76017
2013-04-10	10.61	10.71	10.61	10.70	92795
2013-04-11	10.72	10.75	10.70	10.74	110706
2013-04-12	10.73	10.73	10.69	10.73	157333
2013-04-15	10.68	10.68	10.44	10.44	136417
2013-04-16	10.49	10.59	10.48	10.58	182822
2013-04-17	10.57	10.57	10.41	10.48	141713
2013-04-18	10.50	10.50	10.41	10.45	100217
2013-04-19	10.45	10.58	10.45	10.56	99276
2013-04-22	10.56	10.61	10.48	10.58	70289
2013-04-23	10.63	10.70	10.58	10.70	71572
2013-04-24	10.70	10.71	10.65	10.68	116841
2013-04-25	10.74	10.75	10.70	10.73	153053
2013-04-26	10.74	10.77	10.72	10.75	109424
2013-04-29	10.77	10.86	10.77	10.84	128524
2013-04-30	10.71	10.76	10.66	10.76	195734
2013-05-01	10.76	10.76	10.61	10.62	146538
2013-05-02	10.60	10.69	10.60	10.68	110936
2013-05-03	10.75	10.83	10.75	10.80	101820
2013-05-06	10.76	10.80	10.76	10.77	78645
2013-05-07	10.81	10.90	10.79	10.90	125688
2013-05-08	10.90	10.90	10.84	10.90	103860
2013-05-09	10.91	10.91	10.80	10.81	64926
2013-05-10	10.83	10.86	10.81	10.85	53251
2013-05-13	10.86	10.86	10.80	10.82	70341
2013-05-14	10.86	10.93	10.85	10.93	78586
2013-05-15	10.89	10.99	10.86	10.95	103971
2013-05-16	10.96	10.96	10.87	10.89	54243
2013-05-17	10.89	10.98	10.89	10.98	160971
2013-05-20	10.97	11.02	10.94	11.00	82425
2013-05-21	11.02	11.02	10.95	11.00	138631
2013-05-22	10.97	11.06	10.80	10.84	519875
2013-05-23	10.79	10.82	10.71	10.80	132960
2013-05-24	10.81	10.81	10.72	10.79	66529
2013-05-28	10.86	10.94	10.78	10.81	88548
2013-05-29	10.81	10.81	10.62	10.69	105901
2013-05-30	10.69	10.80	10.69	10.73	82449
2013-05-31	10.73	10.76	10.61	10.61	80478
2013-06-03	10.64	10.67	10.54	10.66	216621
2013-06-04	10.69	10.71	10.56	10.65	115651
2013-06-05	10.65	10.65	10.50	10.51	167027
2013-06-06	10.51	10.58	10.46	10.58	75683
2013-06-07	10.64	10.68	10.60	10.66	56505
2013-06-10	10.67	10.71	10.64	10.69	190223
2013-06-11	10.66	10.70	10.60	10.63	180421
2013-06-12	10.66	10.69	10.56	10.57	89959
2013-06-13	10.58	10.74	10.55	10.74	233380
2013-06-14	10.71	10.72	10.63	10.64	119083
2013-06-17	10.69	10.74	10.65	10.69	104210
2013-06-18	10.67	10.82	10.67	10.80	141875
2013-06-19	10.82	10.82	10.61	10.62	87015
2013-06-20	10.57	10.57	10.36	10.39	230833
2013-06-21	10.40	10.51	10.35	10.48	293857
2013-06-24	10.43	10.49	10.34	10.43	210058
2013-06-25	10.48	10.56	10.43	10.53	71591
2013-06-26	10.59	10.65	10.56	10.61	175024
2013-06-27	10.66	10.76	10.66	10.73	187026
2013-06-28	10.75	10.79	10.69	10.73	97722
2013-07-01	10.73	10.82	10.73	10.77	95435
2013-07-02	10.74	10.83	10.68	10.74	150303
2013-07-03	10.75	10.77	10.68	10.76	50024
2013-07-05	10.81	10.84	10.72	10.84	100159
2013-07-08	10.88	10.94	10.86	10.93	882896
2013-07-09	10.98	11.01	10.94	11.01	124821
2013-07-10	11.01	11.03	10.98	11.01	72414
2013-07-11	11.08	11.11	11.06	11.11	80135
2013-07-12	11.11	11.13	11.07	11.12	133102
2013-07-15	11.10	11.19	11.08	11.19	165696
2013-07-16	11.21	11.21	11.14	11.16	96725
2013-07-17	11.17	11.22	11.16	11.17	133007
2013-07-18	11.16	11.27	11.16	11.27	150725
2013-07-19	11.27	11.28	11.22	11.28	115568
2013-07-22	11.29	11.34	11.27	11.31	147121
2013-07-23	11.31	11.33	11.30	11.31	112946
2013-07-24	11.34	11.34	11.19	11.21	106507
2013-07-25	11.21	11.31	11.13	11.31	82497
2013-07-26	11.30	11.30	11.18	11.28	112028
2013-07-29	11.27	11.29	11.23	11.26	68054
2013-07-30	11.29	11.38	11.28	11.33	94749
2013-07-31	11.34	11.38	11.28	11.31	158328
2013-08-01	11.36	11.48	11.28	11.47	112819
2013-08-02	11.46	11.48	11.40	11.47	128337
2013-08-05	11.47	11.47	11.41	11.44	83926
2013-08-06	11.44	11.44	11.35	11.38	105364
2013-08-07	11.34	11.38	11.31	11.36	71247
2013-08-08	11.38	11.45	11.32	11.37	69060
2013-08-09	11.36	11.37	11.27	11.31	120358
2013-08-12	11.25	11.30	11.23	11.27	95532
2013-08-13	11.32	11.32	11.22	11.26	81832
2013-08-14	11.28	11.28	11.20	11.22	101530
2013-08-15	11.15	11.15	10.98	11.00	312041
2013-08-16	10.98	10.98	10.89	10.93	120040
2013-08-19	10.91	10.93	10.85	10.85	122529
2013-08-20	10.85	10.98	10.84	10.94	53474
2013-08-21	10.91	10.92	10.82	10.85	71839
2013-08-22	10.87	10.95	10.86	10.92	89204
2013-08-23	10.96	11.00	10.90	10.99	50668
2013-08-26	11.02	11.02	10.90	10.92	151469
2013-08-27	10.89	10.89	10.79	10.79	104229
2013-08-28	10.78	10.83	10.76	10.77	85608
2013-08-29	10.76	10.85	10.76	10.80	95402
2013-08-30	10.80	10.83	10.69	10.70	124607
2013-09-03	10.80	10.87	10.61	10.66	238399
2013-09-04	10.69	10.71	10.66	10.69	699451
2013-09-05	10.70	10.72	10.67	10.68	90979
2013-09-06	10.74	10.78	10.65	10.70	103670
2013-09-09	10.71	10.80	10.70	10.80	61091
2013-09-10	10.84	10.89	10.82	10.89	159284
2013-09-11	10.88	10.89	10.83	10.86	50685
2013-09-12	10.86	10.90	10.85	10.85	111084
2013-09-13	10.85	10.88	10.85	10.87	71491
2013-09-16	10.94	10.97	10.88	10.90	121187
2013-09-17	10.92	10.97	10.92	10.96	79146
2013-09-18	10.98	11.14	10.93	11.10	92307
2013-09-19	11.13	11.13	11.06	11.09	83109
2013-09-20	11.11	11.13	11.04	11.04	102635
2013-09-23	11.05	11.16	11.00	11.12	198797
2013-09-24	11.15	11.19	11.11	11.13	61416
2013-09-25	11.15	11.16	11.09	11.09	86647
2013-09-26	11.08	11.14	11.08	11.12	72204
2013-09-27	11.08	11.11	11.04	11.05	67066
2013-09-30	11.02	11.06	10.93	11.05	136624
2013-10-01	11.05	11.13	11.05	11.12	71600
2013-10-02	11.10	11.10	11.01	11.07	135592
2013-10-03	11.03	11.04	10.91	10.96	132976
2013-10-04	10.94	11.00	10.94	10.98	104849
2013-10-07	10.93	10.95	10.89	10.91	57106
2013-10-08	10.88	10.94	10.84	10.84	86398
2013-10-09	10.86	10.95	10.86	10.89	101078
2013-10-10	10.95	11.12	10.95	11.11	151666
2013-10-11	11.11	11.20	11.08	11.20	65298
2013-10-14	11.15	11.21	11.10	11.20	70960
2013-10-15	11.14	11.15	11.04	11.07	70889
2013-10-16	11.11	11.18	11.10	11.18	71167
2013-10-17	11.19	11.32	11.16	11.32	83478
2013-10-18	11.32	11.41	11.32	11.38	149137
2013-10-21	11.40	11.41	11.35	11.38	75219
2013-10-22	11.43	11.49	11.41	11.49	145031
2013-10-23	11.47	11.52	11.45	11.49	103988
2013-10-24	11.53	11.53	11.49	11.52	62717
2013-10-25	11.52	11.59	11.50	11.59	108318
2013-10-28	11.61	11.61	11.58	11.60	66099
2013-10-29	11.64	11.67	11.62	11.66	68885
2013-10-30	11.65	11.69	11.58	11.59	99633
2013-10-31	11.60	11.62	11.50	11.53	71827
2013-11-01	11.55	11.57	11.48	11.53	74854
2013-11-04	11.56	11.59	11.50	11.59	48641
2013-11-05	11.57	11.60	11.53	11.53	49819
2013-11-06	11.58	11.63	11.58	11.61	70236
2013-11-07	11.62	11.65	11.46	11.46	69021
2013-11-08	11.44	11.58	11.43	11.58	101891
2013-11-11	11.58	11.60	11.55	11.59	71538
2013-11-12	11.59	11.59	11.48	11.53	57320
2013-11-13	11.49	11.62	11.48	11.61	47206
2013-11-14	11.61	11.68	11.60	11.65	73278
2013-11-15	11.65	11.65	11.55	11.64	108105
2013-11-18	11.63	11.66	11.60	11.61	81571
2013-11-19	11.60	11.64	11.57	11.58	69237
2013-11-20	11.58	11.64	11.51	11.53	132233
2013-11-21	11.55	11.67	11.55	11.64	85357
2013-11-22	11.68	11.72	11.63	11.72	58916
2013-11-25	11.74	11.76	11.67	11.69	93214
2013-11-26	11.68	11.71	11.64	11.68	55341
2013-11-27	11.70	11.72	11.67	11.70	77218
2013-11-29	11.72	11.76	11.72	11.73	25313
2013-12-02	11.72	11.72	11.58	11.59	82251
2013-12-03	11.58	11.62	11.49	11.55	67552
2013-12-04	11.51	11.59	11.45	11.54	74280
2013-12-05	11.50	11.51	11.46	11.49	81524
2013-12-06	11.52	11.67	11.51	11.66	70633
2013-12-09	11.70	11.73	11.60	11.64	93999
2013-12-10	11.61	11.65	11.52	11.54	108107
2013-12-11	11.54	11.54	11.40	11.43	63088
2013-12-12	11.46	11.54	11.46	11.50	462728
2013-12-13	11.51	11.51	11.45	11.50	108731
2013-12-16	11.51	11.56	11.49	11.54	138983
2013-12-17	11.56	11.56	11.47	11.50	83662
2013-12-18	11.53	11.67	11.44	11.67	77540
2013-12-19	11.65	11.65	11.55	11.58	80331
2013-12-20	11.58	11.75	11.58	11.74	84790
2013-12-23	11.73	11.78	11.73	11.77	95926
2013-12-24	11.79	11.83	11.75	11.79	63916
2013-12-26	11.83	11.84	11.79	11.83	94510
2013-12-27	11.80	11.85	11.80	11.85	68646
2013-12-30	11.85	11.85	11.82	11.85	91798
2013-12-31	11.83	11.88	11.83	11.85	58843
2014-01-02	11.82	11.82	11.69	11.70	116309
2014-01-03	11.73	11.75	11.68	11.72	114756
2014-01-06	11.75	11.77	11.66	11.67	57329
2014-01-07	11.68	11.78	11.68	11.76	63164
2014-01-08	11.75	11.75	11.67	11.69	47714
2014-01-09	11.73	11.73	11.65	11.70	74531
2014-01-10	11.70	11.75	11.69	11.74	90564
2014-01-13	11.70	11.73	11.59	11.62	120099
2014-01-14	11.64	11.69	11.63	11.67	87504
2014-01-15	11.63	11.69	11.63	11.67	230398
2014-01-16	11.65	11.67	11.62	11.67	116580
2014-01-17	11.63	11.67	11.61	11.63	56817
2014-01-21	11.65	11.74	11.65	11.72	84926
2014-01-22	11.71	11.76	11.69	11.75	99289
2014-01-23	11.72	11.72	11.63	11.65	111504
2014-01-24	11.61	11.63	11.50	11.51	105400
2014-01-27	11.51	11.54	11.44	11.44	136830
2014-01-28	11.48	11.51	11.44	11.51	98752
2014-01-29	11.42	11.47	11.38	11.40	81773
2014-01-30	11.44	11.57	11.44	11.56	60500
2014-01-31	11.48	11.55	11.38	11.49	167955
2014-02-03	11.49	11.49	11.19	11.22	241398
2014-02-04	11.23	11.28	11.16	11.24	224589
2014-02-05	11.22	11.26	11.16	11.20	149771
2014-02-06	11.22	11.32	11.20	11.29	102766
2014-02-07	11.35	11.40	11.32	11.40	86557
2014-02-10	11.39	11.42	11.34	11.42	120582
2014-02-11	11.43	11.55	11.42	11.52	144302
2014-02-12	11.51	11.57	11.49	11.53	123704
2014-02-13	11.48	11.65	11.47	11.65	77049
2014-02-14	11.59	11.70	11.58	11.70	47464
2014-02-18	11.67	11.71	11.67	11.68	117167
2014-02-19	11.65	11.71	11.55	11.55	143694
2014-02-20	11.56	11.66	11.54	11.65	121341
2014-02-21	11.64	11.71	11.64	11.66	356612
2014-02-24	11.69	11.78	11.68	11.69	246564
2014-02-25	11.70	11.76	11.67	11.69	117987
2014-02-26	11.70	11.75	11.69	11.72	112648
2014-02-27	11.72	11.76	11.69	11.75	158323
2014-02-28	11.79	11.87	11.78	11.83	70284
2014-03-03	11.78	11.82	11.70	11.78	107960
2014-03-04	11.88	11.99	11.88	11.95	82658
2014-03-05	11.96	11.96	11.90	11.91	83921
2014-03-06	11.95	11.95	11.88	11.90	98690
2014-03-07	11.92	11.95	11.89	11.94	111562
2014-03-10	11.90	11.95	11.90	11.94	219026
2014-03-11	11.97	11.97	11.86	11.90	106488
2014-03-12	11.87	11.95	11.85	11.95	144311
2014-03-13	11.97	11.98	11.88	11.91	87160
2014-03-14	11.87	11.95	11.87	11.94	100479
2014-03-17	11.97	12.03	11.96	12.01	94873
2014-03-18	12.04	12.10	11.99	12.08	184328
2014-03-19	12.07	12.07	11.89	11.93	146456
2014-03-20	11.93	12.00	11.88	12.00	116792
2014-03-21	12.01	12.12	12.01	12.01	119285
2014-03-24	12.04	12.07	11.96	12.01	83314
2014-03-25	12.03	12.07	12.01	12.04	61825
2014-03-26	12.06	12.10	11.98	11.98	87364
2014-03-27	11.99	12.02	11.95	11.97	87869
2014-03-28	11.98	12.05	11.98	12.03	131405
2014-03-31	12.07	12.19	12.07	12.19	106315
2014-04-01	12.20	12.21	12.13	12.21	393865
2014-04-02	12.22	12.23	12.17	12.22	169755
2014-04-03	12.25	12.25	12.19	12.24	118337
2014-04-04	12.25	12.30	12.11	12.13	247239
2014-04-07	12.13	12.17	12.06	12.07	100325
2014-04-08	12.08	12.18	12.04	12.16	82796
2014-04-09	12.16	12.20	12.15	12.20	126417
2014-04-10	12.22	12.23	12.04	12.07	110263
2014-04-11	12.02	12.96	11.98	12.02	87788
2014-04-14	12.10	12.13	12.04	12.11	130262
2014-04-15	12.12	12.17	12.03	12.16	165251
2014-04-16	12.21	12.26	12.19	12.26	171171
2014-04-17	12.27	12.27	12.23	12.26	100948
2014-04-21	12.25	12.27	12.22	12.25	110892
2014-04-22	12.23	12.31	12.23	12.28	185189
2014-04-23	12.30	12.32	12.26	12.27	54777
2014-04-24	12.30	12.30	12.23	12.24	66773
2014-04-25	12.25	12.27	12.20	12.21	76598
2014-04-28	12.28	12.32	12.20	12.30	98752
2014-04-29	12.29	12.38	12.27	12.28	163645
2014-04-30	12.29	12.34	12.25	12.32	62544
2014-05-01	12.35	12.35	12.25	12.32	222400
2014-05-02	12.28	12.38	12.27	12.29	190482
2014-05-05	12.29	12.31	12.20	12.31	283882
2014-05-06	12.32	12.32	12.22	12.23	109293
2014-05-07	12.28	12.33	12.25	12.33	133765
2014-05-08	12.35	12.40	12.31	12.34	89505
2014-05-09	12.37	12.37	12.30	12.32	94876
2014-05-12	12.39	12.42	12.35	12.41	229801
2014-05-13	12.45	12.45	12.35	12.35	402569
2014-05-14	12.38	12.38	12.27	12.29	202766
2014-05-15	12.24	12.24	12.13	12.19	150193
2014-05-16	12.23	12.23	12.16	12.23	112212
2014-05-19	12.24	12.25	12.19	12.23	322048
2014-05-20	12.25	12.25	12.11	12.16	339274
2014-05-21	12.21	12.21	12.13	12.19	221421
2014-05-22	12.24	12.27	12.22	12.27	123869
2014-05-23	12.30	12.31	12.26	12.28	126995
2014-05-27	12.32	12.36	12.31	12.35	185803
2014-05-28	12.39	12.39	12.34	12.35	130974
2014-05-29	12.39	12.40	12.34	12.39	228772
2014-05-30	12.42	12.43	12.39	12.43	158976
2014-06-02	12.46	12.46	12.36	12.39	304868
2014-06-03	12.39	12.39	12.33	12.34	118390
2014-06-04	12.32	12.37	12.32	12.37	140064
2014-06-05	12.39	12.51	12.36	12.50	146605
2014-06-06	12.53	12.57	12.52	12.53	123759
2014-06-09	12.55	12.59	12.53	12.58	131094
2014-06-10	12.61	12.61	12.55	12.57	303623
2014-06-11	12.57	12.57	12.49	12.50	88692
2014-06-12	12.46	12.48	12.42	12.48	74193
2014-06-13	12.45	12.54	12.45	12.50	133766
2014-06-16	12.52	12.61	12.51	12.56	100225
2014-06-17	12.56	12.65	12.52	12.63	128039
2014-06-18	12.61	12.71	12.61	12.71	60404
2014-06-19	12.69	12.77	12.69	12.76	146452
2014-06-20	12.80	12.81	12.75	12.78	105143
2014-06-23	12.80	12.80	12.72	12.75	92985
2014-06-24	12.75	12.79	12.68	12.69	142288
2014-06-25	12.69	12.76	12.65	12.76	113105
2014-06-26	12.75	12.77	12.66	12.74	83257
2014-06-27	12.74	12.80	12.70	12.80	52964
2014-06-30	12.82	12.84	12.76	12.81	125625
2014-07-01	12.84	12.94	12.84	12.86	154256
2014-07-02	12.88	12.88	12.76	12.78	160629
2014-07-03	12.81	12.82	12.79	12.80	127807
2014-07-07	12.80	12.82	12.73	12.75	115999
2014-07-08	12.75	12.77	12.72	12.74	80059
2014-07-09	12.80	12.80	12.71	12.73	130797
2014-07-10	12.66	12.76	12.65	12.73	124716
2014-07-11	12.75	12.76	12.69	12.71	69879
2014-07-14	12.72	12.84	12.72	12.72	71709
2014-07-15	12.75	12.75	12.63	12.66	117031
2014-07-16	12.73	12.73	12.65	12.67	101163
2014-07-17	12.67	12.69	12.55	12.56	124419
2014-07-18	12.60	12.69	12.56	12.69	61756
2014-07-21	12.64	12.67	12.60	12.64	65787
2014-07-22	12.67	12.69	12.64	12.65	69639
2014-07-23	12.68	12.68	12.60	12.63	83294
2014-07-24	12.60	12.65	12.59	12.62	89514
2014-07-25	12.57	12.57	12.51	12.54	96930
2014-07-28	12.51	12.57	12.49	12.56	88336
2014-07-29	12.57	12.62	12.54	12.54	90031
2014-07-30	12.59	12.59	12.44	12.46	125944
2014-07-31	12.42	12.44	12.28	12.28	317859
2014-08-01	12.27	12.32	12.12	12.26	396353
2014-08-04	12.27	12.30	12.17	12.28	170897
2014-08-05	12.25	12.31	12.17	12.21	511171
2014-08-06	12.18	12.27	12.18	12.22	122860
2014-08-07	12.27	12.30	12.18	12.22	145467
2014-08-08	12.23	12.39	12.23	12.39	76698
2014-08-11	12.40	12.48	12.39	12.43	104147
2014-08-12	12.43	12.45	12.39	12.44	117123
2014-08-13	12.43	12.53	12.43	12.52	86265
2014-08-14	12.53	12.58	12.52	12.57	109886
2014-08-15	12.57	12.60	12.46	12.53	74275
2014-08-18	12.58	12.62	12.56	12.58	153617
2014-08-19	12.60	12.67	12.60	12.67	64041
2014-08-20	12.65	12.69	12.62	12.67	83399
2014-08-21	12.70	12.74	12.66	12.73	83079
2014-08-22	12.75	12.75	12.66	12.70	52600
2014-08-25	12.76	12.78	12.73	12.74	123268
2014-08-26	12.77	12.78	12.73	12.74	93787
2014-08-27	12.77	12.77	12.73	12.77	112678
2014-08-28	12.75	12.77	12.71	12.75	54127
2014-08-29	12.80	12.82	12.75	12.82	101998
2014-09-02	12.84	12.84	12.75	12.80	114803
2014-09-03	12.82	12.86	12.80	12.81	119447
2014-09-04	12.84	12.86	12.78	12.81	152367
2014-09-05	12.81	12.88	12.76	12.88	110754
2014-09-08	12.88	12.88	12.79	12.84	92497
2014-09-09	12.86	12.86	12.73	12.73	65502
2014-09-10	12.77	12.77	12.69	12.76	99140
2014-09-11	12.73	12.79	12.67	12.77	53763
2014-09-12	12.81	12.81	12.61	12.65	60495
2014-09-15	12.64	12.64	12.59	12.61	68969
2014-09-16	12.63	12.71	12.61	12.67	169598
2014-09-17	12.71	12.72	12.63	12.67	92990
2014-09-18	12.69	12.70	12.64	12.68	156156
2014-09-19	12.72	12.77	12.65	12.68	126722
2014-09-22	12.66	12.66	12.61	12.61	43032
2014-09-23	12.60	12.60	12.48	12.48	165825
2014-09-24	12.51	12.58	12.46	12.56	62269
2014-09-25	12.57	12.57	12.42	12.43	142542
2014-09-26	12.45	12.53	12.41	12.52	45131
2014-09-29	12.43	12.52	12.43	12.51	83287
2014-09-30	12.49	12.54	12.44	12.45	62070
2014-10-01	12.40	12.45	12.33	12.34	204548
2014-10-02	12.35	12.41	12.28	12.38	112162
2014-10-03	12.43	12.47	12.40	12.45	137321
2014-10-06	12.51	12.51	12.39	12.43	82127
2014-10-07	12.40	12.41	12.29	12.30	62938
2014-10-08	12.33	12.52	12.29	12.52	64297
2014-10-09	12.48	12.53	12.30	12.30	113799
2014-10-10	12.27	12.42	12.27	12.30	1349671
2014-10-13	12.29	12.38	12.22	12.22	220633
2014-10-14	12.27	12.43	12.26	12.34	137622
2014-10-15	12.18	12.28	11.98	12.21	584118
2014-10-16	12.04	12.31	12.04	12.28	220858
2014-10-17	12.39	12.40	12.29	12.34	312427
2014-10-20	12.30	12.46	12.30	12.46	223783
2014-10-21	12.50	12.63	12.45	12.62	153223
2014-10-22	12.67	12.72	12.59	12.59	217119
2014-10-23	12.67	12.75	12.66	12.66	123469
2014-10-24	12.72	12.76	12.69	12.76	131893
2014-10-27	12.79	12.79	12.70	12.78	122953
2014-10-28	12.82	12.95	12.78	12.95	99747
2014-10-29	12.92	12.98	12.82	12.91	130327
2014-10-30	12.91	13.03	12.87	12.98	152913
2014-10-31	13.15	13.15	13.04	13.11	156165
2014-11-03	13.13	13.16	13.09	13.13	184716
2014-11-04	13.13	13.17	13.06	13.13	201421
2014-11-05	13.17	13.23	13.14	13.23	502214
2014-11-06	13.25	13.25	13.14	13.19	201039
2014-11-07	13.21	13.22	13.13	13.22	371372
2014-11-10	13.25	13.28	13.21	13.26	188909
2014-11-11	13.27	13.27	13.20	13.22	143153
2014-11-12	13.21	13.23	13.15	13.21	156886
2014-11-13	13.21	13.26	13.21	13.23	122133
2014-11-14	13.12	13.12	13.03	13.05	113025
2014-11-17	13.05	13.11	13.04	13.10	108717
2014-11-18	13.13	13.15	13.09	13.12	85870
2014-11-19	13.08	13.09	13.00	13.07	119105
2014-11-20	13.05	13.11	13.03	13.11	94628
2014-11-21	13.23	13.25	13.09	13.13	138135
2014-11-24	13.20	13.20	13.13	13.15	178732
2014-11-25	13.20	13.21	13.13	13.18	84752
2014-11-26	13.20	13.24	13.18	13.24	115807
2014-11-28	13.26	13.33	13.22	13.22	60630
2014-12-01	13.21	13.25	13.17	13.20	155569
2014-12-02	13.20	13.30	13.19	13.29	134205
2014-12-03	13.29	13.35	13.29	13.34	103676
2014-12-04	13.35	13.35	13.26	13.33	141853
2014-12-05	13.29	13.35	13.29	13.33	146136
2014-12-08	13.32	13.40	13.25	13.34	393012
2014-12-09	13.24	13.38	13.21	13.38	187102
2014-12-10	13.31	13.40	13.14	13.14	113397
2014-12-11	13.19	13.34	13.19	13.24	173387
2014-12-12	13.18	13.21	13.05	13.07	139036
2014-12-15	13.07	13.09	12.87	12.92	93535
2014-12-16	12.85	13.12	12.83	12.94	180718
2014-12-17	12.93	13.17	12.93	13.15	164634
2014-12-18	13.25	13.40	13.22	13.40	240098
2014-12-19	13.48	13.48	13.30	13.39	175689
2014-12-22	13.42	13.42	13.34	13.41	102029
2014-12-23	13.45	13.52	13.43	13.50	200462
2014-12-24	13.48	13.55	13.48	13.54	78636
2014-12-26	13.59	13.64	13.59	13.63	297002
2014-12-29	13.63	13.75	13.62	13.74	248906
2014-12-30	13.76	13.76	13.61	13.63	178440
2014-12-31	13.66	13.67	13.49	13.50	200890
2015-01-02	13.48	13.55	13.30	13.40	140609
2015-01-05	13.39	13.39	13.16	13.19	284128
2015-01-06	13.24	13.27	13.05	13.10	850909
2015-01-07	13.20	13.25	13.11	13.25	727417
2015-01-08	13.35	13.44	13.33	13.43	613341
2015-01-09	13.46	13.46	13.28	13.32	625858
2015-01-12	13.35	13.35	13.18	13.26	274002
2015-01-13	13.34	13.47	13.18	13.30	321473
2015-01-14	13.21	13.31	13.15	13.31	115697
2015-01-15	13.33	13.33	13.18	13.21	144903
2015-01-16	13.24	13.37	13.20	13.37	113940
2015-01-20	13.43	13.43	13.26	13.37	272557
2015-01-21	13.37	13.42	13.32	13.41	124494
2015-01-22	13.42	13.57	13.36	13.57	189141
2015-01-23	13.57	13.58	13.49	13.51	263864
2015-01-26	13.46	13.57	13.39	13.57	161666
2015-01-27	13.48	13.54	13.43	13.49	200268
2015-01-28	13.51	13.56	13.29	13.33	138094
2015-01-29	13.36	13.49	13.25	13.47	191948
2015-01-30	13.42	13.42	13.19	13.19	127636
2015-02-02	13.19	13.37	13.10	13.35	371049
2015-02-03	13.37	13.56	13.37	13.56	148633
2015-02-04	13.57	13.60	13.46	13.50	193167
2015-02-05	13.56	13.64	13.54	13.63	169532
2015-02-06	13.64	13.64	13.45	13.49	355250
2015-02-09	13.47	13.49	13.33	13.36	274363
2015-02-10	13.40	13.49	13.33	13.48	166940
2015-02-11	13.48	13.48	13.34	13.40	106391
2015-02-12	13.45	13.49	13.43	13.49	120556
2015-02-13	13.44	13.45	13.35	13.43	227925
2015-02-17	13.40	13.47	13.37	13.43	148947
2015-02-18	13.41	13.51	13.40	13.50	138709
2015-02-19	13.51	13.51	13.43	13.45	189631
2015-02-20	13.46	13.49	13.35	13.48	138393
2015-02-23	13.44	13.50	13.43	13.50	97705
2015-02-24	13.52	13.59	13.46	13.58	141741
2015-02-25	13.60	13.60	13.49	13.52	190222
2015-02-26	13.48	13.53	13.46	13.50	93899
2015-02-27	13.53	13.53	13.46	13.48	196638
2015-03-02	13.48	13.48	13.39	13.45	247530
2015-03-03	13.39	13.47	13.36	13.43	322526
2015-03-04	13.43	13.48	13.32	13.36	162074
2015-03-05	13.36	13.38	13.32	13.36	111825
2015-03-06	13.26	13.28	13.13	13.14	182702
2015-03-09	13.16	13.24	13.16	13.20	157346
2015-03-10	13.13	13.13	13.01	13.01	160567
2015-03-11	13.01	13.06	12.96	12.99	166494
2015-03-12	13.00	13.21	13.00	13.16	163372
2015-03-13	13.12	13.12	12.98	13.07	161046
2015-03-16	13.08	13.20	13.08	13.20	166447
2015-03-17	13.13	13.20	13.12	13.19	169284
2015-03-18	13.15	13.42	13.12	13.37	124184
2015-03-19	13.30	13.34	13.25	13.28	130258
2015-03-20	13.31	13.45	13.31	13.45	144134
2015-03-23	13.43	13.54	13.43	13.48	130239
2015-03-24	13.50	13.50	13.38	13.38	126273
2015-03-25	13.37	13.44	13.27	13.28	120446
2015-03-26	13.26	13.30	13.20	13.22	97512
2015-03-27	13.23	13.27	13.19	13.27	105428
2015-03-30	13.33	13.46	13.32	13.44	125252
2015-03-31	13.39	13.43	13.35	13.40	90139
2015-04-01	13.39	13.39	13.30	13.38	141998
2015-04-02	13.36	13.48	13.35	13.44	145514
2015-04-06	13.34	13.59	13.34	13.56	1152026
2015-04-07	13.53	13.56	13.47	13.47	691350
2015-04-08	13.46	13.52	13.41	13.46	167944
2015-04-09	13.47	13.48	13.36	13.48	3556842
2015-04-10	13.46	13.57	13.46	13.54	342831
2015-04-13	13.53	13.57	13.50	13.50	169184
2015-04-14	13.52	13.59	13.50	13.59	282901
2015-04-15	13.57	13.67	13.57	13.60	211287
2015-04-16	13.59	13.62	13.51	13.56	98731
2015-04-17	13.51	13.51	13.40	13.44	135441
2015-04-20	13.46	13.62	13.46	13.56	110670
2015-04-21	13.61	13.61	13.47	13.51	181250
2015-04-22	13.50	13.56	13.45	13.55	151172
2015-04-23	13.54	13.68	13.54	13.64	230327
2015-04-24	13.63	13.65	13.61	13.63	84172
2015-04-27	13.64	13.65	13.49	13.53	105629
2015-04-28	13.52	13.64	13.52	13.63	103280
2015-04-29	13.58	13.62	13.53	13.58	90553
2015-04-30	13.58	13.59	13.41	13.45	98512
2015-05-01	13.46	13.51	13.41	13.48	213938
2015-05-04	13.47	13.54	13.47	13.48	197933
2015-05-05	13.51	13.52	13.30	13.32	183260
2015-05-06	13.33	13.39	13.20	13.28	188172
2015-05-07	13.24	13.31	13.18	13.27	128448
2015-05-08	13.37	13.41	13.34	13.38	874211
2015-05-11	13.34	13.38	13.27	13.29	182729
2015-05-12	13.26	13.29	13.17	13.27	152602
2015-05-13	13.31	13.39	13.27	13.28	100572
2015-05-14	13.32	13.41	13.32	13.41	171890
2015-05-15	13.37	13.41	13.35	13.39	85956
2015-05-18	13.41	13.45	13.36	13.43	139723
2015-05-19	13.48	13.48	13.38	13.43	142625
2015-05-20	13.44	13.50	13.44	13.47	81466
2015-05-21	13.47	13.51	13.44	13.46	126339
2015-05-22	13.46	13.46	13.40	13.42	288951
2015-05-26	13.35	13.37	13.26	13.30	129346
2015-05-27	13.33	13.40	13.32	13.38	55705
2015-05-28	13.36	13.38	13.30	13.38	55371
2015-05-29	13.40	13.40	13.29	13.34	69055
2015-06-01	13.36	13.39	13.29	13.33	268402
2015-06-02	13.30	13.35	13.26	13.31	118792
2015-06-03	13.31	13.35	13.28	13.30	112406
2015-06-04	13.29	13.29	13.19	13.20	101441
2015-06-05	13.19	13.19	13.10	13.15	80637
2015-06-08	13.12	13.16	13.10	13.11	110136
2015-06-09	13.11	13.17	13.10	13.12	391463
2015-06-10	13.17	13.29	13.16	13.25	152617
2015-06-11	13.25	13.30	13.25	13.28	450474
2015-06-12	13.23	13.23	13.19	13.22	252066
2015-06-15	13.11	13.17	13.07	13.14	142971
2015-06-16	13.11	13.24	13.11	13.22	169307
2015-06-17	13.25	13.28	13.21	13.26	80737
2015-06-18	13.28	13.41	13.28	13.38	69356
2015-06-19	13.36	13.39	13.34	13.36	133610
2015-06-22	13.48	13.52	13.44	13.48	92945
2015-06-23	13.48	13.50	13.45	13.46	56217
2015-06-24	13.43	13.46	13.39	13.40	56605
2015-06-25	13.40	13.41	13.32	13.32	99776
2015-06-26	13.33	13.40	13.33	13.40	91085
2015-06-29	13.25	13.37	13.20	13.20	94497
2015-06-30	13.31	13.31	13.17	13.20	108848
2015-07-01	13.27	13.29	13.22	13.26	64750
2015-07-02	13.27	13.33	13.24	13.27	96765
2015-07-06	13.17	13.25	13.17	13.23	102216
2015-07-07	13.26	13.40	13.18	13.38	156678
2015-07-08	13.29	13.34	13.22	13.26	86793
2015-07-09	13.38	13.38	13.21	13.22	101779
2015-07-10	13.31	13.38	13.31	13.33	58019
2015-07-13	13.38	13.44	13.37	13.43	96146
2015-07-14	13.40	13.45	13.40	13.45	57703
2015-07-15	13.38	13.40	13.32	13.34	112474
2015-07-16	13.39	13.46	13.38	13.46	144341
2015-07-17	13.43	13.43	13.33	13.34	34643
2015-07-20	13.34	13.34	13.26	13.29	67466
2015-07-21	13.29	13.31	13.22	13.24	89769
2015-07-22	13.20	13.27	13.20	13.23	117618
2015-07-23	13.23	13.25	13.13	13.14	58305
2015-07-24	13.15	13.15	13.04	13.05	75406
2015-07-27	12.99	13.09	12.97	13.06	129488
2015-07-28	13.11	13.21	13.05	13.19	142489
2015-07-29	13.18	13.30	13.18	13.29	275164
2015-07-30	13.26	13.33	13.23	13.31	97812
2015-07-31	13.35	13.39	13.30	13.31	57010
2015-08-03	13.29	13.32	13.23	13.29	111725
2015-08-04	13.27	13.30	13.22	13.24	123525
2015-08-05	13.29	13.37	13.25	13.25	92769
2015-08-06	13.27	13.27	13.16	13.23	82691
2015-08-07	13.21	13.21	13.16	13.20	46556
2015-08-10	13.24	13.33	13.24	13.33	53211
2015-08-11	13.23	13.32	13.23	13.30	96662
2015-08-12	13.23	13.38	13.20	13.35	133516
2015-08-13	13.33	13.37	13.29	13.33	63343
2015-08-14	13.29	13.40	13.27	13.40	53495
2015-08-17	13.36	13.47	13.32	13.44	78929
2015-08-18	13.43	13.45	13.38	13.40	83295
2015-08-19	13.34	13.38	13.24	13.32	88751
2015-08-20	13.24	13.28	13.13	13.16	106908
2015-08-21	13.02	13.10	12.90	12.92	175195
2015-08-24	12.27	12.79	9.20	12.47	1766825
2015-08-25	12.75	12.75	12.28	12.29	197808
2015-08-26	12.47	12.59	12.29	12.55	121013
2015-08-27	12.69	12.85	12.67	12.80	118981
2015-08-28	12.80	12.91	12.80	12.88	105218
2015-08-31	12.81	12.88	12.75	12.87	151426
2015-09-01	12.65	12.65	12.46	12.53	132909
2015-09-02	12.64	12.64	12.50	12.64	240709
2015-09-03	12.69	12.79	12.66	12.73	110207
2015-09-04	12.56	12.59	12.46	12.52	75960
2015-09-08	12.68	12.77	12.64	12.75	156317
2015-09-09	12.84	12.84	12.59	12.61	53877
2015-09-10	12.60	12.71	12.58	12.61	70628
2015-09-11	12.57	12.62	12.52	12.62	40737
2015-09-14	12.65	12.65	12.55	12.59	113328
2015-09-15	12.56	12.69	12.54	12.68	194968
2015-09-16	12.70	12.84	12.70	12.84	52456
2015-09-17	12.81	12.94	12.80	12.82	51029
2015-09-18	12.67	12.78	12.66	12.68	84988
2015-09-21	12.75	12.82	12.75	12.77	69357
2015-09-22	12.65	12.72	12.61	12.66	65414
2015-09-23	12.66	12.70	12.60	12.64	51806
2015-09-24	12.56	12.65	12.51	12.64	144732
2015-09-25	12.69	12.80	12.66	12.70	75682
2015-09-28	12.62	12.64	12.48	12.50	124949
2015-09-29	12.49	12.58	12.44	12.50	343769
2015-09-30	12.60	12.69	12.57	12.68	91850
2015-10-01	12.73	12.76	12.51	12.60	61037
2015-10-02	12.53	12.82	12.52	12.82	50991
2015-10-05	12.93	13.13	12.91	13.13	298193
2015-10-06	13.11	13.20	13.07	13.15	189125
2015-10-07	13.19	13.25	13.09	13.21	338527
2015-10-08	13.17	13.41	13.16	13.39	462393
2015-10-09	13.40	13.44	13.35	13.38	194587
2015-10-12	13.38	13.42	13.38	13.40	95950
2015-10-13	13.34	13.42	13.30	13.31	194146
2015-10-14	13.33	13.35	13.23	13.26	76253
2015-10-15	13.28	13.42	13.23	13.42	186099
2015-10-16	13.44	13.48	13.40	13.47	125639
2015-10-19	13.46	13.46	13.40	13.45	168834
2015-10-20	13.43	13.50	13.42	13.48	217531
2015-10-21	13.48	13.51	13.37	13.38	190648
2015-10-22	13.45	13.64	13.45	13.62	473727
2015-10-23	13.68	13.68	13.56	13.63	174610
2015-10-26	13.69	13.71	13.60	13.62	196047
2015-10-27	13.53	13.54	13.47	13.52	88267
2015-10-28	13.53	13.71	13.53	13.71	114735
2015-10-29	13.68	13.68	13.61	13.66	124083
2015-10-30	13.69	13.75	13.65	13.67	83254
2015-11-02	13.68	13.80	13.66	13.78	326054
2015-11-03	13.74	13.81	13.69	13.76	201545
2015-11-04	13.79	13.81	13.70	13.76	91650
2015-11-05	13.75	13.77	13.67	13.71	90868
2015-11-06	13.65	13.67	13.45	13.56	73907
2015-11-09	13.54	13.54	13.44	13.48	112128
2015-11-10	13.48	13.55	13.46	13.54	44770
2015-11-11	13.57	13.61	13.53	13.53	35760
2015-11-12	13.44	13.48	13.28	13.29	129218
2015-11-13	13.24	13.27	13.18	13.19	132839
2015-11-16	13.20	13.45	13.20	13.45	57100
2015-11-17	13.45	13.47	13.32	13.35	122617
2015-11-18	13.37	13.54	13.37	13.53	87294
2015-11-19	13.54	13.59	13.50	13.58	92994
2015-11-20	13.61	13.65	13.56	13.58	77458
2015-11-23	13.61	13.66	13.58	13.60	44453
2015-11-24	13.56	13.72	13.56	13.68	254615
2015-11-25	13.72	13.72	13.63	13.67	791263
2015-11-27	13.67	13.68	13.63	13.67	477919
2015-11-30	13.72	13.72	13.65	13.69	4501271
2015-12-01	13.74	13.77	13.69	13.74	573210
2015-12-02	13.77	13.77	13.52	13.54	411013
2015-12-03	13.56	13.56	13.32	13.37	334182
2015-12-04	13.38	13.52	13.37	13.51	220153
2015-12-07	13.43	13.44	13.27	13.32	196448
2015-12-08	13.23	13.32	13.18	13.25	142193
2015-12-09	13.22	13.40	13.14	13.21	326374
2015-12-10	13.22	13.27	13.16	13.18	337793
2015-12-11	13.07	13.08	12.92	12.96	236530
2015-12-14	12.97	13.03	12.88	13.03	288407
2015-12-15	13.05	13.17	13.05	13.12	2052549
2015-12-16	13.15	13.28	13.13	13.26	258362
2015-12-17	13.27	13.27	13.10	13.10	114624
2015-12-18	13.03	13.04	12.92	12.92	273188
2015-12-21	12.96	13.06	12.94	13.05	206914
2015-12-22	13.10	13.28	13.06	13.26	364352
2015-12-23	13.35	13.53	13.34	13.51	242002
2015-12-24	13.53	13.54	13.45	13.49	95195
2015-12-28	13.40	13.44	13.35	13.43	147402
2015-12-29	13.54	13.58	13.47	13.52	193612
2015-12-30	13.49	13.52	13.43	13.43	203815
2015-12-31	13.42	13.45	13.31	13.35	159917
2016-01-04	13.21	13.24	13.10	13.23	355948
2016-01-05	13.27	13.32	13.14	13.30	414256
2016-01-06	13.13	13.17	13.05	13.09	241139
2016-01-07	12.95	13.02	12.78	12.81	328009
2016-01-08	12.88	12.89	12.67	12.69	564624
2016-01-11	12.73	12.79	12.57	12.68	454715
2016-01-12	12.76	12.76	12.46	12.63	214989
2016-01-13	12.65	12.68	12.36	12.40	227487
2016-01-14	12.43	12.76	12.42	12.70	148760
2016-01-15	12.37	12.44	12.25	12.41	2218126
2016-01-19	12.51	12.51	12.26	12.38	393458
2016-01-20	12.22	12.27	11.89	12.17	502318
2016-01-21	12.18	12.39	12.12	12.28	216949
2016-01-22	12.49	12.61	12.43	12.60	137577
2016-01-25	12.55	12.60	12.34	12.34	184229
2016-01-26	12.42	12.60	12.40	12.58	194443
2016-01-27	12.53	12.72	12.48	12.56	207114
2016-01-28	12.71	12.81	12.65	12.78	153009
2016-01-29	12.85	13.09	12.84	13.08	214072
2016-02-01	13.05	13.17	13.01	13.12	319735
2016-02-02	13.00	13.02	12.91	12.96	223431
2016-02-03	13.05	13.16	12.87	13.15	296720
2016-02-04	13.13	13.23	13.08	13.15	344432
2016-02-05	13.11	13.11	13.03	13.06	284458
2016-02-08	12.96	13.00	12.80	12.99	256841
2016-02-09	12.89	12.97	12.79	12.88	348143
2016-02-10	12.92	12.97	12.84	12.85	129107
2016-02-11	12.70	12.78	12.58	12.70	182031
2016-02-12	12.74	12.84	12.67	12.82	193420
2016-02-16	12.91	13.00	12.85	12.98	223793
2016-02-17	13.06	13.18	13.01	13.14	149551
2016-02-18	13.17	13.17	13.06	13.14	203935
2016-02-19	13.09	13.12	13.05	13.12	85175
2016-02-22	13.22	13.26	13.22	13.24	129799
2016-02-23	13.21	13.21	13.13	13.15	105613
2016-02-24	13.03	13.23	12.98	13.22	104617
2016-02-25	13.22	13.31	13.17	13.29	152924
2016-02-26	13.39	13.39	13.20	13.24	414171
2016-02-29	13.23	13.35	13.21	13.21	284205
2016-03-01	13.29	13.35	13.22	13.33	247264
2016-03-02	13.32	13.51	13.25	13.51	737230
2016-03-03	13.51	13.51	13.51	13.68	771177
2016-03-04	13.68	13.87	13.66	13.84	504095
2016-03-07	13.81	13.99	13.81	13.98	632117
2016-03-08	13.93	13.93	13.76	13.78	668937
2016-03-09	13.86	13.93	13.83	13.87	233931
2016-03-10	13.87	13.91	13.72	13.89	182257
2016-03-11	13.89	13.89	13.89	14.04	352058
2016-03-14	14.00	14.03	13.94	14.02	313357
2016-03-15	14.00	14.00	14.00	13.94	172160
2016-03-16	13.94	14.12	13.92	14.10	287339
2016-03-17	14.13	14.33	14.08	14.30	352635
2016-03-18	14.33	14.37	14.25	14.28	383515
2016-03-21	14.27	14.30	14.19	14.29	293428
2016-03-22	14.23	14.30	14.17	14.24	206601
2016-03-23	14.19	14.20	14.02	14.02	151788
2016-03-24	13.94	14.06	13.86	14.06	318168
2016-03-28	14.09	14.10	14.00	14.07	218937
2016-03-29	14.00	14.23	13.96	14.23	140388
2016-03-30	14.32	14.35	14.22	14.27	237640
2016-03-31	14.26	14.31	14.24	14.27	638251
2016-04-01	14.15	14.24	14.08	14.24	200247
2016-04-04	14.24	14.24	14.09	14.13	144155
2016-04-05	14.13	14.13	14.13	13.94	245849
2016-04-06	13.97	14.05	13.88	14.05	518297
2016-04-07	14.00	14.05	13.84	13.91	279073
2016-04-08	14.01	14.14	13.97	14.00	219085
2016-04-11	14.08	14.18	14.03	14.03	162506
2016-04-12	14.07	14.36	14.03	14.32	242346
2016-04-13	14.37	14.45	14.32	14.45	259877
2016-04-14	14.47	14.47	14.42	14.44	620300
2016-04-15	14.38	14.42	14.34	14.40	367214
2016-04-18	14.33	14.53	14.23	14.52	381166
2016-04-19	14.54	14.66	14.52	14.66	307555
2016-04-20	14.71	14.74	14.60	14.66	300739
2016-04-21	14.66	14.66	14.49	14.50	385504
2016-04-22	14.56	14.72	14.56	14.72	266407
2016-04-25	14.67	14.67	14.58	14.67	229251
2016-04-26	14.73	14.82	14.69	14.82	305014
2016-04-27	14.83	14.99	14.83	14.98	334368
2016-04-28	14.93	15.03	14.83	14.86	386366
2016-04-29	14.86	14.94	14.76	14.91	224938
2016-05-02	14.92	14.95	14.79	14.91	445607
2016-05-03	14.87	14.87	14.64	14.71	586463
2016-05-04	14.71	14.80	14.66	14.70	332747
2016-05-05	14.79	14.83	14.56	14.63	1391372
2016-05-06	14.58	14.69	14.53	14.67	475705
2016-05-09	14.72	14.72	14.50	14.58	600768
2016-05-10	14.65	14.78	14.60	14.77	737919
2016-05-11	14.77	14.81	14.69	14.73	592092
2016-05-12	14.88	14.88	14.71	14.80	476141
2016-05-13	14.75	14.79	14.56	14.60	395073
2016-05-16	14.72	14.79	14.68	14.76	342752
2016-05-17	14.71	14.78	14.56	14.62	438891
2016-05-18	14.59	14.65	14.43	14.49	325658
2016-05-19	14.43	14.55	14.33	14.53	235924
2016-05-20	14.59	14.66	14.56	14.65	321897
2016-05-23	14.64	14.66	14.58	14.61	464903
2016-05-24	14.68	14.81	14.66	14.80	593162
2016-05-25	14.86	14.98	14.82	14.96	489040
2016-05-26	15.00	15.03	14.91	14.97	399030
2016-05-27	14.99	15.00	14.93	15.00	237813
2016-05-31	15.05	15.13	14.99	15.04	1575750
2016-06-01	15.09	15.09	14.90	15.07	1069500
2016-06-02	15.15	15.15	14.96	15.11	463128
2016-06-03	15.11	15.16	15.03	15.14	377771
2016-06-06	15.21	15.33	15.16	15.31	374648
2016-06-07	15.36	15.44	15.33	15.40	544434
2016-06-08	15.45	15.50	15.43	15.46	331179
2016-06-09	15.42	15.49	15.32	15.47	406817
2016-06-10	15.37	15.38	15.19	15.24	358864
2016-06-13	15.24	15.31	15.11	15.13	1237265
2016-06-14	15.08	15.15	15.02	15.10	299011
2016-06-15	15.13	15.20	15.05	15.07	308036
2016-06-16	15.01	15.09	14.90	15.09	311941
2016-06-17	15.09	15.20	15.09	15.15	357452
2016-06-20	15.33	15.38	15.30	15.30	285378
2016-06-21	15.33	15.41	15.24	15.35	249032
2016-06-22	15.39	15.42	15.32	15.33	309449
2016-06-23	15.46	15.58	15.44	15.58	366321
2016-06-24	15.23	15.34	15.00	15.08	1105004
2016-06-27	14.99	14.99	14.73	14.81	582484
2016-06-28	14.93	15.00	14.85	15.00	546357
2016-06-29	15.09	15.25	15.09	15.23	1396605
2016-06-30	15.26	15.55	15.22	15.55	445342
2016-07-01	15.55	15.60	15.50	15.56	489076
2016-07-05	15.48	15.50	15.33	15.41	723050
2016-07-06	15.39	15.52	15.31	15.51	649286
2016-07-07	15.53	15.59	15.35	15.42	494807
2016-07-08	15.53	15.66	15.50	15.65	625365
2016-07-11	15.73	15.75	15.65	15.70	431069
2016-07-12	15.81	15.92	15.75	15.86	473033
2016-07-13	15.89	15.94	15.82	15.91	326697
2016-07-14	15.96	16.00	15.92	15.89	514828
2016-07-15	15.91	15.97	15.88	15.95	3471181
2016-07-18	15.96	15.96	15.88	15.94	400913
2016-07-19	15.92	15.92	15.85	15.89	372317
2016-07-20	15.90	15.90	15.80	15.87	443224
2016-07-21	15.87	15.92	15.80	15.85	269898
2016-07-22	15.87	15.95	15.84	15.95	293786
2016-07-25	15.95	15.95	15.85	15.90	288254
2016-07-26	15.88	15.97	15.85	15.96	300132
2016-07-27	15.95	15.99	15.78	15.86	389679
2016-07-28	15.84	15.85	15.75	15.83	423374
2016-07-29	15.81	15.91	15.75	15.89	399878
2016-08-01	15.90	15.90	15.69	15.72	655582
2016-08-02	15.68	15.72	15.50	15.58	893142
2016-08-03	15.58	15.68	15.51	15.68	260362
2016-08-04	15.65	15.76	15.65	15.68	273723
2016-08-05	15.74	15.86	15.66	15.82	492076
2016-08-08	15.86	15.91	15.80	15.86	3384673
2016-08-09	15.86	15.87	15.78	15.83	366155
2016-08-10	15.84	15.85	15.72	15.75	232422
2016-08-11	15.79	15.85	15.75	15.84	238700
2016-08-12	15.83	15.88	15.80	15.75	328636
2016-08-15	15.81	15.87	15.79	15.80	395139
2016-08-16	15.78	15.78	15.69	15.71	261681
2016-08-17	15.70	15.79	15.64	15.77	1164841
2016-08-18	15.77	15.94	15.77	15.94	244224
2016-08-19	15.91	15.91	15.82	15.87	235098
2016-08-22	15.84	15.87	15.77	15.86	275035
2016-08-23	15.92	15.96	15.85	15.91	389140
2016-08-24	15.90	15.90	15.81	15.85	257861
2016-08-25	15.84	15.90	15.80	15.85	376506
2016-08-26	15.89	15.99	15.71	15.77	361049
2016-08-29	15.78	15.89	15.78	15.88	238538
2016-08-30	15.89	15.90	15.76	15.80	285923
2016-08-31	15.79	15.81	15.67	15.75	340088
2016-09-01	15.75	15.77	15.63	15.71	251493
2016-09-02	15.74	15.86	15.74	15.86	503639
2016-09-06	15.88	15.89	15.79	15.88	503081
2016-09-07	15.87	15.95	15.85	15.94	618111
2016-09-08	15.93	15.99	15.91	15.97	361533
2016-09-09	15.89	15.89	15.48	15.48	427888
2016-09-12	15.45	15.70	15.38	15.67	259519
2016-09-13	15.57	15.57	15.31	15.35	433940
2016-09-14	15.38	15.47	15.27	15.26	198173
2016-09-15	15.28	15.44	15.24	15.41	220735
2016-09-16	15.34	15.41	15.27	15.38	194720
2016-09-19	15.46	15.54	15.43	15.48	660941
2016-09-20	15.52	15.52	15.42	15.43	635875
2016-09-21	15.46	15.69	15.46	15.67	328700
2016-09-22	15.75	15.87	15.75	15.84	237743
2016-09-23	15.80	15.84	15.71	15.73	179361
2016-09-26	15.67	15.71	15.61	15.61	224589
2016-09-27	15.60	15.67	15.56	15.63	125531
2016-09-28	15.65	15.85	15.58	15.85	182731
2016-09-29	15.83	15.90	15.72	15.77	218048
2016-09-30	15.81	15.94	15.81	15.88	204949
2016-10-03	15.85	15.88	15.74	15.77	249638
2016-10-04	15.79	15.80	15.53	15.58	179358
2016-10-05	15.64	15.71	15.63	15.66	175294
2016-10-06	15.67	15.70	15.57	15.66	197882
2016-10-07	15.70	15.73	15.55	15.62	93002
2016-10-10	15.68	15.79	15.68	15.73	271461
2016-10-11	15.71	15.71	15.47	15.54	174955
2016-10-12	15.51	15.62	15.50	15.58	269595
2016-10-13	15.47	15.59	15.41	15.47	226299
2016-10-14	15.55	15.63	15.49	15.50	141545
2016-10-17	15.49	15.52	15.42	15.43	156139
2016-10-18	15.52	15.56	15.42	15.50	186665
2016-10-19	15.51	15.64	15.50	15.58	173681
2016-10-20	15.54	15.59	15.47	15.55	106418
2016-10-21	15.48	15.53	15.43	15.50	112989
2016-10-24	15.55	15.61	15.46	15.55	147653
2016-10-25	15.53	15.58	15.48	15.51	227533
2016-10-26	15.45	15.54	15.42	15.50	194184
2016-10-27	15.53	15.53	15.38	15.38	177175
2016-10-28	15.39	15.51	15.35	15.38	268711
2016-10-31	15.42	15.55	15.42	15.52	530589
2016-11-01	15.54	15.54	15.31	15.38	253766
2016-11-02	15.35	15.35	15.17	15.22	417921
2016-11-03	15.22	15.33	15.22	15.27	360531
2016-11-04	15.28	15.36	15.24	15.25	263420
2016-11-07	15.42	15.57	15.42	15.56	258777
2016-11-08	15.56	15.71	15.55	15.64	277009
2016-11-09	15.48	15.92	15.47	15.85	398293
2016-11-10	15.90	15.95	15.74	15.86	472301
2016-11-11	15.79	15.85	15.74	15.85	519457
2016-11-14	15.85	16.01	15.85	15.94	356868
2016-11-15	15.97	16.19	15.97	16.19	874115
2016-11-16	16.19	16.19	16.05	16.12	266974
2016-11-17	16.13	16.23	16.10	16.16	269351
2016-11-18	16.16	16.17	16.06	16.13	1368758
2016-11-21	16.20	16.29	16.18	16.29	1468715
2016-11-22	16.34	16.41	16.30	16.40	1592399
2016-11-23	16.28	16.41	16.28	16.37	2363327
2016-11-25	16.38	16.47	16.38	16.47	427358
2016-11-28	16.45	16.47	16.39	16.41	707692
2016-11-29	16.35	16.45	16.28	16.39	495689
2016-11-30	16.45	16.57	16.45	16.47	650764
2016-12-01	16.50	16.54	16.37	16.39	602183
2016-12-02	16.39	16.47	16.36	16.41	389642
2016-12-05	16.48	16.57	16.46	16.56	533865
2016-12-06	16.54	16.68	16.51	16.66	370186
2016-12-07	16.62	16.91	16.62	16.89	319958
2016-12-08	16.91	17.08	16.85	17.02	617168
2016-12-09	17.07	17.15	17.00	17.15	479691
2016-12-12	17.16	17.24	17.07	17.14	551839
2016-12-13	17.16	17.26	17.14	17.23	318850
2016-12-14	17.17	17.25	16.95	16.97	416684
2016-12-15	16.90	17.07	16.82	16.99	449200
2016-12-16	17.07	17.07	16.92	16.94	290656
2016-12-19	16.92	17.01	16.92	16.99	308301
2016-12-20	17.01	17.11	17.01	17.07	266476
2016-12-21	17.10	17.13	17.06	17.07	329743
2016-12-22	17.03	17.06	16.99	17.03	349136
2016-12-23	17.03	17.10	17.01	17.06	202253
2016-12-27	17.03	17.14	17.03	17.12	268354
2016-12-28	17.14	17.14	16.93	16.97	346213
2016-12-29	16.94	17.02	16.93	17.00	215500
2016-12-30	17.04	17.06	16.89	16.93	259464
2017-01-03	16.99	17.08	16.93	16.99	988619
2017-01-04	17.03	17.14	17.03	17.13	321096
2017-01-05	17.11	17.11	16.98	17.04	340218
2017-01-06	17.02	17.07	16.96	17.02	248425
2017-01-09	17.02	17.02	16.83	16.85	275960
2017-01-10	16.86	16.92	16.80	16.88	250314
2017-01-11	16.88	17.00	16.82	17.00	177103
2017-01-12	16.98	16.98	16.81	16.96	294452
2017-01-13	16.94	16.99	16.90	16.95	382796
2017-01-17	16.89	17.00	16.87	16.90	357022
2017-01-18	16.94	17.00	16.90	17.00	347255
2017-01-19	17.00	17.01	16.87	16.90	237640
2017-01-20	16.93	17.06	16.93	17.01	166052
2017-01-23	16.93	16.99	16.87	16.90	208662
2017-01-24	16.95	17.08	16.95	17.07	395942
2017-01-25	17.13	17.20	17.08	17.19	489608
2017-01-26	17.18	17.19	17.08	17.13	353824
2017-01-27	17.15	17.15	17.02	17.07	279222
2017-01-30	17.06	17.06	16.83	16.93	479788
2017-01-31	16.93	16.96	16.83	16.96	399754
2017-02-01	16.99	17.01	16.81	16.86	302911
2017-02-02	16.91	16.91	16.78	16.90	603480
2017-02-03	16.91	17.06	16.91	17.02	1198328
2017-02-06	17.02	17.03	16.92	16.95	674581
2017-02-07	16.95	16.97	16.86	16.91	874474
2017-02-08	16.92	17.01	16.90	16.99	641442
2017-02-09	17.04	17.12	17.00	17.08	333035
2017-02-10	17.12	17.14	17.09	17.12	342164
2017-02-13	17.08	17.19	17.08	17.16	424430
2017-02-14	17.12	17.12	17.01	17.08	345163
2017-02-15	17.06	17.12	17.02	17.11	425819
2017-02-16	17.12	17.14	17.04	17.11	835367
2017-02-17	17.02	17.07	16.95	17.03	412612
2017-02-21	17.03	17.17	17.03	17.15	401615
2017-02-22	17.14	17.19	17.10	17.16	227924
2017-02-23	17.16	17.23	17.11	17.18	432979
2017-02-24	17.08	17.22	17.08	17.21	228899
2017-02-27	17.18	17.27	17.18	17.24	334069
2017-02-28	17.23	17.28	17.20	17.24	192066
2017-03-01	17.33	17.46	17.30	17.40	346192
2017-03-02	17.38	17.38	17.24	17.24	234694
2017-03-03	17.26	17.27	17.15	17.24	295306
2017-03-06	17.18	17.22	17.14	17.19	177427
2017-03-07	17.17	17.21	17.12	17.15	204325
2017-03-08	17.15	17.15	16.94	16.94	417569
2017-03-09	16.91	16.99	16.88	16.93	288445
2017-03-10	17.01	17.05	16.93	17.04	200299
2017-03-13	17.00	17.05	16.97	16.99	201713
2017-03-14	16.91	16.93	16.84	16.91	500877
2017-03-15	16.92	17.15	16.92	17.12	585049
2017-03-16	17.14	17.16	17.02	17.06	1011220
2017-03-17	17.02	17.11	17.02	17.05	241265
2017-03-20	17.06	17.09	16.98	17.03	160672
2017-03-21	17.05	17.05	16.88	16.88	438149
2017-03-22	16.90	16.92	16.82	16.92	309163
2017-03-23	16.89	16.99	16.87	16.90	162260
2017-03-24	16.91	16.98	16.86	16.91	209893
2017-03-27	16.82	16.90	16.79	16.89	161881
2017-03-28	16.85	16.99	16.85	16.96	137413
2017-03-29	16.94	17.06	16.94	17.05	147426
2017-03-30	17.05	17.09	17.01	17.07	343137
2017-03-31	17.05	17.13	17.05	17.07	151012
2017-04-03	17.09	17.09	16.92	17.01	823800
2017-04-04	17.00	17.09	16.98	17.06	334630
2017-04-05	17.07	17.19	16.98	16.98	1564412
2017-04-06	16.97	17.08	16.97	17.03	1029449
2017-04-07	17.01	17.08	17.00	17.00	641827
2017-04-10	17.00	17.13	17.00	17.07	366730
2017-04-11	17.04	17.07	16.94	17.07	255697
2017-04-12	17.03	17.09	17.00	17.04	335291
2017-04-13	16.95	16.95	16.83	16.83	294462
2017-04-17	16.85	16.96	16.85	16.95	256769
2017-04-18	16.90	16.99	16.90	16.98	206802
2017-04-19	16.99	17.01	16.89	16.91	189403
2017-04-20	16.92	17.01	16.89	16.98	191962
2017-04-21	16.95	16.99	16.93	16.96	2820072
2017-04-24	17.09	17.11	17.03	17.08	305670
2017-04-25	17.11	17.20	17.11	17.16	264522
2017-04-26	17.17	17.28	17.13	17.19	177356
2017-04-27	17.17	17.21	17.12	17.16	199499
2017-04-28	17.16	17.16	17.00	17.00	121830
2017-05-01	17.01	17.01	16.89	16.89	536248
2017-05-02	16.88	16.92	16.82	16.84	291042
2017-05-03	16.81	16.87	16.77	16.82	625988
2017-05-04	16.82	16.83	16.73	16.79	453730
2017-05-05	16.80	16.94	16.80	16.93	235024
2017-05-08	16.89	16.94	16.85	16.88	221442
2017-05-09	16.88	16.89	16.76	16.78	222843
2017-05-10	16.77	16.91	16.77	16.88	203737
2017-05-11	16.88	16.88	16.74	16.81	184797
2017-05-12	16.80	16.80	16.74	16.75	138877
2017-05-15	16.74	16.85	16.74	16.79	323354
2017-05-16	16.79	16.80	16.67	16.68	388758
2017-05-17	16.61	16.65	16.52	16.52	313071
2017-05-18	16.52	16.61	16.45	16.56	197606
2017-05-19	16.60	16.71	16.55	16.67	140108
2017-05-22	16.71	16.77	16.68	16.74	420798
2017-05-23	16.76	16.83	16.76	16.77	252607
2017-05-24	16.77	16.79	16.74	16.79	149571
2017-05-25	16.85	16.87	16.80	16.82	233869
2017-05-26	16.80	16.85	16.80	16.84	100303
2017-05-30	16.77	16.83	16.75	16.79	151637
2017-05-31	16.78	16.85	16.74	16.83	173339
2017-06-01	16.84	17.03	16.82	17.03	166647
2017-06-02	17.02	17.06	16.98	17.00	269262
2017-06-05	16.96	17.00	16.95	16.95	283598
2017-06-06	16.89	16.94	16.86	16.89	293180
2017-06-07	16.90	16.95	16.86	16.89	187493
2017-06-08	16.87	16.94	16.86	16.91	134740
2017-06-09	16.90	17.08	16.90	17.07	146549
2017-06-12	17.08	17.23	17.08	17.13	198803
2017-06-13	17.13	17.17	17.08	17.16	105186
2017-06-14	17.17	17.20	17.10	17.17	112406
2017-06-15	17.03	17.11	17.02	17.11	109588
2017-06-16	17.07	17.13	16.99	17.13	132459
2017-06-19	17.14	17.16	17.08	17.12	138477
2017-06-20	17.08	17.08	16.95	16.95	158405
2017-06-21	16.92	16.94	16.78	16.81	150533
2017-06-22	16.76	16.89	16.76	16.83	162593
2017-06-23	16.81	16.90	16.81	16.86	110365
2017-06-26	16.90	17.00	16.90	16.95	119908
2017-06-27	16.93	16.98	16.86	16.86	191914
2017-06-28	16.96	17.03	16.93	16.94	156201
2017-06-29	16.96	16.96	16.75	16.84	151091
2017-06-30	16.89	16.91	16.80	16.83	97415
2017-07-03	16.85	16.99	16.85	16.90	118700
2017-07-05	16.88	16.92	16.76	16.78	230845
2017-07-06	16.70	16.76	16.64	16.66	220062
2017-07-07	16.71	16.74	16.65	16.72	122167
2017-07-10	16.68	16.70	16.61	16.62	135953
2017-07-11	16.59	16.62	16.54	16.60	123791
2017-07-12	16.66	16.76	16.66	16.70	108612
2017-07-13	16.71	16.74	16.69	16.73	585686
2017-07-14	16.68	16.78	16.68	16.74	236946
2017-07-17	16.70	16.81	16.70	16.78	127045
2017-07-18	16.75	16.77	16.71	16.74	307785
2017-07-19	16.71	16.87	16.71	16.87	427045
2017-07-20	16.89	17.01	16.89	16.98	98915
2017-07-21	16.95	16.97	16.91	16.96	237309
2017-07-24	16.93	16.96	16.89	16.91	117049
2017-07-25	17.00	17.14	16.99	17.11	210471
2017-07-26	17.11	17.14	17.06	17.07	351027
2017-07-27	17.06	17.16	17.05	17.15	106330
2017-07-28	17.11	17.12	16.99	17.04	115730
2017-07-31	16.99	17.11	16.99	17.08	268596
2017-08-01	17.12	17.12	17.07	17.12	217220
2017-08-02	17.12	17.12	17.03	17.06	104302
2017-08-03	17.03	17.07	16.99	17.01	117044
2017-08-04	17.02	17.05	16.98	17.03	121738
2017-08-07	17.02	17.08	17.02	17.06	144235
2017-08-08	17.01	17.12	17.01	17.04	155469
2017-08-09	16.99	17.00	16.86	16.90	146772
2017-08-10	16.81	16.86	16.76	16.76	167475
2017-08-11	16.74	16.77	16.71	16.74	121552
2017-08-14	16.76	16.92	16.76	16.84	112927
2017-08-15	16.84	16.84	16.72	16.73	303702
2017-08-16	16.76	16.81	16.75	16.77	296798
2017-08-17	16.67	16.76	16.57	16.57	294061
2017-08-18	16.55	16.64	16.52	16.57	140005
2017-08-21	16.52	16.62	16.52	16.60	111820
2017-08-22	16.61	16.71	16.61	16.69	280441
2017-08-23	16.59	16.73	16.59	16.70	139695
2017-08-24	16.74	16.75	16.67	16.68	149700
2017-08-25	16.70	16.82	16.70	16.76	95673
2017-08-28	16.81	16.81	16.67	16.72	128067
2017-08-29	16.63	16.71	16.63	16.69	123695
2017-08-30	16.66	16.70	16.64	16.68	150648
2017-08-31	16.74	16.76	16.70	16.72	206352
2017-09-01	16.73	16.81	16.73	16.81	104659
2017-09-05	16.75	16.81	16.66	16.70	177915
2017-09-06	16.75	16.82	16.72	16.80	111512
2017-09-07	16.80	16.82	16.73	16.77	120720
2017-09-08	16.74	16.83	16.72	16.81	91620
2017-09-11	16.84	17.00	16.84	16.99	146114
2017-09-12	16.98	17.06	16.98	17.03	161706
2017-09-13	17.00	17.10	17.00	17.08	88486
2017-09-14	17.06	17.12	17.05	17.12	113681
2017-09-15	17.10	17.17	17.10	17.17	100810
2017-09-18	17.16	17.17	17.06	17.10	81343
2017-09-19	17.11	17.14	17.09	17.10	116626
2017-09-20	17.07	17.14	17.03	17.08	158413
2017-09-21	17.10	17.10	17.00	17.01	105591
2017-09-22	16.96	17.02	16.96	16.97	85328
2017-09-25	16.99	17.13	16.97	17.13	117982
2017-09-26	17.10	17.16	17.09	17.12	86890
2017-09-27	17.15	17.18	17.05	17.17	84187
2017-09-28	17.12	17.20	17.10	17.19	125022
2017-09-29	17.21	17.21	17.14	17.15	91047
2017-10-02	17.15	17.20	17.07	17.20	110960
2017-10-03	17.19	17.20	17.15	17.20	86495
2017-10-04	17.21	17.24	17.17	17.22	61283
2017-10-05	17.21	17.32	17.21	17.29	129927
2017-10-06	17.25	17.25	17.21	17.22	59716
2017-10-09	17.24	17.27	17.18	17.19	125905
2017-10-10	17.23	17.35	17.23	17.34	70610
2017-10-11	17.35	17.36	17.31	17.34	64205
2017-10-12	17.27	17.34	17.24	17.32	95524
2017-10-13	17.36	17.43	17.34	17.36	83282
2017-10-16	17.34	17.39	17.33	17.34	54594
2017-10-17	17.34	17.36	17.29	17.35	108684
2017-10-18	17.36	17.41	17.35	17.38	100454
2017-10-19	17.36	17.43	17.36	17.42	107303
2017-10-20	17.47	17.51	17.47	17.51	102757
2017-10-23	17.47	17.53	17.42	17.44	140929
2017-10-24	17.45	17.49	17.42	17.44	134537
2017-10-25	17.42	17.42	17.20	17.31	163468
2017-10-26	17.35	17.40	17.35	17.37	100699
2017-10-27	17.32	17.34	17.19	17.33	152735
2017-10-30	17.34	17.37	17.25	17.27	142764
2017-10-31	17.28	17.28	17.20	17.22	138434
2017-11-01	17.25	17.30	17.15	17.17	117094
2017-11-02	17.18	17.21	17.10	17.18	177555
2017-11-03	17.16	17.25	17.15	17.20	83498
2017-11-06	17.20	17.24	17.17	17.23	196861
2017-11-07	17.23	17.25	17.17	17.22	216278
2017-11-08	17.19	17.25	17.13	17.23	89438
2017-11-09	17.16	17.22	17.12	17.21	104312
2017-11-10	17.18	17.23	17.18	17.22	65827
2017-11-13	17.13	17.26	17.13	17.23	86709
2017-11-14	17.16	17.24	17.16	17.23	59600
2017-11-15	17.16	17.16	17.07	17.09	91501
2017-11-16	17.10	17.28	17.10	17.23	106939
2017-11-17	17.24	17.27	17.21	17.24	101660
2017-11-20	17.19	17.24	17.15	17.21	66524
2017-11-21	17.23	17.28	17.22	17.22	61108
2017-11-22	17.22	17.30	17.22	17.29	76374
2017-11-24	17.32	17.33	17.26	17.26	37461
2017-11-27	17.27	17.36	17.27	17.34	139854
2017-11-28	17.39	17.55	17.36	17.55	129267
2017-11-29	17.55	17.78	17.55	17.76	112566
2017-11-30	17.82	17.91	17.76	17.84	197626
2017-12-01	17.87	17.87	17.59	17.82	92355
2017-12-04	17.90	18.07	17.82	17.99	101211
2017-12-05	18.02	18.02	17.86	17.87	85562
2017-12-06	17.85	17.87	17.81	17.82	54797
2017-12-07	17.81	17.88	17.79	17.88	59564
2017-12-08	17.93	17.93	17.84	17.91	86539
2017-12-11	17.90	17.94	17.88	17.93	79126
2017-12-12	17.94	17.97	17.88	17.88	66109
2017-12-13	17.86	17.95	17.86	17.92	78070
2017-12-14	17.92	17.92	17.77	17.78	74485
2017-12-15	17.81	17.98	17.81	17.89	135528
2017-12-18	17.89	18.00	17.85	17.86	151567
2017-12-19	17.88	17.89	17.75	17.75	137979
2017-12-20	17.78	17.81	17.72	17.75	63972
2017-12-21	17.77	17.84	17.73	17.73	97064
2017-12-22	17.75	17.82	17.73	17.81	145395
2017-12-26	17.79	17.90	17.79	17.82	52155
2017-12-27	17.85	17.88	17.78	17.80	93721
2017-12-28	17.82	17.85	17.77	17.85	100581
2017-12-29	17.89	17.92	17.81	17.81	82702
2018-01-02	17.84	17.87	17.75	17.86	328592
2018-01-03	17.93	18.01	17.93	17.95	363077
2018-01-04	17.96	18.02	17.94	17.96	315814
2018-01-05	17.96	17.99	17.90	17.97	217725
2018-01-08	17.96	18.05	17.92	18.05	134902
2018-01-09	18.06	18.08	18.00	18.00	164013
2018-01-10	18.10	18.17	18.09	18.11	114193
2018-01-11	18.16	18.28	18.13	18.27	108972
2018-01-12	18.28	18.37	18.27	18.34	121757
2018-01-16	18.38	18.41	18.17	18.21	358713
2018-01-17	18.27	18.42	18.26	18.38	173891
2018-01-18	18.37	18.39	18.26	18.29	115445
2018-01-19	18.30	18.41	18.28	18.41	61172
2018-01-22	18.38	18.51	18.38	18.51	109779
2018-01-23	18.51	18.57	18.46	18.49	246217
2018-01-24	18.56	18.56	18.42	18.44	104886
2018-01-25	18.49	18.51	18.41	18.51	85008
2018-01-26	18.55	18.61	18.46	18.61	160957
2018-01-29	18.55	18.61	18.50	18.55	157255
2018-01-30	18.47	18.50	18.33	18.36	160582
2018-01-31	18.38	18.39	18.22	18.32	251945
2018-02-01	18.21	18.25	18.09	18.13	1494221
2018-02-02	18.01	18.03	17.79	17.80	348976
2018-02-05	17.65	17.78	17.15	17.15	617251
2018-02-06	16.88	17.37	16.77	17.29	1222283
2018-02-07	17.30	17.48	17.23	17.25	420179
2018-02-08	17.29	17.29	16.86	16.86	244892
2018-02-09	16.99	17.21	16.63	17.10	652567
2018-02-12	17.18	17.36	17.07	17.26	150808
2018-02-13	17.18	17.30	17.11	17.28	163715
2018-02-14	17.17	17.49	17.17	17.43	119056
2018-02-15	17.51	17.57	17.39	17.56	137072
2018-02-16	17.49	17.67	17.49	17.56	208837
2018-02-20	17.39	17.39	17.18	17.22	139582
2018-02-21	17.22	17.40	17.11	17.12	195077
2018-02-22	17.15	17.36	17.15	17.17	173387
2018-02-23	17.22	17.45	17.22	17.45	68406
2018-02-26	17.47	17.51	17.37	17.48	175649
2018-02-27	17.50	17.54	17.25	17.25	178771
2018-02-28	17.33	17.33	17.02	17.02	132480
2018-03-01	17.08	17.22	16.92	17.01	136081
2018-03-02	16.92	17.13	16.92	17.10	250998
2018-03-05	17.06	17.33	17.06	17.30	86423
2018-03-06	17.31	17.32	17.19	17.29	76132
2018-03-07	17.18	17.28	17.16	17.25	78154
2018-03-08	17.27	17.30	17.18	17.24	99277
2018-03-09	17.33	17.40	17.29	17.40	133802
2018-03-12	17.39	17.47	17.37	17.40	115252
2018-03-13	17.42	17.48	17.32	17.36	89684
2018-03-14	17.40	17.44	17.26	17.28	80084
2018-03-15	17.30	17.35	17.21	17.25	118266
2018-03-16	17.24	17.37	17.24	17.31	139874
2018-03-19	17.21	17.22	17.02	17.11	96599
2018-03-20	17.15	17.17	17.00	17.03	110666
2018-03-21	17.03	17.13	17.01	17.01	91169
2018-03-22	16.91	17.04	16.78	16.79	84517
2018-03-23	16.81	16.87	16.53	16.55	137580
2018-03-26	16.64	16.80	16.61	16.78	269983
2018-03-27	16.81	16.97	16.75	16.80	211983
2018-03-28	16.79	16.97	16.79	16.90	117491
2018-03-29	16.97	17.09	16.97	17.02	96069
2018-04-02	17.00	17.03	16.62	16.73	257347
2018-04-03	16.79	16.98	16.75	16.94	108547
2018-04-04	16.80	17.13	16.78	17.11	522693
2018-04-05	17.16	17.30	17.06	17.25	69587
2018-04-06	17.17	17.26	16.96	17.05	70353
2018-04-09	17.11	17.24	17.05	17.05	138724
2018-04-10	17.19	17.26	17.13	17.20	93796
2018-04-11	17.15	17.25	17.15	17.22	66330
2018-04-12	17.26	17.29	17.14	17.16	166976
2018-04-13	17.24	17.26	17.16	17.21	121448
2018-04-16	17.26	17.43	17.23	17.39	300004
2018-04-17	17.46	17.50	17.39	17.46	100816
2018-04-18	17.46	17.51	17.36	17.36	141966
2018-04-19	17.32	17.32	17.17	17.23	66440
2018-04-20	17.24	17.25	17.06	17.10	172039
2018-04-23	17.04	17.09	17.00	17.07	126716
2018-04-24	17.11	17.20	17.00	17.07	89896
2018-04-25	17.04	17.15	17.00	17.11	305821
2018-04-26	17.16	17.21	17.08	17.19	86036
2018-04-27	17.15	17.31	17.15	17.26	69505
2018-04-30	17.31	17.32	17.11	17.11	71849
2018-05-01	17.11	17.11	16.97	17.07	69202
2018-05-02	17.01	17.13	17.01	17.03	149439
2018-05-03	17.01	17.01	16.80	16.93	73181
2018-05-04	16.90	17.18	16.90	17.13	75644
2018-05-07	17.17	17.18	17.08	17.10	248201
2018-05-08	17.06	17.10	16.89	16.97	91781
2018-05-09	17.02	17.05	16.93	16.97	91030
2018-05-10	17.03	17.16	17.03	17.13	67750
2018-05-11	17.13	17.22	17.13	17.18	58954
2018-05-14	17.21	17.25	17.15	17.18	131068
2018-05-15	17.14	17.17	17.08	17.15	145815
2018-05-16	17.14	17.25	17.14	17.19	130159
2018-05-17	17.21	17.23	17.14	17.17	59121
2018-05-18	17.20	17.20	17.12	17.15	94356
2018-05-21	17.14	17.21	17.12	17.20	110318
2018-05-22	17.20	17.28	17.14	17.15	74249
2018-05-23	17.09	17.19	17.09	17.18	250124
2018-05-24	17.18	17.33	17.17	17.30	84048
2018-05-25	17.25	17.33	17.25	17.30	52816
2018-05-29	17.24	17.28	17.15	17.21	171592
2018-05-30	17.28	17.47	17.24	17.43	105198
2018-05-31	17.44	17.44	17.28	17.30	53956
2018-06-01	17.37	17.37	17.23	17.25	121308
2018-06-04	17.28	17.36	17.26	17.29	81979
2018-06-05	17.28	17.34	17.26	17.29	90610
2018-06-06	17.31	17.32	17.19	17.28	67452
2018-06-07	17.30	17.44	17.30	17.38	161330
2018-06-08	17.39	17.45	17.37	17.45	50864
2018-06-11	17.45	17.52	17.45	17.48	51356
2018-06-12	17.49	17.56	17.48	17.54	58285
2018-06-13	17.54	17.54	17.41	17.43	69643
2018-06-14	17.49	17.53	17.45	17.53	80837
2018-06-15	17.48	17.57	17.46	17.57	50648
2018-06-18	17.49	17.50	17.41	17.48	85486
2018-06-19	17.35	17.59	17.35	17.57	71062
2018-06-20	17.59	17.63	17.53	17.60	142837
2018-06-21	17.58	17.62	17.50	17.53	227424
2018-06-22	17.61	17.71	17.61	17.67	51857
2018-06-25	17.66	17.70	17.59	17.67	244656
2018-06-26	17.70	17.70	17.59	17.64	77716
2018-06-27	17.68	17.74	17.57	17.58	110115
2018-06-28	17.56	17.66	17.55	17.64	64871
2018-06-29	17.67	17.71	17.60	17.60	108101
2018-07-02	17.52	17.56	17.45	17.56	356874
2018-07-03	17.63	17.73	17.62	17.65	141461
2018-07-05	17.71	17.82	17.66	17.82	105285
2018-07-06	17.81	17.97	17.81	17.93	46553
2018-07-09	17.98	17.98	17.81	17.83	80827
2018-07-10	17.85	17.98	17.81	17.98	66675
2018-07-11	17.90	17.97	17.88	17.89	67541
2018-07-12	17.97	17.98	17.83	17.88	293585
2018-07-13	17.89	17.93	17.85	17.87	192215
2018-07-16	17.89	17.89	17.75	17.78	167924
2018-07-17	17.79	17.83	17.74	17.76	162675
2018-07-18	17.76	17.76	17.65	17.73	210304
2018-07-19	17.76	17.88	17.72	17.84	150148
2018-07-20	17.83	17.84	17.75	17.79	149872
2018-07-23	17.71	17.76	17.67	17.72	140294
2018-07-24	17.77	17.79	17.67	17.78	134881
2018-07-25	17.74	17.79	17.68	17.76	106404
2018-07-26	17.79	17.95	17.79	17.88	156794
2018-07-27	17.88	17.93	17.81	17.86	94712
2018-07-30	17.87	18.03	17.86	17.98	89094
2018-07-31	18.03	18.13	17.97	18.11	244079
2018-08-01	18.11	18.11	17.92	17.95	187398
2018-08-02	17.93	18.04	17.87	18.03	286066
2018-08-03	18.03	18.18	18.02	18.16	102618
2018-08-06	18.17	18.25	18.14	18.18	112165
2018-08-07	18.15	18.16	17.99	17.99	123002
2018-08-08	17.96	17.98	17.82	17.85	141182
2018-08-09	17.86	17.89	17.81	17.86	272265
2018-08-10	17.82	17.82	17.70	17.72	87946
2018-08-13	17.71	17.73	17.65	17.70	119895
2018-08-14	17.74	17.86	17.74	17.83	106590
2018-08-15	17.78	17.85	17.77	17.83	68989
2018-08-16	17.86	18.04	17.86	18.01	123184
2018-08-17	18.04	18.16	18.03	18.14	63783
2018-08-20	18.09	18.15	18.09	18.11	79507
2018-08-21	18.16	18.16	18.07	18.12	106204
2018-08-22	18.15	18.15	18.04	18.05	114397
2018-08-23	18.04	18.08	18.01	18.04	128730
2018-08-24	18.08	18.10	18.03	18.09	108696
2018-08-27	18.11	18.16	18.04	18.06	200185
2018-08-28	18.06	18.09	18.01	18.02	87993
2018-08-29	18.02	18.09	18.00	18.06	95287
2018-08-30	18.07	18.09	18.00	18.03	80547
2018-08-31	18.02	18.06	17.92	18.01	81088
2018-09-04	18.01	18.09	17.97	18.04	153986
2018-09-05	18.05	18.22	18.01	18.21	118478
2018-09-06	18.21	18.27	18.18	18.22	156509
2018-09-07	18.15	18.21	18.12	18.17	87519
2018-09-10	18.20	18.30	18.19	18.20	90126
2018-09-11	18.17	18.22	18.15	18.19	73265
2018-09-12	18.21	18.33	18.20	18.30	163628
2018-09-13	18.36	18.36	18.27	18.34	79836
2018-09-14	18.36	18.38	18.22	18.31	69261
2018-09-17	18.37	18.39	18.30	18.33	98193
2018-09-18	18.33	18.33	18.23	18.29	107396
2018-09-19	18.32	18.32	18.17	18.19	62472
2018-09-20	18.23	18.31	18.19	18.30	317472
2018-09-21	18.31	18.38	18.31	18.34	64381
2018-09-24	18.26	18.29	18.06	18.06	132578
2018-09-25	18.10	18.11	17.94	17.95	73699
2018-09-26	17.97	17.99	17.82	17.82	114281
2018-09-27	17.84	17.96	17.83	17.86	77517
2018-09-28	17.85	17.96	17.84	17.94	101323
2018-10-01	17.99	17.99	17.88	17.91	160741
2018-10-02	17.90	18.01	17.90	17.97	237227
2018-10-03	17.99	18.03	17.91	17.93	296647
2018-10-04	17.90	17.94	17.85	17.93	90927
2018-10-05	17.93	18.02	17.93	18.00	40553
2018-10-08	17.98	18.17	17.90	18.13	319386
2018-10-09	18.11	18.19	18.08	18.08	888071
2018-10-10	18.09	18.16	17.85	17.86	158906
2018-10-11	17.87	17.87	17.37	17.43	218646
2018-10-12	17.53	17.61	17.23	17.38	150889
2018-10-15	17.38	17.61	17.38	17.50	95972
2018-10-16	17.50	17.72	17.49	17.68	86544
2018-10-17	17.67	17.73	17.53	17.69	123441
2018-10-18	17.68	17.82	17.59	17.63	104263
2018-10-19	17.65	17.88	17.65	17.80	234546
2018-10-22	17.78	17.78	17.57	17.58	57294
2018-10-23	17.45	17.50	17.30	17.42	102899
2018-10-24	17.42	17.47	17.22	17.22	98873
2018-10-25	17.26	17.35	17.15	17.27	150050
2018-10-26	17.18	17.21	16.91	17.01	256460
2018-10-29	17.11	17.35	17.06	17.20	431138
2018-10-30	17.22	17.46	17.22	17.46	153565
2018-10-31	17.43	17.43	17.07	17.07	273822
2018-11-01	17.12	17.22	17.12	17.22	96575
2018-11-02	17.29	17.35	17.08	17.19	166074
2018-11-05	17.24	17.43	17.24	17.41	231557
2018-11-06	17.45	17.59	17.40	17.58	93596
2018-11-07	17.68	17.75	17.56	17.74	140408
2018-11-08	17.70	17.73	17.63	17.72	68973
2018-11-09	17.68	17.75	17.62	17.69	70254
2018-11-12	17.63	17.71	17.51	17.53	117662
2018-11-13	17.54	17.61	17.46	17.47	109521
2018-11-14	17.54	17.57	17.30	17.40	126906
2018-11-15	17.31	17.43	17.20	17.41	82235
2018-11-16	17.43	17.52	17.41	17.48	79103
2018-11-19	17.43	17.51	17.36	17.44	103455
2018-11-20	17.38	17.39	17.15	17.17	208853
2018-11-21	17.18	17.25	17.06	17.08	83196
2018-11-23	17.00	17.08	16.95	17.00	35831
2018-11-26	17.09	17.19	17.05	17.12	152278
2018-11-27	17.10	17.17	17.09	17.15	68876
2018-11-28	17.15	17.27	17.06	17.23	90813
2018-11-29	17.23	17.34	17.18	17.28	95337
2018-11-30	17.27	17.39	17.24	17.39	120065
2018-12-03	17.50	17.51	17.34	17.51	257124
2018-12-04	17.50	17.55	17.15	17.17	175595
2018-12-06	17.08	17.09	16.75	17.09	213845
2018-12-07	17.10	17.23	16.94	17.00	277585
2018-12-10	16.99	17.03	16.68	16.92	247152
2018-12-11	17.06	17.09	16.84	16.91	81196
2018-12-12	17.03	17.07	16.94	16.94	205835
2018-12-13	16.94	17.01	16.88	16.94	90345
2018-12-14	16.84	16.92	16.69	16.74	205794
2018-12-17	16.75	16.75	16.30	16.39	359610
2018-12-18	16.39	16.48	16.13	16.17	335263
2018-12-19	16.20	16.42	15.96	16.05	245197
2018-12-20	15.98	16.05	15.70	15.88	1080257
2018-12-21	15.91	16.16	15.66	15.70	445091
2018-12-24	15.58	15.60	15.14	15.14	353933
2018-12-26	15.21	15.62	15.03	15.62	734089
2018-12-27	15.46	15.73	15.28	15.73	353049
2018-12-28	15.81	15.94	15.68	15.75	407074
2018-12-31	15.82	15.84	15.64	15.84	261696
2019-01-02	15.71	15.89	15.60	15.82	285829
2019-01-03	15.78	15.92	15.68	15.75	167107
2019-01-04	15.87	16.13	15.87	16.11	103501
2019-01-07	16.11	16.31	16.02	16.21	164553
2019-01-08	16.31	16.40	16.25	16.38	216361
2019-01-09	16.39	16.52	16.38	16.46	206518
2019-01-10	16.43	16.60	16.41	16.57	122389
2019-01-11	16.54	16.62	16.47	16.61	104283
2019-01-14	16.52	16.56	16.44	16.50	132048
2019-01-15	16.51	16.62	16.50	16.60	133521
2019-01-16	16.60	16.67	16.60	16.62	92128
2019-01-17	16.56	16.74	16.56	16.71	94611
2019-01-18	16.78	16.95	16.78	16.90	138992
2019-01-22	16.77	16.78	16.53	16.64	140032
2019-01-23	16.69	16.75	16.57	16.71	131790
2019-01-24	16.68	16.69	16.58	16.65	124272
2019-01-25	16.72	16.81	16.67	16.69	93927
2019-01-28	16.64	16.69	16.55	16.68	94291
2019-01-29	16.71	16.80	16.70	16.74	79760
2019-01-30	16.76	16.95	16.70	16.88	131744
2019-01-31	16.89	17.08	16.83	17.06	204580
2019-02-01	17.08	17.10	16.99	17.08	133033
2019-02-04	17.03	17.14	16.96	17.14	179332
2019-02-05	17.15	17.23	17.13	17.18	390707
2019-02-06	17.18	17.18	17.10	17.14	124195
2019-02-07	17.12	17.15	17.00	17.15	1573117
2019-02-08	17.09	17.18	17.02	17.18	76044
2019-02-11	17.20	17.22	17.11	17.21	280471
2019-02-12	17.28	17.40	17.25	17.38	158810
2019-02-13	17.39	17.50	17.39	17.48	115192
2019-02-14	17.43	17.54	17.35	17.47	159083
2019-02-15	17.55	17.65	17.55	17.64	285810
2019-02-19	17.57	17.74	17.54	17.70	213922
2019-02-20	17.70	17.86	17.69	17.81	131928
2019-02-21	17.79	17.82	17.72	17.80	108998
2019-02-22	17.82	17.88	17.77	17.88	133477
2019-02-25	17.93	17.94	17.77	17.79	121378
2019-02-26	17.79	17.80	17.68	17.68	91475
2019-02-27	17.68	17.73	17.65	17.72	114059
2019-02-28	17.73	17.74	17.61	17.69	80017
2019-03-01	17.76	17.83	17.68	17.83	166293
2019-03-04	17.88	17.88	17.59	17.75	122502
2019-03-05	17.77	17.78	17.69	17.75	89135
2019-03-06	17.73	17.76	17.64	17.65	124905
2019-03-07	17.65	17.66	17.54	17.58	257568
2019-03-08	17.51	17.54	17.43	17.54	110102
2019-03-11	17.61	17.75	17.57	17.75	188304
2019-03-12	17.79	17.83	17.75	17.77	196490
2019-03-13	17.83	17.86	17.78	17.82	285089
2019-03-14	17.84	17.87	17.78	17.81	121620
2019-03-15	17.85	17.94	17.82	17.89	140173
2019-03-18	17.90	17.96	17.86	17.94	204496
2019-03-19	18.00	18.00	17.75	17.81	194471
2019-03-20	17.82	17.87	17.71	17.71	146855
2019-03-21	17.67	17.95	17.64	17.90	161643
2019-03-22	17.84	17.90	17.69	17.70	158564
2019-03-25	17.68	17.75	17.58	17.70	162108
2019-03-26	17.80	17.93	17.80	17.90	111203
2019-03-27	17.90	17.93	17.75	17.84	169771
2019-03-28	17.86	17.92	17.74	17.83	131820
2019-03-29	17.91	17.91	17.82	17.87	115548
2019-04-01	18.00	18.03	17.91	18.02	247554
2019-04-02	18.03	18.03	17.92	17.94	165498
2019-04-03	17.99	17.99	17.87	17.91	240561
2019-04-04	17.94	18.00	17.92	17.99	87069
2019-04-05	18.03	18.14	17.97	18.13	178770
2019-04-08	18.12	18.12	18.03	18.09	115130
2019-04-09	18.05	18.05	17.90	17.93	242691
2019-04-10	17.94	18.04	17.94	18.01	89347
2019-04-11	18.04	18.10	18.02	18.07	98298
2019-04-12	18.11	18.17	18.08	18.17	278265
2019-04-15	18.21	18.21	18.11	18.15	135227
2019-04-16	18.18	18.25	18.11	18.25	173747
2019-04-17	18.33	18.33	18.22	18.22	172822
2019-04-18	18.26	18.26	18.15	18.17	128321
2019-04-22	18.11	18.16	18.07	18.12	171182
2019-04-23	18.13	18.24	18.12	18.21	117354
2019-04-24	18.23	18.24	18.10	18.15	330766
2019-04-25	18.11	18.12	18.01	18.06	157011
2019-04-26	18.05	18.15	18.02	18.15	148566
2019-04-29	18.16	18.19	18.12	18.15	176384
2019-04-30	18.17	18.27	18.09	18.26	122868
2019-05-01	18.26	18.27	18.06	18.06	143766
2019-05-02	18.07	18.10	17.92	18.00	181328
2019-05-03	18.05	18.23	18.03	18.22	73830
2019-05-06	18.04	18.20	18.04	18.15	108234
2019-05-07	18.03	18.12	17.88	17.99	161934
2019-05-08	17.97	18.01	17.89	17.89	83099
2019-05-09	17.79	17.91	17.70	17.88	120082
2019-05-10	17.82	18.01	17.67	17.97	116159
2019-05-13	17.78	17.80	17.62	17.71	187126
2019-05-14	17.73	17.88	17.71	17.79	158233
2019-05-15	17.73	17.86	17.68	17.83	115059
2019-05-16	17.82	17.98	17.82	17.89	140083
2019-05-17	17.79	17.95	17.76	17.83	98484
2019-05-20	17.73	17.82	17.69	17.73	68795
2019-05-21	17.80	17.92	17.80	17.86	88482
2019-05-22	17.81	17.84	17.75	17.81	188609
2019-05-23	17.69	17.70	17.58	17.69	251923
2019-05-24	17.75	17.77	17.65	17.69	70561
2019-05-28	17.68	17.68	17.36	17.38	145149
2019-05-29	17.30	17.33	17.21	17.31	137271
2019-05-30	17.32	17.39	17.21	17.25	165088
2019-05-31	17.14	17.15	17.04	17.05	220434
2019-06-03	17.09	17.36	17.09	17.35	115215
2019-06-04	17.48	17.66	17.47	17.66	106677
2019-06-05	17.72	17.74	17.60	17.73	113849
2019-06-06	17.75	17.87	17.72	17.83	81162
2019-06-07	17.88	17.97	17.86	17.86	110227
2019-06-10	17.90	17.91	17.79	17.83	121580
2019-06-11	17.92	17.95	17.84	17.88	88033
2019-06-12	17.88	17.90	17.83	17.86	69598
2019-06-13	17.93	17.99	17.89	17.99	139851
2019-06-14	17.98	17.99	17.90	17.95	106650
2019-06-17	17.95	17.96	17.89	17.89	113751
2019-06-18	18.01	18.05	17.93	17.98	213898
2019-06-19	17.97	18.09	17.97	18.05	76130
2019-06-20	18.17	18.22	18.07	18.21	122542
2019-06-21	18.17	18.24	18.13	18.20	116095
2019-06-24	18.18	18.19	18.04	18.05	97406
2019-06-25	18.07	18.07	17.99	18.00	112259
2019-06-26	18.00	18.00	17.87	17.87	129351
2019-06-27	17.91	18.00	17.91	17.98	46571
2019-06-28	18.01	18.14	18.01	18.14	135795
2019-07-01	18.30	18.32	18.09	18.16	207583
2019-07-02	18.16	18.19	18.09	18.16	70814
2019-07-03	18.21	18.37	18.21	18.35	56702
2019-07-05	18.29	18.38	18.19	18.38	83095
2019-07-08	18.32	18.38	18.26	18.32	117115
2019-07-09	18.27	18.27	18.20	18.26	76044
2019-07-10	18.31	18.36	18.27	18.30	160312
2019-07-11	18.34	18.36	18.22	18.30	84179
2019-07-12	18.35	18.43	18.34	18.43	101750
2019-07-15	18.45	18.48	18.34	18.38	142345
2019-07-16	18.37	18.38	18.32	18.35	161903
2019-07-17	18.36	18.41	18.22	18.26	197466
2019-07-18	18.24	18.42	18.24	18.41	93599
2019-07-19	18.44	18.48	18.34	18.35	151401
2019-07-22	18.32	18.32	18.15	18.19	92913
2019-07-23	18.23	18.28	18.17	18.26	183532
2019-07-24	18.25	18.41	18.25	18.41	120309
2019-07-25	18.40	18.42	18.28	18.32	69361
2019-07-26	18.37	18.53	18.37	18.51	161748
2019-07-29	18.53	18.57	18.47	18.51	103165
2019-07-30	18.41	18.50	18.35	18.50	129618
2019-07-31	18.51	18.54	18.21	18.35	124810
2019-08-01	18.37	18.46	18.10	18.14	118477
2019-08-02	18.10	18.10	17.99	18.04	116921
2019-08-05	17.89	17.90	17.44	17.54	206916
2019-08-06	17.62	17.65	17.40	17.63	192371
2019-08-07	17.52	17.67	17.36	17.60	136551
2019-08-08	17.65	17.88	17.63	17.88	231813
2019-08-09	17.83	17.84	17.64	17.68	150755
2019-08-12	17.62	17.62	17.45	17.50	128871
2019-08-13	17.47	17.77	17.47	17.64	101443
2019-08-14	17.46	17.46	17.25	17.28	266796
2019-08-15	17.32	17.39	17.23	17.33	171449
2019-08-16	17.38	17.62	17.38	17.59	112280
2019-08-19	17.66	17.77	17.66	17.72	150064
2019-08-20	17.68	17.68	17.54	17.54	84188
2019-08-21	17.67	17.71	17.64	17.71	78880
2019-08-22	17.74	17.83	17.68	17.80	129967
2019-08-23	17.75	17.79	17.31	17.39	229226
2019-08-26	17.52	17.54	17.46	17.52	88004
2019-08-27	17.61	17.65	17.29	17.30	219970
2019-08-28	17.28	17.45	17.28	17.39	85943
2019-08-29	17.51	17.57	17.45	17.52	69704
2019-08-30	17.59	17.65	17.54	17.59	207622
2019-09-03	17.48	17.61	17.40	17.60	168979
2019-09-04	17.69	17.79	17.67	17.78	145599
2019-09-05	17.86	17.90	17.81	17.84	225820
2019-09-06	17.88	17.97	17.83	17.93	64585
2019-09-09	17.97	18.13	17.97	18.13	112657
2019-09-10	18.12	18.33	18.12	18.33	211061
2019-09-11	18.33	18.59	18.28	18.58	164572
2019-09-12	18.55	18.59	18.44	18.54	237562
2019-09-13	18.55	18.64	18.48	18.49	125984
2019-09-16	18.52	18.54	18.41	18.53	265681
2019-09-17	18.51	18.52	18.39	18.45	230617
2019-09-18	18.44	18.44	18.32	18.43	141729
2019-09-19	18.47	18.48	18.35	18.37	101023
2019-09-20	18.38	18.45	18.31	18.33	116956
2019-09-23	18.15	18.36	18.15	18.32	113565
2019-09-24	18.35	18.38	18.16	18.20	112340
2019-09-25	18.25	18.36	18.23	18.34	118194
2019-09-26	18.33	18.36	18.24	18.32	127969
2019-09-27	18.33	18.40	18.21	18.29	76621
2019-09-30	18.32	18.35	18.30	18.31	227366
2019-10-01	18.38	18.40	18.04	18.08	163852
2019-10-02	17.99	18.00	17.68	17.74	294728
2019-10-03	17.73	17.82	17.54	17.82	278009
2019-10-04	17.84	18.02	17.77	18.02	163485
2019-10-07	17.96	18.02	17.89	17.90	409519
2019-10-08	17.79	17.79	17.60	17.61	214368
2019-10-09	17.70	17.77	17.64	17.72	226989
2019-10-10	17.73	17.87	17.73	17.79	243356
2019-10-11	17.93	18.10	17.93	17.98	227095
2019-10-14	18.01	18.01	17.87	17.93	164084
2019-10-15	17.95	18.07	17.93	18.01	111619
2019-10-16	17.99	18.08	17.96	18.00	133648
2019-10-17	18.02	18.11	18.00	18.08	165357
2019-10-18	18.06	18.16	18.06	18.14	68659
2019-10-21	18.15	18.26	18.14	18.26	135816
2019-10-22	18.27	18.40	18.19	18.32	104287
2019-10-23	18.30	18.45	18.28	18.45	139919
2019-10-24	18.48	18.48	18.29	18.36	119808
2019-10-25	18.32	18.36	18.28	18.34	117770
2019-10-28	18.38	18.42	18.32	18.32	99058
2019-10-29	18.28	18.42	18.25	18.37	121462
2019-10-30	18.42	18.42	18.19	18.25	194196
2019-10-31	18.25	18.29	18.03	18.17	172740
2019-11-01	18.23	18.42	18.23	18.42	78230
2019-11-04	18.48	18.58	18.42	18.56	139532
2019-11-05	18.51	18.66	18.50	18.61	177513
2019-11-06	18.48	18.56	18.40	18.45	175000
2019-11-07	18.56	18.61	18.44	18.47	153741
2019-11-08	18.43	18.52	18.38	18.51	144904
2019-11-11	18.44	18.48	18.40	18.46	65499
2019-11-12	18.47	18.47	18.37	18.39	127192
2019-11-13	18.34	18.39	18.30	18.35	143546
2019-11-14	18.35	18.42	18.32	18.34	117768
2019-11-15	18.40	18.48	18.38	18.48	181669
2019-11-18	18.38	18.39	18.33	18.33	93156
2019-11-19	18.33	18.33	18.22	18.27	110727
2019-11-20	18.25	18.34	18.19	18.26	170853
2019-11-21	18.27	18.30	18.18	18.27	106813
2019-11-22	18.29	18.34	18.26	18.32	129482
2019-11-25	18.37	18.45	18.36	18.44	253423
2019-11-26	18.43	18.44	18.33	18.38	128103
2019-11-27	18.41	18.50	18.40	18.50	98915
2019-11-29	18.49	18.49	18.41	18.46	577484
2019-12-02	18.46	18.46	18.38	18.41	168686
2019-12-03	18.31	18.32	18.19	18.29	180575
2019-12-04	18.34	18.48	18.33	18.39	122921
2019-12-05	18.43	18.44	18.33	18.37	167769
2019-12-06	18.45	18.60	18.45	18.54	129581
2019-12-09	18.52	18.53	18.43	18.43	100890
2019-12-10	18.43	18.49	18.37	18.45	90549
2019-12-11	18.47	18.53	18.45	18.51	142940
2019-12-12	18.51	18.72	18.51	18.64	162751
2019-12-13	18.64	18.73	18.59	18.63	166634
2019-12-16	18.72	18.81	18.72	18.80	147160
2019-12-17	18.79	18.86	18.79	18.82	136358
2019-12-18	18.82	18.90	18.80	18.87	209428
2019-12-19	18.89	18.92	18.85	18.88	120194
2019-12-20	18.93	19.04	18.93	19.01	116991
2019-12-23	18.97	18.98	18.87	18.90	95913
2019-12-24	18.91	18.91	18.85	18.86	59931
2019-12-26	18.90	18.95	18.85	18.91	168883
2019-12-27	18.91	18.96	18.88	18.90	156560
2019-12-30	18.90	18.94	18.88	18.90	168810
2019-12-31	18.88	18.99	18.85	18.99	137037
2020-01-02	19.02	19.03	18.81	18.92	643613
2020-01-03	18.80	18.92	18.80	18.90	138715
2020-01-06	18.85	18.99	18.82	18.95	120274
2020-01-07	18.93	18.95	18.85	18.89	353829
2020-01-08	18.92	19.01	18.87	18.92	533165
2020-01-09	18.97	19.02	18.91	19.01	139444
2020-01-10	19.04	19.07	18.96	18.96	148546
2020-01-13	19.02	19.09	18.98	19.09	157414
2020-01-14	19.09	19.13	19.05	19.11	142876
2020-01-15	19.08	19.26	19.08	19.20	114880
2020-01-16	19.26	19.33	19.26	19.30	157874
2020-01-17	19.33	19.34	19.26	19.28	157330
2020-01-21	19.17	19.19	19.06	19.09	191138
2020-01-22	19.13	19.14	19.06	19.08	126164
2020-01-23	19.00	19.09	18.89	19.08	165289
2020-01-24	19.07	19.07	18.81	18.91	199498
2020-01-27	18.69	18.79	18.66	18.67	244220
2020-01-28	18.76	18.86	18.75	18.81	83331
2020-01-29	18.82	18.87	18.69	18.69	102232
2020-01-30	18.55	18.80	18.53	18.79	126215
2020-01-31	18.71	18.73	18.48	18.54	215218
2020-02-03	18.59	18.71	18.56	18.59	196740
2020-02-04	18.74	18.85	18.68	18.69	149737
2020-02-05	18.83	19.03	18.83	19.01	292116
2020-02-06	19.06	19.14	19.03	19.04	198495
2020-02-07	19.00	19.00	18.90	18.93	186811
2020-02-10	18.89	19.03	18.88	19.03	145439
2020-02-11	19.13	19.17	19.03	19.05	154640
2020-02-12	19.16	19.20	19.10	19.14	557279
2020-02-13	19.08	19.17	19.04	19.15	99425
2020-02-14	19.16	19.18	19.01	19.08	198950
2020-02-18	19.04	19.07	18.92	19.01	116592
2020-02-19	19.06	19.07	18.99	19.03	149213
2020-02-20	19.00	19.11	18.96	19.10	146173
2020-02-21	19.02	19.02	18.89	18.94	93298
2020-02-24	18.47	18.57	18.35	18.37	272313
2020-02-25	18.42	18.45	17.77	17.80	459398
2020-02-26	17.85	17.99	17.61	17.61	184106
2020-02-27	17.38	17.53	16.87	16.87	515964
2020-02-28	16.43	16.54	16.02	16.48	819632
2020-03-02	16.56	17.16	16.45	17.16	515063
2020-03-03	17.16	17.45	16.64	16.77	346079
2020-03-04	17.02	17.33	16.89	17.32	192626
2020-03-05	16.94	17.00	16.60	16.78	288889
2020-03-06	16.27	16.50	16.08	16.42	289339
2020-03-09	15.20	15.40	14.64	14.73	969831
2020-03-10	15.23	15.34	14.55	15.31	445721
2020-03-11	14.88	14.88	14.33	14.50	562184
2020-03-12	13.46	13.86	11.60	13.05	922979
2020-03-13	13.67	14.16	13.07	14.10	732620
2020-03-16	12.59	13.55	11.83	12.62	697306
2020-03-17	12.88	13.79	12.60	13.79	524722
2020-03-18	12.92	13.36	12.40	12.92	514866
2020-03-19	12.68	12.95	12.30	12.66	631337
2020-03-20	12.74	12.74	11.78	11.78	747563
2020-03-23	11.66	11.69	10.97	11.14	863017
2020-03-24	11.80	12.23	11.71	12.21	644962
2020-03-25	12.22	12.92	11.98	12.38	356876
2020-03-26	12.49	13.23	12.45	13.18	313628
2020-03-27	12.70	13.22	12.63	12.83	355391
2020-03-30	12.87	13.19	12.76	13.17	447417
2020-03-31	13.15	13.22	12.83	12.95	460323
2020-04-01	12.47	12.55	12.22	12.38	255834
2020-04-02	12.30	12.79	12.30	12.65	346904
2020-04-03	12.63	12.72	12.22	12.35	321968
2020-04-06	12.72	13.19	12.72	13.13	240555
2020-04-07	13.55	13.67	13.20	13.25	379656
2020-04-08	13.32	13.89	13.25	13.82	462655
2020-04-09	14.09	14.54	14.06	14.28	386152
2020-04-13	14.33	14.34	13.84	13.99	497665
2020-04-14	14.23	14.33	14.09	14.26	354970
2020-04-15	13.89	13.89	13.59	13.71	219113
2020-04-16	13.76	13.76	13.46	13.58	446080
2020-04-17	13.89	14.12	13.85	14.07	1745676
2020-04-20	13.75	13.93	13.59	13.65	530528
2020-04-21	13.36	13.48	13.25	13.36	210881
2020-04-22	13.62	13.65	13.45	13.56	308526
2020-04-23	13.58	13.74	13.45	13.48	153052
2020-04-24	13.57	13.72	13.45	13.69	227868
2020-04-27	13.77	14.06	13.72	14.01	250095
2020-04-28	14.22	14.43	14.17	14.29	186737
2020-04-29	14.56	14.73	14.45	14.60	159506
2020-04-30	14.52	14.52	14.13	14.22	251100
2020-05-01	13.97	13.97	13.56	13.64	223156
2020-05-04	13.51	13.61	13.36	13.59	250272
2020-05-05	13.81	13.87	13.50	13.51	181393
2020-05-06	13.53	13.56	13.12	13.12	267164
2020-05-07	13.36	13.62	13.36	13.45	149103
2020-05-08	13.66	14.03	13.66	14.01	191911
2020-05-11	13.94	13.95	13.67	13.81	211858
2020-05-12	13.86	13.93	13.42	13.42	205113
2020-05-13	13.35	13.35	12.87	12.95	283720
2020-05-14	12.76	13.12	12.45	13.12	218538
2020-05-15	13.01	13.16	12.92	13.09	191648
2020-05-18	13.51	13.86	13.51	13.79	246623
2020-05-19	13.76	13.78	13.48	13.48	301139
2020-05-20	13.65	13.82	13.65	13.75	217679
2020-05-21	13.76	13.85	13.66	13.69	290878
2020-05-22	13.69	13.69	13.55	13.69	131402
2020-05-26	14.08	14.33	14.08	14.19	192685
2020-05-27	14.52	14.65	14.35	14.64	339511
2020-05-28	14.76	14.77	14.42	14.46	194298
2020-05-29	14.34	14.42	14.13	14.37	256095
2020-06-01	14.33	14.58	14.33	14.52	172196
2020-06-02	14.59	14.76	14.58	14.70	377328
2020-06-03	14.90	15.22	14.90	15.16	363833
2020-06-04	15.10	15.32	14.94	15.32	521403
2020-06-05	15.89	16.15	15.83	15.95	425550
2020-06-08	16.20	16.48	16.14	16.47	373223
2020-06-09	16.20	16.20	15.86	16.05	207081
2020-06-10	16.02	16.02	15.48	15.48	310453
2020-06-11	14.73	14.90	14.24	14.29	363723
2020-06-12	14.78	14.83	14.28	14.61	268389
2020-06-15	14.15	14.94	14.10	14.81	246602
2020-06-16	15.29	15.40	14.91	15.13	300239
2020-06-17	15.17	15.17	14.90	14.91	183664
2020-06-18	14.76	15.04	14.71	14.91	249040
2020-06-19	15.12	15.15	14.67	14.75	232070
2020-06-22	14.59	14.70	14.45	14.64	141564
2020-06-23	14.81	14.87	14.59	14.60	170362
2020-06-24	14.45	14.45	14.03	14.09	326566
2020-06-25	14.01	14.26	13.96	14.26	162539
2020-06-26	14.16	14.16	13.76	13.83	266629
2020-06-29	13.99	14.25	13.91	14.22	181475
2020-06-30	14.17	14.51	14.16	14.43	290633
2020-07-01	14.48	14.57	14.23	14.24	281780
2020-07-02	14.50	14.67	14.32	14.34	439226
2020-07-06	14.56	14.69	14.31	14.41	280014
2020-07-07	14.27	14.28	14.15	14.18	163714
2020-07-08	14.17	14.28	14.03	14.18	151770
2020-07-09	14.12	14.12	13.63	13.69	306842
2020-07-10	13.74	14.17	13.74	14.16	176421
2020-07-13	14.23	14.38	14.09	14.17	256163
2020-07-14	14.14	14.39	14.08	14.37	197389
2020-07-15	14.61	14.75	14.56	14.70	179010
2020-07-16	14.58	14.87	14.56	14.74	132859
2020-07-17	14.80	14.85	14.65	14.68	115995
2020-07-20	14.53	14.54	14.29	14.29	132023
2020-07-21	14.40	14.77	14.40	14.69	206657
2020-07-22	14.62	14.74	14.54	14.73	146458
2020-07-23	14.72	14.86	14.67	14.79	158177
2020-07-24	14.78	14.93	14.66	14.70	188984
2020-07-27	14.69	14.69	14.50	14.66	208149
2020-07-28	14.59	14.73	14.59	14.65	126408
2020-07-29	14.69	14.81	14.56	14.80	262338
2020-07-30	14.63	14.65	14.45	14.61	203629
2020-07-31	14.57	14.58	14.32	14.55	279414
2020-08-03	14.55	14.63	14.43	14.59	197960
2020-08-04	14.51	14.68	14.51	14.64	181072
2020-08-05	14.78	14.84	14.73	14.80	131011
2020-08-06	14.77	14.82	14.70	14.74	127866
2020-08-07	14.68	15.06	14.65	15.05	239816
2020-08-10	15.10	15.38	15.10	15.34	305047
2020-08-11	15.53	15.71	15.30	15.34	207952
2020-08-12	15.51	15.55	15.29	15.37	121648
2020-08-13	15.28	15.34	15.16	15.20	186327
2020-08-14	15.14	15.34	15.07	15.28	189381
2020-08-17	15.25	15.25	15.10	15.14	199927
2020-08-18	15.15	15.16	14.97	14.99	241666
2020-08-19	15.01	15.12	14.94	14.97	169712
2020-08-20	14.89	14.92	14.81	14.81	173118
2020-08-21	14.76	14.82	14.69	14.74	298653
2020-08-24	14.78	15.03	14.69	15.03	191047
2020-08-25	15.08	15.13	14.87	14.95	227480
2020-08-26	14.90	14.93	14.76	14.79	180789
2020-08-27	14.85	15.03	14.85	14.94	211637
2020-08-28	14.96	15.04	14.86	15.02	199443
2020-08-31	15.01	15.01	14.85	14.85	195053
2020-09-01	14.82	14.87	14.70	14.87	176264
2020-09-02	14.83	15.14	14.82	15.11	184033
2020-09-03	15.12	15.36	14.85	14.96	218621
2020-09-04	15.11	15.17	14.83	15.02	184432
2020-09-08	15.01	15.01	14.67	14.76	200715
2020-09-09	14.84	14.95	14.73	14.83	155131
2020-09-10	14.86	14.90	14.64	14.64	164166
2020-09-11	14.68	14.76	14.59	14.70	164264
2020-09-14	14.80	14.99	14.79	14.94	173729
2020-09-15	14.98	15.01	14.82	14.83	135209
2020-09-16	14.87	15.20	14.87	15.02	133232
2020-09-17	14.86	15.04	14.78	15.00	118123
2020-09-18	14.99	15.04	14.80	14.84	140007
2020-09-21	14.55	14.55	14.19	14.35	319002
2020-09-22	14.35	14.52	14.23	14.28	161204
2020-09-23	14.28	14.42	13.94	13.94	153170
2020-09-24	13.94	14.14	13.76	13.98	209653
2020-09-25	13.89	14.16	13.87	14.12	192430
2020-09-28	14.28	14.48	14.28	14.40	171751
2020-09-29	14.40	14.41	14.13	14.24	214950
2020-09-30	14.32	14.46	14.24	14.36	221836
2020-10-01	14.37	14.42	14.22	14.33	363289
2020-10-02	14.14	14.66	14.14	14.61	265278
2020-10-05	14.70	14.90	14.70	14.87	213140
2020-10-06	14.96	15.20	14.83	14.86	842357
2020-10-07	14.97	15.16	14.97	15.11	415785
2020-10-08	15.18	15.33	15.18	15.32	219644
2020-10-09	15.40	15.48	15.24	15.24	207392
2020-10-12	15.30	15.44	15.24	15.41	363816
2020-10-13	15.34	15.34	15.10	15.15	225929
2020-10-14	15.13	15.30	15.13	15.17	162422
2020-10-15	15.01	15.31	14.99	15.29	188043
2020-10-16	15.31	15.38	15.20	15.27	180965
2020-10-19	15.27	15.30	15.00	15.03	141538
2020-10-20	15.11	15.24	15.08	15.13	185814
2020-10-21	15.11	15.20	15.08	15.09	135191
2020-10-22	15.11	15.51	15.11	15.50	133051
2020-10-23	15.55	15.66	15.45	15.58	143422
2020-10-26	15.42	15.42	15.14	15.29	242096
2020-10-27	15.29	15.29	14.99	15.00	160544
2020-10-28	14.78	14.92	14.57	14.59	433041
2020-10-29	14.53	14.83	14.35	14.77	225226
2020-10-30	14.75	14.81	14.59	14.80	218485
2020-11-02	14.94	15.21	14.84	15.19	588113
2020-11-03	15.35	15.54	15.35	15.47	234193
2020-11-04	15.32	15.42	15.03	15.06	214536
2020-11-05	15.24	15.52	15.22	15.41	208648
2020-11-06	15.42	15.51	15.12	15.15	306227
2020-11-09	15.88	16.51	15.88	16.20	363405
2020-11-10	16.30	16.71	16.27	16.68	324803
2020-11-11	16.73	16.73	16.42	16.48	383561
2020-11-12	16.36	16.36	15.97	16.15	206172
2020-11-13	16.21	16.63	16.21	16.58	157317
2020-11-16	16.96	17.12	16.85	17.08	285318
2020-11-17	16.88	17.04	16.75	16.97	188570
2020-11-18	16.99	17.07	16.67	16.68	203310
2020-11-19	16.61	16.67	16.45	16.67	179381
2020-11-20	16.61	16.67	16.51	16.58	122151
2020-11-23	16.66	16.95	16.65	16.89	179878
2020-11-24	17.14	17.51	17.14	17.48	240187
2020-11-25	17.43	17.43	17.22	17.29	186908
2020-11-27	17.29	17.29	17.09	17.15	128078
2020-11-30	17.08	17.08	16.69	16.73	301566
2020-12-01	16.91	17.08	16.86	16.88	196427
2020-12-02	16.86	17.07	16.82	17.06	153415
2020-12-03	17.11	17.25	17.02	17.17	120866
2020-12-04	17.26	17.49	17.26	17.49	200049
2020-12-07	17.46	17.46	17.26	17.36	251729
2020-12-08	17.25	17.52	17.22	17.49	146137
2020-12-09	17.56	17.65	17.42	17.53	125869
2020-12-10	17.40	17.58	17.40	17.58	116883
2020-12-11	17.44	17.57	17.42	17.50	149882
2020-12-14	17.68	17.78	17.30	17.30	192003
2020-12-15	17.40	17.62	17.34	17.59	114722
2020-12-16	17.61	17.64	17.48	17.54	137052
2020-12-17	17.62	17.62	17.48	17.51	145679
2020-12-18	17.51	17.56	17.31	17.40	180478
2020-12-21	17.14	17.23	16.93	17.12	247634
2020-12-22	17.13	17.13	17.00	17.00	134347
2020-12-23	17.08	17.29	17.08	17.21	183756
2020-12-24	17.23	17.25	17.09	17.25	117697
2020-12-28	17.36	17.48	17.26	17.30	136626
2020-12-29	17.37	17.38	17.10	17.17	167218
2020-12-30	17.18	17.35	17.17	17.26	126969
2020-12-31	17.26	17.41	17.17	17.38	143092
2021-01-04	17.46	17.48	17.06	17.22	578321
2021-01-05	17.22	17.55	17.19	17.39	430025
2021-01-06	17.59	18.23	17.59	18.11	416255
2021-01-07	18.25	18.25	18.08	18.10	170498
2021-01-08	18.15	18.15	17.80	17.98	166451
2021-01-11	17.87	18.08	17.87	18.06	177503
2021-01-12	18.09	18.27	18.03	18.24	192594
2021-01-13	18.24	18.27	18.12	18.19	164590
2021-01-14	18.24	18.51	18.24	18.41	159997
2021-01-15	18.24	18.33	18.05	18.28	188280
2021-01-19	18.29	18.35	18.20	18.23	345660
2021-01-20	18.28	18.28	18.15	18.25	195955
2021-01-21	18.23	18.24	18.02	18.04	206776
2021-01-22	17.84	18.02	17.77	18.01	129297
2021-01-25	17.91	18.02	17.78	17.99	144140
2021-01-26	18.04	18.08	17.88	17.94	156740
2021-01-27	17.76	17.89	17.61	17.69	160768
2021-01-28	17.76	17.95	17.76	17.78	202544
2021-01-29	17.77	17.77	17.38	17.42	190302
2021-02-01	17.56	17.59	17.35	17.54	249353
2021-02-02	17.68	17.81	17.60	17.68	396448
2021-02-03	17.68	17.84	17.65	17.82	102463
2021-02-04	17.82	18.07	17.82	18.06	90332
2021-02-05	18.17	18.23	18.09	18.16	152651
2021-02-08	18.25	18.34	18.22	18.34	171982
2021-02-09	18.30	18.43	18.23	18.40	124649
2021-02-10	18.47	18.58	18.40	18.51	131798
2021-02-11	18.53	18.53	18.23	18.42	138337
2021-02-12	18.40	18.53	18.37	18.50	117819
2021-02-16	18.59	18.66	18.55	18.63	153343
2021-02-17	18.63	18.77	18.58	18.74	131176
2021-02-18	18.66	18.71	18.54	18.59	172166
2021-02-19	18.65	18.78	18.63	18.75	86750
2021-02-22	18.75	19.02	18.73	18.96	200332
2021-02-23	19.00	19.11	18.89	19.07	214729
2021-02-24	19.11	19.40	19.08	19.36	214754
2021-02-25	19.40	19.45	18.98	19.02	165988
2021-02-26	18.99	18.99	18.63	18.70	210222
2021-03-01	18.95	19.25	18.95	19.12	198946
2021-03-02	19.11	19.19	19.03	19.05	117408
2021-03-03	19.09	19.49	19.09	19.24	240770
2021-03-04	19.28	19.41	18.87	19.10	305046
2021-03-05	19.32	19.74	19.20	19.69	203302
2021-03-08	19.75	20.21	19.75	20.07	336516
2021-03-09	20.04	20.11	19.78	19.87	239946
2021-03-10	19.93	20.30	19.86	20.29	236488
2021-03-11	20.34	20.40	20.15	20.19	485896
2021-03-12	20.28	20.45	20.28	20.41	253944
2021-03-15	20.50	20.50	20.21	20.45	212848
2021-03-16	20.43	20.43	20.11	20.22	300690
2021-03-17	20.20	20.26	20.06	20.21	162937
2021-03-18	20.30	20.45	20.09	20.12	190304
2021-03-19	20.13	20.23	19.88	20.10	205059
2021-03-22	20.08	20.08	19.81	19.93	167297
2021-03-23	19.81	19.88	19.58	19.65	175213
2021-03-24	19.73	20.01	19.73	19.75	166449
2021-03-25	19.72	20.12	19.58	20.05	176058
2021-03-26	20.16	20.39	20.14	20.36	214808
2021-03-29	20.25	20.44	20.21	20.34	117722
2021-03-30	20.37	20.39	20.24	20.31	160421
2021-03-31	20.30	20.36	20.22	20.25	245891
2021-04-01	20.25	20.36	20.08	20.36	223347
2021-04-05	20.45	20.57	20.42	20.49	315799
2021-04-06	20.41	20.55	20.41	20.47	217479
2021-04-07	20.47	20.57	20.44	20.50	305524
2021-04-08	20.50	20.50	20.34	20.43	217536
2021-04-09	20.45	20.55	20.39	20.48	171496
2021-04-12	20.52	20.59	20.51	20.56	155925
2021-04-13	20.52	20.52	20.34	20.42	173948
2021-04-14	20.42	20.64	20.40	20.58	203106
2021-04-15	20.65	20.68	20.53	20.68	173875
2021-04-16	20.77	20.83	20.71	20.78	209935
2021-04-19	20.75	20.75	20.58	20.64	213885
2021-04-20	20.52	20.57	20.41	20.48	169356
2021-04-21	20.49	20.74	20.47	20.72	126788
2021-04-22	20.77	20.77	20.46	20.46	106950
2021-04-23	20.51	20.68	20.46	20.62	90493
2021-04-26	20.62	20.68	20.48	20.52	163524
2021-04-27	20.49	20.52	20.42	20.49	95011
2021-04-28	20.51	20.65	20.51	20.60	137159
2021-04-29	20.65	20.81	20.65	20.77	151858
2021-04-30	20.73	20.73	20.60	20.65	95643
2021-05-03	20.82	21.04	20.78	20.93	201543
2021-05-04	20.93	21.05	20.88	21.05	174698
2021-05-05	21.11	21.20	20.95	21.20	218042
2021-05-06	21.19	21.44	21.14	21.44	138588
2021-05-07	21.34	21.50	21.25	21.49	139966
2021-05-10	21.59	21.85	21.59	21.63	585832
2021-05-11	21.48	21.52	21.24	21.35	251512
2021-05-12	21.35	21.41	20.96	21.00	247412
2021-05-13	20.92	21.48	20.90	21.40	176908
2021-05-14	21.52	21.62	21.49	21.57	126657
2021-05-17	21.57	21.65	21.50	21.58	1075067
2021-05-18	21.46	21.49	21.33	21.34	283531
2021-05-19	21.15	21.20	20.90	21.20	177952
2021-05-20	21.20	21.31	21.08	21.24	142878
2021-05-21	21.32	21.44	21.22	21.32	263718
2021-05-24	21.35	21.36	21.23	21.30	142308
2021-05-25	21.31	21.32	20.97	20.99	213510
2021-05-26	21.00	21.10	20.90	21.08	224707
2021-05-27	21.20	21.25	21.11	21.12	142798
2021-05-28	21.23	21.23	21.06	21.15	872999
2021-06-01	21.25	21.33	21.21	21.30	739911
2021-06-02	21.32	21.36	21.21	21.32	194189
2021-06-03	21.25	21.39	21.21	21.37	130162
2021-06-04	21.40	21.43	21.29	21.39	103662
2021-06-07	21.41	21.45	21.34	21.38	122250
2021-06-08	21.40	21.40	21.22	21.35	1373946
2021-06-09	21.35	21.37	21.28	21.31	107764
2021-06-10	21.40	21.44	21.30	21.31	128523
2021-06-11	21.34	21.39	21.28	21.35	97158
2021-06-14	21.36	21.39	21.13	21.20	163542
2021-06-15	21.26	21.39	21.19	21.31	143886
2021-06-16	21.31	21.31	21.10	21.18	133998
2021-06-17	21.20	21.20	20.70	20.77	168323
2021-06-18	20.62	20.62	20.24	20.25	205713
2021-06-21	20.34	20.65	20.32	20.65	141835
2021-06-22	20.65	20.70	20.50	20.61	83501
2021-06-23	20.64	20.64	20.53	20.53	128833
2021-06-24	20.60	20.71	20.50	20.67	139130
2021-06-25	20.68	20.90	20.67	20.87	110491
2021-06-28	20.84	20.85	20.60	20.66	148778
2021-06-29	20.67	20.76	20.52	20.52	120924
2021-06-30	20.52	20.68	20.52	20.66	135060
2021-07-01	20.74	20.87	20.69	20.78	322297
2021-07-02	20.78	20.80	20.66	20.76	763473
2021-07-06	20.74	20.74	20.30	20.48	241390
2021-07-07	20.46	20.51	20.36	20.47	183939
2021-07-08	20.25	20.37	20.17	20.26	173202
2021-07-09	20.38	20.58	20.38	20.55	225244
2021-07-12	20.52	20.63	20.42	20.62	248554
2021-07-13	20.55	20.56	20.35	20.36	137676
2021-07-14	20.42	20.48	20.29	20.37	313950
2021-07-15	20.23	20.40	20.21	20.40	121402
2021-07-16	20.45	20.45	20.19	20.22	138612
2021-07-19	19.95	19.95	19.57	19.75	231866
2021-07-20	19.80	20.17	19.75	20.02	240776
2021-07-21	20.11	20.28	20.10	20.12	542019
2021-07-22	20.11	20.11	19.90	19.96	116452
2021-07-23	20.02	20.12	19.94	20.08	94411
2021-07-26	20.05	20.29	20.05	20.21	191750
2021-07-27	20.13	20.27	19.98	20.25	167453
2021-07-28	20.31	20.35	20.10	20.27	172820
2021-07-29	20.37	20.46	20.34	20.37	433963
2021-07-30	20.36	20.47	20.16	20.22	90032
2021-08-02	20.30	20.50	20.17	20.19	195440
2021-08-03	20.20	20.38	20.05	20.36	579722
2021-08-04	20.25	20.25	20.04	20.05	224927
2021-08-05	20.07	20.16	20.06	20.14	130021
2021-08-06	20.19	20.38	20.19	20.31	107770
2021-08-09	20.31	20.31	20.19	20.27	130901
2021-08-10	20.30	20.45	20.21	20.43	180498
2021-08-11	20.43	20.59	20.40	20.59	136558
2021-08-12	20.64	20.64	20.51	20.59	128102
2021-08-13	20.60	20.66	20.57	20.63	119763
2021-08-16	20.58	20.71	20.47	20.60	139756
2021-08-17	20.57	20.64	20.39	20.59	127509
2021-08-18	20.56	20.57	20.30	20.34	100417
2021-08-19	20.25	20.32	20.05	20.16	248852
2021-08-20	20.12	20.34	20.05	20.28	93213
2021-08-23	20.38	20.39	20.32	20.33	112983
2021-08-24	20.34	20.36	20.27	20.32	91478
2021-08-25	20.37	20.49	20.27	20.41	108275
2021-08-26	20.36	20.38	20.20	20.21	98421
2021-08-27	20.28	20.49	20.28	20.44	88697
2021-08-30	20.45	20.45	20.33	20.33	111617
2021-08-31	20.36	20.45	20.29	20.39	132443
2021-09-01	20.47	20.47	20.27	20.37	145264
2021-09-02	20.39	20.54	20.39	20.54	95222
2021-09-03	20.55	20.55	20.41	20.43	122968
2021-09-07	20.43	20.43	20.26	20.27	124131
2021-09-08	20.25	20.34	20.23	20.29	145638
2021-09-09	20.28	20.33	20.17	20.20	128385
2021-09-10	20.30	20.30	20.01	20.02	110471
2021-09-13	20.17	20.26	20.06	20.14	161401
2021-09-14	20.20	20.21	19.85	19.92	134020
2021-09-15	19.93	20.17	19.93	20.15	148344
2021-09-16	20.17	20.20	19.92	19.98	170076
2021-09-17	19.99	20.02	19.84	19.86	155609
2021-09-20	19.48	19.57	19.27	19.50	301100
2021-09-21	19.57	19.63	19.37	19.38	142309
2021-09-22	19.50	19.73	19.50	19.57	203701
2021-09-23	19.67	19.95	19.64	19.82	234615
2021-09-24	19.81	19.93	19.81	19.84	163565
2021-09-27	19.91	20.26	19.91	20.11	194159
2021-09-28	20.16	20.23	19.93	19.96	156912
2021-09-29	20.02	20.22	19.91	20.15	93528
2021-09-30	20.23	20.23	19.81	19.81	280881
2021-10-01	19.90	20.19	19.80	20.09	148556
2021-10-04	20.09	20.36	20.09	20.26	177724
2021-10-05	20.38	20.45	20.24	20.30	148090
2021-10-06	20.20	20.35	19.99	20.34	183931
2021-10-07	20.48	20.55	20.41	20.42	139060
2021-10-08	20.46	20.55	20.42	20.49	185203
2021-10-11	20.51	20.59	20.35	20.35	131479
2021-10-12	20.39	20.44	20.31	20.37	123316
2021-10-13	20.32	20.40	20.12	20.34	144896
2021-10-14	20.45	20.63	20.43	20.61	180265
2021-10-15	20.70	20.77	20.59	20.59	135458
2021-10-18	20.50	20.51	20.36	20.37	112820
2021-10-19	20.43	20.51	20.39	20.51	107473
2021-10-20	20.51	20.79	20.50	20.76	152436
2021-10-21	20.71	20.75	20.53	20.65	139347
2021-10-22	20.71	20.74	20.61	20.72	115799
2021-10-25	20.68	20.80	20.67	20.77	104486
2021-10-26	20.77	20.85	20.75	20.75	81875
2021-10-27	20.78	20.78	20.36	20.37	143781
2021-10-28	20.41	20.50	20.40	20.49	205904
2021-10-29	20.55	20.55	20.29	20.36	237754
2021-11-01	20.41	20.67	20.41	20.66	119466
2021-11-02	20.70	20.70	20.52	20.57	113110
2021-11-03	20.52	20.79	20.47	20.75	114475
2021-11-04	20.79	20.79	20.43	20.57	132875
2021-11-05	20.65	20.85	20.65	20.78	181781
2021-11-08	20.80	20.85	20.67	20.71	127724
2021-11-09	20.73	20.73	20.58	20.70	136854
2021-11-10	20.71	20.80	20.67	20.73	99442
2021-11-11	20.74	20.82	20.68	20.80	58974
2021-11-12	20.84	20.87	20.74	20.79	116659
2021-11-15	20.88	20.91	20.80	20.89	76174
2021-11-16	20.89	20.92	20.78	20.78	89587
2021-11-17	20.75	20.75	20.64	20.70	74060
2021-11-18	20.70	20.71	20.48	20.53	90844
2021-11-19	20.46	20.46	20.28	20.32	119860
2021-11-22	20.33	20.63	20.28	20.47	127322
2021-11-23	20.55	20.73	20.55	20.69	346361
2021-11-24	20.68	20.71	20.61	20.65	120617
2021-11-26	20.20	20.20	19.95	20.11	127947
2021-11-29	20.33	20.33	20.03	20.09	154364
2021-11-30	19.98	19.98	19.59	19.62	318021
2021-12-01	19.87	20.10	19.51	19.52	172922
2021-12-02	19.64	20.06	19.56	19.94	213800
2021-12-03	20.01	20.07	19.87	19.99	252043
2021-12-06	20.15	20.48	20.15	20.34	140257
2021-12-07	20.42	20.54	20.35	20.40	98097
2021-12-08	20.47	20.51	20.37	20.40	87222
2021-12-09	20.30	20.42	20.24	20.33	86013
2021-12-10	20.42	20.46	20.32	20.45	93869
2021-12-13	20.43	20.48	20.28	20.38	99900
2021-12-14	20.35	20.60	20.35	20.42	74036
2021-12-15	20.49	20.65	20.35	20.59	113182
2021-12-16	20.71	20.98	20.68	20.80	145200
2021-12-17	20.75	20.75	20.51	20.51	122131
2021-12-20	20.28	20.32	20.01	20.30	215639
2021-12-21	20.39	20.60	20.37	20.51	108102
2021-12-22	20.54	20.65	20.43	20.63	98929
2021-12-23	20.67	20.83	20.67	20.72	162301
2021-12-27	20.75	20.88	20.64	20.88	125061
2021-12-28	20.90	21.03	20.90	20.97	134125
2021-12-29	20.99	21.04	20.96	21.02	151922
2021-12-30	21.03	21.14	21.01	21.02	103495
2021-12-31	21.03	21.12	20.98	21.06	126784
2022-01-03	21.08	21.25	21.08	21.24	192784
2022-01-04	21.30	21.65	21.29	21.54	223625
2022-01-05	21.61	21.85	21.51	21.52	249313
2022-01-06	21.62	21.70	21.50	21.62	202071
2022-01-07	21.67	21.91	21.59	21.86	184320
2022-01-10	21.84	21.93	21.70	21.79	281341
2022-01-11	21.78	21.84	21.59	21.80	218091
2022-01-12	21.84	21.85	21.69	21.76	213558
2022-01-13	21.77	22.00	21.77	21.89	219729
2022-01-14	21.86	22.07	21.74	22.06	179448
2022-01-18	22.06	22.07	21.73	21.87	244448
2022-01-19	21.95	21.95	21.65	21.66	436772
2022-01-20	21.72	21.83	21.44	21.46	682781
2022-01-21	21.40	21.52	21.17	21.23	467224
2022-01-24	20.96	21.24	20.66	21.18	765968
2022-01-25	21.04	21.40	20.72	21.28	228942
2022-01-26	21.38	21.51	20.84	21.02	384642
2022-01-27	21.18	21.44	20.91	21.04	465051
2022-01-28	21.00	21.23	20.81	21.22	247683
2022-01-31	21.13	21.32	21.00	21.30	223487
2022-02-01	21.25	21.44	21.16	21.40	315860
2022-02-02	21.35	21.51	21.31	21.48	384896
2022-02-03	21.50	21.52	21.32	21.35	535285
2022-02-04	21.38	21.44	21.14	21.31	430798
2022-02-07	21.29	21.46	21.19	21.35	305659
2022-02-08	21.38	21.51	21.36	21.48	213363
2022-02-09	21.56	21.60	21.46	21.51	537850
2022-02-10	21.45	21.60	21.20	21.27	606610
2022-02-11	21.30	21.56	21.25	21.36	1340885
2022-02-14	21.39	21.39	20.99	21.22	304629
2022-02-15	21.31	21.44	21.23	21.32	280383
2022-02-16	21.33	21.49	21.26	21.35	332872
2022-02-17	21.27	21.27	21.07	21.21	547328
2022-02-18	21.15	21.27	21.07	21.14	437896
2022-02-22	21.14	21.14	20.75	20.88	374355
2022-02-23	20.94	21.00	20.66	20.69	300725
2022-02-24	20.60	20.61	20.19	20.59	730897
2022-02-25	20.68	21.30	20.68	21.25	370226
2022-02-28	21.01	21.20	20.94	21.18	372606
2022-03-01	21.20	21.22	20.66	20.83	416176
2022-03-02	20.94	21.41	20.94	21.32	670961
2022-03-03	21.38	21.56	21.32	21.51	289529
2022-03-04	21.33	21.53	21.20	21.51	187669
2022-03-07	21.48	21.49	21.19	21.28	409343
2022-03-08	21.36	21.53	21.17	21.18	498549
2022-03-09	21.41	21.47	21.26	21.27	402899
2022-03-10	21.15	21.32	21.09	21.28	248228
2022-03-11	21.36	21.46	21.19	21.19	313002
2022-03-14	21.27	21.38	21.11	21.19	304481
2022-03-15	21.25	21.28	21.07	21.22	431331
2022-03-16	21.30	21.38	21.09	21.37	295760
2022-03-17	21.26	21.54	21.26	21.47	212492
2022-03-18	21.43	21.47	21.26	21.42	302544
2022-03-21	21.41	21.62	21.40	21.48	260389
2022-03-22	21.63	21.72	21.48	21.55	203241
2022-03-23	21.61	21.61	21.37	21.37	227453
2022-03-24	21.46	21.57	21.36	21.55	298416
2022-03-25	21.62	21.90	21.59	21.89	220007
2022-03-28	21.90	21.90	21.64	21.85	177385
2022-03-29	21.97	22.10	21.87	22.09	313006
2022-03-30	22.12	22.12	21.90	21.98	399522
2022-03-31	21.99	22.07	21.83	21.83	261298
2022-04-01	21.93	22.03	21.73	22.03	392509
2022-04-04	22.07	22.07	21.69	21.88	534773
2022-04-05	21.89	22.05	21.78	21.81	419440
2022-04-06	21.80	22.03	21.80	21.99	317436
2022-04-07	22.03	22.05	21.74	22.00	478924
2022-04-08	22.09	22.20	21.98	22.09	224776
2022-04-11	22.12	22.24	21.95	21.96	337683
2022-04-12	21.96	22.13	21.90	21.97	292718
2022-04-13	21.96	22.05	21.85	22.04	293021
2022-04-14	22.08	22.18	22.03	22.05	169009
2022-04-18	21.95	22.10	21.83	21.90	183355
2022-04-19	21.89	22.15	21.89	22.11	146232
2022-04-20	22.29	22.58	22.29	22.48	386914
2022-04-21	22.56	22.68	22.39	22.43	381937
2022-04-22	22.42	22.42	21.98	21.99	247769
2022-04-25	21.94	21.94	21.36	21.83	263335
2022-04-26	21.77	21.86	21.43	21.43	285562
2022-04-27	21.43	21.61	21.28	21.38	389722
2022-04-28	21.49	21.63	21.31	21.57	287044
2022-04-29	21.57	21.57	20.97	21.03	248651
2022-05-02	21.16	21.26	20.69	21.01	532447
2022-05-03	21.07	21.40	21.02	21.27	717559
2022-05-04	21.30	21.80	21.18	21.79	261029
2022-05-05	21.64	21.65	21.22	21.41	330822
2022-05-06	21.38	21.56	21.28	21.51	752103
2022-05-09	21.37	21.60	21.25	21.39	413685
2022-05-10	21.48	21.50	20.81	21.05	337251
2022-05-11	21.09	21.45	21.05	21.07	274093
2022-05-12	21.08	21.17	20.87	21.16	485615
2022-05-13	21.30	21.42	21.15	21.37	523655
2022-05-16	21.39	21.60	21.27	21.50	220484
2022-05-17	21.73	21.89	21.57	21.89	235679
2022-05-18	21.85	21.85	21.43	21.49	351751
2022-05-19	21.31	21.43	21.09	21.24	318310
2022-05-20	21.39	21.40	20.91	21.25	330078
2022-05-23	21.42	21.60	21.31	21.44	259321
2022-05-24	21.42	21.71	21.17	21.67	262232
2022-05-25	21.63	21.90	21.63	21.85	171721
2022-05-26	21.97	22.12	21.97	22.00	261462
2022-05-27	22.05	22.24	22.05	22.23	209963
2022-05-31	22.17	22.24	21.94	22.11	272285
2022-06-01	22.19	22.22	21.75	22.01	902588
2022-06-02	22.07	22.11	21.69	22.09	1378000
2022-06-03	22.00	22.07	21.90	21.93	339078
2022-06-06	22.08	22.16	22.02	22.07	273347
2022-06-07	22.00	22.19	21.91	22.17	279625
2022-06-08	22.10	22.10	21.76	21.80	201315
2022-06-09	21.77	21.82	21.41	21.42	191584
2022-06-10	21.22	21.33	21.07	21.17	367560
2022-06-13	20.83	20.92	20.36	20.46	324656
2022-06-14	20.53	20.59	20.12	20.28	351847
2022-06-15	20.40	20.58	20.16	20.36	338955
2022-06-16	20.05	20.07	19.79	19.89	823345
2022-06-17	20.00	20.14	19.77	19.88	323046
2022-06-21	20.01	20.25	19.98	20.18	263487
2022-06-22	19.94	20.29	19.94	20.18	151780
2022-06-23	20.22	20.37	20.13	20.34	360599
2022-06-24	20.46	20.85	20.43	20.82	520752
2022-06-27	20.86	20.97	20.75	20.89	781061
2022-06-28	21.02	21.14	20.72	20.75	279694
2022-06-29	20.79	20.79	20.52	20.57	328918
2022-06-30	20.41	20.68	20.30	20.55	493018
2022-07-01	20.59	20.90	20.46	20.89	2580615
2022-07-05	20.75	20.75	20.16	20.54	865274
2022-07-06	20.56	20.66	20.33	20.53	262907
2022-07-07	20.67	20.72	20.58	20.63	373474
2022-07-08	20.63	20.67	20.41	20.46	349895
2022-07-11	20.42	20.55	20.40	20.50	317346
2022-07-12	20.47	20.70	20.43	20.52	168195
2022-07-13	20.40	20.48	20.20	20.37	277190
2022-07-14	20.08	20.22	19.99	20.21	313673
2022-07-15	20.39	20.50	20.22	20.46	228071
2022-07-18	20.52	20.53	20.24	20.26	130258
2022-07-19	20.40	20.65	20.40	20.62	332647
2022-07-20	20.62	20.62	20.30	20.42	211810
2022-07-21	20.32	20.37	20.14	20.37	272546
2022-07-22	20.40	20.45	20.21	20.34	531262
2022-07-25	20.36	20.60	20.36	20.58	166456
2022-07-26	20.56	20.69	20.56	20.65	351795
2022-07-27	20.70	20.83	20.55	20.77	289633
2022-07-28	20.79	21.04	20.68	21.01	135141
2022-07-29	21.07	21.22	21.01	21.17	413955
2022-08-01	21.14	21.25	21.03	21.21	366532
2022-08-02	21.25	21.25	20.97	20.98	212669
2022-08-03	21.05	21.08	20.86	21.03	510428
2022-08-04	21.02	21.02	20.83	20.85	305614
2022-08-05	20.84	20.87	20.73	20.87	303173
2022-08-08	20.90	21.11	20.90	20.96	166896
2022-08-09	21.01	21.07	20.98	21.06	164814
2022-08-10	21.27	21.34	21.24	21.30	355585
2022-08-11	21.37	21.60	21.37	21.46	426322
2022-08-12	21.57	21.78	21.54	21.78	313899
2022-08-15	21.68	21.87	21.60	21.87	315865
2022-08-16	21.82	22.05	21.82	22.00	193781
2022-08-17	21.89	21.95	21.79	21.88	249192
2022-08-18	21.95	21.95	21.78	21.89	148378
2022-08-19	21.87	21.87	21.73	21.79	287055
2022-08-22	21.59	21.59	21.29	21.34	476917
2022-08-23	21.34	21.36	21.25	21.27	144196
2022-08-24	21.26	21.27	21.13	21.21	880114
2022-08-25	21.25	21.42	21.22	21.42	148469
2022-08-26	21.48	21.48	20.96	20.98	519880
2022-08-29	20.88	21.02	20.77	20.91	920312
2022-08-30	20.91	20.91	20.66	20.71	1153766
2022-08-31	20.73	20.73	20.52	20.54	276417
2022-09-01	20.43	20.62	20.39	20.60	362046
2022-09-02	20.76	20.85	20.38	20.47	321261
2022-09-06	20.51	20.55	20.21	20.26	294825
2022-09-07	20.25	20.63	20.22	20.62	227631
2022-09-08	20.55	20.71	20.40	20.66	281698
2022-09-09	20.79	20.98	20.74	20.92	241235
2022-09-12	21.02	21.18	20.99	21.11	247266
2022-09-13	20.88	20.88	20.35	20.42	271020
2022-09-14	20.49	20.49	20.28	20.40	303043
2022-09-15	20.41	20.48	20.26	20.33	228707
2022-09-16	20.21	20.31	20.14	20.29	272624
2022-09-19	20.12	20.44	20.08	20.44	270653
2022-09-20	20.34	20.34	20.07	20.22	246549
2022-09-21	20.33	20.40	19.97	19.97	257117
2022-09-22	20.00	20.00	19.81	19.86	338938
2022-09-23	19.75	19.75	19.25	19.48	797174
2022-09-26	19.42	19.50	19.12	19.21	365392
2022-09-27	19.36	19.40	18.88	18.97	1677256
2022-09-28	19.09	19.37	18.99	19.27	269816
2022-09-29	19.19	19.19	18.77	18.85	321248
2022-09-30	18.86	18.95	18.56	18.59	332214
2022-10-03	18.83	19.14	18.72	19.07	362307
2022-10-04	19.26	19.61	19.25	19.59	353187
2022-10-05	19.40	19.51	19.25	19.41	193753
2022-10-06	19.42	19.42	19.11	19.16	248133
2022-10-07	19.10	19.10	18.68	18.76	242898
2022-10-10	18.80	18.99	18.77	18.84	240800
2022-10-11	18.74	19.12	18.73	18.95	311454
2022-10-12	18.91	18.97	18.79	18.80	189450
2022-10-13	18.64	19.46	18.53	19.41	373163
2022-10-14	19.48	19.63	19.11	19.17	284600
2022-10-17	19.42	19.56	19.39	19.44	343428
2022-10-18	19.72	19.82	19.53	19.67	623959
2022-10-19	19.60	19.68	19.34	19.49	413165
2022-10-20	19.53	19.61	19.16	19.22	297842
2022-10-21	19.27	19.66	19.24	19.62	366235
2022-10-24	19.69	19.80	19.58	19.72	435507
2022-10-25	19.66	20.00	19.65	19.98	391529
2022-10-26	20.10	20.24	20.00	20.12	472484
2022-10-27	20.26	20.45	20.21	20.25	533542
2022-10-28	20.29	20.75	20.29	20.73	513172
2022-10-31	20.66	20.74	20.57	20.63	343274
2022-11-01	20.75	20.75	20.57	20.62	327115
2022-11-02	20.58	20.79	20.26	20.27	681854
2022-11-03	20.13	20.20	19.89	20.09	607172
2022-11-04	20.32	20.45	20.10	20.43	502761
2022-11-07	20.49	20.49	20.29	20.45	329040
2022-11-08	20.50	20.63	20.33	20.51	524715
2022-11-09	20.40	20.51	20.23	20.24	416002
2022-11-10	20.72	21.00	20.58	20.99	557588
2022-11-11	21.08	21.12	20.89	21.06	364637
2022-11-14	21.06	21.24	20.93	20.93	474259
2022-11-15	21.13	21.22	20.86	21.04	391930
2022-11-16	21.02	21.04	20.84	20.90	407069
2022-11-17	20.73	20.83	20.61	20.82	305111
2022-11-18	20.97	21.10	20.93	21.05	232812
2022-11-21	20.98	21.13	20.94	21.13	434744
2022-11-22	21.25	21.42	21.23	21.41	679063
2022-11-23	21.37	21.38	21.22	21.35	903754
2022-11-25	21.37	21.50	21.37	21.49	145664
2022-11-28	21.39	21.39	21.11	21.17	430322
2022-11-29	21.15	21.27	21.11	21.24	186476
2022-11-30	21.24	21.56	20.99	21.54	403643
2022-12-01	21.64	21.72	21.43	21.51	281247
2022-12-02	21.39	21.55	21.33	21.51	275932
2022-12-05	21.39	21.39	21.06	21.13	218813
2022-12-06	21.15	21.17	20.87	20.99	260716
2022-12-07	20.98	21.13	20.93	20.98	308163
2022-12-08	21.05	21.12	20.98	21.04	275114
2022-12-09	21.02	21.09	20.91	20.92	329079
2022-12-12	20.96	21.15	20.81	21.11	641793
2022-12-13	21.49	21.55	21.07	21.15	363279
2022-12-14	21.17	21.33	20.96	21.07	248597
2022-12-15	20.92	20.92	20.62	20.71	423940
2022-12-16	20.55	20.61	20.28	20.46	351944
2022-12-19	20.40	20.49	20.18	20.30	523052
2022-12-20	20.35	20.43	20.26	20.35	348409
2022-12-21	20.51	20.67	20.49	20.61	439776
2022-12-22	20.54	20.56	20.21	20.56	445949
2022-12-23	20.57	20.75	20.48	20.75	528973
2022-12-27	20.75	20.89	20.66	20.88	314474
2022-12-28	20.90	20.94	20.56	20.58	318666
2022-12-29	20.65	20.86	20.65	20.80	428364
2022-12-30	20.75	20.77	20.52	20.69	522527
2023-01-03	20.74	20.86	20.58	20.81	520624
2023-01-04	20.95	21.15	20.89	21.04	374681
2023-01-05	20.95	20.95	20.71	20.86	382644
2023-01-06	21.00	21.35	21.00	21.30	319483
2023-01-09	21.32	21.37	21.10	21.13	507127
2023-01-10	21.14	21.22	21.02	21.22	243663
2023-01-11	21.30	21.35	21.23	21.35	312548
2023-01-12	21.44	21.50	21.29	21.42	439173
2023-01-13	21.34	21.47	21.21	21.44	349759
2023-01-17	21.47	21.47	21.25	21.29	561762
2023-01-18	21.29	21.29	20.83	20.84	563762
2023-01-19	20.78	20.79	20.62	20.71	277205
2023-01-20	20.77	21.00	20.60	20.99	246809
2023-01-23	20.97	21.14	20.89	21.00	483687
2023-01-24	20.98	21.15	20.79	21.00	227426
2023-01-25	20.96	21.01	20.78	21.01	560204
2023-01-26	21.02	21.10	20.91	21.10	220653
2023-01-27	21.09	21.20	21.01	21.14	330980
2023-01-30	21.09	21.20	21.02	21.02	316094
2023-01-31	21.03	21.38	20.98	21.38	309012
2023-02-01	21.34	21.76	21.30	21.63	621739
2023-02-02	21.69	21.83	21.55	21.76	863972
2023-02-03	21.71	21.73	21.52	21.63	553788
2023-02-06	21.55	21.56	21.34	21.43	408083
2023-02-07	21.34	21.41	21.12	21.33	826681
2023-02-08	21.23	21.29	21.08	21.08	523214
2023-02-09	21.19	21.24	20.69	20.74	253770
2023-02-10	20.76	21.05	20.74	21.03	322540
2023-02-13	21.02	21.28	21.00	21.28	190928
2023-02-14	21.27	21.30	21.00	21.11	223137
2023-02-15	21.03	21.22	20.99	21.22	182493
2023-02-16	21.00	21.16	20.86	21.00	274317
2023-02-17	21.02	21.38	21.02	21.34	437912
2023-02-21	21.17	21.17	20.83	20.87	244877
2023-02-22	20.88	20.99	20.76	20.82	200943
2023-02-23	20.90	20.94	20.67	20.77	537681
2023-02-24	20.64	20.71	20.50	20.68	976943
2023-02-27	20.79	20.88	20.59	20.63	626547
2023-02-28	20.65	20.75	20.53	20.54	235155
2023-03-01	20.50	20.54	20.33	20.45	294724
2023-03-02	20.40	20.49	20.28	20.46	230188
2023-03-03	20.57	20.66	20.38	20.61	444478
2023-03-06	20.69	20.70	20.45	20.50	265358
2023-03-07	20.49	20.49	20.13	20.16	419296
2023-03-08	20.21	20.26	20.10	20.20	423793
2023-03-09	20.22	20.23	19.78	19.79	529596
2023-03-10	19.74	19.79	19.33	19.50	409601
2023-03-13	19.25	19.67	19.12	19.31	838652
2023-03-14	19.73	19.80	19.42	19.61	520610
2023-03-15	19.31	19.54	19.19	19.50	883961
2023-03-16	19.35	19.69	19.15	19.61	647552
2023-03-17	19.52	19.52	19.08	19.15	390672
2023-03-20	19.21	19.53	19.21	19.38	428997
2023-03-21	19.64	19.70	19.42	19.55	372438
2023-03-22	19.54	19.55	19.00	19.01	548884
2023-03-23	19.09	19.21	18.73	18.83	590717
2023-03-24	18.76	19.12	18.68	19.12	452537
2023-03-27	19.35	19.41	19.22	19.33	403985
2023-03-28	19.31	19.47	19.27	19.40	300227
2023-03-29	19.54	19.64	19.52	19.63	254597
2023-03-30	19.83	19.83	19.63	19.68	288985
2023-03-31	19.80	19.93	19.73	19.92	328176
2023-04-03	19.92	20.05	19.84	19.90	293713
2023-04-04	19.97	19.97	19.58	19.71	338853
2023-04-05	19.67	19.87	19.64	19.87	379140
2023-04-06	19.90	19.94	19.83	19.87	320625
2023-04-10	19.82	20.00	19.81	20.00	803146
2023-04-11	20.09	20.21	19.99	20.14	235538
2023-04-12	20.25	20.26	19.96	19.99	276771
2023-04-13	20.05	20.10	19.87	20.05	265840
2023-04-14	20.10	20.16	19.84	19.93	574568
2023-04-17	19.97	20.15	19.93	20.15	781866
2023-04-18	20.18	20.18	19.98	20.07	462669
2023-04-19	20.05	20.19	19.99	20.15	375811
2023-04-20	20.07	20.07	19.90	19.97	273743
2023-04-21	20.01	20.01	19.81	19.92	233913
2023-04-24	19.87	19.91	19.81	19.88	460429
2023-04-25	19.77	19.81	19.58	19.59	402581
2023-04-26	19.52	19.62	19.36	19.38	382675
2023-04-27	19.47	19.79	19.47	19.79	265089
2023-04-28	19.81	20.02	19.81	19.98	461019
2023-05-01	20.00	20.05	19.84	19.85	194328
2023-05-02	19.81	19.81	19.21	19.40	372765
2023-05-03	19.49	19.70	19.34	19.36	356745
2023-05-04	19.23	19.23	18.89	19.10	656608
2023-05-05	19.31	19.36	19.17	19.33	819105
2023-05-08	19.38	19.42	19.18	19.23	497484
2023-05-09	19.21	19.21	19.02	19.13	452469
2023-05-10	19.25	19.32	18.89	19.09	440917
2023-05-11	19.03	19.03	18.84	18.93	805589
2023-05-12	19.00	19.02	18.78	18.92	436083
2023-05-15	18.92	19.00	18.83	18.92	313564
2023-05-16	18.86	18.88	18.60	18.61	355463
2023-05-17	18.71	18.95	18.67	18.94	481920
2023-05-18	18.87	19.02	18.77	19.00	415045
2023-05-19	19.04	19.11	18.81	18.84	267632
2023-05-22	18.85	18.96	18.69	18.90	803732
2023-05-23	18.89	19.15	18.87	18.90	346854
2023-05-24	18.89	18.89	18.62	18.64	483092
2023-05-25	18.62	18.62	18.31	18.45	618411
2023-05-26	18.49	18.57	18.41	18.55	994166
2023-05-30	18.57	18.60	18.38	18.46	438542
2023-05-31	18.41	18.44	18.18	18.28	362831
2023-06-01	18.32	18.38	18.12	18.34	480235
2023-06-02	18.46	18.93	18.46	18.91	261779
2023-06-05	18.92	18.92	18.69	18.70	529582
2023-06-06	18.73	19.10	18.71	19.02	560255
2023-06-07	19.10	19.48	19.04	19.46	365982
2023-06-08	19.44	19.45	19.21	19.38	680516
2023-06-09	19.34	19.37	19.21	19.24	242634
2023-06-12	19.26	19.37	19.12	19.22	417409
2023-06-13	19.22	19.48	19.19	19.37	485697
2023-06-14	19.43	19.51	19.16	19.21	842219
2023-06-15	19.20	19.48	19.20	19.47	459102
2023-06-16	19.50	19.55	19.37	19.47	451140
2023-06-20	19.35	19.35	19.12	19.17	258531
2023-06-21	19.09	19.23	18.96	19.11	302443
2023-06-22	19.08	19.08	18.79	18.86	523745
2023-06-23	18.77	18.87	18.59	18.66	597191
2023-06-26	18.68	18.93	18.67	18.88	258366
2023-06-27	18.87	19.12	18.77	19.06	472230
2023-06-28	19.03	19.03	18.84	18.99	358039
2023-06-29	19.01	19.22	18.99	19.21	379537
2023-06-30	19.30	19.31	19.14	19.22	332104
2023-07-03	19.20	19.45	19.19	19.42	324256
2023-07-05	19.31	19.42	19.16	19.28	481571
2023-07-06	19.13	19.13	18.82	19.07	737986
2023-07-07	19.03	19.38	19.03	19.17	346276
2023-07-10	19.17	19.39	19.13	19.18	492203
2023-07-11	19.24	19.47	19.20	19.47	374703
2023-07-12	19.66	19.80	19.58	19.61	513409
2023-07-13	19.66	19.75	19.57	19.75	425047
2023-07-14	19.78	19.78	19.39	19.46	314011
2023-07-17	19.36	19.41	19.26	19.34	445487
2023-07-18	19.40	19.74	19.38	19.63	402397
2023-07-19	19.70	19.99	19.70	19.98	466052
2023-07-20	19.94	20.00	19.84	19.99	410621
2023-07-21	20.07	20.07	19.83	19.91	259499
2023-07-24	19.86	20.08	19.86	20.01	494707
2023-07-25	20.00	20.07	19.92	19.95	296315
2023-07-26	20.02	20.26	20.02	20.21	384154
2023-07-27	20.26	20.30	19.90	19.94	535101
2023-07-28	20.13	20.20	20.00	20.09	308032
2023-07-31	20.14	20.24	20.01	20.11	254190
2023-08-01	20.03	20.10	19.87	19.96	482129
2023-08-02	19.80	19.92	19.70	19.82	388570
2023-08-03	19.80	19.84	19.54	19.70	466390
2023-08-04	20.02	20.51	19.96	20.34	1598382
2023-08-07	20.38	20.51	20.23	20.26	397942
2023-08-08	20.17	20.62	20.01	20.62	421411
2023-08-09	20.56	20.72	20.43	20.51	376942
2023-08-10	20.57	20.79	20.57	20.65	451982
2023-08-11	20.57	20.80	20.57	20.76	346639
2023-08-14	20.68	20.69	20.49	20.65	271359
2023-08-15	20.49	20.49	20.29	20.32	743208
2023-08-16	20.28	20.47	20.25	20.27	479688
2023-08-17	20.33	20.42	20.24	20.26	368861
2023-08-18	20.17	20.32	20.11	20.24	425305
2023-08-21	20.18	20.27	19.96	20.07	379686
2023-08-22	20.08	20.13	19.87	19.90	384590
2023-08-23	19.91	20.00	19.80	20.00	302354
2023-08-24	19.97	20.19	19.89	19.91	420206
2023-08-25	20.00	20.08	19.79	19.92	366980
2023-08-28	20.04	20.23	20.01	20.15	568475
2023-08-29	20.17	20.50	20.16	20.49	320540
2023-08-30	20.52	20.65	20.42	20.64	361140
2023-08-31	20.64	20.78	20.64	20.68	294883
2023-09-01	20.79	20.91	20.71	20.79	424141
2023-09-05	20.76	20.80	20.31	20.32	262532
2023-09-06	20.28	20.34	20.06	20.16	292216
2023-09-07	20.16	20.27	19.99	20.03	355141
2023-09-08	20.06	20.16	19.96	20.06	512259
2023-09-11	19.99	19.99	19.99	19.99	100
2023-09-12	19.96	20.13	19.91	20.07	420152
2023-09-13	20.12	20.16	19.86	19.90	983836
2023-09-14	20.01	20.30	20.01	20.30	539340
2023-09-15	20.20	20.30	20.13	20.16	308436
2023-09-18	20.09	20.09	19.87	19.92	265380
2023-09-19	19.92	20.00	19.86	19.91	285910
2023-09-20	19.97	20.10	19.83	19.84	292432
2023-09-21	19.75	19.83	19.56	19.57	678847
2023-09-22	19.60	19.61	19.41	19.43	410419
2023-09-25	19.37	19.44	19.31	19.43	309489
2023-09-26	19.32	19.38	19.05	19.07	319857
2023-09-27	19.12	19.16	18.90	19.01	347077
2023-09-28	19.01	19.12	18.94	19.07	274245
2023-09-29	19.18	19.34	19.11	19.19	310691
2023-10-02	19.11	19.11	18.66	18.72	770462
2023-10-03	18.66	18.66	18.44	18.59	596471
2023-10-04	18.63	18.64	18.37	18.61	249054
2023-10-05	18.57	18.66	18.47	18.62	476814
2023-10-06	18.53	18.73	18.25	18.64	428700
2023-10-09	18.56	18.81	18.56	18.78	249287
2023-10-10	18.87	19.10	18.87	19.01	404259
2023-10-11	19.06	19.15	18.96	19.09	295007
2023-10-12	19.11	19.11	18.68	18.82	434866
2023-10-13	18.94	18.95	18.69	18.74	309595
2023-10-16	18.89	19.07	18.81	19.02	260978
2023-10-17	18.94	19.37	18.89	19.30	345702
2023-10-18	19.19	19.20	18.95	18.97	381186
2023-10-19	18.98	19.11	18.73	18.76	523232
2023-10-20	18.72	18.78	18.45	18.47	460711
2023-10-23	18.32	18.46	18.19	18.22	390784
2023-10-24	18.34	18.50	18.32	18.40	465707
2023-10-25	18.32	18.37	18.18	18.33	431087
2023-10-26	18.36	18.49	18.30	18.37	569720
2023-10-27	18.43	18.43	17.94	18.00	596158
2023-10-30	18.13	18.28	18.05	18.23	411020
2023-10-31	18.21	18.33	18.14	18.27	231946
2023-11-01	18.29	18.33	18.13	18.30	389512
2023-11-02	18.39	18.80	18.39	18.80	546607
2023-11-03	19.00	19.31	19.00	19.21	368852
2023-11-06	19.27	19.27	19.00	19.03	374581
2023-11-07	18.99	18.99	18.86	18.90	248799
2023-11-08	18.90	18.91	18.62	18.69	313035
2023-11-09	18.74	18.74	18.48	18.51	280455
2023-11-10	18.58	18.59	18.38	18.56	269479
2023-11-13	18.51	18.52	18.35	18.43	370214
2023-11-14	18.79	19.28	18.79	19.23	684732
2023-11-15	19.29	19.56	19.29	19.51	503613
2023-11-16	19.48	19.54	19.27	19.38	511004
2023-11-17	19.46	19.54	19.41	19.50	712301
2023-11-20	19.39	19.40	19.18	19.35	1121608
2023-11-21	19.29	19.30	19.14	19.20	737128
2023-11-22	19.27	19.32	19.17	19.29	327614
2023-11-24	19.32	19.39	19.26	19.36	186384
2023-11-27	19.30	19.30	19.18	19.28	284477
2023-11-28	19.29	19.35	19.15	19.32	393155
2023-11-29	19.43	19.59	19.37	19.41	340274
2023-11-30	19.49	19.58	19.36	19.54	330784
2023-12-01	19.53	19.98	19.44	19.98	350650
2023-12-04	19.92	20.14	19.85	20.10	345489
2023-12-05	20.03	20.04	19.87	19.95	235374
2023-12-06	19.99	20.21	19.99	20.04	391588
2023-12-07	20.09	20.24	20.00	20.22	240973
2023-12-08	20.22	20.31	20.14	20.23	178443
2023-12-11	20.24	20.29	20.16	20.25	392744
2023-12-12	20.26	20.26	20.08	20.16	300220
2023-12-13	20.12	20.82	20.02	20.81	327073
2023-12-14	21.03	21.43	21.03	21.25	492174
2023-12-15	21.21	21.23	20.94	21.00	498621
2023-12-18	20.97	20.97	20.79	20.80	849831
2023-12-19	20.86	21.10	20.83	21.09	471836
2023-12-20	21.04	21.18	20.71	20.73	562269
2023-12-21	20.87	20.97	20.73	20.97	425685
2023-12-22	21.07	21.24	20.98	21.06	365566
2023-12-26	21.08	21.28	21.05	21.23	276259
2023-12-27	21.24	21.29	21.14	21.23	300046
2023-12-28	21.15	21.29	21.14	21.28	562992
2023-12-29	21.25	21.27	21.06	21.14	417104
2024-01-02	21.06	21.50	21.00	21.39	402199
2024-01-03	21.33	21.33	20.96	20.99	440944
2024-01-04	21.01	21.07	20.91	20.95	597118
2024-01-05	20.90	21.21	20.83	21.08	386138
2024-01-08	21.05	21.23	20.98	21.23	358847
2024-01-09	21.10	21.10	20.94	21.01	321978
2024-01-10	21.00	21.06	20.90	20.97	342935
2024-01-11	20.92	20.92	20.60	20.75	398567
2024-01-12	20.86	20.96	20.61	20.67	408726
2024-01-16	20.60	20.60	20.25	20.30	534581
2024-01-17	20.13	20.30	19.97	20.09	404040
2024-01-18	20.09	20.10	19.85	20.02	400745
2024-01-19	20.05	20.26	19.88	20.23	612179
2024-01-22	20.23	20.42	20.18	20.40	375079
2024-01-23	20.44	20.57	20.27	20.39	317579
2024-01-24	20.54	20.54	20.17	20.19	418323
2024-01-25	20.38	20.52	20.30	20.52	594092
2024-01-26	20.59	20.69	20.49	20.54	366800
2024-01-29	20.54	20.64	20.43	20.64	254078
2024-01-30	20.55	20.62	20.44	20.57	471175
2024-01-31	20.48	20.61	20.19	20.21	675615
2024-02-01	20.30	20.35	19.96	20.35	490937
2024-02-02	20.17	20.30	19.99	20.18	443275
2024-02-05	20.05	20.05	19.77	19.82	526340
2024-02-06	19.82	19.97	19.75	19.90	390492
2024-02-07	20.01	20.03	19.76	19.87	424142
2024-02-08	19.83	19.87	19.72	19.87	378130
2024-02-09	19.87	19.87	19.63	19.74	409408
2024-02-12	19.77	20.21	19.77	20.14	469759
2024-02-13	19.82	19.84	19.34	19.51	429211
2024-02-14	19.63	19.71	19.53	19.66	400235
2024-02-15	19.66	19.95	19.62	19.92	325583
2024-02-16	19.81	19.91	19.71	19.75	482609
2024-02-20	19.57	19.78	19.50	19.66	376595
2024-02-21	19.67	19.72	19.57	19.70	829619
2024-02-22	19.76	19.76	19.55	19.72	595922
2024-02-23	19.74	19.84	19.64	19.74	359913
2024-02-26	19.67	19.71	19.43	19.47	397253
2024-02-27	19.56	19.63	19.51	19.63	296861
2024-02-28	19.58	19.69	19.50	19.57	308914
2024-02-29	19.73	19.88	19.66	19.72	328535
2024-03-01	19.73	19.74	19.48	19.72	231091
2024-03-04	19.70	19.84	19.69	19.70	325439
2024-03-05	19.70	19.91	19.67	19.77	372166
2024-03-06	19.86	19.95	19.75	19.90	459766
2024-03-07	20.02	20.09	19.92	19.97	259330
2024-03-08	20.08	20.17	20.01	20.05	321090
2024-03-11	20.01	20.15	19.95	20.14	243334
2024-03-12	20.19	20.19	19.94	20.04	394147
2024-03-13	20.07	20.24	20.07	20.13	137026
2024-03-14	20.10	20.10	19.67	19.81	412039
2024-03-15	19.77	19.98	19.77	19.93	220279
2024-03-18	19.89	19.89	19.72	19.80	276682
2024-03-19	19.78	19.94	19.76	19.88	254632
2024-03-20	19.90	20.19	19.81	20.14	220176
2024-03-21	20.18	20.39	20.18	20.26	281243
2024-03-22	20.33	20.38	20.08	20.08	180810
2024-03-25	20.10	20.26	20.09	20.12	234252
2024-03-26	20.16	20.21	19.98	19.99	256916
2024-03-27	20.09	20.48	20.09	20.48	245414
2024-03-28	20.47	20.68	20.47	20.65	280359
2024-04-01	20.68	20.68	20.41	20.41	415689
2024-04-02	20.34	20.37	20.22	20.28	244200
2024-04-03	20.27	20.32	20.20	20.25	226165
2024-04-04	20.36	20.44	20.10	20.15	287677
2024-04-05	20.16	20.18	19.96	20.13	287981
2024-04-08	20.17	20.37	20.17	20.30	209071
2024-04-09	20.39	20.47	20.34	20.44	234560
2024-04-10	20.15	20.15	19.76	19.86	328717
2024-04-11	19.92	19.96	19.69	19.82	179536
2024-04-12	19.77	19.80	19.53	19.58	232908
2024-04-15	19.68	19.79	19.39	19.50	254406
2024-04-16	19.45	19.45	19.22	19.30	338618
2024-04-17	19.41	19.49	19.26	19.37	245995
2024-04-18	19.39	19.56	19.39	19.54	192610
2024-04-19	19.49	19.94	19.49	19.93	233466
2024-04-22	19.91	20.07	19.79	19.97	171018
2024-04-23	19.97	20.16	19.94	20.11	219438
2024-04-24	20.00	20.21	19.89	20.19	205037
2024-04-25	20.11	20.16	19.90	20.00	344644
2024-04-26	20.03	20.13	19.98	19.99	237118
2024-04-29	20.06	20.18	20.06	20.12	239896
2024-04-30	20.07	20.07	19.93	19.93	213381
2024-05-01	19.78	20.19	19.75	19.96	294916
2024-05-02	20.03	20.11	19.93	20.06	123888
2024-05-03	20.21	20.28	20.02	20.10	158781
2024-05-06	20.20	20.28	20.15	20.18	234035
2024-05-07	20.24	20.30	20.15	20.15	214650
2024-05-08	20.06	20.24	20.03	20.21	120342
2024-05-09	20.20	20.47	20.17	20.46	254211
2024-05-10	20.49	20.52	20.41	20.48	234487
2024-05-13	20.53	20.70	20.52	20.54	201023
2024-05-14	20.61	20.73	20.51	20.57	197768
2024-05-15	20.68	20.76	20.56	20.62	133503
2024-05-16	20.57	20.70	20.55	20.66	167565
2024-05-17	20.64	20.71	20.60	20.66	116437
2024-05-20	20.56	20.62	20.45	20.46	154809
2024-05-21	20.44	20.50	20.37	20.42	126118
2024-05-22	20.37	20.40	20.24	20.28	123027
2024-05-23	20.27	20.27	19.79	19.84	220426
2024-05-24	19.94	19.97	19.82	19.88	185252
2024-05-28	19.93	19.97	19.69	19.74	186012
2024-05-29	19.58	19.58	19.40	19.44	175602
2024-05-30	19.56	19.81	19.55	19.80	168662
2024-05-31	19.84	20.21	19.82	20.20	198848
2024-06-03	20.23	20.27	20.08	20.16	234119
2024-06-04	20.05	20.15	20.00	20.08	133995
2024-06-05	20.18	20.18	19.96	20.01	303251
2024-06-06	19.98	20.05	19.88	19.91	234538
2024-06-07	19.83	19.95	19.76	19.84	192167
2024-06-10	19.77	19.80	19.59	19.72	177928
2024-06-11	19.65	19.70	19.51	19.67	111362
2024-06-12	19.94	20.00	19.67	19.74	604112
2024-06-13	19.76	19.80	19.57	19.66	232384
2024-06-14	19.59	19.59	19.36	19.51	188436
2024-06-17	19.48	19.59	19.38	19.57	236936
2024-06-18	19.54	19.70	19.54	19.64	171417
2024-06-20	19.65	19.76	19.58	19.68	212543
2024-06-21	19.69	19.73	19.60	19.68	108684
2024-06-24	19.65	19.91	19.62	19.85	192815
2024-06-25	19.84	19.84	19.60	19.62	289490
2024-06-26	19.56	19.60	19.47	19.57	241358
2024-06-27	19.43	19.46	19.33	19.45	183654
2024-06-28	19.56	19.71	19.52	19.64	190844
2024-07-01	19.68	19.82	19.48	19.50	231256
2024-07-02	19.49	19.56	19.47	19.55	179553
2024-07-03	19.58	19.65	19.47	19.48	309077
2024-07-05	19.48	19.51	19.34	19.40	214294
2024-07-08	19.43	19.56	19.39	19.45	157078
2024-07-09	19.42	19.58	19.36	19.52	199531
2024-07-10	19.55	19.77	19.55	19.77	165699
2024-07-11	19.90	20.26	19.90	20.24	263301
2024-07-12	20.30	20.48	20.29	20.37	175602
2024-07-15	20.41	20.57	20.40	20.46	176033
2024-07-16	20.53	20.95	20.53	20.95	186879
2024-07-17	20.86	21.31	20.86	21.22	253543
2024-07-18	21.10	21.41	20.97	21.01	180919
2024-07-19	20.99	21.04	20.84	20.94	112056
2024-07-22	20.83	20.99	20.64	20.98	137592
2024-07-23	20.85	21.03	20.82	20.94	192934
2024-07-24	20.95	21.15	20.89	20.97	166352
2024-07-25	20.97	21.39	20.94	21.23	201499
2024-07-26	21.35	21.54	21.32	21.54	295701
2024-07-29	21.55	21.55	21.32	21.40	154049
2024-07-30	21.46	21.65	21.43	21.61	178119
2024-07-31	21.58	21.78	21.47	21.55	271247
2024-08-01	21.60	21.69	21.24	21.35	342740
2024-08-02	21.17	21.24	20.78	21.04	331890
2024-08-05	20.62	20.71	20.35	20.50	377725
2024-08-06	20.51	20.83	20.45	20.64	265792
2024-08-07	20.83	20.93	20.52	20.54	229288
2024-08-08	20.62	20.78	20.58	20.78	189512
2024-08-09	20.77	20.81	20.59	20.76	163696
2024-08-12	20.87	20.90	20.59	20.63	173320
2024-08-13	20.73	20.89	20.64	20.88	173091
2024-08-14	20.93	20.93	20.85	20.87	153026
2024-08-15	21.08	21.20	21.04	21.12	193813
2024-08-16	21.09	21.28	21.03	21.24	185790
2024-08-19	21.18	21.31	21.18	21.28	180808
2024-08-20	21.26	21.27	21.17	21.19	208693
2024-08-21	21.25	21.25	21.14	21.21	129982
2024-08-22	21.29	21.30	21.15	21.22	117467
2024-08-23	21.30	21.69	21.26	21.60	288252
2024-08-26	21.66	21.82	21.65	21.68	185481
2024-08-27	21.64	21.64	21.49	21.53	154823
2024-08-28	21.52	21.70	21.48	21.59	142666
2024-08-29	21.69	21.77	21.48	21.65	147735
2024-08-30	21.71	21.84	21.59	21.80	116223
2024-09-03	21.74	21.84	21.64	21.69	186210
2024-09-04	21.69	21.80	21.52	21.61	152362
2024-09-05	21.65	21.66	21.41	21.52	201306
2024-09-06	21.54	21.63	21.20	21.24	158852
2024-09-09	21.28	21.43	21.24	21.36	159047
2024-09-10	21.38	21.38	21.19	21.36	107472
2024-09-11	21.27	21.27	20.86	21.18	130152
2024-09-12	21.24	21.31	21.10	21.26	149805
2024-09-13	21.40	21.59	21.37	21.59	143515
2024-09-16	21.65	21.76	21.62	21.74	214941
2024-09-17	21.81	21.93	21.70	21.72	106288
2024-09-18	21.73	21.96	21.67	21.73	174442
2024-09-19	21.95	21.95	21.77	21.89	175506
2024-09-20	21.89	21.89	21.71	21.74	181589
2024-09-23	21.71	21.77	21.67	21.72	133484
2024-09-24	21.73	21.84	21.68	21.73	156007
2024-09-25	21.77	21.77	21.51	21.52	203863
2024-09-26	21.59	21.73	21.59	21.69	122414
2024-09-27	21.81	22.01	21.79	21.86	226062
2024-09-30	21.86	21.96	21.78	21.93	194845
2024-10-01	21.90	21.90	21.63	21.69	141673
2024-10-02	21.68	21.77	21.56	21.59	152401
2024-10-03	21.52	21.53	21.38	21.45	304148
2024-10-04	21.58	21.64	21.45	21.59	216005
2024-10-07	21.57	21.58	21.36	21.47	144920
2024-10-08	21.48	21.54	21.41	21.48	189805
2024-10-09	21.49	21.72	21.44	21.61	165508
2024-10-10	21.57	21.63	21.50	21.56	122942
2024-10-11	21.59	21.82	21.59	21.80	136866
2024-10-14	21.80	21.90	21.71	21.90	150925
2024-10-15	21.98	22.34	21.98	22.14	241801
2024-10-16	22.20	22.45	22.20	22.42	193115
2024-10-17	22.42	22.42	22.19	22.26	129493
2024-10-18	22.26	22.31	22.16	22.27	148947
2024-10-21	22.18	22.19	21.88	21.89	182703
2024-10-22	21.83	21.85	21.70	21.82	161492
2024-10-23	21.79	21.82	21.66	21.78	335342
2024-10-24	21.89	21.89	21.70	21.79	131047
2024-10-25	21.86	21.87	21.57	21.59	398623
2024-10-28	21.70	21.86	21.70	21.83	215122
2024-10-29	21.72	21.72	21.59	21.61	169835
2024-10-30	21.57	21.81	21.57	21.61	99949
2024-10-31	21.63	21.74	21.60	21.60	198398
2024-11-01	21.68	21.73	21.43	21.46	174926
2024-11-04	21.49	21.52	21.30	21.34	156090
2024-11-05	21.32	21.59	21.28	21.58	180011
2024-11-06	22.13	22.37	22.13	22.32	611342
2024-11-07	22.31	22.31	22.05	22.07	185593
2024-11-08	22.07	22.16	21.97	22.04	233272
2024-11-11	22.21	22.46	22.18	22.32	172263
2024-11-12	22.23	22.33	22.10	22.16	251429
2024-11-13	22.25	22.34	22.13	22.18	337007
2024-11-14	22.23	22.23	22.04	22.08	121992
2024-11-15	22.11	22.18	21.99	22.08	158523
2024-11-18	22.02	22.25	22.00	22.21	132673
2024-11-19	22.04	22.10	21.93	22.05	149396
2024-11-20	22.03	22.10	21.94	22.10	177975
2024-11-21	22.17	22.41	22.08	22.38	232589
2024-11-22	22.45	22.79	22.43	22.77	183137
2024-11-25	22.94	23.22	22.94	23.08	178873
2024-11-26	23.01	23.01	22.86	22.94	164789
2024-11-27	22.98	23.12	22.93	22.96	117372
2024-11-29	23.01	23.07	22.93	22.99	106351
2024-12-02	22.94	22.95	22.70	22.80	171624
2024-12-03	22.79	22.84	22.58	22.60	118879
2024-12-04	22.55	22.59	22.45	22.52	135502
2024-12-05	22.55	22.57	22.43	22.44	144983
2024-12-06	22.52	22.54	22.28	22.33	187961
2024-12-09	22.44	22.51	22.26	22.28	176915
2024-12-10	22.26	22.56	22.04	22.39	548548
2024-12-11	22.40	22.42	22.17	22.17	158290
2024-12-12	22.20	22.24	22.09	22.10	119315
2024-12-13	22.08	22.13	21.92	22.13	186769
2024-12-16	22.09	22.13	21.97	21.99	210876
2024-12-17	21.90	22.02	21.78	21.81	125041
2024-12-18	21.85	21.89	21.14	21.14	298107
2024-12-19	21.27	21.43	21.10	21.10	349217
2024-12-20	21.04	21.47	21.04	21.38	200847
2024-12-23	21.22	21.28	21.08	21.27	195616
2024-12-24	21.26	21.37	21.21	21.37	125312
2024-12-26	21.32	21.49	21.25	21.47	129298
2024-12-27	21.39	21.53	21.24	21.34	186472
2024-12-30	21.19	21.22	21.03	21.17	226464
2024-12-31	21.24	21.34	21.13	21.26	266655
2025-01-02	21.31	21.44	21.09	21.17	199473
2025-01-03	21.23	21.30	21.07	21.29	141362
2025-01-06	21.30	21.37	21.07	21.08	334164
2025-01-07	21.19	21.29	20.97	21.07	184353
2025-01-08	20.98	21.03	20.78	21.00	355497
2025-01-10	20.97	21.05	20.77	20.83	266354
2025-01-13	20.81	21.02	20.75	21.02	208263
2025-01-14	21.11	21.30	21.08	21.29	122587
2025-01-15	21.60	21.66	21.42	21.50	206170
2025-01-16	21.44	21.68	21.40	21.65	245772
2025-01-17	21.75	21.88	21.74	21.77	155480
2025-01-21	21.72	21.82	21.70	21.81	217080
2025-01-22	21.74	21.74	21.53	21.55	174241
2025-01-23	21.57	21.72	21.55	21.70	234923
2025-01-24	21.71	21.82	21.65	21.78	268791
2025-01-27	21.85	22.10	21.81	22.08	200114
2025-01-28	22.06	22.09	21.79	21.85	165782
2025-01-29	21.85	22.00	21.73	21.79	201712
2025-01-30	21.84	21.99	21.77	21.90	129384
2025-01-31	21.78	21.95	21.66	21.74	239818
2025-02-03	21.45	21.67	21.26	21.56	220106
2025-02-04	21.53	21.71	21.49	21.67	143943
2025-02-05	21.68	21.76	21.60	21.75	135636
2025-02-06	21.89	21.89	21.68	21.76	284386
2025-02-07	21.76	21.79	21.57	21.67	99438
2025-02-10	21.71	21.71	21.55	21.66	135208
2025-02-11	21.59	21.80	21.56	21.80	149028
2025-02-12	21.59	21.65	21.51	21.64	142561
2025-02-13	21.65	21.82	21.61	21.81	127804
2025-02-14	21.85	21.98	21.73	21.74	133192
2025-02-18	21.74	22.07	21.71	22.06	146631
2025-02-19	21.92	22.12	21.89	22.08	133148
2025-02-20	22.03	22.06	21.94	22.01	119836
2025-02-21	22.05	22.08	21.87	21.88	153151
2025-02-24	21.85	21.96	21.76	21.85	164487
2025-02-25	21.91	22.02	21.88	21.93	210823
2025-02-26	21.94	22.03	21.79	21.85	218236
2025-02-27	21.81	21.88	21.75	21.76	259239
2025-02-28	21.87	22.08	21.82	22.05	222732
2025-03-03	22.11	22.26	21.85	21.97	218016
2025-03-04	21.81	21.81	21.45	21.46	380904
2025-03-05	21.46	21.60	21.28	21.47	220048
2025-03-06	21.35	21.67	21.30	21.63	242767
2025-03-07	21.57	22.03	21.57	21.96	199246
2025-03-10	21.86	22.21	21.68	21.82	323246
2025-03-11	21.75	21.77	21.31	21.41	172923

Explore More About PEY

Coins representing dividend payouts and trends

PEY Dividend History

Discover Invesco High Yield'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

PEY Stock Split History

Discover Invesco High Yield'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

PEY Historical Prices

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

Web Analytics