PFS Historical Prices

Summary

Key Stock Metrics

13.07

(June 26, 2024)

52-Week Low

22.24

(November 25, 2024)

52-Week High

29.12

(June 7, 2018)

All-Time High

16.76

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-01-16	15.25	15.50	15.00	15.50	23419300
2003-01-17	15.35	16.00	15.27	15.85	2224700
2003-01-21	15.70	15.83	15.52	15.57	1257700
2003-01-22	15.50	15.59	15.30	15.52	1243400
2003-01-23	15.58	15.65	15.42	15.65	631900
2003-01-24	15.70	15.70	15.51	15.65	619800
2003-01-27	15.54	15.61	15.50	15.53	470200
2003-01-28	15.52	15.65	15.52	15.57	457900
2003-01-29	15.49	15.62	15.45	15.57	582700
2003-01-30	15.67	15.72	15.40	15.40	323500
2003-01-31	15.38	15.57	15.38	15.46	430900
2003-02-03	15.47	15.55	15.47	15.53	291100
2003-02-04	15.52	15.56	15.48	15.54	300600
2003-02-05	15.51	15.55	15.47	15.49	198600
2003-02-06	15.40	15.49	15.40	15.46	367800
2003-02-07	15.45	15.48	15.25	15.30	468800
2003-02-10	15.28	15.35	14.80	15.14	979800
2003-02-11	15.15	15.19	14.97	15.00	1146700
2003-02-12	15.00	15.15	15.00	15.15	860300
2003-02-13	15.05	15.10	15.02	15.03	241000
2003-02-14	15.06	15.17	15.00	15.15	360100
2003-02-18	15.20	15.20	15.08	15.14	91400
2003-02-19	15.12	15.20	15.09	15.19	157500
2003-02-20	15.15	15.35	15.15	15.22	347600
2003-02-21	15.15	15.27	15.14	15.27	117200
2003-02-24	15.27	15.27	15.20	15.23	167900
2003-02-25	15.25	15.25	15.14	15.20	210600
2003-02-26	15.20	15.20	15.12	15.17	154600
2003-02-27	15.17	15.22	15.14	15.20	167400
2003-02-28	15.20	15.26	15.19	15.25	214600
2003-03-03	15.27	15.40	15.20	15.35	131700
2003-03-04	15.30	15.35	15.18	15.24	142900
2003-03-05	15.25	15.33	15.17	15.30	138600
2003-03-06	15.25	15.36	15.15	15.36	308900
2003-03-07	15.29	15.50	15.26	15.49	179900
2003-03-10	15.49	15.49	15.30	15.34	108400
2003-03-11	15.35	15.48	15.23	15.32	138100
2003-03-12	15.22	15.32	15.16	15.24	103100
2003-03-13	15.26	15.34	15.22	15.34	98600
2003-03-14	15.24	15.44	15.24	15.34	112100
2003-03-17	15.36	15.43	15.16	15.35	112600
2003-03-18	15.35	15.42	15.32	15.41	123900
2003-03-19	15.41	15.45	15.30	15.39	59500
2003-03-20	15.39	15.42	15.30	15.40	85300
2003-03-21	15.41	15.64	15.32	15.63	175200
2003-03-24	15.64	15.64	15.39	15.55	44600
2003-03-25	15.55	15.74	15.53	15.69	178900
2003-03-26	15.73	15.79	15.62	15.79	118500
2003-03-27	15.17	15.65	15.17	15.53	465900
2003-03-28	15.55	15.79	15.54	15.67	135900
2003-03-31	15.67	15.84	15.66	15.81	195200
2003-04-01	15.81	15.81	15.68	15.80	109900
2003-04-02	15.80	15.97	15.77	15.97	192400
2003-04-03	15.99	16.00	15.95	16.00	93200
2003-04-04	15.96	16.29	15.96	16.29	163500
2003-04-07	16.28	16.43	16.05	16.14	191400
2003-04-08	16.14	16.38	16.14	16.29	107000
2003-04-09	16.29	16.42	16.23	16.25	299800
2003-04-10	16.25	16.25	15.99	16.02	197100
2003-04-11	15.87	16.14	15.87	16.05	104000
2003-04-14	16.10	16.10	15.99	16.04	90600
2003-04-15	15.96	16.17	15.94	16.11	212100
2003-04-16	16.11	16.11	15.95	15.97	90000
2003-04-17	15.99	16.11	15.95	16.07	167200
2003-04-21	16.08	16.09	16.02	16.03	65100
2003-04-22	16.00	16.25	15.99	16.25	139900
2003-04-23	16.30	16.60	16.20	16.49	132500
2003-04-24	16.34	16.70	16.34	16.67	152300
2003-04-25	16.70	16.75	16.37	16.75	154300
2003-04-28	16.85	17.15	16.75	17.08	400700
2003-04-29	17.09	17.20	16.80	16.83	250100
2003-04-30	16.83	17.04	16.80	16.99	440800
2003-05-01	17.04	17.10	16.95	17.09	117200
2003-05-02	17.15	17.75	17.15	17.75	250800
2003-05-05	17.95	18.05	17.78	18.05	365100
2003-05-06	18.00	18.02	17.92	17.95	248400
2003-05-07	17.95	18.00	17.70	18.00	264300
2003-05-08	18.00	18.00	17.86	18.00	333700
2003-05-09	18.00	18.23	18.00	18.20	217900
2003-05-12	18.25	18.41	18.25	18.38	217700
2003-05-13	18.34	18.41	18.25	18.41	325100
2003-05-14	18.48	18.49	18.35	18.38	193500
2003-05-15	18.45	18.54	18.40	18.47	263600
2003-05-16	18.48	18.49	18.44	18.48	229000
2003-05-19	18.45	18.49	18.27	18.27	310700
2003-05-20	18.27	18.74	18.27	18.67	351100
2003-05-21	18.70	18.85	18.66	18.81	144700
2003-05-22	18.82	19.15	18.82	19.11	229500
2003-05-23	19.21	19.39	19.05	19.10	363900
2003-05-27	19.02	19.02	18.51	18.93	455300
2003-05-28	18.85	19.04	18.85	19.00	126000
2003-05-29	19.08	19.08	18.55	18.55	265300
2003-05-30	18.60	18.60	18.00	18.20	846200
2003-06-02	18.30	18.95	18.29	18.87	321100
2003-06-03	18.80	18.89	18.52	18.80	158400
2003-06-04	18.80	18.99	18.80	18.90	170500
2003-06-05	18.95	19.08	18.80	19.00	99800
2003-06-06	19.00	19.08	19.00	19.05	114300
2003-06-09	19.02	19.02	18.80	18.82	127200
2003-06-10	18.87	18.92	18.87	18.88	108300
2003-06-11	18.92	18.93	18.82	18.82	70000
2003-06-12	18.81	18.85	18.78	18.80	142800
2003-06-13	18.85	19.05	18.70	18.95	167900
2003-06-16	19.00	19.05	18.86	18.92	207500
2003-06-17	18.97	19.00	18.72	18.99	200400
2003-06-18	19.00	19.00	18.25	18.29	208500
2003-06-19	18.25	18.40	18.11	18.30	818600
2003-06-20	18.43	18.64	18.30	18.64	117600
2003-06-23	18.65	18.65	18.41	18.58	97600
2003-06-24	18.62	18.93	18.62	18.93	390200
2003-06-25	18.98	19.03	18.73	18.98	285900
2003-06-26	18.98	19.10	18.97	18.98	314700
2003-06-27	19.10	19.10	18.82	18.93	262400
2003-06-30	19.10	19.34	18.95	19.05	1850800
2003-07-01	19.15	19.21	18.97	19.10	283300
2003-07-02	19.11	19.24	18.88	18.94	297400
2003-07-03	18.90	18.99	18.70	18.71	144900
2003-07-07	18.75	18.91	18.75	18.83	223800
2003-07-08	18.88	18.88	18.70	18.82	206500
2003-07-09	18.92	18.95	18.65	18.67	162200
2003-07-10	18.57	18.75	18.30	18.75	243900
2003-07-11	18.75	18.86	18.70	18.80	333200
2003-07-14	18.85	18.85	18.57	18.74	131100
2003-07-15	18.74	18.74	18.33	18.48	160300
2003-07-16	18.40	18.77	18.40	18.57	131900
2003-07-17	18.52	18.53	18.28	18.32	77900
2003-07-18	18.30	18.55	18.26	18.55	116300
2003-07-21	18.90	18.90	18.42	18.45	121600
2003-07-22	18.50	18.68	18.43	18.64	112200
2003-07-23	18.68	18.95	18.57	18.95	125600
2003-07-24	18.90	19.18	18.90	19.00	290700
2003-07-25	19.04	19.19	19.00	19.08	102300
2003-07-28	19.14	19.83	19.01	19.75	436300
2003-07-29	19.95	20.05	19.82	19.95	312800
2003-07-30	19.98	20.34	19.98	20.32	235800
2003-07-31	20.32	20.33	19.84	20.03	275400
2003-08-01	19.96	20.00	19.64	19.71	425300
2003-08-04	19.64	19.80	19.50	19.70	260800
2003-08-05	19.75	19.83	19.62	19.70	237600
2003-08-06	19.80	19.86	19.75	19.75	395000
2003-08-07	19.76	19.90	19.75	19.90	155800
2003-08-08	19.95	20.04	19.86	19.92	132400
2003-08-11	19.90	20.06	19.90	20.06	280700
2003-08-12	20.01	20.10	19.90	19.97	564500
2003-08-13	19.95	20.00	19.90	19.93	101500
2003-08-14	20.00	20.18	19.93	20.18	132600
2003-08-15	20.20	20.72	20.18	20.70	88700
2003-08-18	20.63	20.70	20.21	20.40	144000
2003-08-19	20.45	20.72	20.27	20.72	324400
2003-08-20	20.68	20.68	20.43	20.44	54100
2003-08-21	20.45	20.60	20.21	20.30	73400
2003-08-22	20.35	20.38	20.00	20.07	82300
2003-08-25	20.02	20.02	19.63	19.88	92300
2003-08-26	19.95	20.12	19.80	20.12	126900
2003-08-27	20.05	20.05	19.71	19.97	100600
2003-08-28	19.87	20.20	19.71	20.10	184700
2003-08-29	20.20	20.33	20.07	20.23	96600
2003-09-02	20.30	20.75	20.20	20.74	237500
2003-09-03	20.70	20.77	20.32	20.62	110400
2003-09-04	20.60	20.67	20.46	20.65	50900
2003-09-05	20.68	20.68	20.52	20.58	78700
2003-09-08	20.56	20.70	20.50	20.56	291900
2003-09-09	20.55	20.62	20.40	20.53	115100
2003-09-10	20.53	20.60	20.41	20.41	228200
2003-09-11	20.35	20.64	20.27	20.52	74500
2003-09-12	20.60	20.65	20.42	20.56	140100
2003-09-15	20.50	20.55	20.25	20.27	167400
2003-09-16	20.30	20.45	20.30	20.40	201900
2003-09-17	20.37	20.41	20.29	20.35	48300
2003-09-18	20.35	20.45	20.27	20.40	280700
2003-09-19	20.35	20.55	20.32	20.54	164700
2003-09-22	20.45	20.50	20.04	20.17	149700
2003-09-23	20.15	20.18	20.00	20.09	129300
2003-09-24	20.07	20.20	19.90	19.95	212300
2003-09-25	20.00	20.04	18.85	19.02	425700
2003-09-26	19.22	19.42	19.20	19.22	174100
2003-09-29	19.25	19.35	19.08	19.29	163000
2003-09-30	19.35	19.50	19.16	19.16	334400
2003-10-01	19.28	19.68	19.28	19.55	247700
2003-10-02	19.56	19.62	19.46	19.52	90600
2003-10-03	19.70	19.90	19.60	19.68	142000
2003-10-06	19.68	19.94	19.66	19.85	75500
2003-10-07	19.60	19.90	19.60	19.90	230300
2003-10-08	19.88	19.88	19.75	19.83	226700
2003-10-09	19.80	19.95	19.80	19.95	102000
2003-10-10	19.95	19.95	19.78	19.87	140500
2003-10-13	19.87	19.95	19.85	19.87	58100
2003-10-14	19.90	20.20	19.86	20.12	200200
2003-10-15	20.13	20.18	19.96	20.07	156700
2003-10-16	20.02	20.04	19.95	20.03	72800
2003-10-17	20.08	20.08	19.76	19.76	62900
2003-10-20	19.75	19.84	19.70	19.74	65300
2003-10-21	19.72	19.75	19.60	19.65	62400
2003-10-22	19.65	19.81	19.49	19.49	120500
2003-10-23	19.47	19.65	19.40	19.60	265700
2003-10-24	19.57	19.77	19.50	19.70	213400
2003-10-27	19.76	20.37	19.76	20.35	191400
2003-10-28	20.40	20.54	20.20	20.54	177000
2003-10-29	20.49	20.69	20.49	20.60	77200
2003-10-30	20.65	20.72	20.30	20.37	100000
2003-10-31	19.50	19.65	19.41	19.60	608700
2003-11-03	19.55	19.75	19.40	19.58	355000
2003-11-04	19.58	19.92	19.55	19.80	199600
2003-11-05	19.80	19.80	19.64	19.77	159700
2003-11-06	19.83	20.02	19.75	19.95	75700
2003-11-07	20.00	20.02	19.56	19.56	115900
2003-11-10	19.52	19.86	19.52	19.71	182200
2003-11-11	19.78	19.78	19.55	19.65	97900
2003-11-12	19.66	20.00	19.66	19.94	124200
2003-11-13	19.94	20.20	19.82	20.17	368400
2003-11-14	20.25	20.27	19.88	19.88	104900
2003-11-17	19.88	19.88	19.55	19.63	338100
2003-11-18	19.61	19.88	19.59	19.64	398400
2003-11-19	19.65	19.96	19.65	19.81	78900
2003-11-20	19.76	20.00	19.68	19.84	122200
2003-11-21	19.93	20.08	19.90	20.06	298100
2003-11-24	20.15	20.49	20.12	20.43	241000
2003-11-25	20.33	20.59	20.30	20.48	287300
2003-11-26	20.60	20.65	20.28	20.61	96500
2003-11-28	20.65	20.85	20.64	20.71	70900
2003-12-01	20.78	21.39	20.78	21.35	237800
2003-12-02	21.55	21.55	21.20	21.36	183500
2003-12-03	21.40	21.50	20.58	20.59	137100
2003-12-04	20.50	20.62	20.20	20.53	150800
2003-12-05	20.38	20.43	20.00	20.06	97000
2003-12-08	20.00	20.63	19.94	20.53	188000
2003-12-09	20.68	20.90	20.00	20.03	237900
2003-12-10	20.00	20.08	19.65	19.65	131500
2003-12-11	19.68	20.23	19.68	20.16	69300
2003-12-12	20.33	20.59	20.20	20.25	130700
2003-12-15	20.42	20.45	19.72	19.75	155000
2003-12-16	19.65	20.38	19.51	20.29	296200
2003-12-17	20.22	20.39	20.01	20.30	98800
2003-12-18	20.35	20.60	20.27	20.53	129900
2003-12-19	20.53	20.53	20.20	20.37	82700
2003-12-22	20.15	20.15	19.09	19.18	574000
2003-12-23	19.23	19.32	18.80	18.92	427900
2003-12-24	18.98	19.04	18.87	18.94	142900
2003-12-26	19.10	19.30	18.97	19.30	72700
2003-12-29	19.38	19.48	19.15	19.32	214100
2003-12-30	19.32	19.41	19.17	19.28	166600
2003-12-31	19.30	19.30	18.90	18.90	192700
2004-01-02	18.82	18.97	18.76	18.86	126400
2004-01-05	18.87	19.00	18.80	18.80	248200
2004-01-06	18.85	18.91	18.58	18.68	310100
2004-01-07	18.48	18.68	18.38	18.38	197500
2004-01-08	18.38	18.53	18.25	18.51	135100
2004-01-09	18.40	18.60	18.05	18.25	347700
2004-01-12	18.37	18.89	18.26	18.88	102000
2004-01-13	18.89	18.89	18.25	18.56	84400
2004-01-14	18.57	18.75	18.52	18.70	99200
2004-01-15	18.95	18.95	18.60	18.81	172600
2004-01-16	18.66	18.66	18.30	18.60	228700
2004-01-20	18.45	18.60	18.20	18.56	850000
2004-01-21	18.45	18.84	18.25	18.80	508000
2004-01-22	18.90	18.94	18.44	18.45	342500
2004-01-23	19.00	19.10	18.49	18.89	930900
2004-01-26	18.89	19.00	18.71	18.83	310100
2004-01-27	18.84	19.59	18.84	19.55	1144700
2004-01-28	19.55	19.60	19.25	19.31	393800
2004-01-29	19.36	19.36	18.78	18.89	203300
2004-01-30	18.89	19.05	18.85	18.88	201200
2004-02-02	18.63	18.78	18.40	18.43	375200
2004-02-03	18.50	18.80	18.46	18.67	544000
2004-02-04	18.53	18.74	18.30	18.30	207400
2004-02-05	18.40	18.55	18.30	18.35	250800
2004-02-06	18.50	18.80	18.50	18.75	303500
2004-02-09	18.85	19.15	18.85	19.10	366900
2004-02-10	18.95	19.24	18.90	19.23	397900
2004-02-11	19.23	19.35	19.10	19.35	272200
2004-02-12	19.45	19.55	19.35	19.35	507500
2004-02-13	19.36	19.40	19.30	19.38	498300
2004-02-17	19.65	19.65	19.46	19.63	789800
2004-02-18	19.64	19.65	19.40	19.48	162300
2004-02-19	19.53	19.57	19.35	19.35	195900
2004-02-20	19.43	19.54	19.30	19.38	496100
2004-02-23	19.48	19.48	19.09	19.29	252600
2004-02-24	19.09	19.47	18.90	19.36	338200
2004-02-25	19.16	19.39	19.11	19.39	224700
2004-02-26	19.29	19.45	19.29	19.36	191800
2004-02-27	19.36	19.70	19.25	19.70	352300
2004-03-01	19.50	19.70	19.37	19.65	497100
2004-03-02	19.58	19.59	19.35	19.46	123300
2004-03-03	19.40	19.57	19.29	19.42	188900
2004-03-04	19.43	19.44	19.30	19.43	119200
2004-03-05	19.20	19.44	19.15	19.25	225800
2004-03-08	19.18	19.27	19.08	19.23	200800
2004-03-09	19.23	19.59	19.10	19.54	367400
2004-03-10	19.62	19.71	19.41	19.45	394900
2004-03-11	19.40	19.50	18.70	18.94	223400
2004-03-12	18.75	19.20	18.75	19.20	189100
2004-03-15	19.20	19.20	18.51	18.52	159300
2004-03-16	18.67	18.90	18.54	18.67	165000
2004-03-17	18.72	19.12	18.68	18.99	219200
2004-03-18	18.97	18.98	18.70	18.91	101200
2004-03-19	19.00	19.00	18.55	18.66	140200
2004-03-22	18.72	18.72	18.25	18.43	176100
2004-03-23	18.48	18.76	18.45	18.49	163600
2004-03-24	18.43	18.49	18.25	18.27	174200
2004-03-25	18.30	18.64	18.30	18.52	129200
2004-03-26	18.58	18.58	18.41	18.47	126000
2004-03-29	18.53	18.68	18.50	18.67	157900
2004-03-30	18.60	18.84	18.51	18.75	88500
2004-03-31	18.75	18.85	18.60	18.69	110100
2004-04-01	18.73	18.82	18.65	18.75	58300
2004-04-02	18.77	18.85	18.45	18.47	113700
2004-04-05	18.40	18.63	17.81	18.27	199500
2004-04-06	18.15	18.24	18.00	18.08	223800
2004-04-07	18.05	18.10	17.85	18.05	368000
2004-04-08	18.10	18.21	17.94	18.01	230600
2004-04-12	18.00	18.12	17.65	17.87	232300
2004-04-13	17.80	17.81	17.05	17.08	342800
2004-04-14	16.25	16.84	15.88	16.55	704600
2004-04-15	16.40	16.93	16.20	16.93	704200
2004-04-16	16.93	17.00	16.69	16.98	254800
2004-04-19	16.98	17.17	16.66	17.09	347400
2004-04-20	17.00	17.16	16.90	17.00	449900
2004-04-21	16.97	17.13	16.90	17.00	387500
2004-04-22	16.98	17.34	16.91	17.20	178000
2004-04-23	17.30	17.95	17.10	17.86	354400
2004-04-26	17.98	18.12	17.82	17.92	414800
2004-04-27	17.92	18.16	17.85	18.03	358900
2004-04-28	17.92	17.92	17.70	17.81	287200
2004-04-29	17.67	18.00	17.61	18.00	298400
2004-04-30	18.00	18.13	17.90	18.00	528000
2004-05-03	17.99	18.11	17.92	17.97	240100
2004-05-04	17.97	18.62	17.97	18.51	343900
2004-05-05	18.40	18.78	18.32	18.70	472500
2004-05-06	18.65	18.65	18.19	18.50	241700
2004-05-07	18.38	18.45	17.62	17.62	193200
2004-05-10	17.55	17.60	16.93	17.15	237600
2004-05-11	17.68	17.80	17.50	17.62	121100
2004-05-12	17.65	18.00	17.09	18.00	273700
2004-05-13	17.90	18.35	17.90	18.30	401100
2004-05-14	18.25	18.36	18.00	18.05	225900
2004-05-17	18.00	18.00	17.40	17.73	463100
2004-05-18	17.80	17.80	17.61	17.70	138000
2004-05-19	17.80	18.13	17.71	17.80	318700
2004-05-20	17.80	17.94	17.75	17.85	191400
2004-05-21	17.87	18.03	17.85	17.95	183300
2004-05-24	18.00	18.10	17.82	18.00	172100
2004-05-25	18.00	18.07	17.90	18.05	186500
2004-05-26	18.05	18.05	17.92	18.02	158400
2004-05-27	18.15	18.15	17.96	18.13	211000
2004-05-28	18.13	18.32	18.04	18.24	165400
2004-06-01	18.24	18.24	17.92	18.06	139600
2004-06-02	18.04	18.14	18.00	18.10	242700
2004-06-03	18.02	18.10	17.72	17.72	207500
2004-06-04	17.80	18.10	17.80	17.97	112600
2004-06-07	17.99	18.15	17.93	18.09	237800
2004-06-08	18.05	18.10	17.92	18.06	249100
2004-06-09	18.02	18.09	17.50	17.61	311200
2004-06-10	17.63	17.79	17.63	17.78	154300
2004-06-14	17.74	17.75	17.38	17.38	230300
2004-06-15	17.42	17.79	17.41	17.70	152200
2004-06-16	17.70	17.76	17.64	17.67	263800
2004-06-17	17.67	17.69	17.48	17.58	83700
2004-06-18	17.58	17.60	17.47	17.54	184300
2004-06-21	17.50	17.71	17.40	17.45	154500
2004-06-22	17.35	17.43	17.17	17.43	250000
2004-06-23	17.41	17.43	17.10	17.35	343500
2004-06-24	17.32	17.43	17.11	17.12	319900
2004-06-25	17.13	17.28	17.09	17.15	313500
2004-06-28	17.25	17.38	17.15	17.31	214000
2004-06-29	17.31	17.36	17.06	17.33	275800
2004-06-30	17.34	17.72	17.26	17.55	309700
2004-07-01	17.50	17.75	17.22	17.22	219000
2004-07-02	17.32	17.55	17.31	17.46	108200
2004-07-06	17.40	17.48	17.20	17.40	219300
2004-07-07	17.35	17.51	17.22	17.23	250400
2004-07-08	17.19	17.40	16.99	17.01	302600
2004-07-09	17.11	17.25	16.91	16.91	172000
2004-07-12	17.20	17.46	16.85	16.94	813900
2004-07-13	16.98	17.00	16.85	16.95	283800
2004-07-14	16.93	17.05	16.85	16.98	218800
2004-07-15	16.99	17.23	16.96	17.12	212000
2004-07-16	17.11	17.47	17.04	17.42	469600
2004-07-19	17.47	17.50	17.11	17.36	275900
2004-07-20	17.30	17.63	17.19	17.63	222600
2004-07-21	17.63	17.85	17.27	17.27	342100
2004-07-22	17.20	17.47	17.05	17.27	276800
2004-07-23	17.20	17.37	16.95	17.15	276500
2004-07-26	17.10	17.27	16.94	17.16	258600
2004-07-27	17.16	17.48	16.92	17.28	510600
2004-07-28	17.41	17.59	16.97	17.45	562400
2004-07-29	17.58	17.77	17.26	17.70	403400
2004-07-30	17.82	17.85	17.37	17.65	391600
2004-08-02	17.65	17.74	17.13	17.66	392800
2004-08-03	17.67	17.67	17.11	17.12	561300
2004-08-04	17.13	17.42	16.90	17.35	368100
2004-08-05	17.30	17.41	17.01	17.02	312000
2004-08-06	17.03	17.55	17.00	17.20	304800
2004-08-09	17.21	17.35	16.97	16.97	329500
2004-08-10	17.01	17.35	16.64	17.02	522500
2004-08-11	16.87	17.15	16.75	17.12	276300
2004-08-12	17.02	17.29	17.00	17.18	368700
2004-08-13	17.18	17.30	17.01	17.22	266500
2004-08-16	17.22	17.50	17.18	17.44	261500
2004-08-17	17.49	17.77	17.27	17.41	520200
2004-08-18	17.35	17.60	17.20	17.60	295800
2004-08-19	17.35	17.60	17.31	17.50	392500
2004-08-20	17.52	17.92	17.50	17.90	322000
2004-08-23	17.80	17.90	17.59	17.68	572900
2004-08-24	17.74	17.87	17.55	17.58	231200
2004-08-25	17.55	17.91	17.51	17.88	288600
2004-08-26	17.88	17.88	17.61	17.64	317900
2004-08-27	17.70	17.90	17.50	17.90	338000
2004-08-30	17.85	17.86	17.42	17.70	484500
2004-08-31	17.80	17.90	17.51	17.86	317500
2004-09-01	17.80	18.05	17.60	17.66	404800
2004-09-02	17.60	17.89	17.45	17.88	322900
2004-09-03	17.92	17.98	17.78	17.82	149600
2004-09-07	17.88	17.99	17.68	17.75	338100
2004-09-08	17.76	17.93	17.60	17.82	366200
2004-09-09	17.75	17.77	17.59	17.59	285100
2004-09-10	17.65	17.70	17.53	17.61	202200
2004-09-13	17.53	17.70	17.45	17.62	276000
2004-09-14	17.63	17.86	17.55	17.86	267000
2004-09-15	17.80	17.85	17.78	17.85	197300
2004-09-16	17.87	18.00	17.80	17.85	198100
2004-09-17	17.95	17.95	17.62	17.66	337700
2004-09-20	17.66	17.72	17.47	17.48	160900
2004-09-21	17.49	17.60	17.42	17.55	274800
2004-09-22	17.52	17.52	17.33	17.38	178100
2004-09-23	17.35	17.49	17.29	17.40	100500
2004-09-24	17.40	17.48	17.30	17.36	80300
2004-09-27	17.38	17.38	17.00	17.18	180000
2004-09-28	17.21	17.40	17.10	17.35	177000
2004-09-29	17.35	17.42	17.18	17.37	87000
2004-09-30	17.28	17.45	17.25	17.25	167900
2004-10-01	17.27	17.64	17.15	17.64	509500
2004-10-04	17.70	17.70	17.52	17.67	166200
2004-10-05	17.67	17.70	17.57	17.61	120300
2004-10-06	17.57	17.77	17.57	17.77	151900
2004-10-07	17.77	17.77	17.54	17.64	142700
2004-10-08	17.55	17.70	17.49	17.49	102200
2004-10-11	17.55	17.69	17.49	17.65	134200
2004-10-12	17.66	17.69	17.52	17.60	140200
2004-10-13	17.58	17.60	17.34	17.34	132100
2004-10-14	17.34	17.39	17.07	17.24	197900
2004-10-15	17.27	17.50	17.25	17.43	116200
2004-10-18	17.43	17.67	17.35	17.59	103800
2004-10-19	17.62	17.69	17.36	17.50	99000
2004-10-20	17.48	17.59	17.38	17.41	107200
2004-10-21	17.46	17.54	17.19	17.24	192200
2004-10-22	17.28	17.40	17.00	17.01	153300
2004-10-25	16.95	17.67	16.90	17.67	252400
2004-10-26	17.72	17.83	17.53	17.76	265300
2004-10-27	17.83	18.00	17.73	17.89	457600
2004-10-28	17.79	17.97	17.77	17.93	160800
2004-10-29	17.93	18.03	17.85	18.00	383700
2004-11-01	18.00	18.50	17.79	18.43	437900
2004-11-02	18.38	18.50	18.25	18.44	239900
2004-11-03	18.50	18.56	18.31	18.56	336400
2004-11-04	18.48	18.65	18.40	18.65	302000
2004-11-05	18.75	18.80	18.55	18.79	153700
2004-11-08	18.60	18.75	18.56	18.60	136200
2004-11-09	18.54	18.69	18.44	18.68	313900
2004-11-10	18.72	19.01	18.62	18.76	186600
2004-11-11	18.76	19.00	18.74	19.00	203400
2004-11-12	19.00	19.08	18.89	19.08	153000
2004-11-15	19.05	19.25	18.90	19.25	200200
2004-11-16	19.25	19.29	19.04	19.12	112500
2004-11-17	19.18	19.39	19.04	19.21	167600
2004-11-18	19.17	19.17	18.92	19.04	82300
2004-11-19	18.94	18.97	18.83	18.93	104900
2004-11-22	18.93	19.15	18.85	19.14	380400
2004-11-23	19.00	19.12	18.90	19.12	282000
2004-11-24	19.18	19.43	19.04	19.39	197600
2004-11-26	19.39	19.40	19.30	19.35	19700
2004-11-29	19.20	19.40	19.04	19.34	169500
2004-11-30	19.35	19.43	19.25	19.43	141000
2004-12-01	19.45	19.70	19.45	19.64	193800
2004-12-02	19.60	19.65	19.55	19.56	135800
2004-12-03	19.62	19.62	19.41	19.42	77700
2004-12-06	19.15	19.17	18.84	18.94	322400
2004-12-07	19.04	19.14	18.06	18.15	683700
2004-12-08	18.20	18.55	18.09	18.55	299700
2004-12-09	18.63	18.63	18.25	18.34	183900
2004-12-10	18.38	18.69	18.20	18.57	221100
2004-12-13	18.75	19.05	18.56	19.05	331400
2004-12-14	19.05	19.25	18.98	19.23	189900
2004-12-15	19.13	19.21	18.81	19.19	199000
2004-12-16	19.15	19.30	18.71	18.83	143000
2004-12-17	18.91	18.95	18.60	18.75	152600
2004-12-20	18.76	18.80	18.47	18.57	120200
2004-12-21	18.65	18.90	18.65	18.90	225300
2004-12-22	18.99	19.35	18.85	19.22	274500
2004-12-23	19.26	19.30	18.97	19.04	71600
2004-12-27	19.00	19.09	18.80	19.00	150500
2004-12-28	18.95	19.33	18.95	19.33	338600
2004-12-29	19.33	19.41	19.22	19.28	98700
2004-12-30	19.30	19.37	19.19	19.28	147900
2004-12-31	19.29	19.46	19.10	19.37	189700
2005-01-03	19.36	19.40	19.00	19.14	254000
2005-01-04	19.14	19.23	18.81	18.81	197400
2005-01-05	18.82	19.00	18.61	18.81	354700
2005-01-06	18.95	18.96	18.71	18.76	287300
2005-01-07	18.85	18.85	18.40	18.46	201500
2005-01-10	18.46	18.61	18.37	18.44	187600
2005-01-11	18.34	18.48	18.25	18.36	176100
2005-01-12	18.31	18.31	17.83	18.07	314300
2005-01-13	18.13	18.23	17.92	17.96	210000
2005-01-14	18.00	18.04	17.93	18.01	118300
2005-01-18	17.92	18.15	17.77	18.08	188500
2005-01-19	18.12	18.12	17.90	17.99	160000
2005-01-20	17.92	18.06	17.76	17.92	327600
2005-01-21	17.92	18.05	17.81	17.89	87000
2005-01-24	17.92	17.95	17.66	17.70	165400
2005-01-25	17.78	17.85	17.51	17.82	159600
2005-01-26	17.82	18.12	17.80	18.11	232000
2005-01-27	18.20	18.49	17.86	17.86	179600
2005-01-28	17.86	18.10	17.86	18.00	355300
2005-01-31	18.00	18.19	17.85	18.07	209400
2005-02-01	18.02	18.18	17.99	18.13	223700
2005-02-02	18.08	18.21	18.02	18.20	139200
2005-02-03	18.17	18.17	17.90	18.05	242700
2005-02-04	18.00	18.18	17.97	18.14	146600
2005-02-07	18.05	18.14	18.03	18.13	149300
2005-02-08	18.09	18.14	17.93	18.05	309800
2005-02-09	17.95	18.08	17.75	17.76	165700
2005-02-10	17.75	17.92	17.69	17.91	146200
2005-02-11	17.88	18.12	17.70	18.11	176700
2005-02-14	18.06	18.11	17.99	18.08	93600
2005-02-15	18.10	18.42	18.10	18.25	249700
2005-02-16	18.20	18.44	18.17	18.32	129300
2005-02-17	18.28	18.59	18.16	18.16	217300
2005-02-18	18.18	18.28	18.10	18.18	166800
2005-02-22	18.15	18.27	17.87	17.94	192800
2005-02-23	18.00	18.00	17.77	17.88	177600
2005-02-24	17.90	17.92	17.71	17.81	170800
2005-02-25	17.90	17.98	17.71	17.85	210100
2005-02-28	17.80	17.97	17.70	17.82	398600
2005-03-01	17.87	18.23	17.87	18.09	862900
2005-03-02	18.05	18.12	17.88	17.95	343600
2005-03-03	18.00	18.04	17.86	17.88	207700
2005-03-04	17.92	18.10	17.85	18.06	190100
2005-03-07	17.96	18.14	17.96	17.98	192000
2005-03-08	18.05	18.05	17.82	17.85	583500
2005-03-09	17.80	17.89	17.64	17.80	212200
2005-03-10	17.75	18.06	17.66	17.85	233000
2005-03-11	17.78	17.87	17.60	17.78	147200
2005-03-14	17.71	17.91	17.71	17.84	145500
2005-03-15	17.68	18.04	17.68	17.70	191600
2005-03-16	17.65	17.85	17.65	17.85	160600
2005-03-17	17.85	17.90	17.74	17.85	215700
2005-03-18	17.93	17.94	17.66	17.83	369000
2005-03-21	17.76	17.80	17.50	17.57	143100
2005-03-22	17.64	17.74	17.33	17.44	98300
2005-03-23	17.34	17.39	17.20	17.22	93900
2005-03-24	17.20	17.42	16.97	17.12	139500
2005-03-28	17.20	17.30	17.01	17.30	104700
2005-03-29	17.21	17.46	16.97	17.06	108200
2005-03-30	17.11	17.49	17.08	17.49	121800
2005-03-31	17.45	17.45	16.99	17.10	130300
2005-04-01	17.14	17.39	16.86	16.95	233100
2005-04-04	16.90	17.31	16.71	17.17	151700
2005-04-05	17.17	17.32	16.97	17.05	59400
2005-04-06	17.10	17.40	17.10	17.14	99800
2005-04-07	17.10	17.48	16.97	17.18	112000
2005-04-08	17.26	17.30	17.00	17.14	134800
2005-04-11	17.12	17.17	16.89	16.90	123700
2005-04-12	16.80	17.27	16.68	17.25	136200
2005-04-13	17.00	17.16	16.78	16.90	138200
2005-04-14	16.82	16.96	16.65	16.68	136800
2005-04-15	16.69	16.85	16.25	16.33	244500
2005-04-18	16.38	16.62	16.25	16.42	297800
2005-04-19	16.42	16.50	16.15	16.43	333700
2005-04-20	16.39	16.50	16.06	16.16	287300
2005-04-21	16.40	16.44	16.12	16.21	314000
2005-04-22	16.25	16.27	16.00	16.18	367700
2005-04-25	16.19	16.39	16.08	16.21	550600
2005-04-26	16.21	16.35	16.00	16.03	182400
2005-04-27	15.95	16.44	15.85	16.41	353600
2005-04-28	16.41	17.15	16.34	16.72	574500
2005-04-29	16.80	17.16	16.50	16.99	355400
2005-05-02	17.05	17.49	17.05	17.44	388500
2005-05-03	17.38	17.60	17.22	17.34	261300
2005-05-04	17.34	17.62	17.34	17.46	337300
2005-05-05	17.36	17.69	17.23	17.29	281100
2005-05-06	17.40	17.45	17.22	17.36	214800
2005-05-09	17.31	17.51	17.25	17.45	170900
2005-05-10	17.40	17.59	17.28	17.35	217900
2005-05-11	17.24	17.55	17.24	17.44	220800
2005-05-12	17.38	17.54	17.30	17.33	152900
2005-05-13	17.38	17.48	17.19	17.29	174400
2005-05-16	17.23	17.58	17.22	17.51	112000
2005-05-17	17.41	17.88	17.30	17.68	199300
2005-05-18	17.82	17.92	17.61	17.83	869900
2005-05-19	17.79	17.90	17.57	17.82	89100
2005-05-20	17.80	17.80	17.63	17.74	83900
2005-05-23	17.75	17.83	17.62	17.76	144200
2005-05-24	17.71	17.84	17.61	17.73	142200
2005-05-25	17.73	17.75	17.43	17.58	160100
2005-05-26	17.70	17.84	17.50	17.82	125500
2005-05-27	17.80	17.87	17.69	17.71	137100
2005-05-31	17.72	17.84	17.68	17.78	193000
2005-06-01	17.75	17.95	17.61	17.87	156100
2005-06-02	17.80	17.93	17.71	17.88	354900
2005-06-03	17.80	17.90	17.65	17.68	330400
2005-06-06	17.70	17.80	17.63	17.73	154700
2005-06-07	17.76	17.87	17.62	17.62	305600
2005-06-08	17.62	17.74	17.57	17.63	149000
2005-06-09	17.00	17.37	16.80	17.37	504700
2005-06-10	17.31	17.34	17.02	17.21	260400
2005-06-13	17.20	17.38	17.06	17.28	212500
2005-06-14	17.25	17.40	17.24	17.34	161900
2005-06-15	17.41	17.50	17.19	17.50	187200
2005-06-16	17.49	17.63	17.41	17.59	167700
2005-06-17	17.73	17.73	17.51	17.58	340300
2005-06-20	17.52	17.58	17.38	17.43	184200
2005-06-21	17.43	17.55	17.36	17.48	115600
2005-06-22	17.55	17.60	17.37	17.48	193500
2005-06-23	17.46	17.50	17.17	17.17	188500
2005-06-24	17.17	17.26	17.03	17.04	193400
2005-06-27	17.03	17.20	16.90	17.09	266100
2005-06-28	17.15	17.49	17.15	17.49	186200
2005-06-29	17.47	17.59	17.39	17.56	140200
2005-06-30	17.59	17.68	17.50	17.57	224800
2005-07-01	17.63	17.63	17.52	17.55	87100
2005-07-05	17.52	17.90	17.52	17.85	215800
2005-07-06	17.84	17.89	17.53	17.59	142100
2005-07-07	17.36	17.71	17.35	17.56	159100
2005-07-08	17.59	17.87	17.56	17.81	183100
2005-07-11	17.84	18.03	17.72	18.03	288100
2005-07-12	18.03	18.26	17.85	18.09	172900
2005-07-13	18.08	18.12	17.95	18.01	102900
2005-07-14	18.10	18.16	17.92	18.02	335400
2005-07-15	17.93	17.98	17.74	17.80	158000
2005-07-18	17.70	17.78	17.56	17.61	118000
2005-07-19	17.66	17.79	17.62	17.69	79800
2005-07-20	17.59	18.05	17.59	18.03	146800
2005-07-21	18.03	18.18	17.74	17.74	188200
2005-07-22	17.80	18.23	17.75	18.23	134800
2005-07-25	18.16	18.25	17.90	17.92	144400
2005-07-26	17.95	18.13	17.80	18.00	137700
2005-07-27	18.00	18.00	17.75	17.98	129500
2005-07-28	17.65	18.19	17.65	18.18	155200
2005-07-29	18.03	18.03	17.53	17.66	306400
2005-08-01	17.71	17.90	17.56	17.77	349200
2005-08-02	17.80	17.90	17.65	17.88	164000
2005-08-03	17.84	17.91	17.62	17.80	216800
2005-08-04	17.80	18.05	17.75	17.84	232800
2005-08-05	17.81	17.81	17.49	17.76	437300
2005-08-08	17.79	17.92	17.63	17.87	247600
2005-08-09	17.91	18.00	17.88	17.94	214700
2005-08-10	18.00	18.31	17.54	17.84	297600
2005-08-11	17.79	18.11	17.65	18.00	187600
2005-08-12	17.93	17.95	17.61	17.87	158600
2005-08-15	17.84	18.00	17.61	18.00	217600
2005-08-16	17.93	18.00	17.80	17.85	145000
2005-08-17	17.91	18.01	17.75	18.01	135100
2005-08-18	17.92	17.98	17.76	17.86	209600
2005-08-19	17.83	18.03	17.76	18.02	133800
2005-08-22	18.04	18.05	17.91	18.00	251200
2005-08-23	18.01	18.03	17.61	17.90	174800
2005-08-24	17.87	18.02	17.71	17.89	211300
2005-08-25	17.89	18.00	17.81	17.93	174400
2005-08-26	17.90	17.90	17.43	17.60	185900
2005-08-29	17.50	17.78	17.39	17.78	122100
2005-08-30	17.76	17.77	17.51	17.65	176000
2005-08-31	17.65	17.85	17.41	17.78	210700
2005-09-01	17.80	17.84	17.62	17.80	202500
2005-09-02	17.80	17.80	17.61	17.66	184200
2005-09-06	17.70	17.76	17.60	17.70	236400
2005-09-07	17.66	17.92	17.61	17.87	420600
2005-09-08	17.80	17.91	17.65	17.80	199800
2005-09-09	17.90	17.96	17.79	17.94	146900
2005-09-12	17.94	17.98	17.80	17.87	160200
2005-09-13	17.78	17.84	17.57	17.67	98900
2005-09-14	17.72	17.87	17.57	17.64	135700
2005-09-15	17.63	17.87	17.55	17.86	168300
2005-09-16	17.97	18.05	17.85	18.04	511500
2005-09-19	17.98	18.00	17.58	17.71	400400
2005-09-20	17.77	17.94	17.59	17.66	202700
2005-09-21	17.55	17.56	17.32	17.33	289900
2005-09-22	17.27	17.36	17.09	17.28	218200
2005-09-23	17.24	17.56	17.12	17.40	222000
2005-09-26	17.44	17.59	17.28	17.40	116000
2005-09-27	17.36	17.48	17.12	17.29	122500
2005-09-28	17.35	17.48	17.00	17.22	193200
2005-09-29	17.21	17.45	17.09	17.45	213800
2005-09-30	17.43	17.62	17.43	17.60	171300
2005-10-03	17.59	17.99	17.59	17.79	235100
2005-10-04	17.82	17.91	17.34	17.42	279300
2005-10-05	17.38	17.38	16.70	16.86	550100
2005-10-06	16.86	17.19	16.70	16.88	381700
2005-10-07	16.95	17.00	16.71	16.83	186800
2005-10-10	17.78	17.78	16.65	16.70	177400
2005-10-11	16.70	16.86	16.40	16.42	243800
2005-10-12	16.40	16.60	16.27	16.52	233900
2005-10-13	16.44	16.70	16.35	16.67	108300
2005-10-14	16.79	16.81	16.34	16.79	158200
2005-10-17	16.77	17.15	16.64	16.92	293000
2005-10-18	16.89	16.95	16.66	16.77	187100
2005-10-19	16.70	17.33	16.65	17.28	196100
2005-10-20	17.23	17.29	16.91	17.07	155000
2005-10-21	17.13	17.38	17.09	17.22	251100
2005-10-24	17.25	17.55	17.15	17.53	167000
2005-10-25	17.46	17.54	17.21	17.45	154700
2005-10-26	17.40	17.45	17.18	17.32	168000
2005-10-27	17.26	17.39	17.08	17.19	172800
2005-10-28	17.29	17.60	17.25	17.50	180000
2005-10-31	17.50	17.69	17.40	17.60	194500
2005-11-01	17.50	17.88	17.42	17.74	228200
2005-11-02	17.74	18.13	17.70	18.12	246200
2005-11-03	18.14	18.25	18.01	18.04	218700
2005-11-04	18.03	18.20	18.02	18.20	80900
2005-11-07	18.25	18.35	18.11	18.24	97100
2005-11-08	18.14	18.20	18.03	18.08	77800
2005-11-09	17.97	18.30	17.86	18.12	108100
2005-11-10	18.14	18.45	17.87	18.45	147000
2005-11-11	18.40	18.47	18.14	18.35	119900
2005-11-14	18.36	18.44	18.03	18.16	112300
2005-11-15	18.14	18.24	17.75	17.77	171300
2005-11-16	17.78	17.88	17.51	17.79	170600
2005-11-17	17.88	18.10	17.77	18.10	113800
2005-11-18	18.30	18.30	17.96	18.17	122500
2005-11-21	18.13	18.41	17.99	18.37	117100
2005-11-22	18.32	18.49	18.22	18.40	77600
2005-11-23	18.33	18.44	18.23	18.26	78000
2005-11-25	18.32	18.35	18.20	18.31	15200
2005-11-28	18.29	18.32	17.99	18.00	152700
2005-11-29	18.08	18.12	17.76	17.96	232500
2005-11-30	17.99	18.25	17.81	17.99	420500
2005-12-01	18.09	18.23	17.94	18.21	257200
2005-12-02	18.18	18.25	18.00	18.25	131100
2005-12-05	18.16	18.24	17.93	18.18	180600
2005-12-06	18.22	18.29	18.11	18.16	151100
2005-12-07	18.23	18.27	18.10	18.22	260800
2005-12-08	18.23	18.50	18.16	18.33	388800
2005-12-09	18.33	18.50	18.18	18.43	181900
2005-12-12	18.45	18.58	18.33	18.50	181100
2005-12-13	18.51	18.76	18.51	18.68	215800
2005-12-14	18.71	19.00	18.68	18.83	174100
2005-12-15	18.86	18.98	18.60	18.67	177700
2005-12-16	18.73	19.00	18.73	19.00	520000
2005-12-19	18.94	18.94	18.55	18.60	175100
2005-12-20	18.56	18.75	18.45	18.63	90900
2005-12-21	18.69	18.92	18.55	18.68	124700
2005-12-22	18.75	18.95	18.58	18.78	195100
2005-12-23	18.80	19.00	18.80	18.93	123200
2005-12-27	18.99	19.00	18.56	18.65	124600
2005-12-28	18.63	18.90	18.63	18.83	141900
2005-12-29	18.80	18.89	18.70	18.70	192300
2005-12-30	18.57	18.67	18.45	18.51	130000
2006-01-03	18.51	18.61	18.10	18.52	285200
2006-01-04	18.56	18.75	18.46	18.70	214600
2006-01-05	18.66	18.74	18.58	18.68	133500
2006-01-06	18.75	18.78	18.50	18.71	151400
2006-01-09	18.74	18.82	18.61	18.78	278900
2006-01-10	18.75	18.82	18.70	18.79	242700
2006-01-11	18.77	18.82	18.65	18.81	211600
2006-01-12	18.81	18.92	18.77	18.85	222500
2006-01-13	18.83	18.97	18.81	18.96	294800
2006-01-17	18.85	18.85	18.65	18.71	779500
2006-01-18	18.60	18.79	18.54	18.64	543600
2006-01-19	18.71	18.82	18.47	18.64	477100
2006-01-20	18.70	18.76	18.55	18.61	466100
2006-01-23	18.63	18.77	18.54	18.66	308700
2006-01-24	18.71	18.96	18.50	18.88	322200
2006-01-25	18.93	18.99	18.71	18.90	600600
2006-01-26	18.99	19.16	18.63	18.65	1192600
2006-01-27	18.53	18.53	18.14	18.42	708700
2006-01-30	18.52	18.52	18.22	18.42	358400
2006-01-31	18.32	18.47	18.11	18.30	285100
2006-02-01	18.20	18.48	18.16	18.41	252000
2006-02-02	18.46	18.70	18.12	18.40	413900
2006-02-03	18.26	18.37	18.11	18.21	504600
2006-02-06	18.29	18.39	17.93	18.21	361800
2006-02-07	18.24	18.37	18.10	18.22	376000
2006-02-08	18.25	18.25	18.01	18.21	315800
2006-02-09	18.28	18.33	18.11	18.17	213600
2006-02-10	18.25	18.33	18.04	18.21	271500
2006-02-13	18.13	18.23	18.06	18.15	264700
2006-02-14	18.20	18.55	18.15	18.40	245600
2006-02-15	18.49	18.65	18.40	18.63	221000
2006-02-16	18.65	18.80	18.55	18.76	154700
2006-02-17	18.80	18.80	18.53	18.65	165200
2006-02-21	18.61	18.74	18.35	18.55	252300
2006-02-22	18.63	18.82	18.53	18.75	267900
2006-02-23	18.76	18.86	18.60	18.75	169200
2006-02-24	18.71	18.79	18.45	18.78	223400
2006-02-27	18.78	18.89	18.63	18.77	105800
2006-02-28	18.75	18.75	18.48	18.60	410700
2006-03-01	18.60	18.78	18.38	18.69	271700
2006-03-02	18.63	18.64	18.47	18.49	248100
2006-03-03	18.37	18.75	18.33	18.52	311300
2006-03-06	18.49	18.49	18.20	18.37	161200
2006-03-07	18.30	18.30	18.14	18.27	162400
2006-03-08	18.19	18.54	18.12	18.38	178300
2006-03-09	18.37	18.58	18.22	18.30	177900
2006-03-10	18.31	18.45	18.15	18.30	224200
2006-03-13	18.30	18.50	18.15	18.19	424200
2006-03-14	18.14	18.14	17.91	18.00	660700
2006-03-15	18.00	18.37	17.90	18.36	383400
2006-03-16	18.42	18.44	18.25	18.36	146100
2006-03-17	18.42	18.50	18.24	18.44	797200
2006-03-20	18.42	18.55	18.22	18.49	271100
2006-03-21	18.45	18.56	18.20	18.22	226800
2006-03-22	18.20	18.48	18.18	18.48	166400
2006-03-23	18.48	18.48	18.24	18.33	157800
2006-03-24	18.34	18.51	18.24	18.46	140000
2006-03-27	18.46	18.46	18.22	18.30	108500
2006-03-28	18.25	18.48	18.23	18.27	179400
2006-03-29	18.25	18.47	18.18	18.28	316900
2006-03-30	18.25	18.29	18.06	18.23	196300
2006-03-31	18.17	18.25	17.99	18.10	358000
2006-04-03	18.09	18.25	18.00	18.04	245200
2006-04-04	18.03	18.43	17.98	18.31	246000
2006-04-05	18.30	18.44	18.20	18.29	244600
2006-04-06	18.23	18.28	18.10	18.16	173100
2006-04-07	18.22	18.38	17.81	17.95	289900
2006-04-10	17.90	18.06	17.87	17.98	230100
2006-04-11	18.00	18.08	17.71	17.76	232100
2006-04-12	17.75	17.95	17.64	17.95	176100
2006-04-13	17.90	18.03	17.82	17.97	243700
2006-04-17	17.95	18.00	17.81	17.97	289300
2006-04-18	17.96	18.12	17.88	18.11	536500
2006-04-19	18.12	18.19	18.00	18.14	175900
2006-04-20	18.08	18.12	17.94	18.01	194100
2006-04-21	18.20	18.20	17.96	18.01	222900
2006-04-24	17.98	17.99	17.84	17.91	162200
2006-04-25	17.90	17.95	17.80	17.95	255700
2006-04-26	17.95	18.46	17.93	18.20	420900
2006-04-27	18.06	18.31	17.98	18.20	370400
2006-04-28	18.10	18.33	18.08	18.25	382300
2006-05-01	18.25	18.28	18.14	18.21	437400
2006-05-02	18.22	18.23	18.09	18.20	190600
2006-05-03	18.18	18.25	18.11	18.19	249300
2006-05-04	18.18	18.27	18.13	18.25	137200
2006-05-05	18.26	18.40	18.20	18.31	218800
2006-05-08	18.31	18.40	18.15	18.27	174400
2006-05-09	18.27	18.27	18.10	18.13	208100
2006-05-10	18.09	18.28	17.96	18.12	238600
2006-05-11	18.06	18.06	17.65	17.66	279900
2006-05-12	17.16	17.78	17.16	17.65	255400
2006-05-15	17.50	17.86	17.45	17.70	316300
2006-05-16	17.71	17.85	17.63	17.79	198800
2006-05-17	18.15	18.22	17.80	17.93	529100
2006-05-18	17.94	18.04	17.72	17.72	538300
2006-05-19	17.65	18.02	17.65	17.97	281100
2006-05-22	17.90	18.21	17.88	18.11	382700
2006-05-23	18.20	18.32	18.04	18.04	837200
2006-05-24	18.04	18.39	18.02	18.30	337400
2006-05-25	18.45	18.48	18.27	18.46	333600
2006-05-26	18.49	18.50	18.35	18.40	179200
2006-05-30	18.30	18.34	18.21	18.21	213600
2006-05-31	18.20	18.46	18.20	18.36	453700
2006-06-01	18.39	18.51	18.33	18.50	287300
2006-06-02	18.50	18.62	18.40	18.61	299500
2006-06-05	18.54	18.54	18.35	18.35	403200
2006-06-06	18.31	18.33	18.04	18.16	334700
2006-06-07	18.16	18.52	18.12	18.21	397500
2006-06-08	18.13	18.41	18.02	18.33	448600
2006-06-09	18.32	18.37	18.11	18.16	460100
2006-06-12	18.16	18.16	17.93	17.93	511700
2006-06-13	17.87	18.15	17.74	17.87	419700
2006-06-14	17.84	18.01	17.65	17.92	564200
2006-06-15	18.01	18.19	18.00	18.11	450300
2006-06-16	18.05	18.10	17.90	17.92	1042000
2006-06-19	17.93	17.99	17.73	17.76	340700
2006-06-20	17.76	17.97	17.76	17.82	341200
2006-06-21	17.79	18.05	17.79	17.98	228100
2006-06-22	17.94	17.96	17.77	17.92	332100
2006-06-23	17.88	17.95	17.74	17.87	277100
2006-06-26	17.92	18.03	17.86	17.97	199200
2006-06-27	17.95	18.00	17.64	17.66	255600
2006-06-28	17.70	17.82	17.65	17.78	218200
2006-06-29	17.83	17.97	17.58	17.94	528700
2006-06-30	18.00	18.01	17.81	17.95	385400
2006-07-03	17.93	17.96	17.82	17.96	90700
2006-07-05	17.63	17.80	17.62	17.72	263900
2006-07-06	17.75	17.87	17.72	17.79	137400
2006-07-07	17.75	17.97	17.73	17.76	241400
2006-07-10	17.77	17.94	17.74	17.90	140100
2006-07-11	17.84	18.00	17.78	17.99	194700
2006-07-12	17.93	17.97	17.64	17.66	195600
2006-07-13	17.62	17.71	17.50	17.50	275100
2006-07-14	17.50	17.68	17.50	17.60	366100
2006-07-17	17.55	17.76	17.52	17.57	159700
2006-07-18	17.60	17.80	17.52	17.76	152000
2006-07-19	17.77	18.02	17.64	17.96	206000
2006-07-20	18.00	18.01	17.65	17.68	162900
2006-07-21	17.58	17.64	17.44	17.60	253700
2006-07-24	17.65	17.88	17.65	17.88	137500
2006-07-25	17.88	17.99	17.69	17.86	213900
2006-07-26	17.79	17.94	17.61	17.81	192500
2006-07-27	17.85	18.17	17.80	17.89	426100
2006-07-28	18.03	18.11	17.79	18.07	413700
2006-07-31	17.99	18.12	17.89	18.04	351300
2006-08-01	17.97	18.05	17.86	17.97	247000
2006-08-02	18.03	18.17	17.96	18.13	212700
2006-08-03	18.03	18.40	17.93	18.33	268700
2006-08-04	18.47	18.55	18.25	18.40	269200
2006-08-07	18.30	18.31	18.20	18.24	288500
2006-08-08	18.25	18.40	18.13	18.13	247400
2006-08-09	18.24	18.27	17.90	17.93	279500
2006-08-10	18.00	18.23	17.91	18.10	183600
2006-08-11	18.01	18.13	18.00	18.03	186500
2006-08-14	18.15	18.31	18.03	18.05	203500
2006-08-15	18.20	18.52	18.20	18.49	792500
2006-08-16	18.51	18.66	18.41	18.62	129400
2006-08-17	18.57	18.75	18.51	18.65	139500
2006-08-18	18.70	18.74	18.46	18.62	185800
2006-08-21	18.51	18.51	18.27	18.34	169400
2006-08-22	18.29	18.42	18.20	18.35	138300
2006-08-23	18.38	18.45	18.16	18.19	173300
2006-08-24	18.21	18.35	18.10	18.30	164600
2006-08-25	18.28	18.41	18.13	18.23	108200
2006-08-28	18.24	18.41	18.21	18.37	110500
2006-08-29	18.40	18.63	18.20	18.61	378700
2006-08-30	18.58	18.75	18.50	18.65	298900
2006-08-31	18.70	18.80	18.61	18.65	270100
2006-09-01	18.75	18.80	18.58	18.70	144000
2006-09-05	18.76	18.90	18.69	18.86	142200
2006-09-06	18.72	18.73	18.55	18.57	117800
2006-09-07	18.50	18.61	18.31	18.34	291300
2006-09-08	18.33	18.42	18.22	18.39	182400
2006-09-11	18.30	18.44	18.22	18.38	161300
2006-09-12	18.42	18.75	18.27	18.73	235900
2006-09-13	18.63	18.92	18.56	18.88	297400
2006-09-14	18.81	18.87	18.66	18.83	155200
2006-09-15	18.92	18.93	18.73	18.83	454900
2006-09-18	18.75	18.75	18.49	18.65	228200
2006-09-19	18.65	18.65	18.21	18.57	291200
2006-09-20	18.67	18.91	18.55	18.87	234400
2006-09-21	18.88	18.94	18.62	18.70	244900
2006-09-22	18.66	18.66	18.37	18.47	186600
2006-09-25	18.52	18.83	18.35	18.78	193400
2006-09-26	18.80	18.89	18.58	18.75	147800
2006-09-27	18.66	18.82	18.61	18.76	150400
2006-09-28	18.80	18.82	18.62	18.76	108100
2006-09-29	18.77	18.80	18.51	18.51	209000
2006-10-02	18.47	18.58	18.26	18.37	171700
2006-10-03	18.32	18.53	18.18	18.32	150600
2006-10-04	18.32	18.66	18.26	18.63	144900
2006-10-05	18.57	18.80	18.52	18.78	127800
2006-10-06	18.73	18.78	18.56	18.56	214100
2006-10-09	18.57	18.68	18.45	18.63	156900
2006-10-10	18.63	18.63	18.38	18.57	147000
2006-10-11	18.50	18.60	18.26	18.40	123100
2006-10-12	18.48	18.65	18.46	18.63	140300
2006-10-13	18.65	18.77	18.63	18.65	134400
2006-10-16	18.65	18.75	18.53	18.55	180000
2006-10-17	18.43	18.59	18.38	18.56	123500
2006-10-18	18.68	18.77	18.51	18.61	176000
2006-10-19	18.58	18.75	18.57	18.65	220200
2006-10-20	18.65	18.68	18.45	18.58	139500
2006-10-23	18.49	18.65	18.45	18.58	137000
2006-10-24	18.51	18.68	18.39	18.50	101500
2006-10-25	18.48	18.58	18.39	18.53	139000
2006-10-26	18.63	18.73	18.30	18.41	205500
2006-10-27	18.37	18.38	18.16	18.21	135900
2006-10-30	18.10	18.37	18.02	18.31	220200
2006-10-31	18.30	18.39	18.20	18.34	253100
2006-11-01	18.40	18.48	18.08	18.10	161900
2006-11-02	17.99	18.26	17.98	18.19	290700
2006-11-03	18.25	18.36	18.11	18.22	171900
2006-11-06	18.25	18.37	18.13	18.35	180000
2006-11-07	18.41	18.61	18.31	18.34	146300
2006-11-08	18.24	18.60	18.15	18.45	136700
2006-11-09	18.48	18.50	18.15	18.20	236200
2006-11-10	18.18	18.33	18.12	18.30	187300
2006-11-13	18.20	18.33	18.15	18.32	205000
2006-11-14	18.36	18.67	18.25	18.66	224800
2006-11-15	18.66	18.75	18.55	18.75	196600
2006-11-16	18.75	18.75	18.56	18.73	149700
2006-11-17	18.73	18.73	18.42	18.49	277100
2006-11-20	18.30	18.37	18.12	18.32	345400
2006-11-21	18.30	18.36	18.22	18.30	171700
2006-11-22	18.35	18.38	18.17	18.24	190800
2006-11-24	18.15	18.32	18.15	18.28	79500
2006-11-27	18.21	18.22	17.95	18.01	304400
2006-11-28	17.95	18.05	17.80	18.01	179200
2006-11-29	18.11	18.17	17.97	18.15	198100
2006-11-30	18.10	18.23	17.94	18.19	374900
2006-12-01	18.13	18.17	17.88	18.04	213800
2006-12-04	18.10	18.31	18.09	18.20	211900
2006-12-05	18.25	18.26	18.13	18.21	218800
2006-12-06	18.13	18.40	18.08	18.25	151200
2006-12-07	18.29	18.29	18.10	18.15	123600
2006-12-08	18.12	18.26	18.00	18.15	99500
2006-12-11	18.13	18.25	18.04	18.12	215300
2006-12-12	18.10	18.30	18.06	18.23	174900
2006-12-13	18.33	18.33	18.12	18.19	138700
2006-12-14	18.25	18.33	18.18	18.29	144700
2006-12-15	18.29	18.35	18.24	18.32	283900
2006-12-18	18.33	18.35	18.08	18.14	113200
2006-12-19	18.05	18.25	18.03	18.11	107700
2006-12-20	18.13	18.26	18.08	18.20	118000
2006-12-21	18.25	18.33	18.01	18.19	136500
2006-12-22	18.19	18.23	18.06	18.14	77800
2006-12-26	18.14	18.35	18.07	18.33	93200
2006-12-27	18.35	18.55	18.33	18.55	119000
2006-12-28	18.53	18.59	18.43	18.43	108100
2006-12-29	18.40	18.48	18.12	18.13	128300
2007-01-03	18.22	18.44	18.03	18.25	179600
2007-01-04	18.23	18.43	18.03	18.39	187300
2007-01-05	18.30	18.30	17.99	17.99	218500
2007-01-08	17.96	18.00	17.79	17.94	228100
2007-01-09	17.90	17.95	17.64	17.92	150300
2007-01-10	17.81	18.00	17.64	17.98	140400
2007-01-11	18.01	18.12	17.92	18.03	116500
2007-01-12	18.02	18.06	17.92	18.05	76700
2007-01-16	18.11	18.17	17.87	17.93	162200
2007-01-17	17.88	18.05	17.75	17.77	195600
2007-01-18	17.75	17.88	17.67	17.73	257100
2007-01-19	17.64	17.94	17.57	17.91	113400
2007-01-22	17.88	17.93	17.63	17.74	147700
2007-01-23	17.78	18.09	17.75	17.82	239200
2007-01-24	17.88	18.12	17.83	18.10	143400
2007-01-25	18.19	18.19	17.61	17.83	186300
2007-01-26	18.08	18.08	17.79	17.94	275500
2007-01-29	17.90	18.10	17.83	18.04	239600
2007-01-30	18.10	18.27	18.01	18.24	276200
2007-01-31	18.21	18.29	18.02	18.20	238300
2007-02-01	18.52	18.68	18.18	18.28	785800
2007-02-02	18.30	18.40	18.25	18.40	294300
2007-02-05	18.40	18.40	18.09	18.20	277300
2007-02-06	18.23	18.33	18.22	18.27	138800
2007-02-07	18.32	18.33	18.22	18.29	270600
2007-02-08	18.25	18.34	18.20	18.30	414500
2007-02-09	18.29	18.32	18.19	18.24	212400
2007-02-12	18.27	18.36	18.23	18.27	242389
2007-02-13	18.34	18.34	18.24	18.30	222222
2007-02-14	18.28	18.33	18.24	18.25	186059
2007-02-15	18.25	18.31	18.20	18.28	224600
2007-02-16	18.27	18.32	18.17	18.30	251400
2007-02-20	18.30	18.49	18.17	18.42	208100
2007-02-21	18.31	18.50	18.28	18.37	119600
2007-02-22	18.35	18.38	18.20	18.38	148500
2007-02-23	18.30	18.38	18.10	18.19	259700
2007-02-26	18.25	18.25	17.91	18.05	230700
2007-02-27	17.98	17.99	16.26	17.46	353200
2007-02-28	17.43	17.79	17.13	17.56	380100
2007-03-01	17.31	17.68	17.09	17.56	292253
2007-03-02	17.51	17.60	17.34	17.46	284000
2007-03-05	17.29	17.45	17.00	17.02	286400
2007-03-06	17.18	17.46	17.07	17.37	336300
2007-03-07	17.35	17.39	17.09	17.15	260100
2007-03-08	17.28	17.37	17.10	17.19	208700
2007-03-09	17.33	17.36	17.10	17.25	128500
2007-03-12	17.25	17.50	17.20	17.40	279800
2007-03-13	17.29	17.39	16.65	16.75	455600
2007-03-14	16.68	16.87	16.43	16.85	477400
2007-03-15	16.88	17.18	16.88	17.16	393400
2007-03-16	17.15	17.24	16.99	17.03	471900
2007-03-19	17.16	17.22	17.01	17.17	247900
2007-03-20	17.15	17.31	17.05	17.23	280100
2007-03-21	17.25	17.75	17.17	17.71	506100
2007-03-22	17.79	17.82	17.50	17.57	349900
2007-03-23	17.56	17.64	17.36	17.60	230200
2007-03-26	17.62	17.66	17.33	17.56	272000
2007-03-27	17.48	17.50	17.29	17.30	212500
2007-03-28	17.20	17.34	17.00	17.23	650700
2007-03-29	17.70	17.75	17.24	17.45	353400
2007-03-30	17.48	17.63	17.28	17.45	458500
2007-04-02	17.45	17.45	17.27	17.36	257500
2007-04-03	17.44	17.60	17.38	17.50	377200
2007-04-04	17.50	17.53	17.35	17.40	208600
2007-04-05	17.40	17.44	17.31	17.38	229100
2007-04-09	17.43	17.45	17.14	17.18	258200
2007-04-10	17.18	17.26	17.12	17.20	268900
2007-04-11	17.24	17.24	16.85	16.90	518700
2007-04-12	16.91	17.05	16.82	17.05	240200
2007-04-13	17.09	17.14	16.98	17.14	658600
2007-04-16	17.26	17.48	17.24	17.45	463300
2007-04-17	17.45	17.52	17.33	17.46	264500
2007-04-18	17.35	17.55	17.35	17.51	301300
2007-04-19	17.34	17.47	17.22	17.43	306700
2007-04-20	17.68	17.71	17.46	17.59	342600
2007-04-23	17.51	17.57	17.32	17.32	287800
2007-04-24	17.31	17.36	17.15	17.33	244400
2007-04-25	17.23	17.46	17.11	17.37	459700
2007-04-26	17.34	17.37	17.09	17.15	525800
2007-04-27	17.05	17.26	17.04	17.18	474400
2007-04-30	17.24	17.24	17.02	17.14	522900
2007-05-01	17.13	17.28	17.06	17.18	403300
2007-05-02	17.20	17.40	17.11	17.35	301800
2007-05-03	17.34	17.39	17.22	17.36	317900
2007-05-04	17.36	17.45	17.28	17.45	183100
2007-05-07	17.42	17.44	17.29	17.36	291500
2007-05-08	17.33	17.39	17.12	17.36	248800
2007-05-09	17.05	17.22	16.81	17.09	745400
2007-05-10	16.94	17.08	16.69	16.75	680200
2007-05-11	16.78	16.80	16.64	16.77	337200
2007-05-14	16.74	16.77	16.62	16.71	466600
2007-05-15	16.67	16.77	16.50	16.52	369900
2007-05-16	16.57	16.66	16.37	16.65	427000
2007-05-17	16.57	16.65	16.40	16.43	325800
2007-05-18	16.45	16.53	16.31	16.51	331400
2007-05-21	16.50	16.66	16.41	16.61	262800
2007-05-22	16.64	16.85	16.50	16.84	319000
2007-05-23	16.84	16.86	16.65	16.76	365100
2007-05-24	16.72	16.83	16.62	16.72	552700
2007-05-25	16.78	16.78	16.60	16.69	373000
2007-05-29	16.75	16.80	16.70	16.79	452500
2007-05-30	16.75	16.82	16.55	16.78	458100
2007-05-31	16.84	16.85	16.72	16.80	436300
2007-06-01	16.86	16.92	16.75	16.83	721400
2007-06-04	16.71	16.85	16.69	16.82	228400
2007-06-05	16.71	16.78	16.65	16.78	353400
2007-06-06	16.65	16.77	16.51	16.76	335200
2007-06-07	16.55	16.65	16.48	16.50	531800
2007-06-08	16.48	16.76	16.45	16.72	342300
2007-06-11	16.66	16.80	16.59	16.73	390800
2007-06-12	16.60	16.73	16.49	16.53	473400
2007-06-13	16.55	16.69	16.46	16.66	617200
2007-06-14	16.72	16.81	16.60	16.73	423900
2007-06-15	16.75	17.71	16.75	17.19	1180800
2007-06-18	17.20	17.24	17.05	17.13	325800
2007-06-19	17.04	17.15	16.94	17.11	278900
2007-06-20	17.12	17.14	16.81	16.87	354500
2007-06-21	16.85	16.85	16.58	16.66	393300
2007-06-22	16.59	16.69	16.36	16.48	449800
2007-06-25	16.41	16.48	16.15	16.24	372900
2007-06-26	16.32	16.45	15.96	16.06	415725
2007-06-27	15.94	16.17	15.81	16.17	372100
2007-06-28	16.18	16.35	16.09	16.21	224500
2007-06-29	16.23	16.24	15.75	15.76	378600
2007-07-02	15.84	15.94	15.80	15.91	225600
2007-07-03	15.89	15.93	15.60	15.72	153300
2007-07-05	15.68	15.71	15.45	15.62	247300
2007-07-06	15.65	15.80	15.57	15.79	204900
2007-07-09	15.79	15.79	15.61	15.64	218400
2007-07-10	15.53	15.64	15.12	15.14	301400
2007-07-11	15.09	15.21	14.92	15.12	420800
2007-07-12	15.19	15.48	15.19	15.48	261400
2007-07-13	15.44	15.47	15.31	15.43	140100
2007-07-16	15.38	15.45	15.23	15.28	216200
2007-07-17	15.33	15.37	15.22	15.22	241600
2007-07-18	15.11	15.17	14.84	15.05	249000
2007-07-19	15.18	15.36	15.10	15.18	270300
2007-07-20	15.15	15.16	14.57	14.85	375400
2007-07-23	14.86	14.95	14.76	14.76	203500
2007-07-24	14.74	14.74	13.90	13.98	466200
2007-07-25	14.04	14.40	13.92	14.37	593100
2007-07-26	14.23	14.68	14.05	14.37	700600
2007-07-27	14.20	14.79	14.00	14.16	570300
2007-07-30	14.00	14.30	13.76	14.20	716500
2007-07-31	14.36	14.55	14.10	14.10	486000
2007-08-01	14.12	14.44	13.85	14.40	691700
2007-08-02	14.46	14.68	14.32	14.42	548200
2007-08-03	14.39	14.49	13.83	13.87	632800
2007-08-06	13.79	14.44	13.54	14.44	675300
2007-08-07	14.32	15.11	14.20	14.97	845800
2007-08-08	15.22	17.10	15.15	16.48	1845400
2007-08-09	16.35	17.34	16.03	16.08	1705600
2007-08-10	15.84	15.96	14.74	15.42	1800600
2007-08-13	15.69	15.75	14.86	14.91	970200
2007-08-14	15.00	15.36	14.79	15.08	642600
2007-08-15	15.00	15.60	14.96	15.23	432500
2007-08-16	15.30	16.70	15.28	16.64	1009400
2007-08-17	16.64	17.95	16.64	17.29	1068900
2007-08-20	17.33	17.49	16.92	17.30	409900
2007-08-21	17.19	17.76	17.05	17.55	472000
2007-08-22	17.62	17.78	17.04	17.22	459500
2007-08-23	17.27	17.42	16.89	16.92	314500
2007-08-24	16.96	16.96	16.60	16.95	233400
2007-08-27	16.86	16.93	16.67	16.76	185500
2007-08-28	16.68	16.71	16.35	16.35	333500
2007-08-29	16.43	16.95	16.38	16.94	280700
2007-08-30	16.83	17.00	16.51	16.62	206300
2007-08-31	16.68	16.94	16.65	16.80	254300
2007-09-04	16.76	17.09	16.70	16.98	186700
2007-09-05	16.88	16.89	16.50	16.70	280900
2007-09-06	16.79	16.92	16.29	16.71	348600
2007-09-07	16.38	16.50	16.23	16.35	353300
2007-09-10	16.49	16.71	16.12	16.42	280200
2007-09-11	16.47	16.74	16.45	16.66	476200
2007-09-12	16.63	16.77	16.42	16.48	229700
2007-09-13	16.53	16.79	16.34	16.69	483500
2007-09-14	16.47	16.82	16.11	16.80	235400
2007-09-17	16.76	16.84	16.54	16.65	658100
2007-09-18	16.71	17.55	16.53	17.55	386500
2007-09-19	17.79	17.99	17.59	17.73	408500
2007-09-20	17.68	17.81	17.31	17.52	229800
2007-09-21	17.48	17.80	17.02	17.16	675700
2007-09-24	17.11	17.24	16.89	16.98	334600
2007-09-25	16.80	17.07	16.63	16.70	261600
2007-09-26	16.85	17.07	16.71	16.77	227700
2007-09-27	16.74	16.94	16.65	16.94	318600
2007-09-28	16.84	16.90	16.37	16.37	341000
2007-10-01	16.35	17.08	16.35	17.06	282600
2007-10-02	17.06	17.25	16.95	17.21	208100
2007-10-03	17.16	17.17	16.80	16.89	430500
2007-10-04	16.99	17.13	16.90	17.03	306000
2007-10-05	17.28	17.56	17.09	17.49	253400
2007-10-08	17.42	17.45	17.22	17.34	124600
2007-10-09	17.30	17.49	17.15	17.48	223400
2007-10-10	17.48	17.54	16.16	16.21	2410800
2007-10-11	16.48	16.65	16.17	16.39	831000
2007-10-12	16.38	16.61	16.22	16.28	402000
2007-10-15	16.23	16.35	15.73	15.91	500100
2007-10-16	15.90	16.04	15.50	15.62	452700
2007-10-17	15.74	15.83	15.27	15.45	533400
2007-10-18	15.30	15.56	15.18	15.34	448800
2007-10-19	15.30	15.37	14.90	14.94	528500
2007-10-22	14.78	15.57	14.63	15.26	698400
2007-10-23	15.41	15.64	15.07	15.43	456800
2007-10-24	15.39	15.46	14.78	15.18	580900
2007-10-25	15.00	16.16	15.00	15.79	848400
2007-10-26	15.93	16.70	15.86	16.51	545300
2007-10-29	16.53	16.66	16.01	16.08	491800
2007-10-30	16.06	16.06	15.50	15.71	606800
2007-10-31	15.70	15.99	15.34	15.84	759500
2007-11-01	15.66	15.73	14.81	14.93	745400
2007-11-02	15.23	15.36	14.52	14.59	871600
2007-11-05	14.36	14.92	14.30	14.70	499300
2007-11-06	14.72	15.22	14.48	15.19	462200
2007-11-07	14.80	15.03	14.46	14.46	520301
2007-11-08	14.62	15.21	14.49	15.17	571700
2007-11-09	14.93	15.84	14.61	15.75	560400
2007-11-12	15.71	16.12	15.52	15.73	531300
2007-11-13	15.85	16.29	15.74	16.29	341700
2007-11-14	16.24	16.36	15.34	15.45	397800
2007-11-15	15.58	15.58	15.04	15.13	445700
2007-11-16	15.16	15.48	14.80	15.14	487900
2007-11-19	14.98	14.98	14.40	14.59	514800
2007-11-20	14.56	14.76	14.24	14.60	592800
2007-11-21	14.53	15.15	14.29	14.73	579000
2007-11-23	14.86	15.38	14.84	15.23	126900
2007-11-26	15.23	15.23	14.11	14.19	617900
2007-11-27	14.25	14.52	14.18	14.32	543600
2007-11-28	14.53	15.09	14.34	15.01	616700
2007-11-29	14.99	14.99	14.33	14.53	590000
2007-11-30	14.69	15.25	14.69	14.86	712400
2007-12-03	14.84	14.92	14.42	14.50	379800
2007-12-04	14.34	14.45	14.13	14.27	387201
2007-12-05	14.54	14.57	14.20	14.47	349900
2007-12-06	14.47	15.15	14.36	15.15	460600
2007-12-07	15.20	15.20	14.78	14.89	361500
2007-12-10	14.89	15.43	14.71	15.43	288000
2007-12-11	15.54	15.67	14.58	14.61	637767
2007-12-12	14.98	15.14	14.03	14.22	683700
2007-12-13	14.07	14.49	13.90	14.46	542900
2007-12-14	14.46	14.48	14.01	14.02	404600
2007-12-17	13.99	14.33	13.91	13.92	465512
2007-12-18	14.12	14.43	13.71	14.35	709000
2007-12-19	14.29	14.44	13.90	14.18	480001
2007-12-20	14.36	14.47	13.98	14.40	422200
2007-12-21	14.47	14.91	14.47	14.79	705500
2007-12-24	14.66	15.04	14.61	15.00	164705
2007-12-26	14.96	15.09	14.63	15.06	301063
2007-12-27	15.04	15.15	14.45	14.47	397110
2007-12-28	14.52	14.74	14.18	14.31	368472
2007-12-31	14.20	14.67	14.06	14.42	442482
2008-01-02	14.40	14.57	13.95	14.14	548113
2008-01-03	14.20	14.40	13.68	13.78	561200
2008-01-04	13.64	13.74	12.93	13.04	635908
2008-01-07	13.08	13.75	12.96	13.43	645300
2008-01-08	13.44	13.68	12.77	12.82	630664
2008-01-09	12.77	12.95	12.17	12.90	967500
2008-01-10	12.72	13.52	12.52	13.21	671300
2008-01-11	13.11	13.37	12.80	13.02	539100
2008-01-14	13.13	13.15	12.60	12.79	528300
2008-01-15	12.65	12.86	12.46	12.65	424600
2008-01-16	12.64	13.33	12.64	13.05	555270
2008-01-17	13.15	13.16	12.63	12.63	449900
2008-01-18	12.74	12.96	12.22	12.52	692702
2008-01-22	11.62	13.54	11.62	13.12	866833
2008-01-23	12.85	14.03	12.54	13.81	1134478
2008-01-24	13.72	13.72	12.70	13.03	1506129
2008-01-25	13.25	13.30	12.56	12.61	536367
2008-01-28	12.51	12.60	11.88	12.54	1119176
2008-01-29	12.67	13.03	12.26	13.03	516289
2008-01-30	13.03	13.54	12.81	12.97	741661
2008-01-31	12.86	13.92	12.60	13.75	955347
2008-02-01	13.83	14.10	13.62	13.96	671919
2008-02-04	13.85	13.87	13.33	13.37	481816
2008-02-05	13.12	13.54	12.88	12.88	590708
2008-02-06	12.90	13.21	12.75	12.82	540906
2008-02-07	12.81	13.42	12.68	13.40	783025
2008-02-08	13.31	13.67	12.92	13.33	745812
2008-02-11	13.37	13.37	12.89	12.90	590705
2008-02-12	13.12	13.24	12.83	12.98	417813
2008-02-13	13.13	13.25	12.58	12.91	433956
2008-02-14	12.94	13.02	12.58	12.77	465524
2008-02-15	12.81	13.04	12.51	12.76	670789
2008-02-19	12.82	12.83	12.40	12.50	494865
2008-02-20	12.39	12.89	12.27	12.84	512192
2008-02-21	12.96	13.00	12.43	12.44	468953
2008-02-22	12.43	12.78	12.09	12.61	592801
2008-02-25	12.66	12.66	12.15	12.62	595459
2008-02-26	12.68	12.95	12.53	12.72	553736
2008-02-27	12.66	13.07	12.52	13.02	654631
2008-02-28	12.93	12.97	12.56	12.62	591133
2008-02-29	12.50	12.60	11.93	11.99	573176
2008-03-03	11.96	12.09	11.76	11.98	594831
2008-03-04	11.75	12.24	11.68	12.16	872440
2008-03-05	12.20	12.35	11.99	12.18	944739
2008-03-06	12.09	12.18	11.92	11.97	594314
2008-03-07	11.84	12.50	11.82	12.07	571917
2008-03-10	12.14	12.34	11.88	12.10	538995
2008-03-11	12.22	12.98	12.22	12.98	619462
2008-03-12	13.00	13.49	12.63	12.68	600054
2008-03-13	12.47	13.23	12.20	13.14	809497
2008-03-14	13.31	13.40	12.75	12.92	723830
2008-03-17	12.98	13.24	12.40	13.08	743548
2008-03-18	13.40	13.69	12.97	13.65	777207
2008-03-19	13.74	13.94	13.46	13.46	646324
2008-03-20	13.66	13.75	13.19	13.75	1431526
2008-03-24	13.75	14.38	13.75	14.18	747623
2008-03-25	14.13	14.26	13.85	14.17	593703
2008-03-26	14.00	14.24	13.87	14.09	732028
2008-03-27	14.13	14.41	13.83	14.14	621601
2008-03-28	14.11	14.22	13.60	13.63	392937
2008-03-31	13.69	14.39	13.65	14.14	634189
2008-04-01	14.30	14.82	14.30	14.82	642989
2008-04-02	14.84	15.05	14.41	14.46	621351
2008-04-03	14.30	14.56	14.20	14.36	435282
2008-04-04	14.34	14.48	14.03	14.05	376838
2008-04-07	14.09	14.15	13.86	13.93	443796
2008-04-08	13.71	14.00	13.58	13.78	418481
2008-04-09	13.73	13.83	13.23	13.27	456646
2008-04-10	13.29	13.68	13.05	13.62	520690
2008-04-11	13.43	13.70	13.29	13.32	313016
2008-04-14	13.29	13.33	12.98	13.01	257304
2008-04-15	13.07	13.58	13.03	13.55	456823
2008-04-16	13.70	14.13	13.70	14.00	471288
2008-04-17	13.91	14.35	13.78	14.29	412850
2008-04-18	14.24	14.80	14.10	14.20	367463
2008-04-21	14.05	14.22	13.52	13.52	348132
2008-04-22	13.36	13.58	12.97	13.29	571152
2008-04-23	13.50	14.80	13.50	14.23	994020
2008-04-24	14.34	15.01	14.20	15.01	527500
2008-04-25	15.05	15.42	14.77	15.30	395587
2008-04-28	15.22	15.63	15.16	15.61	385298
2008-04-29	15.74	16.00	15.63	15.69	614048
2008-04-30	15.77	15.83	15.40	15.43	459973
2008-05-01	15.39	16.15	15.26	16.13	575825
2008-05-02	16.28	16.54	15.54	15.63	531999
2008-05-05	15.54	15.81	15.43	15.52	329080
2008-05-06	15.25	15.91	15.07	15.82	371130
2008-05-07	15.82	15.86	15.09	15.15	485642
2008-05-08	15.20	15.45	15.00	15.00	802274
2008-05-09	14.95	15.35	14.72	15.00	774341
2008-05-12	15.10	16.05	15.10	15.90	831821
2008-05-13	15.99	16.10	15.67	15.80	699238
2008-05-14	15.79	15.93	15.56	15.61	195203
2008-05-15	15.55	15.69	15.25	15.67	226987
2008-05-16	15.82	15.82	15.10	15.29	280714
2008-05-19	15.32	15.70	15.00	15.31	406694
2008-05-20	15.21	15.25	14.90	15.18	429440
2008-05-21	15.28	15.43	15.09	15.13	500150
2008-05-22	15.16	15.49	15.00	15.43	389304
2008-05-23	15.31	15.43	15.11	15.32	510934
2008-05-27	15.31	15.83	15.31	15.68	283512
2008-05-28	15.78	15.86	15.36	15.61	379602
2008-05-29	15.53	15.97	15.53	15.86	418732
2008-05-30	15.78	15.94	15.59	15.73	368661
2008-06-02	15.67	15.71	15.11	15.39	301283
2008-06-03	15.48	15.60	15.25	15.46	269487
2008-06-04	15.37	15.56	15.28	15.35	466489
2008-06-05	15.36	16.04	15.31	15.89	394852
2008-06-06	15.78	15.78	15.16	15.17	357685
2008-06-09	15.30	15.46	14.41	14.64	646667
2008-06-10	14.50	15.13	14.50	14.99	510569
2008-06-11	14.96	14.96	14.53	14.65	354401
2008-06-12	14.80	15.45	14.61	14.82	454876
2008-06-13	14.84	15.01	13.79	14.27	971750
2008-06-16	14.09	14.78	14.09	14.71	513547
2008-06-17	14.76	14.83	14.15	14.32	369679
2008-06-18	14.17	14.22	13.73	14.08	400194
2008-06-19	14.08	14.77	13.85	14.71	567933
2008-06-20	14.67	15.23	14.37	14.65	853104
2008-06-23	14.61	14.86	14.31	14.39	314857
2008-06-24	14.25	14.87	14.20	14.67	630646
2008-06-25	14.68	15.58	14.63	14.85	613775
2008-06-26	14.43	15.02	14.43	14.64	414121
2008-06-27	14.60	14.95	14.40	14.75	658914
2008-06-30	14.73	14.96	13.89	14.01	607568
2008-07-01	13.85	14.78	13.81	14.49	550575
2008-07-02	14.52	14.99	14.29	14.35	651223
2008-07-03	14.52	14.52	13.85	14.01	315199
2008-07-07	14.12	14.20	13.23	13.75	526142
2008-07-08	13.75	14.52	13.48	14.47	959520
2008-07-09	14.30	15.18	14.27	14.33	782633
2008-07-10	14.39	15.34	14.29	14.75	795895
2008-07-11	14.58	14.86	14.13	14.68	858608
2008-07-14	14.72	14.83	13.18	13.59	929415
2008-07-15	13.44	13.94	12.74	13.08	923403
2008-07-16	13.15	14.76	13.15	14.74	884133
2008-07-17	14.58	15.71	14.58	15.46	1110074
2008-07-18	15.43	15.59	14.72	15.59	747095
2008-07-21	15.57	15.75	15.04	15.10	635249
2008-07-22	14.95	16.10	14.39	15.86	941684
2008-07-23	15.80	16.30	15.47	15.63	1052088
2008-07-24	16.01	16.39	15.12	15.28	888095
2008-07-25	15.34	15.63	14.91	15.09	735237
2008-07-28	14.85	15.14	14.34	14.51	1083167
2008-07-29	14.50	14.93	14.23	14.53	1841109
2008-07-30	14.68	14.89	14.36	14.72	1126428
2008-07-31	14.33	14.78	14.19	14.59	909811
2008-08-01	14.60	14.95	14.30	14.79	585465
2008-08-04	14.75	14.92	14.10	14.61	543728
2008-08-05	14.60	15.25	14.60	15.17	533320
2008-08-06	14.99	15.04	14.35	14.49	965248
2008-08-07	14.24	14.66	14.18	14.35	989190
2008-08-08	14.16	15.22	14.16	15.07	529382
2008-08-11	15.17	15.99	14.93	15.80	734118
2008-08-12	15.74	16.03	15.18	15.29	804228
2008-08-13	15.23	15.27	14.50	14.90	697106
2008-08-14	14.75	15.41	14.53	15.32	525052
2008-08-15	15.47	16.15	14.25	15.73	833336
2008-08-18	15.76	15.76	15.07	15.44	725329
2008-08-19	15.14	15.29	14.78	15.13	656931
2008-08-20	15.17	15.20	14.32	14.66	690958
2008-08-21	14.51	14.62	14.22	14.47	625805
2008-08-22	14.60	15.25	14.60	15.18	544341
2008-08-25	15.04	15.13	14.63	14.82	463357
2008-08-26	14.83	14.98	14.45	14.76	496197
2008-08-27	14.78	15.07	14.60	14.82	483919
2008-08-28	14.98	15.27	14.68	15.25	496683
2008-08-29	15.09	15.44	14.89	15.25	391932
2008-09-02	15.61	15.65	14.94	15.24	584054
2008-09-03	15.19	15.96	15.06	15.89	680596
2008-09-04	15.63	15.77	15.15	15.22	536410
2008-09-05	15.19	15.93	15.05	15.84	579236
2008-09-08	16.01	17.28	16.01	16.67	1298622
2008-09-09	16.60	16.94	16.22	16.30	1208119
2008-09-10	16.50	16.59	15.58	16.19	936693
2008-09-11	16.00	16.37	15.25	16.14	1490432
2008-09-12	15.87	16.94	15.87	16.69	808035
2008-09-15	16.24	16.89	15.90	15.93	796451
2008-09-16	15.34	16.96	15.21	16.90	1076525
2008-09-17	16.44	16.88	15.47	15.53	978135
2008-09-18	15.69	18.62	15.16	18.25	1851737
2008-09-19	18.21	21.53	15.15	19.50	1686690
2008-09-22	17.12	19.41	15.77	15.99	450557
2008-09-23	15.85	16.32	15.32	15.71	414356
2008-09-24	16.03	16.25	15.30	16.11	451631
2008-09-25	16.20	17.00	15.49	15.49	737775
2008-09-26	15.22	16.64	14.90	16.54	432070
2008-09-29	15.11	18.00	14.65	14.91	573271
2008-09-30	15.33	16.75	14.96	16.51	463981
2008-10-01	16.21	16.51	15.30	16.09	373920
2008-10-02	16.01	16.15	15.57	15.89	361187
2008-10-03	16.00	16.42	14.22	14.22	530160
2008-10-06	14.04	15.56	13.49	15.17	598350
2008-10-07	15.33	15.69	13.25	13.28	452582
2008-10-08	13.02	13.99	12.47	12.51	426151
2008-10-09	12.96	13.49	11.07	11.09	1118189
2008-10-10	10.81	12.84	10.64	12.43	1150541
2008-10-13	13.54	13.54	12.66	13.52	812926
2008-10-14	13.52	14.95	13.22	13.85	829914
2008-10-15	13.61	14.05	12.88	13.09	812918
2008-10-16	13.20	13.33	12.08	12.90	919408
2008-10-17	12.48	13.42	11.77	12.00	1253106
2008-10-20	12.49	12.52	11.67	12.49	550672
2008-10-21	12.22	12.63	12.08	12.35	627635
2008-10-22	12.15	12.68	12.15	12.48	748870
2008-10-23	12.50	13.49	12.34	12.97	1349325
2008-10-24	12.12	13.21	12.02	12.43	799867
2008-10-27	12.42	13.23	12.18	12.58	536779
2008-10-28	13.31	13.36	12.23	12.77	851389
2008-10-29	12.75	13.10	12.22	12.44	660081
2008-10-30	12.44	13.74	12.44	13.67	529118
2008-10-31	13.47	14.80	13.11	14.66	699592
2008-11-03	14.56	15.06	14.06	15.01	456315
2008-11-04	15.49	16.40	15.16	16.29	837612
2008-11-05	15.59	16.15	15.19	15.29	762228
2008-11-06	15.13	15.62	14.76	14.94	627485
2008-11-07	14.95	15.07	14.47	14.90	556420
2008-11-10	15.09	15.31	14.65	15.19	586930
2008-11-11	15.00	15.91	14.76	15.50	708902
2008-11-12	15.16	15.62	14.45	14.48	572388
2008-11-13	14.73	16.48	14.16	16.47	712157
2008-11-14	16.14	16.65	15.06	15.06	659968
2008-11-17	14.89	16.11	14.71	15.42	503784
2008-11-18	15.54	15.88	14.29	15.07	512240
2008-11-19	14.98	15.50	14.05	14.07	594804
2008-11-20	13.66	14.20	12.92	13.03	732716
2008-11-21	13.42	13.48	12.00	13.36	1063096
2008-11-24	14.13	15.73	13.33	15.08	991600
2008-11-25	15.33	15.33	14.23	14.76	721936
2008-11-26	14.26	14.96	14.26	14.96	906689
2008-11-28	14.80	15.11	14.64	14.99	270349
2008-12-01	14.47	14.84	12.58	12.60	833386
2008-12-02	12.69	13.62	12.65	13.60	637074
2008-12-03	13.41	14.34	13.21	13.99	652840
2008-12-04	13.99	14.07	13.20	13.49	605946
2008-12-05	13.32	14.24	12.70	14.24	692829
2008-12-08	14.62	14.96	14.24	14.68	513266
2008-12-09	14.37	15.29	14.34	14.58	532655
2008-12-10	14.50	14.65	13.75	14.11	649546
2008-12-11	13.88	14.05	12.99	13.07	495314
2008-12-12	13.02	13.88	12.78	13.87	541985
2008-12-15	13.83	14.03	12.89	13.33	379554
2008-12-16	13.45	14.30	13.42	14.23	562337
2008-12-17	14.10	14.63	13.89	14.48	654468
2008-12-18	14.54	15.09	14.46	14.94	725897
2008-12-19	15.17	15.43	14.49	14.72	1520826
2008-12-22	14.79	15.01	14.44	14.52	343033
2008-12-23	14.92	15.05	14.64	14.93	343505
2008-12-24	14.77	15.01	14.56	14.91	173428
2008-12-26	15.03	15.15	14.75	15.14	233371
2008-12-29	15.04	15.06	14.44	14.60	353884
2008-12-30	14.75	15.00	14.47	14.96	455463
2008-12-31	14.97	15.43	14.83	15.30	401572
2009-01-02	15.04	15.35	14.83	14.98	201201
2009-01-05	15.03	15.25	14.27	14.38	450928
2009-01-06	14.48	15.18	14.15	14.91	571220
2009-01-07	14.59	15.20	14.54	14.84	695744
2009-01-08	14.70	15.12	14.41	14.97	335952
2009-01-09	14.85	14.92	14.26	14.31	380411
2009-01-12	14.38	14.38	13.92	13.95	369676
2009-01-13	13.87	14.45	13.72	14.44	425981
2009-01-14	14.11	14.19	13.77	13.88	443645
2009-01-15	13.85	14.49	13.38	14.07	573577
2009-01-16	14.47	14.88	13.96	14.75	729557
2009-01-20	14.66	14.98	13.80	13.88	684602
2009-01-21	14.19	14.54	13.14	14.52	897168
2009-01-22	14.39	14.39	13.34	13.62	639873
2009-01-23	12.27	13.91	12.27	13.90	880875
2009-01-26	13.93	14.29	13.59	13.84	460556
2009-01-27	13.85	14.03	13.21	13.66	632989
2009-01-28	14.06	14.32	13.91	14.32	850137
2009-01-29	13.80	14.02	11.25	11.36	1040586
2009-01-30	11.27	11.68	10.78	10.93	723489
2009-02-02	10.78	10.87	10.35	10.79	724657
2009-02-03	10.84	10.86	10.15	10.40	620326
2009-02-04	10.38	10.61	10.20	10.29	663172
2009-02-05	10.19	10.81	10.07	10.56	707835
2009-02-06	10.61	11.04	10.54	10.99	577406
2009-02-09	10.96	11.18	10.71	10.92	422776
2009-02-10	10.82	11.04	10.21	10.23	610723
2009-02-11	10.25	10.66	10.09	10.29	571950
2009-02-12	10.05	10.36	9.92	10.28	803234
2009-02-13	10.25	10.25	9.95	9.95	736378
2009-02-17	9.67	9.76	9.26	9.29	667810
2009-02-18	9.39	9.61	9.01	9.18	700882
2009-02-19	9.20	9.35	8.98	8.99	571485
2009-02-20	8.85	9.35	8.60	9.11	1030573
2009-02-23	9.24	9.28	8.61	8.66	680396
2009-02-24	8.78	8.97	8.38	8.94	820656
2009-02-25	8.89	8.94	8.31	8.72	652103
2009-02-26	8.89	9.49	8.81	9.05	536764
2009-02-27	8.93	9.63	8.90	9.34	709863
2009-03-02	9.14	9.66	9.14	9.26	641485
2009-03-03	9.40	9.44	9.13	9.17	673918
2009-03-04	9.26	9.42	8.60	8.89	483719
2009-03-05	8.79	8.96	8.10	8.14	598022
2009-03-06	8.19	8.45	7.86	8.15	534195
2009-03-09	8.03	8.29	7.81	7.90	306861
2009-03-10	7.95	8.67	7.95	8.65	558882
2009-03-11	8.67	9.10	8.54	8.65	649391
2009-03-12	8.55	9.65	8.27	9.57	619721
2009-03-13	9.60	9.68	9.31	9.50	391812
2009-03-16	9.63	10.03	9.38	9.44	417229
2009-03-17	9.46	10.17	9.41	10.16	481086
2009-03-18	10.08	10.99	9.89	10.91	647302
2009-03-19	10.93	10.99	10.12	10.27	522147
2009-03-20	10.26	10.59	10.16	10.21	516898
2009-03-23	11.00	11.55	10.50	11.53	656347
2009-03-24	11.24	11.62	10.40	10.45	612600
2009-03-25	10.60	11.10	10.37	11.03	560944
2009-03-26	11.17	11.31	10.73	11.22	595615
2009-03-27	11.00	11.21	10.62	10.65	423442
2009-03-30	10.38	10.65	10.08	10.45	744319
2009-03-31	10.63	11.00	10.46	10.81	698953
2009-04-01	10.63	11.10	10.36	10.92	425610
2009-04-02	11.22	11.52	11.00	11.07	676552
2009-04-03	11.03	11.33	10.91	11.26	652151
2009-04-06	11.06	11.55	10.72	11.01	385772
2009-04-07	10.82	11.26	10.76	10.83	480301
2009-04-08	10.89	11.08	10.57	10.85	248102
2009-04-09	11.15	11.89	10.97	11.86	585727
2009-04-13	11.67	12.47	11.51	12.40	519856
2009-04-14	12.25	12.29	11.03	11.10	622827
2009-04-15	10.80	11.03	10.38	10.98	668451
2009-04-16	11.13	11.48	10.73	11.34	600890
2009-04-17	11.38	11.85	11.14	11.64	476559
2009-04-20	11.31	11.42	10.39	10.44	684545
2009-04-21	10.36	11.05	9.89	11.04	786406
2009-04-22	10.55	11.02	10.08	10.21	673489
2009-04-23	10.35	10.35	9.73	10.00	827376
2009-04-24	10.08	10.67	10.00	10.43	708246
2009-04-27	10.17	10.42	10.00	10.17	672869
2009-04-28	10.07	10.75	9.96	10.46	461862
2009-04-29	10.60	11.10	10.34	11.03	477592
2009-04-30	11.10	11.14	10.65	10.67	460228
2009-05-01	10.67	11.11	10.45	10.56	499920
2009-05-04	10.65	10.92	10.31	10.86	579911
2009-05-05	10.75	10.81	10.15	10.30	750664
2009-05-06	10.26	10.74	10.13	10.50	837465
2009-05-07	10.60	10.92	10.20	10.27	804141
2009-05-08	10.24	11.31	10.24	11.31	765737
2009-05-11	11.07	11.07	10.28	10.31	768584
2009-05-12	10.35	10.42	9.58	9.84	712460
2009-05-13	9.58	9.67	9.25	9.26	632204
2009-05-14	9.32	9.68	9.14	9.56	539026
2009-05-15	9.55	9.67	9.33	9.47	616173
2009-05-18	9.68	10.39	9.68	10.35	707826
2009-05-19	10.36	10.41	9.97	10.01	753070
2009-05-20	10.14	10.60	9.72	9.77	1122998
2009-05-21	9.68	9.72	9.32	9.53	735886
2009-05-22	9.58	9.58	9.31	9.31	287099
2009-05-26	9.23	9.95	9.22	9.95	505671
2009-05-27	9.91	9.91	9.37	9.46	606028
2009-05-28	9.52	9.71	9.25	9.62	602398
2009-05-29	9.68	9.84	9.49	9.84	482521
2009-06-01	10.00	10.17	9.74	9.87	474738
2009-06-02	9.79	10.01	9.47	9.63	494800
2009-06-03	9.54	9.68	9.46	9.60	284266
2009-06-04	9.64	10.34	9.58	10.28	705266
2009-06-05	10.33	10.40	9.76	10.10	741979
2009-06-08	9.91	10.19	9.81	10.03	481346
2009-06-09	10.12	10.21	9.97	10.08	359602
2009-06-10	10.25	10.25	9.80	10.06	501974
2009-06-11	10.12	10.84	10.00	10.50	891132
2009-06-12	10.43	10.73	10.15	10.39	487268
2009-06-15	10.26	10.33	9.87	10.06	444882
2009-06-16	10.19	10.25	9.83	9.98	335708
2009-06-17	9.96	10.02	9.50	9.74	612274
2009-06-18	9.69	9.82	9.50	9.64	261925
2009-06-19	9.76	9.87	9.50	9.54	926128
2009-06-22	9.61	9.62	9.40	9.50	560236
2009-06-23	9.55	9.68	9.44	9.50	590967
2009-06-24	9.57	9.57	9.41	9.51	409096
2009-06-25	9.44	9.60	9.20	9.60	508427
2009-06-26	9.56	9.62	9.36	9.50	787399
2009-06-29	9.41	9.67	9.00	9.30	515989
2009-06-30	9.34	9.34	9.00	9.10	360968
2009-07-01	9.20	9.42	9.20	9.39	287145
2009-07-02	9.24	9.24	8.80	8.80	732655
2009-07-06	8.86	9.18	8.76	9.14	448095
2009-07-07	9.12	9.21	8.90	8.95	361389
2009-07-08	9.02	9.33	8.72	8.87	474579
2009-07-09	9.02	9.42	8.98	9.12	707994
2009-07-10	9.09	9.29	9.01	9.25	379765
2009-07-13	9.27	9.70	9.18	9.70	632120
2009-07-14	9.72	9.86	9.52	9.72	391493
2009-07-15	9.96	10.12	9.72	10.11	730925
2009-07-16	10.08	10.40	9.74	10.34	650850
2009-07-17	10.37	10.54	9.95	10.19	851386
2009-07-20	10.32	10.46	10.32	10.38	437866
2009-07-21	10.48	10.49	9.86	10.06	444426
2009-07-22	10.00	10.27	9.90	10.24	551037
2009-07-23	10.18	10.99	10.18	10.93	891582
2009-07-24	10.94	11.16	10.77	11.04	415274
2009-07-27	10.97	11.64	10.83	11.41	943356
2009-07-28	11.29	11.66	11.08	11.49	443271
2009-07-29	11.17	11.55	10.92	11.38	358160
2009-07-30	11.57	11.91	11.39	11.78	432189
2009-07-31	11.68	11.91	11.58	11.84	291095
2009-08-03	11.95	12.00	11.88	11.90	438724
2009-08-04	11.84	12.26	11.68	12.13	353801
2009-08-05	12.16	12.26	11.90	12.06	342340
2009-08-06	12.25	12.39	11.64	11.86	429920
2009-08-07	12.09	12.68	11.96	12.51	661500
2009-08-10	12.49	12.99	12.38	12.46	337126
2009-08-11	12.42	12.44	11.75	11.93	302484
2009-08-12	11.94	12.21	11.87	12.08	402592
2009-08-13	12.15	12.15	11.66	11.86	227818
2009-08-14	11.83	11.89	11.33	11.63	400961
2009-08-17	11.35	11.44	10.92	10.94	738896
2009-08-18	11.13	11.13	10.89	11.02	245349
2009-08-19	10.98	11.18	10.79	11.04	189171
2009-08-20	11.04	11.22	10.97	11.19	295689
2009-08-21	11.28	11.74	11.28	11.59	419783
2009-08-24	11.66	11.70	11.21	11.29	297786
2009-08-25	11.32	11.40	11.03	11.27	330086
2009-08-26	11.22	11.67	11.22	11.46	289689
2009-08-27	11.50	11.55	10.97	11.38	242766
2009-08-28	11.46	11.46	11.03	11.17	233193
2009-08-31	11.08	11.16	10.82	11.02	451808
2009-09-01	10.98	11.17	10.70	10.77	558450
2009-09-02	10.71	10.78	10.64	10.68	333005
2009-09-03	10.72	10.83	10.65	10.82	484837
2009-09-04	10.83	10.90	10.59	10.77	215489
2009-09-08	10.84	10.94	10.66	10.86	203011
2009-09-09	10.86	11.17	10.72	11.07	270189
2009-09-10	11.04	11.11	10.78	11.09	196370
2009-09-11	11.12	11.18	10.94	11.12	164875
2009-09-14	11.03	11.13	10.88	11.00	205394
2009-09-15	10.94	11.22	10.70	11.13	261461
2009-09-16	11.25	12.21	11.19	12.06	339251
2009-09-17	12.08	12.15	11.50	11.51	241961
2009-09-18	11.55	11.64	11.13	11.57	421471
2009-09-21	11.34	11.48	11.18	11.42	224881
2009-09-22	11.55	11.55	11.03	11.40	209216
2009-09-23	11.39	11.54	11.21	11.25	215585
2009-09-24	11.27	11.35	10.46	10.67	551915
2009-09-25	10.63	10.66	10.06	10.31	700733
2009-09-28	10.26	10.62	10.23	10.54	232212
2009-09-29	10.58	10.61	10.29	10.50	447419
2009-09-30	10.50	10.50	10.02	10.29	311654
2009-10-01	10.33	10.40	9.92	10.10	412841
2009-10-02	9.97	10.23	9.82	10.15	376373
2009-10-05	10.15	10.30	9.99	10.18	429434
2009-10-06	10.34	10.55	10.20	10.53	371297
2009-10-07	10.46	10.70	10.22	10.69	286823
2009-10-08	10.77	10.94	10.57	10.94	410750
2009-10-09	10.90	11.24	10.88	11.22	279535
2009-10-12	11.24	11.24	10.97	11.04	117410
2009-10-13	11.03	11.03	10.59	10.86	196490
2009-10-14	11.03	11.05	10.79	11.01	161345
2009-10-15	10.96	11.10	10.76	10.96	234277
2009-10-16	10.90	10.99	10.65	10.88	313094
2009-10-19	11.03	11.03	10.71	10.88	121988
2009-10-20	10.83	10.89	10.38	10.42	301872
2009-10-21	10.36	10.55	9.75	9.85	620783
2009-10-22	9.90	10.76	9.82	10.60	1428072
2009-10-23	10.69	11.00	10.44	10.55	455602
2009-10-26	10.61	10.82	10.25	10.67	553583
2009-10-27	10.81	11.15	10.67	11.00	844085
2009-10-28	10.89	11.19	10.81	10.99	719845
2009-10-29	11.05	11.19	10.82	11.07	654915
2009-10-30	11.01	11.14	10.68	10.75	590847
2009-11-02	10.80	10.93	10.05	10.46	661026
2009-11-03	10.39	10.52	10.17	10.44	464803
2009-11-04	10.68	10.83	10.38	10.42	916618
2009-11-05	10.49	10.64	10.29	10.53	628531
2009-11-06	10.43	10.63	10.31	10.40	481984
2009-11-09	10.49	10.54	10.35	10.53	354161
2009-11-10	10.44	10.56	10.31	10.41	346781
2009-11-11	10.49	10.72	10.37	10.71	341891
2009-11-12	10.64	10.71	10.30	10.35	372411
2009-11-13	10.47	10.51	10.30	10.45	344665
2009-11-16	10.56	10.99	10.49	10.80	414560
2009-11-17	10.70	11.21	10.70	11.09	312375
2009-11-18	11.07	11.14	10.93	11.10	215015
2009-11-19	10.97	11.00	10.54	10.69	274088
2009-11-20	10.60	10.87	10.50	10.67	278581
2009-11-23	10.78	11.11	10.77	10.98	291005
2009-11-24	10.96	10.98	10.64	10.80	258139
2009-11-25	10.88	10.89	10.60	10.63	176123
2009-11-27	10.38	10.60	10.21	10.30	169984
2009-11-30	10.31	10.59	10.22	10.58	349664
2009-12-01	10.66	10.77	10.51	10.65	355049
2009-12-02	10.69	10.95	10.58	10.83	280207
2009-12-03	10.91	11.05	10.62	10.65	301594
2009-12-04	10.78	10.99	10.68	10.98	387312
2009-12-07	10.97	11.10	10.77	10.88	199749
2009-12-08	10.78	11.00	10.71	10.78	331020
2009-12-09	10.82	10.97	10.66	10.83	225920
2009-12-10	10.79	10.89	10.49	10.56	275940
2009-12-11	10.59	10.67	10.43	10.58	134651
2009-12-14	10.64	10.72	10.38	10.72	190255
2009-12-15	10.66	10.77	10.51	10.55	300088
2009-12-16	10.68	10.72	10.55	10.70	291798
2009-12-17	10.59	10.66	10.42	10.51	245384
2009-12-18	10.62	10.68	10.44	10.68	469653
2009-12-21	10.71	10.88	10.63	10.86	196806
2009-12-22	10.91	10.95	10.60	10.78	274751
2009-12-23	10.87	10.90	10.74	10.81	136294
2009-12-24	10.89	10.95	10.80	10.95	33574
2009-12-28	10.96	10.96	10.74	10.79	99809
2009-12-29	10.77	10.89	10.74	10.83	104111
2009-12-30	10.74	10.88	10.67	10.85	146809
2009-12-31	10.88	10.90	10.64	10.65	184483
2010-01-04	10.77	10.84	10.62	10.74	175085
2010-01-05	10.74	10.75	10.33	10.42	361293
2010-01-06	10.39	10.70	10.35	10.58	403651
2010-01-07	10.58	10.88	10.50	10.78	295103
2010-01-08	10.71	11.49	10.62	11.47	556992
2010-01-11	11.51	11.63	11.23	11.31	342391
2010-01-12	11.18	11.25	10.99	11.04	262345
2010-01-13	11.05	11.40	10.87	11.26	216691
2010-01-14	11.25	11.58	11.19	11.53	245940
2010-01-15	11.44	11.63	11.06	11.19	386358
2010-01-19	11.12	11.75	11.11	11.71	350604
2010-01-20	11.63	11.81	11.28	11.59	430608
2010-01-21	11.64	12.15	11.60	11.98	844135
2010-01-22	11.93	12.37	11.55	11.60	461984
2010-01-25	11.73	11.82	11.19	11.42	307802
2010-01-26	11.39	11.56	11.28	11.37	317165
2010-01-27	11.29	11.75	11.25	11.71	344051
2010-01-28	11.70	12.00	11.03	11.10	596306
2010-01-29	11.20	11.75	11.17	11.40	635999
2010-02-01	11.13	11.16	10.67	10.79	848007
2010-02-02	10.78	10.78	10.38	10.52	661211
2010-02-03	10.52	10.55	10.26	10.34	445047
2010-02-04	10.59	10.64	10.14	10.32	832263
2010-02-05	10.40	10.64	10.01	10.32	616981
2010-02-08	10.38	10.38	10.13	10.17	436728
2010-02-09	10.27	10.41	10.19	10.24	579017
2010-02-10	10.13	10.27	10.02	10.22	620294
2010-02-11	10.17	10.29	10.11	10.21	334785
2010-02-12	10.13	10.32	10.09	10.27	270716
2010-02-16	10.35	10.56	10.26	10.56	272145
2010-02-17	10.57	10.67	10.44	10.56	218326
2010-02-18	10.58	10.80	10.51	10.80	219974
2010-02-19	10.80	10.95	10.74	10.86	230527
2010-02-22	10.87	11.11	10.87	11.02	266773
2010-02-23	11.03	11.16	10.94	11.11	430314
2010-02-24	11.12	11.38	11.06	11.32	299139
2010-02-25	11.20	11.29	11.08	11.19	248975
2010-02-26	11.20	11.32	10.92	10.96	226400
2010-03-01	11.00	11.13	10.91	11.02	219525
2010-03-02	11.01	11.12	10.93	11.01	208997
2010-03-03	11.00	11.11	10.93	10.97	235918
2010-03-04	11.01	11.11	10.98	11.04	195997
2010-03-05	11.11	11.60	11.11	11.60	339739
2010-03-08	11.63	11.67	11.46	11.51	190956
2010-03-09	11.44	11.77	11.44	11.59	410276
2010-03-10	11.59	11.90	11.59	11.67	232105
2010-03-11	11.62	11.85	11.61	11.84	343101
2010-03-12	11.84	11.94	11.70	11.78	137679
2010-03-15	11.75	11.80	11.65	11.70	157296
2010-03-16	11.71	11.75	11.60	11.75	167099
2010-03-17	11.81	11.92	11.74	11.80	210168
2010-03-18	11.81	12.00	11.69	11.69	285428
2010-03-19	11.77	11.84	11.45	11.81	563094
2010-03-22	11.74	11.94	11.65	11.82	222950
2010-03-23	11.78	11.87	11.60	11.79	217701
2010-03-24	11.77	11.92	11.74	11.81	205978
2010-03-25	11.87	12.16	11.77	11.93	240600
2010-03-26	11.94	12.07	11.85	11.92	211617
2010-03-29	11.94	12.01	11.79	11.92	249658
2010-03-30	11.91	12.04	11.88	11.97	152872
2010-03-31	11.88	12.18	11.88	11.90	265344
2010-04-01	11.94	12.04	11.67	11.86	171118
2010-04-05	11.87	12.05	11.79	12.00	181469
2010-04-06	11.96	12.40	11.86	12.31	300155
2010-04-07	12.25	12.25	11.87	12.04	614303
2010-04-08	12.03	12.14	11.87	12.06	292345
2010-04-09	12.09	12.25	11.91	12.14	202912
2010-04-12	12.14	12.40	12.08	12.39	274765
2010-04-13	12.38	12.40	12.22	12.30	358768
2010-04-14	12.36	12.63	12.35	12.62	259667
2010-04-15	12.59	12.96	12.57	12.92	312966
2010-04-16	12.61	12.76	12.28	12.45	552945
2010-04-19	12.35	12.62	12.21	12.45	261838
2010-04-20	12.54	12.71	12.45	12.68	274350
2010-04-21	12.66	13.00	12.66	12.97	350748
2010-04-22	12.90	13.32	12.88	13.30	386290
2010-04-23	13.40	13.87	13.37	13.85	448064
2010-04-26	13.87	14.10	13.50	13.51	348814
2010-04-27	13.49	13.73	13.21	13.25	595922
2010-04-28	13.30	13.65	13.26	13.52	520901
2010-04-29	13.60	13.82	13.44	13.64	655346
2010-04-30	13.68	14.04	13.17	13.18	435610
2010-05-03	13.28	13.36	13.04	13.35	359887
2010-05-04	13.21	13.22	12.72	12.78	485174
2010-05-05	12.68	13.18	12.48	13.14	671380
2010-05-06	13.09	13.22	11.94	12.67	558583
2010-05-07	12.71	12.76	12.07	12.09	593654
2010-05-10	12.81	12.88	12.56	12.86	392262
2010-05-11	12.73	13.41	12.72	13.23	414104
2010-05-12	13.20	13.46	12.95	13.39	297001
2010-05-13	13.30	13.50	13.01	13.11	244261
2010-05-14	13.00	13.02	12.70	12.79	281003
2010-05-17	12.89	13.01	12.53	12.87	258397
2010-05-18	13.00	13.05	12.58	12.65	269899
2010-05-19	12.60	12.98	12.42	12.67	383787
2010-05-20	12.53	12.59	11.90	12.01	550745
2010-05-21	11.84	12.35	11.75	11.85	700039
2010-05-24	11.81	11.87	11.50	11.51	449509
2010-05-25	11.26	11.50	11.18	11.48	533394
2010-05-26	11.59	12.06	11.50	12.00	577336
2010-05-27	12.22	12.51	12.00	12.48	338169
2010-05-28	12.48	12.52	12.29	12.36	346361
2010-06-01	12.28	12.35	12.02	12.03	399423
2010-06-02	12.05	12.26	11.91	12.26	199779
2010-06-03	12.26	12.27	12.02	12.18	200761
2010-06-04	11.83	11.84	11.58	11.58	544691
2010-06-07	11.61	11.72	11.44	11.51	324069
2010-06-08	11.58	11.74	11.35	11.71	327322
2010-06-09	11.85	11.85	11.52	11.59	269208
2010-06-10	11.64	11.88	11.58	11.86	243875
2010-06-11	11.69	11.90	11.64	11.88	163537
2010-06-14	12.02	12.12	11.77	11.81	169696
2010-06-15	11.84	12.01	11.71	11.98	233763
2010-06-16	11.91	12.11	11.84	12.04	155829
2010-06-17	12.10	12.29	12.09	12.28	159754
2010-06-18	12.36	12.41	12.12	12.38	276155
2010-06-21	12.50	12.52	12.23	12.28	180925
2010-06-22	12.31	12.43	12.10	12.12	313049
2010-06-23	12.11	12.28	12.04	12.19	435330
2010-06-24	12.14	12.35	12.06	12.07	259861
2010-06-25	12.13	12.42	12.01	12.38	471690
2010-06-28	12.37	12.43	12.24	12.26	139289
2010-06-29	12.08	12.08	11.71	11.77	449893
2010-06-30	11.93	12.10	11.67	11.69	400986
2010-07-01	11.70	11.88	11.27	11.61	560666
2010-07-02	11.66	11.68	11.37	11.47	174201
2010-07-06	11.57	11.73	11.33	11.35	279146
2010-07-07	11.42	11.86	11.42	11.84	258350
2010-07-08	11.94	12.22	11.90	12.21	348551
2010-07-09	12.18	12.44	12.14	12.43	119886
2010-07-12	12.40	12.47	12.15	12.21	143913
2010-07-13	12.40	12.90	12.39	12.86	266175
2010-07-14	12.79	12.81	12.58	12.69	223694
2010-07-15	12.74	12.75	12.33	12.52	213414
2010-07-16	12.46	12.46	12.02	12.06	370762
2010-07-19	12.10	12.20	11.88	12.10	249184
2010-07-20	11.97	12.37	11.89	12.36	239808
2010-07-21	12.46	12.57	11.90	11.91	241995
2010-07-22	12.12	12.49	12.05	12.47	241862
2010-07-23	12.38	12.87	12.26	12.82	175105
2010-07-26	12.78	13.01	12.73	12.93	244664
2010-07-27	13.06	13.30	13.05	13.18	300248
2010-07-28	13.10	13.15	12.71	12.84	263061
2010-07-29	12.92	13.06	12.63	12.90	194508
2010-07-30	12.75	13.32	12.75	12.81	295092
2010-08-02	13.06	13.20	12.82	13.09	131117
2010-08-03	13.01	13.30	12.94	13.03	111244
2010-08-04	13.07	13.15	12.69	12.79	271793
2010-08-05	12.73	12.73	12.49	12.53	194441
2010-08-06	12.41	12.52	12.05	12.26	199382
2010-08-09	12.32	12.58	12.22	12.58	141187
2010-08-10	12.46	12.53	12.19	12.34	156390
2010-08-11	12.13	12.16	11.63	11.65	353633
2010-08-12	11.47	11.50	11.17	11.27	370170
2010-08-13	11.24	11.32	11.14	11.30	442295
2010-08-16	11.35	11.95	11.28	11.81	298659
2010-08-17	11.91	12.15	11.80	12.02	223882
2010-08-18	11.98	12.05	11.78	11.95	176518
2010-08-19	11.87	12.01	11.53	11.57	353831
2010-08-20	11.48	11.79	11.32	11.78	388834
2010-08-23	11.86	11.93	11.72	11.75	302042
2010-08-24	11.68	11.68	11.32	11.50	301080
2010-08-25	11.44	11.65	11.32	11.64	208820
2010-08-26	11.69	11.74	11.36	11.37	188083
2010-08-27	11.49	11.79	11.26	11.78	256526
2010-08-30	11.72	11.74	11.30	11.31	248689
2010-08-31	11.33	11.57	11.31	11.47	342302
2010-09-01	11.67	11.87	11.52	11.87	354342
2010-09-02	11.85	11.85	11.52	11.65	196386
2010-09-03	11.83	12.09	11.79	12.09	197248
2010-09-07	12.04	12.05	11.81	11.85	279219
2010-09-08	11.91	12.10	11.87	12.01	318764
2010-09-09	12.15	12.24	11.90	12.05	190679
2010-09-10	12.10	12.26	12.07	12.09	276093
2010-09-13	12.19	12.59	12.18	12.56	300112
2010-09-14	12.53	12.57	12.21	12.21	302649
2010-09-15	12.19	12.30	12.01	12.25	175843
2010-09-16	12.25	12.29	11.90	12.03	192751
2010-09-17	12.16	12.16	11.88	11.95	306304
2010-09-20	12.00	12.42	11.88	12.40	267429
2010-09-21	12.39	12.44	12.17	12.19	153341
2010-09-22	12.16	12.17	11.71	11.92	224207
2010-09-23	11.79	12.26	11.76	11.86	592225
2010-09-24	11.98	12.32	11.96	12.32	263090
2010-09-27	12.28	12.28	11.97	11.99	235535
2010-09-28	11.99	12.22	11.77	12.21	260616
2010-09-29	12.13	12.32	12.06	12.26	157218
2010-09-30	12.35	12.56	12.26	12.36	178258
2010-10-01	12.43	12.49	12.22	12.35	124691
2010-10-04	12.32	12.34	11.99	12.08	197822
2010-10-05	12.25	12.49	12.03	12.48	219940
2010-10-06	12.43	12.60	12.42	12.51	195347
2010-10-07	12.60	12.72	12.49	12.60	203627
2010-10-08	12.58	12.64	12.40	12.42	310199
2010-10-11	12.39	12.57	12.31	12.50	129322
2010-10-12	12.43	12.62	12.42	12.57	181634
2010-10-13	12.62	13.00	12.51	12.83	326044
2010-10-14	12.79	12.98	12.66	12.88	248783
2010-10-15	13.01	13.08	12.70	12.71	327594
2010-10-18	12.70	13.08	12.70	13.07	149741
2010-10-19	12.85	13.22	12.84	12.99	261692
2010-10-20	13.03	13.07	12.68	12.76	340713
2010-10-21	12.78	13.00	12.39	12.53	257592
2010-10-22	12.59	12.65	12.50	12.63	131520
2010-10-25	12.73	12.77	12.56	12.59	238761
2010-10-26	12.48	12.72	12.42	12.66	244189
2010-10-27	12.57	12.74	12.49	12.60	243413
2010-10-28	12.67	12.75	12.44	12.50	232489
2010-10-29	12.48	12.69	12.48	12.64	125266
2010-11-01	12.74	12.75	12.41	12.57	324799
2010-11-02	12.67	12.98	12.67	12.93	363737
2010-11-03	12.92	13.19	12.92	13.14	243350
2010-11-04	13.33	13.81	13.33	13.77	329532
2010-11-05	13.81	14.32	13.74	13.90	256352
2010-11-08	13.84	13.94	13.66	13.70	135686
2010-11-09	13.72	13.86	13.58	13.72	197174
2010-11-10	13.69	13.81	13.56	13.80	261442
2010-11-11	13.63	13.84	13.62	13.75	130113
2010-11-12	13.67	13.67	13.40	13.50	170462
2010-11-15	13.56	13.83	13.40	13.64	109795
2010-11-16	14.15	14.50	13.79	13.83	1601087
2010-11-17	13.89	13.96	13.71	13.77	618849
2010-11-18	13.94	14.10	13.78	13.84	554427
2010-11-19	13.72	13.89	13.62	13.70	386203
2010-11-22	13.55	13.80	13.44	13.77	5755780
2010-11-23	13.65	13.79	13.53	13.74	529215
2010-11-24	13.79	13.90	13.72	13.90	346697
2010-11-26	13.81	13.96	13.75	13.75	159928
2010-11-29	13.70	13.87	13.57	13.83	227198
2010-11-30	13.62	13.93	13.62	13.78	449956
2010-12-01	14.05	14.06	13.90	14.04	345220
2010-12-02	14.06	14.20	14.01	14.17	416327
2010-12-03	14.10	14.25	13.93	14.25	197178
2010-12-06	14.19	14.44	14.15	14.39	332310
2010-12-07	14.47	14.65	14.43	14.60	486409
2010-12-08	14.62	14.78	14.47	14.51	842058
2010-12-09	14.59	14.70	14.45	14.50	342177
2010-12-10	14.52	14.72	14.47	14.69	165704
2010-12-13	14.72	14.84	14.52	14.65	219206
2010-12-14	14.73	15.05	14.60	14.60	348968
2010-12-15	14.59	14.82	14.53	14.58	256487
2010-12-16	14.61	14.73	14.49	14.49	358002
2010-12-17	14.55	14.62	14.25	14.51	936640
2010-12-20	14.54	14.83	14.53	14.76	264438
2010-12-21	14.87	15.35	14.86	15.25	359443
2010-12-22	15.28	15.61	15.28	15.54	520793
2010-12-23	15.54	15.66	15.35	15.38	164313
2010-12-27	15.33	15.63	15.27	15.57	99414
2010-12-28	15.56	15.56	15.35	15.43	568135
2010-12-29	15.49	15.49	15.36	15.38	142883
2010-12-30	15.39	15.45	15.35	15.40	121888
2010-12-31	15.40	15.40	15.13	15.13	227925
2011-01-03	15.25	15.50	15.22	15.47	371358
2011-01-04	15.50	15.52	14.83	15.09	532686
2011-01-05	15.07	15.20	14.96	15.20	253116
2011-01-06	15.18	15.18	14.87	14.90	275003
2011-01-07	14.95	14.98	14.32	14.38	519465
2011-01-10	14.33	14.48	14.11	14.41	301036
2011-01-11	14.47	14.51	14.28	14.38	197004
2011-01-12	14.42	14.56	14.33	14.44	325033
2011-01-13	14.41	14.44	14.13	14.19	237454
2011-01-14	14.20	14.89	14.20	14.83	555429
2011-01-18	14.75	14.76	14.57	14.73	238851
2011-01-19	14.70	14.70	14.19	14.20	257223
2011-01-20	14.14	14.37	14.04	14.12	253477
2011-01-21	14.19	14.38	14.16	14.31	299109
2011-01-24	14.28	14.38	14.28	14.33	188759
2011-01-25	14.22	14.52	14.21	14.49	280613
2011-01-26	14.48	14.65	14.31	14.61	294068
2011-01-27	14.59	14.85	14.54	14.74	245292
2011-01-28	14.29	14.92	14.19	14.58	765751
2011-01-31	14.73	14.85	14.52	14.65	420374
2011-02-01	14.69	14.82	14.58	14.81	275256
2011-02-02	14.73	14.93	14.73	14.79	143685
2011-02-03	14.80	14.84	14.55	14.78	136196
2011-02-04	14.78	14.78	14.61	14.71	133081
2011-02-07	14.70	14.93	14.65	14.83	137641
2011-02-08	14.81	14.81	14.64	14.81	150614
2011-02-09	14.71	14.84	14.55	14.63	128954
2011-02-10	14.51	14.70	14.51	14.61	152312
2011-02-11	14.50	14.98	14.46	14.96	269135
2011-02-14	14.94	15.03	14.86	14.86	204211
2011-02-15	14.82	14.86	14.73	14.78	386140
2011-02-16	14.83	14.96	14.82	14.96	255714
2011-02-17	14.95	14.95	14.74	14.78	199420
2011-02-18	14.81	15.04	14.69	15.02	292216
2011-02-22	14.92	14.98	14.62	14.64	238091
2011-02-23	14.68	14.71	14.39	14.49	477276
2011-02-24	14.47	14.59	14.30	14.50	393965
2011-02-25	14.56	14.78	14.43	14.78	288489
2011-02-28	14.83	15.06	14.71	14.81	493212
2011-03-01	14.88	14.89	14.62	14.66	216443
2011-03-02	14.59	14.78	14.50	14.64	235972
2011-03-03	14.81	14.96	14.77	14.85	276686
2011-03-04	14.85	14.85	14.52	14.76	232780
2011-03-07	14.82	14.96	14.50	14.57	205646
2011-03-08	14.55	14.93	14.55	14.84	259247
2011-03-09	14.84	14.89	14.70	14.80	112323
2011-03-10	14.60	14.67	14.31	14.35	273716
2011-03-11	14.35	14.51	14.26	14.40	224287
2011-03-14	14.24	14.35	14.10	14.18	242836
2011-03-15	13.82	14.14	13.75	14.08	494690
2011-03-16	14.05	14.09	13.85	13.90	396076
2011-03-17	14.11	14.11	13.93	14.02	154577
2011-03-18	14.13	14.16	13.98	14.05	483563
2011-03-21	14.17	14.31	14.17	14.27	211163
2011-03-22	14.30	14.48	14.30	14.32	173083
2011-03-23	14.29	14.29	14.05	14.19	200207
2011-03-24	14.24	14.25	14.06	14.19	122190
2011-03-25	14.25	14.64	14.21	14.38	239587
2011-03-28	14.44	14.44	14.30	14.30	128990
2011-03-29	14.27	14.46	14.26	14.42	117328
2011-03-30	14.49	14.73	14.37	14.68	165495
2011-03-31	14.65	14.82	14.65	14.80	146337
2011-04-01	14.92	14.94	14.65	14.74	258792
2011-04-04	14.76	14.85	14.76	14.85	193275
2011-04-05	14.80	14.86	14.66	14.69	352696
2011-04-06	14.74	14.86	14.70	14.84	296760
2011-04-07	14.87	14.87	14.70	14.77	166097
2011-04-08	14.85	14.85	14.44	14.48	109362
2011-04-11	14.45	14.56	14.40	14.42	95699
2011-04-12	14.34	14.48	14.22	14.24	150546
2011-04-13	14.33	14.33	14.15	14.20	218277
2011-04-14	14.07	14.21	13.98	14.15	267355
2011-04-15	14.12	14.42	14.10	14.41	284321
2011-04-18	14.18	14.36	14.09	14.19	277086
2011-04-19	14.26	14.31	13.94	13.98	111141
2011-04-20	14.15	14.16	13.99	14.06	128813
2011-04-21	14.16	14.19	13.97	14.09	115969
2011-04-25	14.02	14.22	14.00	14.21	233692
2011-04-26	14.28	14.55	14.23	14.50	203043
2011-04-27	14.48	14.69	14.44	14.58	219395
2011-04-28	14.29	14.70	14.29	14.70	160684
2011-04-29	14.74	14.82	14.48	14.52	185751
2011-05-02	14.62	14.62	14.18	14.21	230480
2011-05-03	14.18	14.28	14.08	14.24	238077
2011-05-04	14.24	14.33	14.13	14.25	311851
2011-05-05	14.20	14.38	14.12	14.15	273980
2011-05-06	14.27	14.41	14.01	14.03	207037
2011-05-09	13.97	14.06	13.93	13.98	298078
2011-05-10	14.07	14.14	14.03	14.14	289070
2011-05-11	14.08	14.21	14.01	14.02	180225
2011-05-12	13.90	14.18	13.74	14.12	173109
2011-05-13	14.16	14.35	13.93	13.99	327786
2011-05-16	13.96	14.15	13.90	13.99	271844
2011-05-17	13.92	14.13	13.88	14.08	168288
2011-05-18	14.11	14.15	14.03	14.14	288637
2011-05-19	14.20	14.34	13.77	14.22	443800
2011-05-20	14.16	14.24	14.09	14.10	217932
2011-05-23	13.90	14.03	13.86	13.92	261468
2011-05-24	13.94	13.96	13.77	13.80	335162
2011-05-25	13.74	13.95	13.71	13.84	273556
2011-05-26	13.80	13.88	13.73	13.82	447138
2011-05-27	13.89	14.01	13.82	13.97	241252
2011-05-31	14.12	14.29	13.97	14.29	477446
2011-06-01	14.26	14.26	13.71	13.73	346935
2011-06-02	13.77	13.88	13.62	13.75	300489
2011-06-03	13.59	13.63	13.35	13.35	349901
2011-06-06	13.31	13.40	13.18	13.32	247701
2011-06-07	13.43	13.45	13.30	13.30	155909
2011-06-08	13.29	13.39	13.18	13.19	240536
2011-06-09	13.18	13.19	13.01	13.13	196166
2011-06-10	13.04	13.17	12.82	13.02	284156
2011-06-13	13.10	13.17	12.89	13.04	206346
2011-06-14	13.18	13.34	13.07	13.26	264161
2011-06-15	13.19	13.50	13.19	13.33	579383
2011-06-16	13.39	13.73	13.35	13.61	420112
2011-06-17	13.71	14.04	13.68	13.73	563291
2011-06-20	13.68	14.00	13.68	13.80	279775
2011-06-21	13.85	13.96	13.81	13.94	262695
2011-06-22	13.84	14.07	13.84	13.90	334354
2011-06-23	13.76	13.88	13.53	13.77	283013
2011-06-24	13.81	13.87	13.70	13.80	311653
2011-06-27	13.80	14.06	13.76	14.02	307357
2011-06-28	14.02	14.13	13.94	14.13	202084
2011-06-29	14.18	14.25	14.05	14.21	176261
2011-06-30	14.23	14.34	14.17	14.32	209098
2011-07-01	14.31	14.70	14.26	14.65	266708
2011-07-05	14.62	14.62	14.38	14.50	193914
2011-07-06	14.44	14.65	14.36	14.65	179605
2011-07-07	14.76	15.13	14.71	15.12	432326
2011-07-08	14.90	14.94	14.61	14.75	278279
2011-07-11	14.58	14.58	14.39	14.43	186737
2011-07-12	14.38	14.75	14.33	14.56	151751
2011-07-13	14.69	14.77	14.59	14.69	215560
2011-07-14	14.73	14.73	14.36	14.50	254063
2011-07-15	14.52	14.65	14.33	14.38	302516
2011-07-18	14.30	14.36	14.05	14.16	215752
2011-07-19	14.26	14.65	14.20	14.61	268550
2011-07-20	14.60	14.75	14.49	14.55	157623
2011-07-21	14.62	14.77	14.59	14.73	325761
2011-07-22	14.69	14.70	14.39	14.57	192883
2011-07-25	14.45	14.60	14.35	14.48	168517
2011-07-26	14.46	14.48	14.09	14.15	250642
2011-07-27	14.06	14.23	13.85	13.86	335636
2011-07-28	13.82	13.94	13.82	13.87	244270
2011-07-29	13.61	14.00	13.61	13.86	217969
2011-08-01	14.02	14.02	13.70	13.79	202680
2011-08-02	13.72	13.96	13.56	13.58	256024
2011-08-03	13.56	13.91	13.38	13.89	303124
2011-08-04	13.73	13.88	13.25	13.25	416450
2011-08-05	13.40	13.51	12.94	13.06	362159
2011-08-08	12.56	13.28	11.90	11.91	608739
2011-08-09	12.21	12.66	11.39	12.65	652483
2011-08-10	12.37	12.40	11.66	11.71	676915
2011-08-11	11.69	12.50	11.60	12.34	508904
2011-08-12	12.46	12.56	11.85	11.97	329392
2011-08-15	12.13	12.35	12.11	12.32	222825
2011-08-16	12.13	12.27	11.95	12.06	263746
2011-08-17	12.16	12.27	12.04	12.16	166354
2011-08-18	11.79	11.80	11.10	11.24	551127
2011-08-19	11.04	11.47	10.87	10.87	318423
2011-08-22	11.35	11.39	10.88	11.04	306634
2011-08-23	11.09	11.67	10.98	11.65	378086
2011-08-24	11.64	12.14	11.64	12.09	286972
2011-08-25	12.54	12.72	11.80	11.98	541904
2011-08-26	11.89	12.22	11.67	12.08	352784
2011-08-29	12.23	12.75	12.22	12.73	344495
2011-08-30	12.67	12.76	12.38	12.64	444887
2011-08-31	12.74	12.80	12.41	12.56	437522
2011-09-01	12.59	12.65	11.95	12.02	479196
2011-09-02	11.71	11.85	11.44	11.44	444704
2011-09-06	11.09	11.56	11.09	11.52	329437
2011-09-07	11.74	12.10	11.64	12.09	322509
2011-09-08	11.95	12.09	11.69	11.77	360734
2011-09-09	11.62	11.88	11.44	11.55	504465
2011-09-12	11.33	11.81	11.33	11.78	297394
2011-09-13	11.84	12.12	11.70	11.98	366359
2011-09-14	12.08	12.33	11.81	12.19	268791
2011-09-15	12.33	12.35	12.03	12.34	178395
2011-09-16	12.39	12.41	12.07	12.27	448192
2011-09-19	12.03	12.17	11.88	11.99	165178
2011-09-20	12.01	12.17	11.71	11.72	183671
2011-09-21	11.75	11.75	10.88	10.94	483353
2011-09-22	10.64	10.98	10.60	10.79	497648
2011-09-23	10.77	11.04	10.76	10.94	253888
2011-09-26	11.07	11.29	10.83	11.26	230000
2011-09-27	11.50	11.74	11.40	11.55	424708
2011-09-28	11.56	11.61	10.87	10.87	324025
2011-09-29	11.16	11.41	10.94	11.41	248284
2011-09-30	11.18	11.44	10.72	10.75	423138
2011-10-03	10.67	10.87	10.27	10.29	429591
2011-10-04	10.18	11.19	10.12	11.15	441942
2011-10-05	11.14	11.52	10.94	11.46	294118
2011-10-06	11.39	11.61	11.19	11.60	346156
2011-10-07	11.63	11.63	10.97	11.00	418348
2011-10-10	11.24	11.64	11.17	11.63	327002
2011-10-11	11.54	11.88	11.40	11.79	242421
2011-10-12	11.98	12.37	11.86	12.15	485871
2011-10-13	12.03	12.07	11.66	11.97	285380
2011-10-14	12.13	12.20	11.95	12.10	386017
2011-10-17	12.10	12.13	11.43	11.49	284314
2011-10-18	11.57	12.36	11.48	12.24	379519
2011-10-19	12.23	12.44	12.05	12.28	686137
2011-10-20	12.35	12.59	12.00	12.56	723600
2011-10-21	12.80	13.10	12.56	13.05	2126513
2011-10-24	13.04	13.41	13.04	13.34	444260
2011-10-25	13.20	13.20	12.74	12.78	280129
2011-10-26	13.04	13.21	12.80	13.12	377643
2011-10-27	13.72	14.21	13.59	13.73	587046
2011-10-28	13.87	13.87	13.28	13.42	646232
2011-10-31	13.17	13.35	12.92	12.95	267635
2011-11-01	12.48	12.78	12.01	12.08	338641
2011-11-02	12.31	12.56	12.20	12.54	264494
2011-11-03	12.72	13.03	12.27	12.98	229969
2011-11-04	12.79	12.84	12.58	12.74	197035
2011-11-07	12.67	12.89	12.39	12.86	164363
2011-11-08	12.99	13.04	12.57	12.95	213990
2011-11-09	12.59	12.70	12.14	12.17	432922
2011-11-10	12.27	12.50	12.22	12.40	199727
2011-11-11	12.56	12.67	12.49	12.65	179872
2011-11-14	12.56	12.57	12.22	12.36	200541
2011-11-15	12.28	12.72	12.28	12.65	153096
2011-11-16	12.55	12.87	12.42	12.44	322604
2011-11-17	12.43	12.61	12.21	12.35	304302
2011-11-18	12.36	12.55	12.34	12.52	270274
2011-11-21	12.26	12.37	12.08	12.20	244034
2011-11-22	12.18	12.31	12.03	12.08	125734
2011-11-23	12.00	12.02	11.77	11.81	334776
2011-11-25	11.75	12.06	11.72	11.73	158612
2011-11-28	12.16	12.32	12.04	12.29	306099
2011-11-29	12.31	12.37	12.09	12.24	165767
2011-11-30	12.89	13.14	12.65	13.09	591703
2011-12-01	13.01	13.06	12.72	12.76	224099
2011-12-02	12.96	13.15	12.90	12.99	153708
2011-12-05	13.23	13.27	12.96	13.12	237305
2011-12-06	13.09	13.15	12.93	13.03	242619
2011-12-07	12.92	13.10	12.69	13.04	254239
2011-12-08	12.91	12.91	12.50	12.54	211349
2011-12-09	12.62	13.13	12.60	13.06	256195
2011-12-12	12.78	12.98	12.75	12.96	189564
2011-12-13	13.05	13.24	12.71	12.78	188205
2011-12-14	12.65	12.93	12.65	12.67	196531
2011-12-15	12.87	12.97	12.74	12.93	235562
2011-12-16	13.02	13.30	12.70	12.72	711685
2011-12-19	12.83	13.01	12.49	12.59	353788
2011-12-20	12.88	13.21	12.86	13.20	274698
2011-12-21	13.15	13.44	13.02	13.37	166322
2011-12-22	13.43	13.65	13.42	13.49	146428
2011-12-23	13.57	13.58	13.42	13.46	137541
2011-12-27	13.37	13.66	13.33	13.58	134767
2011-12-28	13.59	13.59	13.30	13.34	168598
2011-12-29	13.44	13.65	13.44	13.63	97298
2011-12-30	13.58	13.60	13.39	13.39	144815
2012-01-03	13.75	13.91	13.68	13.79	244048
2012-01-04	13.65	13.96	13.65	13.92	134229
2012-01-05	13.76	14.46	13.65	14.40	328340
2012-01-06	14.41	14.49	14.11	14.15	312852
2012-01-09	14.16	14.26	14.01	14.10	246277
2012-01-10	14.33	14.33	14.05	14.13	289519
2012-01-11	14.05	14.06	13.93	13.95	429973
2012-01-12	13.95	14.15	13.77	14.13	206510
2012-01-13	13.91	14.05	13.83	13.99	160501
2012-01-17	14.13	14.18	13.94	13.97	196430
2012-01-18	13.95	14.16	13.90	14.16	147562
2012-01-19	14.17	14.22	13.97	14.06	114638
2012-01-20	14.01	14.37	14.00	14.34	167925
2012-01-23	14.32	14.48	14.14	14.17	185308
2012-01-24	14.07	14.20	13.98	14.17	234263
2012-01-25	14.14	14.28	14.07	14.24	169317
2012-01-26	14.32	14.32	13.86	13.95	246249
2012-01-27	13.95	14.72	13.95	14.22	324202
2012-01-30	14.02	14.08	13.63	13.92	232762
2012-01-31	13.97	14.01	13.72	13.84	280374
2012-02-01	13.98	14.33	13.85	14.29	317061
2012-02-02	14.31	14.59	14.27	14.49	434093
2012-02-03	14.71	14.98	14.60	14.88	306297
2012-02-06	14.78	14.84	14.52	14.56	193005
2012-02-07	14.54	14.71	14.51	14.53	128890
2012-02-08	14.53	14.73	14.34	14.50	143802
2012-02-09	14.52	14.61	14.32	14.39	113597
2012-02-10	14.24	14.33	14.16	14.17	132427
2012-02-13	14.22	14.22	14.05	14.19	146600
2012-02-14	14.15	14.15	13.83	13.98	135363
2012-02-15	14.08	14.11	13.84	13.90	201662
2012-02-16	13.96	14.23	13.86	14.20	216891
2012-02-17	14.24	14.25	14.11	14.23	145824
2012-02-21	14.23	14.39	14.06	14.18	160400
2012-02-22	14.12	14.12	13.92	13.95	178813
2012-02-23	13.95	14.33	13.91	14.33	152651
2012-02-24	14.31	14.36	14.05	14.07	120717
2012-02-27	13.99	14.10	13.83	14.01	282778
2012-02-28	14.05	14.12	13.86	13.95	178687
2012-02-29	14.04	14.15	13.73	13.74	332401
2012-03-01	13.85	13.92	13.45	13.48	418481
2012-03-02	13.48	13.61	13.33	13.39	492867
2012-03-05	13.33	13.66	13.22	13.59	249537
2012-03-06	13.42	13.51	13.30	13.32	230350
2012-03-07	13.37	13.53	13.29	13.51	149421
2012-03-08	13.60	13.62	13.29	13.57	171437
2012-03-09	13.56	13.90	13.49	13.87	264104
2012-03-12	13.90	14.00	13.76	13.92	221645
2012-03-13	14.04	14.48	13.99	14.44	293632
2012-03-14	14.43	14.58	14.29	14.35	368155
2012-03-15	14.40	14.73	14.34	14.63	184673
2012-03-16	14.70	14.80	14.57	14.67	314763
2012-03-19	14.61	15.00	14.51	14.90	202523
2012-03-20	14.77	14.90	14.72	14.80	134570
2012-03-21	14.85	14.89	14.63	14.69	128905
2012-03-22	14.50	14.54	14.37	14.51	180741
2012-03-23	14.49	14.58	14.32	14.57	193121
2012-03-26	14.74	14.92	14.66	14.90	187106
2012-03-27	14.91	14.92	14.63	14.63	160847
2012-03-28	14.65	14.92	14.64	14.84	196495
2012-03-29	14.71	14.80	14.47	14.69	143432
2012-03-30	14.80	14.83	14.53	14.53	167412
2012-04-02	14.47	14.75	14.36	14.72	338977
2012-04-03	14.73	14.81	14.65	14.78	273933
2012-04-04	14.56	14.62	14.35	14.45	247903
2012-04-05	14.34	14.40	14.19	14.30	136609
2012-04-09	14.03	14.10	13.92	13.97	194420
2012-04-10	13.95	13.99	13.58	13.65	282934
2012-04-11	13.81	13.90	13.72	13.89	203159
2012-04-12	13.88	14.08	13.82	14.03	150173
2012-04-13	13.94	13.96	13.58	13.60	190441
2012-04-16	13.71	13.96	13.58	13.85	190442
2012-04-17	14.01	14.24	13.92	14.11	199133
2012-04-18	14.01	14.05	13.69	13.80	181033
2012-04-19	13.82	13.88	13.57	13.68	197432
2012-04-20	13.84	14.03	13.72	13.75	247569
2012-04-23	13.51	13.75	13.42	13.71	236391
2012-04-24	13.71	14.01	13.71	13.97	151881
2012-04-25	14.20	14.34	14.03	14.18	199082
2012-04-26	14.19	14.38	14.08	14.38	198247
2012-04-27	14.47	15.23	14.47	14.92	403838
2012-04-30	14.95	15.02	14.66	14.70	200146
2012-05-01	14.70	15.09	14.61	14.64	453885
2012-05-02	14.51	14.80	14.43	14.76	254115
2012-05-03	14.71	14.79	14.47	14.56	313096
2012-05-04	14.49	14.55	14.09	14.36	351605
2012-05-07	14.34	14.70	14.29	14.59	281612
2012-05-08	14.47	14.74	14.45	14.64	402062
2012-05-09	14.45	14.61	14.37	14.56	265376
2012-05-10	14.69	14.76	14.52	14.66	199214
2012-05-11	14.47	14.51	14.29	14.45	241414
2012-05-14	14.26	14.47	14.24	14.33	294594
2012-05-15	14.30	14.44	14.27	14.39	189706
2012-05-16	14.41	14.50	14.29	14.29	205549
2012-05-17	14.30	14.41	14.15	14.15	213711
2012-05-18	14.13	14.26	13.98	14.06	249781
2012-05-21	14.11	14.26	14.00	14.19	156971
2012-05-22	14.19	14.33	13.93	14.02	224571
2012-05-23	13.87	14.20	13.87	14.16	191876
2012-05-24	14.15	14.34	13.99	14.34	194167
2012-05-25	14.36	14.38	14.26	14.36	195454
2012-05-29	14.54	14.54	14.21	14.35	144060
2012-05-30	14.16	14.26	13.97	14.00	211725
2012-05-31	14.01	14.04	13.80	13.95	325691
2012-06-01	13.67	13.72	13.35	13.40	453254
2012-06-04	13.49	13.63	13.35	13.63	337358
2012-06-05	13.56	13.81	13.56	13.78	252986
2012-06-06	13.86	14.04	13.77	14.02	268527
2012-06-07	14.23	14.27	14.03	14.04	221955
2012-06-08	13.99	14.33	13.85	14.27	214815
2012-06-11	14.43	14.44	13.95	13.95	287341
2012-06-12	14.03	14.34	14.00	14.24	255831
2012-06-13	14.16	14.38	14.08	14.14	226164
2012-06-14	14.19	14.48	14.15	14.46	172499
2012-06-15	14.44	14.66	14.33	14.62	385975
2012-06-18	14.53	14.72	14.46	14.65	196278
2012-06-19	14.68	14.99	14.62	14.97	191217
2012-06-20	14.94	15.10	14.86	14.99	192809
2012-06-21	14.98	15.03	14.62	14.69	175264
2012-06-22	14.80	15.05	14.80	15.00	278347
2012-06-25	14.73	14.79	14.65	14.68	108372
2012-06-26	14.72	14.82	14.57	14.65	127881
2012-06-27	14.71	15.03	14.61	14.97	137760
2012-06-28	14.80	14.97	14.64	14.97	125443
2012-06-29	15.25	15.36	15.13	15.35	240909
2012-07-02	15.40	15.53	15.19	15.51	288243
2012-07-03	15.58	15.77	15.48	15.77	121873
2012-07-05	15.71	15.75	15.48	15.54	424030
2012-07-06	15.35	15.61	15.35	15.54	115949
2012-07-09	15.49	15.54	15.38	15.51	190096
2012-07-10	15.66	15.67	15.45	15.53	128861
2012-07-11	15.59	15.68	15.49	15.66	130300
2012-07-12	15.54	15.72	15.46	15.63	154763
2012-07-13	15.65	16.01	15.56	15.98	159010
2012-07-16	15.99	16.00	15.83	15.99	209703
2012-07-17	16.02	16.02	15.74	15.98	197398
2012-07-18	15.96	16.00	15.83	15.89	125767
2012-07-19	15.92	15.94	15.55	15.62	108769
2012-07-20	15.49	15.60	15.41	15.41	175739
2012-07-23	15.16	15.27	15.13	15.14	154006
2012-07-24	15.22	15.23	14.91	14.99	176560
2012-07-25	15.14	15.23	15.03	15.09	169922
2012-07-26	15.36	15.36	14.98	15.00	199991
2012-07-27	15.00	15.16	14.76	15.01	321894
2012-07-30	14.98	15.20	14.82	15.14	151120
2012-07-31	15.04	15.29	15.04	15.23	164948
2012-08-01	15.37	15.37	15.12	15.16	379757
2012-08-02	15.00	15.11	14.94	15.05	193154
2012-08-03	15.26	15.53	15.17	15.47	185727
2012-08-06	15.50	15.59	15.46	15.51	154243
2012-08-07	15.61	15.79	15.51	15.66	136112
2012-08-08	15.63	15.80	15.57	15.69	113806
2012-08-09	15.71	15.72	15.61	15.63	83491
2012-08-10	15.60	15.65	15.45	15.57	125264
2012-08-13	15.45	15.46	15.16	15.36	199927
2012-08-14	15.41	15.44	15.16	15.18	198873
2012-08-15	15.17	15.32	15.16	15.29	152643
2012-08-16	15.33	15.39	15.16	15.38	107255
2012-08-17	15.32	15.51	15.31	15.51	109937
2012-08-20	15.45	15.51	15.38	15.48	89629
2012-08-21	15.54	15.68	15.44	15.48	111219
2012-08-22	15.50	15.52	15.32	15.36	57842
2012-08-23	15.28	15.30	15.07	15.16	108569
2012-08-24	15.13	15.32	15.13	15.26	64001
2012-08-27	15.33	15.51	15.28	15.38	61316
2012-08-28	15.34	15.56	15.30	15.45	102081
2012-08-29	15.54	15.67	15.36	15.65	81772
2012-08-30	15.51	15.53	15.45	15.47	56057
2012-08-31	15.62	15.64	15.41	15.44	122097
2012-09-04	15.43	15.54	15.28	15.48	165104
2012-09-05	15.61	15.67	15.46	15.60	124220
2012-09-06	15.64	15.84	15.51	15.71	217625
2012-09-07	15.80	15.94	15.72	15.79	94215
2012-09-10	15.80	15.88	15.77	15.79	86551
2012-09-11	15.85	15.97	15.75	15.92	119414
2012-09-12	15.94	16.00	15.87	15.97	89455
2012-09-13	15.93	16.02	15.90	16.02	217229
2012-09-14	16.10	16.22	15.94	16.01	286479
2012-09-17	15.94	15.96	15.80	15.89	117419
2012-09-18	15.92	16.00	15.84	15.95	135405
2012-09-19	16.00	16.00	15.81	15.89	150002
2012-09-20	15.76	15.86	15.71	15.75	118989
2012-09-21	15.93	16.02	15.93	15.96	427124
2012-09-24	15.95	16.01	15.88	16.01	175543
2012-09-25	16.00	16.24	15.85	15.85	187036
2012-09-26	15.88	16.03	15.77	15.85	104702
2012-09-27	15.87	15.98	15.74	15.93	92466
2012-09-28	15.84	15.92	15.65	15.79	130756
2012-10-01	15.88	16.00	15.78	15.87	148201
2012-10-02	15.95	16.04	15.87	15.92	80644
2012-10-03	15.98	16.00	15.80	15.90	90621
2012-10-04	15.92	16.11	15.89	16.11	150261
2012-10-05	16.14	16.25	16.06	16.13	94519
2012-10-08	16.04	16.19	16.02	16.12	53878
2012-10-09	16.15	16.15	15.85	15.87	70682
2012-10-10	15.86	16.02	15.85	15.97	65316
2012-10-11	16.10	16.10	15.91	15.97	57895
2012-10-12	15.92	15.92	15.56	15.63	84713
2012-10-15	15.70	15.82	15.61	15.79	98630
2012-10-16	15.85	15.90	15.62	15.62	120881
2012-10-17	15.66	15.92	15.66	15.79	167376
2012-10-18	15.81	15.86	15.61	15.62	97349
2012-10-19	15.51	15.56	15.33	15.42	188300
2012-10-22	15.40	15.59	15.23	15.57	127233
2012-10-23	15.47	15.53	15.34	15.44	123130
2012-10-24	15.55	15.63	15.38	15.58	142035
2012-10-25	15.68	15.86	15.41	15.57	126857
2012-10-26	15.62	15.62	15.20	15.20	147040
2012-10-31	15.08	15.11	14.84	15.00	173393
2012-11-01	14.98	15.15	14.76	14.96	216941
2012-11-02	14.97	15.11	14.63	14.68	163267
2012-11-05	14.68	14.73	14.50	14.68	192127
2012-11-06	14.71	14.76	14.61	14.67	196400
2012-11-07	14.48	14.49	14.13	14.25	320366
2012-11-08	14.15	14.30	14.05	14.05	144614
2012-11-09	13.97	14.20	13.88	14.09	152928
2012-11-12	14.12	14.12	13.96	14.02	66236
2012-11-13	13.80	13.94	13.65	13.72	143425
2012-11-14	13.70	13.81	13.54	13.64	244764
2012-11-15	13.60	13.73	13.31	13.37	173700
2012-11-16	13.35	13.44	13.13	13.39	258567
2012-11-19	13.72	13.87	13.59	13.64	354047
2012-11-20	13.66	13.90	13.52	13.82	305815
2012-11-21	13.87	13.95	13.79	13.93	110588
2012-11-23	14.00	14.12	13.88	14.12	90511
2012-11-26	14.08	14.10	13.97	14.06	200023
2012-11-27	14.06	14.22	13.95	14.12	191878
2012-11-28	14.03	14.11	13.79	14.05	190274
2012-11-29	14.15	14.39	13.97	14.35	153979
2012-11-30	14.42	14.50	14.29	14.49	267857
2012-12-03	14.58	14.58	14.36	14.44	187717
2012-12-04	14.43	14.47	14.20	14.45	243798
2012-12-05	14.28	14.52	14.16	14.34	194195
2012-12-06	14.45	14.56	14.35	14.42	148340
2012-12-07	14.52	14.55	14.38	14.44	169270
2012-12-10	14.47	14.53	14.34	14.50	169194
2012-12-11	14.54	14.72	14.52	14.62	206033
2012-12-12	14.62	14.71	14.42	14.43	171674
2012-12-13	14.45	14.49	14.32	14.41	170992
2012-12-14	14.40	14.51	14.33	14.39	104828
2012-12-17	14.42	14.62	14.40	14.59	243645
2012-12-18	14.61	14.85	14.53	14.79	268758
2012-12-19	14.78	14.86	14.67	14.68	193462
2012-12-20	14.68	14.97	14.58	14.96	250241
2012-12-21	14.83	14.90	14.33	14.73	910496
2012-12-24	14.73	14.94	14.61	14.78	108907
2012-12-26	14.78	14.85	14.69	14.79	115562
2012-12-27	14.78	14.87	14.61	14.81	137076
2012-12-28	14.70	14.89	14.68	14.74	111956
2012-12-31	14.75	14.96	14.67	14.92	195412
2013-01-02	15.22	15.50	15.16	15.44	363551
2013-01-03	15.01	15.18	14.96	15.16	285219
2013-01-04	15.25	15.36	15.16	15.29	151097
2013-01-07	15.18	15.20	15.01	15.11	122387
2013-01-08	15.08	15.17	14.90	15.08	213004
2013-01-09	15.15	15.37	15.09	15.37	416527
2013-01-10	15.46	15.46	15.13	15.20	235756
2013-01-11	15.23	15.23	14.93	15.02	190740
2013-01-14	14.97	15.11	14.90	15.06	158895
2013-01-15	14.98	15.15	14.95	15.07	156177
2013-01-16	15.08	15.14	15.04	15.09	148723
2013-01-17	15.14	15.18	15.06	15.17	152153
2013-01-18	15.12	15.16	15.02	15.08	99198
2013-01-22	15.13	15.17	15.06	15.15	157906
2013-01-23	15.11	15.11	14.96	15.01	105732
2013-01-24	15.00	15.07	14.95	14.99	200176
2013-01-25	15.00	15.00	14.70	14.77	253035
2013-01-28	14.80	14.91	14.75	14.86	187873
2013-01-29	14.86	14.97	14.78	14.90	230029
2013-01-30	14.84	14.93	14.69	14.73	160304
2013-01-31	14.80	14.90	14.73	14.83	229791
2013-02-01	14.92	15.15	14.81	15.08	224823
2013-02-04	14.99	15.14	14.78	14.80	264072
2013-02-05	14.89	15.03	14.83	15.01	152866
2013-02-06	14.93	15.13	14.93	15.11	145776
2013-02-07	15.08	15.18	14.99	14.99	249879
2013-02-08	15.05	15.14	14.90	14.93	256500
2013-02-11	14.95	15.15	14.94	15.10	173312
2013-02-12	15.14	15.22	15.08	15.18	130454
2013-02-13	15.14	15.17	14.96	15.16	194726
2013-02-14	15.10	15.17	15.03	15.11	101453
2013-02-15	15.18	15.22	15.07	15.13	151529
2013-02-19	15.11	15.25	15.11	15.23	157433
2013-02-20	15.21	15.21	14.93	14.94	202911
2013-02-21	14.95	15.15	14.85	14.93	134448
2013-02-22	15.04	15.13	14.95	15.13	98752
2013-02-25	15.22	15.22	14.68	14.68	192494
2013-02-26	14.75	14.86	14.65	14.73	130013
2013-02-27	14.75	15.05	14.69	14.92	185094
2013-02-28	14.93	15.04	14.81	14.99	223383
2013-03-01	14.87	15.14	14.72	15.11	135520
2013-03-04	15.08	15.15	14.93	15.09	207275
2013-03-05	15.16	15.34	15.13	15.22	179831
2013-03-06	15.29	15.37	15.20	15.32	101850
2013-03-07	15.31	15.42	15.27	15.38	88088
2013-03-08	15.51	15.51	15.34	15.42	106111
2013-03-11	15.39	15.45	15.24	15.30	141519
2013-03-12	15.27	15.29	15.11	15.17	133254
2013-03-13	15.18	15.32	15.13	15.30	92804
2013-03-14	15.33	15.49	15.26	15.48	89323
2013-03-15	15.50	15.63	15.31	15.31	652266
2013-03-18	15.13	15.32	15.13	15.23	133234
2013-03-19	15.27	15.39	15.19	15.28	148706
2013-03-20	15.35	15.43	15.30	15.37	89131
2013-03-21	15.24	15.33	15.19	15.26	110151
2013-03-22	15.22	15.40	15.22	15.31	120315
2013-03-25	15.36	15.47	15.22	15.36	131536
2013-03-26	15.45	15.51	15.33	15.39	115200
2013-03-27	15.29	15.32	15.17	15.31	86480
2013-03-28	15.35	15.36	15.23	15.27	95257
2013-04-01	15.26	15.26	14.88	14.99	188696
2013-04-02	15.07	15.09	14.79	14.83	123770
2013-04-03	14.86	14.86	14.59	14.62	169394
2013-04-04	14.61	14.78	14.53	14.77	101753
2013-04-05	14.54	14.79	14.52	14.79	202617
2013-04-08	14.82	14.95	14.66	14.94	93112
2013-04-09	14.93	14.94	14.73	14.73	161941
2013-04-10	14.74	15.13	14.74	15.09	169132
2013-04-11	15.05	15.16	14.99	15.14	133715
2013-04-12	15.05	15.12	15.02	15.11	166094
2013-04-15	15.02	15.08	14.61	14.64	283248
2013-04-16	14.78	14.88	14.63	14.84	185795
2013-04-17	14.71	14.75	14.41	14.61	210205
2013-04-18	14.66	14.71	14.48	14.57	149875
2013-04-19	14.58	14.84	14.49	14.82	127497
2013-04-22	14.83	14.88	14.56	14.80	106607
2013-04-23	14.93	15.14	14.88	15.12	106274
2013-04-24	15.09	15.19	15.02	15.18	110502
2013-04-25	15.19	15.31	15.09	15.17	87998
2013-04-26	15.18	15.37	15.05	15.15	127706
2013-04-29	15.26	15.32	15.15	15.25	146991
2013-04-30	15.21	15.42	15.16	15.33	124512
2013-05-01	15.24	15.26	14.74	14.75	344403
2013-05-02	14.84	14.89	14.71	14.87	173889
2013-05-03	15.07	15.49	14.96	15.22	171443
2013-05-06	15.27	15.36	15.20	15.32	80733
2013-05-07	15.32	15.60	15.29	15.60	78905
2013-05-08	15.61	15.68	15.49	15.59	102882
2013-05-09	15.55	15.59	15.42	15.44	103030
2013-05-10	15.45	15.49	15.26	15.42	148858
2013-05-13	15.28	15.36	15.13	15.30	79236
2013-05-14	15.30	15.55	15.28	15.55	166450
2013-05-15	15.48	15.67	15.43	15.55	98453
2013-05-16	15.53	15.58	15.45	15.52	98175
2013-05-17	15.62	15.73	15.59	15.69	173863
2013-05-20	15.61	15.85	15.61	15.82	127901
2013-05-21	15.86	15.86	15.61	15.77	106529
2013-05-22	15.74	15.96	15.45	15.54	155554
2013-05-23	15.41	15.52	15.30	15.49	109176
2013-05-24	15.45	15.61	15.33	15.61	88145
2013-05-28	15.84	15.98	15.63	15.74	153221
2013-05-29	15.60	15.69	15.39	15.46	68104
2013-05-30	15.49	15.59	15.44	15.47	108076
2013-05-31	15.35	15.44	15.19	15.22	140170
2013-06-03	15.22	15.47	15.05	15.41	261522
2013-06-04	15.38	15.49	15.07	15.24	267236
2013-06-05	15.18	15.26	14.96	15.01	150165
2013-06-06	14.97	15.21	14.93	15.20	146973
2013-06-07	15.31	15.31	14.85	15.27	72115
2013-06-10	15.28	15.45	15.24	15.42	81129
2013-06-11	15.22	15.28	15.04	15.16	64896
2013-06-12	15.26	15.29	14.91	14.95	79468
2013-06-13	14.99	15.23	14.87	15.22	84644
2013-06-14	15.23	15.23	14.90	14.91	87722
2013-06-17	15.07	15.11	14.88	15.00	148997
2013-06-18	15.05	15.32	14.96	15.27	117178
2013-06-19	15.22	15.27	15.03	15.15	154428
2013-06-20	14.93	15.23	14.90	15.13	197886
2013-06-21	15.18	15.43	15.06	15.43	435318
2013-06-24	15.26	15.46	15.20	15.35	171260
2013-06-25	15.53	15.60	15.34	15.59	148424
2013-06-26	15.69	15.73	15.42	15.47	118278
2013-06-27	15.61	15.82	15.54	15.79	115320
2013-06-28	15.77	15.87	15.69	15.78	362516
2013-07-01	15.75	16.00	15.64	15.85	197068
2013-07-02	15.79	15.95	15.71	15.89	162319
2013-07-03	15.72	15.92	15.70	15.90	124080
2013-07-05	16.05	16.24	15.98	16.24	154487
2013-07-08	16.24	16.48	16.18	16.42	217287
2013-07-09	16.49	16.70	16.43	16.56	295161
2013-07-10	16.55	16.59	16.43	16.54	147442
2013-07-11	16.66	16.66	16.50	16.56	166099
2013-07-12	16.55	16.85	16.55	16.83	108028
2013-07-15	16.82	17.01	16.82	16.99	87419
2013-07-16	16.96	16.99	16.73	16.90	121337
2013-07-17	16.92	16.99	16.87	16.93	103667
2013-07-18	16.98	17.19	16.95	17.12	131623
2013-07-19	17.09	17.32	17.09	17.22	149391
2013-07-22	17.21	17.35	17.12	17.31	85264
2013-07-23	17.31	17.40	17.17	17.30	134373
2013-07-24	17.35	17.44	17.25	17.29	97533
2013-07-25	17.26	17.67	17.17	17.55	189982
2013-07-26	17.60	17.75	17.31	17.70	160490
2013-07-29	17.84	17.84	17.47	17.64	111718
2013-07-30	17.73	17.97	17.56	17.94	175058
2013-07-31	17.97	18.09	17.79	17.79	256380
2013-08-01	18.00	18.31	17.81	18.12	207857
2013-08-02	18.09	18.11	17.86	17.97	89240
2013-08-05	17.99	18.14	17.75	18.11	197947
2013-08-06	18.11	18.13	17.88	18.02	125124
2013-08-07	18.02	18.02	17.79	17.80	94610
2013-08-08	17.94	17.94	17.73	17.77	148246
2013-08-09	17.73	17.80	17.67	17.72	101516
2013-08-12	17.62	17.72	17.58	17.71	105293
2013-08-13	17.55	17.57	17.33	17.48	87804
2013-08-14	17.48	17.57	17.39	17.52	97597
2013-08-15	17.35	17.42	17.27	17.28	101306
2013-08-16	17.18	17.43	17.16	17.30	114556
2013-08-19	17.27	17.30	17.09	17.14	122911
2013-08-20	17.12	17.38	17.11	17.38	120222
2013-08-21	17.27	17.33	17.04	17.13	85238
2013-08-22	17.15	17.40	17.13	17.38	100050
2013-08-23	17.37	17.39	17.21	17.27	82398
2013-08-26	17.26	17.27	17.07	17.11	92234
2013-08-27	16.91	16.91	16.48	16.49	191247
2013-08-28	16.44	16.56	16.38	16.44	202164
2013-08-29	16.39	16.62	16.39	16.55	111650
2013-08-30	16.54	16.62	16.15	16.18	142317
2013-09-03	16.37	16.50	15.98	16.14	169286
2013-09-04	16.13	16.23	16.03	16.06	147145
2013-09-05	16.09	16.26	16.06	16.19	107096
2013-09-06	16.26	16.26	15.78	16.03	92725
2013-09-09	16.09	16.32	15.99	16.32	153502
2013-09-10	16.39	16.40	16.21	16.39	105168
2013-09-11	16.37	16.48	16.24	16.31	107809
2013-09-12	16.35	16.38	16.25	16.26	92430
2013-09-13	16.36	16.41	16.21	16.35	81078
2013-09-16	16.55	16.55	16.28	16.40	193345
2013-09-17	16.40	16.68	16.39	16.68	101431
2013-09-18	16.65	16.77	16.50	16.57	165811
2013-09-19	16.58	16.71	16.25	16.33	93627
2013-09-20	16.39	16.60	16.39	16.53	321467
2013-09-23	16.46	16.48	16.23	16.36	155481
2013-09-24	16.33	16.53	16.22	16.40	282711
2013-09-25	16.40	16.44	16.14	16.18	350799
2013-09-26	16.17	16.30	15.97	16.11	163417
2013-09-27	15.97	16.19	15.97	16.03	344840
2013-09-30	15.85	16.22	15.83	16.21	221859
2013-10-01	16.20	16.40	16.11	16.39	180287
2013-10-02	16.30	16.38	16.22	16.31	157568
2013-10-03	16.25	16.30	16.06	16.20	200115
2013-10-04	16.16	16.40	16.16	16.37	168362
2013-10-07	16.22	16.25	16.07	16.14	156664
2013-10-08	16.13	16.25	16.04	16.18	283662
2013-10-09	16.26	16.53	16.23	16.28	324726
2013-10-10	16.48	16.83	16.48	16.80	177448
2013-10-11	16.70	17.00	16.67	16.94	326450
2013-10-14	16.87	17.15	16.77	17.15	160678
2013-10-15	17.05	17.21	16.99	17.15	203362
2013-10-16	17.30	17.52	17.26	17.48	195875
2013-10-17	17.38	17.77	17.30	17.73	257675
2013-10-18	17.93	18.00	17.59	17.60	258669
2013-10-21	17.65	17.83	17.58	17.60	161200
2013-10-22	17.71	17.71	17.53	17.60	158055
2013-10-23	17.50	17.73	17.38	17.57	201510
2013-10-24	17.64	17.85	17.54	17.79	154167
2013-10-25	18.26	19.10	18.26	19.09	262801
2013-10-28	18.33	19.04	18.18	18.90	344378
2013-10-29	18.90	19.05	18.65	18.85	240919
2013-10-30	18.92	19.09	18.79	18.89	316147
2013-10-31	18.84	18.93	18.74	18.74	237528
2013-11-01	18.67	18.82	18.38	18.55	332448
2013-11-04	18.64	18.78	18.47	18.66	290554
2013-11-05	18.63	18.69	18.53	18.63	185300
2013-11-06	18.78	18.79	18.60	18.67	211360
2013-11-07	18.69	18.87	18.51	18.53	147325
2013-11-08	18.51	19.19	18.51	19.10	131041
2013-11-11	19.05	19.05	18.83	18.90	228639
2013-11-12	18.78	18.91	18.67	18.74	104471
2013-11-13	18.52	18.74	18.39	18.70	102433
2013-11-14	18.69	18.74	18.60	18.68	62645
2013-11-15	18.64	18.67	18.49	18.58	158649
2013-11-18	18.65	18.88	18.52	18.60	125002
2013-11-19	18.63	18.77	18.44	18.55	128569
2013-11-20	18.63	18.78	18.44	18.67	126552
2013-11-21	18.77	19.08	18.77	19.04	121001
2013-11-22	19.08	19.21	18.96	19.13	139279
2013-11-25	19.14	19.48	18.96	19.32	229158
2013-11-26	19.36	19.52	19.28	19.47	159213
2013-11-27	19.46	19.66	19.32	19.63	94163
2013-11-29	19.78	19.80	19.49	19.55	104223
2013-12-02	19.53	19.53	19.23	19.31	189949
2013-12-03	19.23	19.43	18.96	19.11	115272
2013-12-04	19.06	19.16	18.71	18.98	264987
2013-12-05	18.91	18.98	18.78	18.86	181168
2013-12-06	19.10	19.40	19.02	19.31	178292
2013-12-09	19.30	19.30	19.00	19.14	148284
2013-12-10	19.07	19.10	18.74	18.85	213894
2013-12-11	18.85	18.91	18.50	18.57	274459
2013-12-12	18.61	18.79	18.56	18.59	134912
2013-12-13	18.62	18.68	18.46	18.60	127794
2013-12-16	18.70	18.86	18.63	18.82	172127
2013-12-17	18.87	18.87	18.53	18.54	146271
2013-12-18	18.61	18.88	18.50	18.88	213956
2013-12-19	18.80	18.87	18.60	18.61	91863
2013-12-20	18.65	19.44	18.63	19.43	430150
2013-12-23	19.45	19.83	19.39	19.75	237123
2013-12-24	19.79	19.93	19.60	19.63	79528
2013-12-26	19.65	19.75	19.44	19.50	130023
2013-12-27	19.59	19.62	19.35	19.40	78491
2013-12-30	19.45	19.49	19.29	19.42	97397
2013-12-31	19.47	19.52	19.29	19.32	125163
2014-01-02	19.32	19.32	18.98	19.05	131403
2014-01-03	19.05	19.15	18.90	18.99	98794
2014-01-06	19.12	19.12	18.78	18.79	113792
2014-01-07	18.80	19.05	18.77	18.99	120250
2014-01-08	19.03	19.03	18.69	18.76	217280
2014-01-09	18.88	18.92	18.63	18.80	116603
2014-01-10	18.79	18.79	18.42	18.56	125931
2014-01-13	18.47	18.55	18.32	18.44	169164
2014-01-14	18.47	18.75	18.39	18.58	99896
2014-01-15	18.58	18.96	18.58	18.71	116556
2014-01-16	18.62	18.74	18.34	18.41	155881
2014-01-17	18.34	18.51	18.33	18.37	106530
2014-01-21	18.45	18.69	18.35	18.67	133902
2014-01-22	18.70	18.85	18.61	18.71	148317
2014-01-23	18.57	18.92	18.46	18.92	243537
2014-01-24	18.75	18.80	18.41	18.56	159885
2014-01-27	18.60	18.80	18.37	18.38	143275
2014-01-28	18.45	18.45	18.11	18.25	161811
2014-01-29	18.07	18.33	17.63	17.85	228538
2014-01-30	17.98	18.19	17.73	18.03	168208
2014-01-31	17.63	17.85	17.01	17.32	328424
2014-02-03	17.39	17.57	16.74	16.83	240676
2014-02-04	16.95	17.16	16.75	17.00	155462
2014-02-05	16.98	17.00	16.63	16.65	260431
2014-02-06	16.71	16.76	16.50	16.54	164746
2014-02-07	16.61	16.65	16.45	16.49	215570
2014-02-10	16.48	16.65	16.16	16.57	219974
2014-02-11	16.58	16.85	16.58	16.73	131497
2014-02-12	16.65	16.80	16.39	16.52	165661
2014-02-13	16.34	16.65	16.34	16.62	134095
2014-02-14	16.63	16.63	16.49	16.57	111990
2014-02-18	16.48	16.73	16.48	16.67	93162
2014-02-19	16.59	16.68	16.38	16.38	213351
2014-02-20	16.70	16.90	16.56	16.77	262792
2014-02-21	16.85	17.25	16.76	17.06	260842
2014-02-24	17.06	17.54	17.06	17.40	179423
2014-02-25	17.42	17.54	17.34	17.49	268484
2014-02-26	17.55	18.06	17.55	17.90	379361
2014-02-27	17.90	18.33	17.78	18.31	243626
2014-02-28	18.37	18.68	18.22	18.56	363621
2014-03-03	18.49	18.51	18.10	18.37	262672
2014-03-04	18.64	19.28	18.64	19.10	587231
2014-03-05	19.03	19.05	18.82	18.95	225355
2014-03-06	18.94	19.09	18.77	18.83	221157
2014-03-07	18.89	19.01	18.78	18.99	161218
2014-03-10	18.96	19.11	18.88	19.11	178039
2014-03-11	19.07	19.07	18.69	18.79	189206
2014-03-12	18.67	18.87	18.58	18.80	164516
2014-03-13	18.80	18.83	18.50	18.61	124811
2014-03-14	18.52	18.85	18.52	18.59	122301
2014-03-17	18.65	18.80	18.59	18.69	120899
2014-03-18	18.76	18.85	18.61	18.78	134668
2014-03-19	18.81	18.83	18.56	18.67	115080
2014-03-20	18.61	18.85	18.55	18.84	121333
2014-03-21	18.85	19.05	18.76	18.84	271771
2014-03-24	18.86	18.90	18.67	18.77	141019
2014-03-25	18.83	18.92	18.71	18.74	98472
2014-03-26	18.87	18.87	18.28	18.28	124196
2014-03-27	18.27	18.35	17.94	18.01	85282
2014-03-28	18.00	18.43	17.90	18.01	99424
2014-03-31	18.06	18.49	18.06	18.37	122883
2014-04-01	18.40	18.71	18.23	18.65	190444
2014-04-02	18.69	18.70	18.50	18.62	113804
2014-04-03	18.68	18.68	18.39	18.53	92101
2014-04-04	18.65	18.65	18.08	18.23	219338
2014-04-07	18.18	18.20	17.89	18.11	113192
2014-04-08	18.17	18.35	18.02	18.11	102281
2014-04-09	18.18	18.19	17.93	18.10	80192
2014-04-10	18.06	18.07	17.47	17.54	139258
2014-04-11	17.34	17.51	17.18	17.22	187402
2014-04-14	17.40	17.72	17.20	17.37	122955
2014-04-15	17.44	17.48	17.04	17.40	155337
2014-04-16	17.56	17.68	17.46	17.66	89556
2014-04-17	17.66	17.92	17.41	17.78	95390
2014-04-21	17.82	17.88	17.53	17.65	86238
2014-04-22	17.69	17.90	17.60	17.77	98661
2014-04-23	17.78	17.83	17.56	17.63	108363
2014-04-24	17.74	17.74	17.39	17.52	118386
2014-04-25	17.40	17.80	16.91	17.05	184971
2014-04-28	17.17	17.18	16.79	16.94	437423
2014-04-29	17.02	17.33	17.00	17.05	175380
2014-04-30	17.04	17.46	16.92	17.38	186468
2014-05-01	17.41	17.44	16.95	17.16	205482
2014-05-02	17.21	17.43	17.02	17.11	202915
2014-05-05	16.93	17.17	16.76	16.91	198786
2014-05-06	16.87	17.00	16.53	16.61	179440
2014-05-07	16.69	16.94	16.42	16.90	164922
2014-05-08	16.97	17.11	16.70	16.77	146736
2014-05-09	16.65	17.16	16.65	17.14	131303
2014-05-12	17.28	17.71	17.16	17.60	174160
2014-05-13	17.44	17.44	17.01	17.03	177217
2014-05-14	16.95	16.95	16.45	16.49	188654
2014-05-15	16.39	16.57	16.06	16.51	162012
2014-05-16	16.46	16.75	16.25	16.48	210687
2014-05-19	16.44	16.78	16.44	16.78	94461
2014-05-20	16.70	16.70	16.43	16.56	216491
2014-05-21	16.55	16.95	16.50	16.71	223472
2014-05-22	16.69	16.95	16.69	16.87	163795
2014-05-23	16.94	17.18	16.83	16.91	215356
2014-05-27	17.04	17.36	17.00	17.20	151833
2014-05-28	17.13	17.13	16.99	17.03	138666
2014-05-29	17.14	17.14	16.92	17.05	101310
2014-05-30	17.10	17.27	16.86	16.93	127606
2014-06-02	16.96	17.26	16.69	17.04	244081
2014-06-03	16.89	17.27	16.89	17.11	245541
2014-06-04	17.09	17.39	17.06	17.36	186025
2014-06-05	17.45	18.03	17.41	18.01	289604
2014-06-06	18.11	18.23	18.01	18.07	238574
2014-06-09	18.05	18.17	17.90	18.09	257226
2014-06-10	18.08	18.13	17.71	18.09	223322
2014-06-11	17.95	18.08	17.57	17.70	164524
2014-06-12	17.61	17.70	17.33	17.41	202932
2014-06-13	17.47	17.50	17.30	17.46	189316
2014-06-16	17.38	17.39	17.11	17.22	166568
2014-06-17	17.25	17.63	17.24	17.58	226421
2014-06-18	17.53	17.62	17.22	17.61	180214
2014-06-19	17.59	17.67	17.28	17.34	160194
2014-06-20	17.42	17.55	17.26	17.43	510325
2014-06-23	17.42	17.48	17.32	17.45	127281
2014-06-24	17.49	17.77	17.35	17.37	191193
2014-06-25	17.25	17.29	17.08	17.24	282714
2014-06-26	17.27	17.39	17.07	17.32	135065
2014-06-27	17.18	17.40	17.16	17.32	393926
2014-06-30	17.31	17.39	17.12	17.32	214616
2014-07-01	17.41	17.65	17.39	17.48	332580
2014-07-02	17.48	17.56	17.31	17.32	128946
2014-07-03	17.44	17.59	17.42	17.50	80066
2014-07-07	17.46	17.50	17.23	17.26	185134
2014-07-08	17.24	17.28	17.03	17.15	329911
2014-07-09	17.21	17.48	17.11	17.28	205590
2014-07-10	16.94	17.28	16.82	17.13	166997
2014-07-11	17.06	17.10	16.98	17.00	137106
2014-07-14	17.16	17.18	16.98	16.99	104581
2014-07-15	17.03	17.09	16.91	17.05	135719
2014-07-16	17.12	17.12	16.78	16.81	150572
2014-07-17	16.68	16.76	16.48	16.51	192741
2014-07-18	16.46	16.91	16.46	16.78	212497
2014-07-21	16.66	16.86	16.66	16.81	157551
2014-07-22	16.89	16.93	16.64	16.68	154435
2014-07-23	16.70	16.78	16.60	16.64	120878
2014-07-24	16.73	16.82	16.55	16.65	146408
2014-07-25	16.46	16.91	16.46	16.70	205186
2014-07-28	16.73	16.78	16.50	16.56	177212
2014-07-29	16.92	17.15	16.80	16.96	400091
2014-07-30	17.08	17.28	16.89	17.06	202905
2014-07-31	16.83	16.93	16.68	16.71	217731
2014-08-01	16.73	16.89	16.50	16.57	271043
2014-08-04	16.65	16.84	16.44	16.70	195943
2014-08-05	16.62	16.94	16.56	16.81	142349
2014-08-06	16.73	16.99	16.73	16.93	130708
2014-08-07	17.04	17.09	16.79	16.81	141071
2014-08-08	16.80	16.98	16.74	16.87	131513
2014-08-11	16.94	17.09	16.74	16.96	121461
2014-08-12	16.86	17.02	16.81	16.88	163829
2014-08-13	16.78	16.95	16.66	16.86	130715
2014-08-14	16.83	16.93	16.74	16.85	105125
2014-08-15	17.05	17.09	16.61	16.78	243005
2014-08-18	16.99	17.13	16.94	17.09	225021
2014-08-19	17.08	17.18	16.98	17.00	108339
2014-08-20	16.94	16.98	16.81	16.84	166420
2014-08-21	16.79	17.14	16.72	17.09	167238
2014-08-22	17.09	17.22	17.03	17.11	110730
2014-08-25	17.19	17.25	16.96	17.08	82180
2014-08-26	17.13	17.24	17.10	17.15	154074
2014-08-27	17.08	17.11	16.94	17.01	174499
2014-08-28	16.97	17.05	16.89	16.92	173214
2014-08-29	16.96	17.06	16.85	17.01	107615
2014-09-02	17.07	17.22	16.98	17.14	152153
2014-09-03	17.17	17.22	16.92	17.04	166161
2014-09-04	17.03	17.23	16.91	16.95	90685
2014-09-05	16.88	16.94	16.76	16.92	110447
2014-09-08	16.91	17.03	16.82	17.03	127696
2014-09-09	16.95	16.98	16.78	16.83	135889
2014-09-10	16.78	17.05	16.78	17.02	154586
2014-09-11	16.94	17.24	16.92	17.24	152845
2014-09-12	17.25	17.29	16.92	17.09	177739
2014-09-15	17.24	17.29	16.95	17.10	291094
2014-09-16	17.13	17.17	16.92	16.95	176341
2014-09-17	16.93	17.13	16.90	16.94	145899
2014-09-18	16.96	17.22	16.96	17.11	166521
2014-09-19	17.14	17.33	16.85	16.85	566024
2014-09-22	16.81	16.88	16.65	16.65	218577
2014-09-23	16.62	16.68	16.41	16.43	206347
2014-09-24	16.45	16.56	16.34	16.52	156390
2014-09-25	16.46	16.48	16.25	16.39	187497
2014-09-26	16.42	16.62	16.41	16.54	280898
2014-09-29	16.41	16.55	16.35	16.47	179793
2014-09-30	16.51	16.56	16.37	16.37	330696
2014-10-01	16.40	16.68	16.30	16.49	604030
2014-10-02	16.56	16.81	16.38	16.80	607162
2014-10-03	16.95	16.98	16.58	16.60	278642
2014-10-06	16.63	16.68	16.52	16.53	186373
2014-10-07	16.42	16.55	16.20	16.21	211855
2014-10-08	16.20	16.70	16.20	16.70	218369
2014-10-09	16.71	16.71	16.23	16.23	243896
2014-10-10	16.13	16.56	16.13	16.25	246578
2014-10-13	16.24	16.80	16.24	16.66	227423
2014-10-14	16.85	17.19	16.80	17.02	276183
2014-10-15	16.80	16.99	16.58	16.79	318907
2014-10-16	16.52	17.12	16.52	16.97	213350
2014-10-17	17.20	17.20	16.55	16.68	229618
2014-10-20	16.57	16.86	16.52	16.86	129069
2014-10-21	16.93	17.02	16.78	16.98	245362
2014-10-22	17.02	17.19	16.86	16.88	138022
2014-10-23	17.00	17.10	16.86	16.92	166160
2014-10-24	16.97	17.11	16.90	17.09	105210
2014-10-27	17.00	17.10	16.84	17.10	93808
2014-10-28	17.23	17.60	17.08	17.60	277462
2014-10-29	17.71	17.88	17.29	17.70	206640
2014-10-30	17.82	18.01	17.64	17.99	270446
2014-10-31	18.29	18.29	18.09	18.23	345915
2014-11-03	18.20	18.31	18.07	18.10	200337
2014-11-04	18.06	18.11	17.70	17.97	243836
2014-11-05	18.16	18.16	17.93	18.04	138372
2014-11-06	18.07	18.14	17.94	18.13	97468
2014-11-07	18.12	18.16	17.97	18.16	127014
2014-11-10	18.21	18.25	18.07	18.24	113279
2014-11-11	18.28	18.28	18.11	18.23	123153
2014-11-12	17.98	18.16	17.96	18.14	217700
2014-11-13	18.17	18.17	18.03	18.10	9886
2014-11-14	17.99	18.02	17.85	17.90	136306
2014-11-17	17.88	17.92	17.72	17.73	90607
2014-11-18	17.81	17.82	17.35	17.68	156154
2014-11-19	17.63	17.63	17.21	17.36	115997
2014-11-20	17.27	17.65	17.26	17.63	91651
2014-11-21	17.86	17.86	17.27	17.37	163265
2014-11-24	17.41	17.65	17.41	17.64	97921
2014-11-25	17.70	17.72	17.56	17.68	83794
2014-11-26	17.75	17.75	17.50	17.66	126278
2014-11-28	17.71	17.71	17.24	17.28	83889
2014-12-01	17.23	17.32	17.12	17.17	167304
2014-12-02	17.23	17.59	17.15	17.31	97114
2014-12-03	17.33	17.53	17.22	17.39	122081
2014-12-04	17.34	17.40	17.19	17.35	154798
2014-12-05	17.36	17.69	17.36	17.56	217902
2014-12-08	17.46	17.72	17.38	17.44	177289
2014-12-09	17.24	17.86	17.24	17.85	154567
2014-12-10	17.74	17.80	17.47	17.49	189173
2014-12-11	17.58	17.75	17.47	17.49	87018
2014-12-12	17.25	17.56	17.25	17.37	197691
2014-12-15	17.41	17.64	17.35	17.40	206872
2014-12-16	17.33	17.74	17.33	17.60	187313
2014-12-17	17.67	18.10	17.42	18.08	281149
2014-12-18	18.22	18.25	18.06	18.20	223190
2014-12-19	18.21	18.23	18.06	18.16	592953
2014-12-22	18.16	18.22	18.00	18.20	116372
2014-12-23	18.22	18.22	18.07	18.18	215402
2014-12-24	18.13	18.20	17.98	18.19	49246
2014-12-26	18.25	18.25	18.16	18.18	93114
2014-12-29	18.12	18.42	18.12	18.27	217081
2014-12-30	18.11	18.29	17.92	18.13	306234
2014-12-31	18.23	18.29	18.05	18.06	159750
2015-01-02	18.10	18.13	17.56	17.73	111766
2015-01-05	17.59	17.73	17.53	17.64	259954
2015-01-06	17.62	17.70	17.38	17.60	369353
2015-01-07	17.71	17.84	17.47	17.82	224821
2015-01-08	17.95	18.11	17.88	18.04	179997
2015-01-09	18.01	18.01	17.46	17.48	166597
2015-01-12	17.42	17.48	17.31	17.39	110075
2015-01-13	17.45	17.77	17.16	17.36	117090
2015-01-14	17.16	17.23	16.87	17.14	143310
2015-01-15	17.10	17.19	16.98	17.00	179585
2015-01-16	16.92	17.27	16.92	17.26	404865
2015-01-20	17.25	17.29	16.87	17.10	176828
2015-01-21	17.00	17.19	16.97	17.12	177175
2015-01-22	17.27	18.00	17.15	18.00	401214
2015-01-23	18.00	18.00	17.37	17.48	159876
2015-01-26	17.45	17.60	17.19	17.55	158572
2015-01-27	17.36	17.54	17.23	17.36	117893
2015-01-28	17.44	17.44	16.86	16.91	182060
2015-01-29	16.86	17.27	16.86	17.23	286628
2015-01-30	17.00	17.55	17.00	17.36	472536
2015-02-02	17.49	17.84	17.43	17.82	300555
2015-02-03	17.90	18.34	17.89	18.16	312729
2015-02-04	18.05	18.25	18.05	18.14	337632
2015-02-05	18.14	18.36	18.13	18.31	130213
2015-02-06	18.40	18.65	18.36	18.49	211976
2015-02-09	18.49	18.50	18.18	18.20	172290
2015-02-10	18.40	18.44	18.10	18.41	294843
2015-02-11	18.23	18.26	18.05	18.23	137168
2015-02-12	18.34	18.56	18.23	18.55	152584
2015-02-13	18.50	18.65	18.44	18.64	186001
2015-02-17	18.70	18.70	18.51	18.61	117218
2015-02-18	18.50	18.56	18.26	18.34	138546
2015-02-19	18.30	18.49	18.17	18.34	70719
2015-02-20	18.32	18.48	18.17	18.46	124935
2015-02-23	18.35	18.41	18.22	18.41	66953
2015-02-24	18.46	18.63	18.34	18.38	105963
2015-02-25	18.39	18.41	18.24	18.37	327979
2015-02-26	18.31	18.41	18.25	18.32	215721
2015-02-27	18.35	18.35	18.19	18.20	328834
2015-03-02	18.23	18.51	18.23	18.44	208606
2015-03-03	18.46	18.49	18.26	18.31	148209
2015-03-04	18.18	18.40	18.10	18.26	179960
2015-03-05	18.22	18.32	18.10	18.30	292420
2015-03-06	18.23	18.53	18.15	18.26	170219
2015-03-09	18.25	18.47	18.25	18.29	164025
2015-03-10	18.18	18.28	18.04	18.12	377603
2015-03-11	18.20	18.24	18.09	18.21	198854
2015-03-12	18.38	18.74	18.31	18.73	156929
2015-03-13	18.74	18.74	18.39	18.67	177902
2015-03-16	18.73	18.73	18.54	18.62	102167
2015-03-17	18.43	18.69	18.24	18.63	279946
2015-03-18	18.61	18.69	18.44	18.55	164690
2015-03-19	18.47	18.50	18.31	18.46	134048
2015-03-20	18.61	18.80	18.48	18.79	277755
2015-03-23	18.79	19.05	18.71	18.91	158247
2015-03-24	18.91	18.94	18.78	18.84	181612
2015-03-25	18.89	18.90	18.36	18.43	297480
2015-03-26	18.35	18.48	18.26	18.43	169015
2015-03-27	18.46	18.54	18.26	18.41	153338
2015-03-30	18.54	18.74	18.47	18.69	134019
2015-03-31	18.63	18.70	18.51	18.65	119366
2015-04-01	18.62	18.77	18.47	18.75	116832
2015-04-02	18.79	19.00	18.78	18.91	127751
2015-04-06	18.73	18.78	18.55	18.72	204848
2015-04-07	18.73	18.82	18.66	18.71	112591
2015-04-08	18.68	18.79	18.61	18.73	118799
2015-04-09	18.73	18.77	18.42	18.57	92240
2015-04-10	18.67	18.67	18.51	18.57	56746
2015-04-13	18.59	18.75	18.59	18.75	69284
2015-04-14	18.66	18.91	18.44	18.57	240001
2015-04-15	18.58	18.86	18.49	18.68	152643
2015-04-16	18.62	18.80	18.49	18.67	90963
2015-04-17	18.57	18.67	18.24	18.29	139313
2015-04-20	18.40	18.69	18.38	18.55	92391
2015-04-21	18.58	18.74	18.51	18.59	91739
2015-04-22	18.62	18.76	18.47	18.65	105391
2015-04-23	18.59	18.70	18.50	18.68	107306
2015-04-24	18.08	18.44	17.72	18.06	217698
2015-04-27	18.11	18.20	17.75	18.06	260906
2015-04-28	18.06	18.55	18.06	18.53	197295
2015-04-29	18.44	18.63	18.36	18.43	162606
2015-04-30	18.28	18.43	17.96	18.00	240644
2015-05-01	18.12	18.20	17.79	17.86	134972
2015-05-04	17.86	18.09	17.86	17.96	127500
2015-05-05	17.96	18.06	17.71	17.85	138429
2015-05-06	17.93	18.05	17.71	17.97	135161
2015-05-07	17.95	18.12	17.80	17.97	136764
2015-05-08	18.08	18.27	17.88	18.04	117090
2015-05-11	18.07	18.30	18.07	18.15	102480
2015-05-12	18.15	18.48	18.02	18.29	148207
2015-05-13	18.21	18.39	17.88	18.24	243799
2015-05-14	18.39	18.42	18.18	18.20	136624
2015-05-15	18.18	18.25	17.99	18.04	113604
2015-05-18	18.10	18.41	18.08	18.35	123737
2015-05-19	18.39	18.52	18.32	18.39	135074
2015-05-20	18.45	18.45	18.27	18.33	127484
2015-05-21	18.28	18.40	18.22	18.28	81984
2015-05-22	18.30	18.38	18.12	18.21	112435
2015-05-26	18.20	18.20	17.88	18.10	159910
2015-05-27	18.18	18.34	18.05	18.30	82091
2015-05-28	18.23	18.41	18.18	18.37	168726
2015-05-29	18.39	18.39	18.06	18.18	139094
2015-06-01	18.25	18.30	17.99	18.14	116795
2015-06-02	18.15	18.37	18.08	18.25	157905
2015-06-03	18.30	18.49	18.28	18.49	133877
2015-06-04	18.38	18.52	18.14	18.25	133184
2015-06-05	18.54	18.54	18.32	18.49	126686
2015-06-08	18.43	18.54	18.41	18.46	188244
2015-06-09	18.51	18.67	18.36	18.56	85533
2015-06-10	18.70	19.00	18.63	18.80	194415
2015-06-11	18.77	18.79	18.64	18.76	102288
2015-06-12	18.68	18.79	18.61	18.75	88635
2015-06-15	18.58	18.86	18.49	18.75	168210
2015-06-16	18.68	19.07	18.65	19.02	194251
2015-06-17	19.05	19.05	18.64	18.72	116821
2015-06-18	18.81	18.99	18.62	18.86	180042
2015-06-19	18.85	19.05	18.83	18.99	253613
2015-06-22	19.13	19.25	19.09	19.15	146168
2015-06-23	19.15	19.44	19.15	19.40	173517
2015-06-24	19.34	19.57	19.27	19.33	207910
2015-06-25	19.36	19.53	19.31	19.52	125554
2015-06-26	19.57	19.67	19.38	19.43	377651
2015-06-29	19.25	19.42	18.91	18.99	142816
2015-06-30	19.21	19.22	18.96	18.99	185856
2015-07-01	19.25	19.44	19.15	19.35	237169
2015-07-02	19.38	19.38	18.97	19.03	83590
2015-07-06	18.84	19.09	18.84	19.08	135656
2015-07-07	19.02	19.05	18.67	18.93	181881
2015-07-08	18.76	18.92	18.70	18.82	165536
2015-07-09	19.08	19.13	18.92	18.99	174329
2015-07-10	19.26	19.30	19.11	19.19	135100
2015-07-13	19.36	19.36	19.14	19.19	125877
2015-07-14	19.11	19.32	19.07	19.31	79594
2015-07-15	19.31	19.38	19.24	19.30	60493
2015-07-16	19.40	19.59	19.32	19.38	160902
2015-07-17	19.34	19.35	19.12	19.27	91181
2015-07-20	19.27	19.37	19.21	19.30	223430
2015-07-21	19.30	19.53	19.10	19.19	93453
2015-07-22	19.19	19.42	19.19	19.38	68826
2015-07-23	19.34	19.42	18.96	18.98	85282
2015-07-24	18.90	18.97	18.61	18.78	135158
2015-07-27	18.59	18.77	18.55	18.71	174187
2015-07-28	18.86	18.87	18.44	18.72	174037
2015-07-29	18.69	18.76	18.54	18.68	107551
2015-07-30	18.55	18.99	18.55	18.92	173410
2015-07-31	19.17	19.70	18.98	19.62	323320
2015-08-03	19.61	19.68	19.28	19.62	227361
2015-08-04	19.67	19.99	19.64	19.66	211850
2015-08-05	19.76	20.00	19.62	19.78	165505
2015-08-06	19.73	19.87	19.58	19.68	113011
2015-08-07	19.52	19.76	19.32	19.53	116350
2015-08-10	19.66	19.88	19.55	19.63	148174
2015-08-11	19.44	19.66	19.36	19.65	161821
2015-08-12	19.47	19.54	19.02	19.30	114268
2015-08-13	19.29	19.57	19.20	19.31	76150
2015-08-14	19.28	19.56	19.28	19.54	76649
2015-08-17	19.43	19.65	19.35	19.59	146625
2015-08-18	19.58	19.74	19.39	19.62	154231
2015-08-19	19.62	19.95	19.54	19.77	303075
2015-08-20	19.57	19.68	19.44	19.48	175256
2015-08-21	19.10	19.62	18.90	19.36	297322
2015-08-24	18.52	19.09	18.41	18.47	225460
2015-08-25	18.89	18.89	18.35	18.38	243428
2015-08-26	18.76	19.03	18.51	19.00	249420
2015-08-27	19.13	19.24	18.70	18.81	237789
2015-08-28	18.88	19.01	18.67	18.84	199255
2015-08-31	18.76	18.97	18.72	18.94	213002
2015-09-01	18.66	18.72	18.29	18.30	263294
2015-09-02	18.51	18.61	18.36	18.60	276597
2015-09-03	18.63	18.82	18.56	18.70	188336
2015-09-04	18.46	18.72	18.46	18.65	114280
2015-09-08	18.88	19.12	18.83	19.08	275308
2015-09-09	19.23	19.23	18.91	18.95	166951
2015-09-10	18.94	19.25	18.71	19.15	161080
2015-09-11	19.07	19.23	18.97	19.21	96494
2015-09-14	19.22	19.44	19.13	19.32	115302
2015-09-15	19.38	19.55	19.34	19.53	184458
2015-09-16	19.54	19.55	19.33	19.44	140786
2015-09-17	19.44	19.61	19.10	19.19	206456
2015-09-18	18.95	19.09	18.82	18.96	650279
2015-09-21	19.06	19.36	19.06	19.20	157593
2015-09-22	19.02	19.21	18.92	19.08	112345
2015-09-23	19.15	19.37	18.99	19.23	123737
2015-09-24	19.07	19.40	19.03	19.36	141706
2015-09-25	19.59	19.79	19.48	19.58	238638
2015-09-28	19.48	19.65	19.38	19.48	201121
2015-09-29	19.52	19.69	19.39	19.44	143545
2015-09-30	19.54	19.67	19.33	19.50	338845
2015-10-01	19.52	19.63	19.30	19.47	171123
2015-10-02	19.20	19.30	18.73	19.30	206181
2015-10-05	19.56	19.79	19.41	19.78	160779
2015-10-06	19.79	19.89	19.60	19.71	179351
2015-10-07	19.80	20.09	19.78	20.08	262174
2015-10-08	20.11	20.31	19.95	20.30	215652
2015-10-09	20.34	20.34	20.01	20.07	127270
2015-10-12	20.05	20.50	20.05	20.48	231909
2015-10-13	20.48	20.58	20.25	20.26	103459
2015-10-14	20.24	20.37	19.61	19.67	181980
2015-10-15	19.82	20.41	19.78	20.41	302487
2015-10-16	20.47	20.50	20.18	20.37	110021
2015-10-19	20.34	20.54	20.32	20.42	105060
2015-10-20	20.42	20.66	20.37	20.64	84428
2015-10-21	20.64	20.84	20.33	20.34	285664
2015-10-22	20.52	20.79	20.52	20.69	232603
2015-10-23	20.80	20.85	20.59	20.70	226098
2015-10-26	20.67	20.76	20.58	20.74	131977
2015-10-27	20.64	20.84	20.40	20.48	206357
2015-10-28	20.50	21.18	20.50	21.18	391121
2015-10-29	21.10	21.16	20.77	21.04	259346
2015-10-30	20.63	20.91	19.92	20.32	708543
2015-11-02	20.36	20.46	19.78	20.30	375946
2015-11-03	20.20	20.53	20.14	20.42	339424
2015-11-04	20.44	20.51	20.31	20.36	308549
2015-11-05	20.42	20.76	20.30	20.69	309792
2015-11-06	20.86	21.13	20.73	21.11	899721
2015-11-09	21.19	21.20	20.76	20.88	197694
2015-11-10	20.37	20.78	20.26	20.73	382364
2015-11-11	20.66	20.86	20.50	20.60	448335
2015-11-12	20.49	20.70	20.41	20.41	348168
2015-11-13	20.31	20.59	20.16	20.21	226394
2015-11-16	20.13	20.36	19.98	20.34	213172
2015-11-17	20.34	20.47	20.16	20.32	221490
2015-11-18	20.31	20.57	20.16	20.53	195157
2015-11-19	20.58	20.60	20.38	20.51	133951
2015-11-20	20.60	20.73	20.44	20.59	186495
2015-11-23	20.54	20.80	20.54	20.67	99585
2015-11-24	20.57	20.77	20.44	20.74	130356
2015-11-25	20.81	20.85	20.59	20.80	102844
2015-11-27	20.84	20.98	20.71	20.95	84653
2015-11-30	20.97	21.04	20.78	20.88	193667
2015-12-01	20.97	21.03	20.79	20.97	120084
2015-12-02	21.01	21.04	20.69	20.72	107385
2015-12-03	20.84	20.89	20.50	20.50	183254
2015-12-04	20.54	20.90	20.53	20.81	137461
2015-12-07	20.79	20.86	20.43	20.60	155416
2015-12-08	20.40	20.66	20.31	20.35	158827
2015-12-09	20.31	20.48	20.08	20.13	122604
2015-12-10	20.13	20.22	19.94	20.00	138857
2015-12-11	19.69	19.97	19.62	19.70	200411
2015-12-14	19.71	19.97	19.57	19.79	241724
2015-12-15	19.98	20.42	19.93	20.32	100886
2015-12-16	20.45	20.66	20.14	20.49	164535
2015-12-17	20.51	20.59	20.13	20.17	168257
2015-12-18	20.04	20.07	19.65	19.76	569280
2015-12-21	19.86	20.05	19.63	19.86	145681
2015-12-22	19.91	20.02	19.63	19.99	96531
2015-12-23	20.11	20.18	19.96	20.13	68381
2015-12-24	20.10	20.36	20.10	20.21	86306
2015-12-28	20.16	20.30	19.95	20.27	133923
2015-12-29	20.36	20.56	20.25	20.55	138384
2015-12-30	20.48	20.57	20.32	20.49	118616
2015-12-31	20.38	20.52	20.13	20.15	241258
2016-01-04	19.75	19.95	19.33	19.41	351066
2016-01-05	19.49	19.60	19.31	19.47	155694
2016-01-06	19.18	19.48	19.18	19.36	173710
2016-01-07	19.04	19.35	18.98	18.98	187034
2016-01-08	19.22	19.22	18.67	18.67	135334
2016-01-11	18.83	19.03	18.51	18.92	136951
2016-01-12	19.01	19.05	18.76	19.00	263659
2016-01-13	19.07	19.26	18.31	18.44	229126
2016-01-14	18.59	18.62	18.36	18.41	360407
2016-01-15	17.91	18.12	17.78	17.95	467344
2016-01-19	18.13	18.35	17.99	18.26	356709
2016-01-20	17.97	18.47	17.86	18.35	238403
2016-01-21	18.36	18.49	18.17	18.21	436320
2016-01-22	18.40	18.54	18.11	18.19	244255
2016-01-25	18.09	18.23	17.91	17.93	213262
2016-01-26	18.05	18.42	18.05	18.34	176035
2016-01-27	18.26	18.58	18.18	18.34	233425
2016-01-28	18.56	18.71	18.50	18.63	171313
2016-01-29	19.13	19.74	18.80	19.64	459089
2016-02-01	19.73	19.90	19.34	19.42	275020
2016-02-02	19.14	19.16	18.76	18.93	276992
2016-02-03	19.14	19.14	18.57	18.83	305961
2016-02-04	18.74	19.14	18.67	18.75	123932
2016-02-05	18.73	19.07	18.40	18.57	359988
2016-02-08	18.35	18.51	18.23	18.43	337195
2016-02-09	18.17	18.52	18.00	18.40	284751
2016-02-10	18.42	18.58	18.16	18.17	189047
2016-02-11	17.71	18.17	17.71	18.00	432205
2016-02-12	18.24	18.51	18.14	18.43	180835
2016-02-16	18.65	18.72	18.50	18.61	354036
2016-02-17	18.71	18.79	18.47	18.51	178873
2016-02-18	18.56	18.70	18.36	18.54	204137
2016-02-19	18.52	18.83	18.49	18.67	328297
2016-02-22	18.83	18.97	18.69	18.76	183130
2016-02-23	18.68	18.83	18.49	18.61	153852
2016-02-24	18.39	18.84	18.32	18.70	158510
2016-02-25	18.72	18.91	18.72	18.80	220585
2016-02-26	19.00	19.06	18.77	18.88	385863
2016-02-29	18.90	18.99	18.58	18.59	238016
2016-03-01	18.75	18.96	18.65	18.94	413112
2016-03-02	18.96	19.11	18.74	19.11	167274
2016-03-03	19.12	19.38	19.03	19.37	213050
2016-03-04	19.39	19.42	19.27	19.38	206967
2016-03-07	19.28	19.53	19.23	19.53	175703
2016-03-08	19.40	19.47	19.24	19.29	197757
2016-03-09	19.37	19.45	19.11	19.15	103205
2016-03-10	19.19	19.36	19.08	19.32	177655
2016-03-11	19.44	19.54	19.30	19.52	138553
2016-03-14	19.48	19.57	19.24	19.37	126217
2016-03-15	19.32	19.46	19.28	19.33	131834
2016-03-16	19.27	19.49	19.23	19.48	332777
2016-03-17	19.41	19.82	19.25	19.75	237065
2016-03-18	19.89	20.15	19.79	20.13	525485
2016-03-21	20.03	20.10	19.92	19.99	176630
2016-03-22	19.86	20.13	19.83	20.02	155661
2016-03-23	19.87	20.02	19.79	19.81	225493
2016-03-24	19.68	19.90	19.52	19.86	207419
2016-03-28	19.94	20.01	19.77	19.87	96149
2016-03-29	19.77	20.19	19.69	20.18	243781
2016-03-30	20.23	20.39	20.15	20.23	186645
2016-03-31	20.20	20.40	20.16	20.19	176842
2016-04-01	20.03	20.29	19.89	20.26	139847
2016-04-04	20.23	20.32	20.08	20.14	213147
2016-04-05	19.96	20.18	19.85	19.86	276848
2016-04-06	19.88	20.17	19.75	19.92	140185
2016-04-07	19.81	19.81	19.40	19.50	177783
2016-04-08	19.60	19.85	19.48	19.64	113223
2016-04-11	19.68	20.00	19.68	19.80	108943
2016-04-12	19.78	20.04	19.78	19.95	160382
2016-04-13	20.05	20.43	20.02	20.43	492113
2016-04-14	20.33	20.70	20.26	20.39	145420
2016-04-15	20.40	20.51	19.95	20.32	130910
2016-04-18	20.23	20.52	20.23	20.50	92476
2016-04-19	20.52	20.61	20.33	20.60	124732
2016-04-20	20.53	20.68	20.48	20.61	90090
2016-04-21	20.59	20.72	20.51	20.57	121957
2016-04-22	20.53	20.74	20.47	20.57	252341
2016-04-25	20.52	20.55	20.33	20.55	174433
2016-04-26	20.66	20.77	20.52	20.68	170342
2016-04-27	20.67	20.81	20.47	20.66	174146
2016-04-28	20.54	20.66	20.37	20.38	132489
2016-04-29	20.08	20.44	19.71	19.98	319808
2016-05-02	20.02	20.21	19.70	20.08	294226
2016-05-03	19.85	19.85	19.63	19.74	204730
2016-05-04	19.56	19.87	19.51	19.73	193054
2016-05-05	19.81	19.81	19.61	19.61	177834
2016-05-06	19.55	19.73	19.48	19.69	192873
2016-05-09	19.66	19.88	19.49	19.65	107317
2016-05-10	19.76	19.92	19.60	19.75	100500
2016-05-11	19.47	19.62	19.44	19.45	122334
2016-05-12	19.45	19.65	19.35	19.49	134605
2016-05-13	19.41	19.65	19.22	19.32	158010
2016-05-16	19.32	19.64	19.32	19.51	121162
2016-05-17	19.43	19.61	19.19	19.27	308131
2016-05-18	19.20	19.85	19.19	19.84	199266
2016-05-19	19.73	19.88	19.35	19.52	123190
2016-05-20	19.64	19.84	19.58	19.71	169814
2016-05-23	19.70	19.76	19.58	19.60	124968
2016-05-24	19.76	20.14	19.67	20.12	195458
2016-05-25	20.14	20.38	20.14	20.29	152440
2016-05-26	20.26	20.28	20.00	20.11	167586
2016-05-27	20.16	20.33	20.13	20.33	118574
2016-05-31	20.46	20.47	20.16	20.42	202887
2016-06-01	20.35	20.53	20.22	20.45	152936
2016-06-02	20.34	20.34	20.19	20.34	190771
2016-06-03	20.08	20.08	19.72	20.01	181654
2016-06-06	20.03	20.40	20.03	20.24	117041
2016-06-07	20.19	20.29	20.01	20.14	83517
2016-06-08	20.09	20.35	20.02	20.31	214968
2016-06-09	20.25	20.25	19.86	20.15	129971
2016-06-10	19.91	20.12	19.90	20.04	212357
2016-06-13	19.97	20.13	19.64	19.71	144474
2016-06-14	19.69	19.81	19.46	19.55	135736
2016-06-15	19.64	19.84	19.52	19.52	171744
2016-06-16	19.39	19.48	19.23	19.41	170072
2016-06-17	19.46	19.59	19.29	19.50	479700
2016-06-20	19.75	19.92	19.63	19.63	136087
2016-06-21	19.64	19.71	19.40	19.61	165627
2016-06-22	19.61	19.83	19.56	19.59	209674
2016-06-23	19.85	20.12	19.83	20.12	155344
2016-06-24	19.18	19.51	18.97	19.18	536642
2016-06-27	18.87	19.21	18.62	18.66	306342
2016-06-28	18.91	18.91	18.59	18.73	246087
2016-06-29	18.94	19.20	18.84	19.18	195431
2016-06-30	19.32	19.64	19.18	19.64	200131
2016-07-01	19.60	19.64	19.30	19.43	139063
2016-07-05	19.37	19.37	19.17	19.22	188772
2016-07-06	19.10	19.32	19.02	19.28	163563
2016-07-07	19.33	19.48	19.20	19.29	131025
2016-07-08	19.50	19.68	19.45	19.54	177170
2016-07-11	19.67	19.81	19.59	19.78	119536
2016-07-12	19.95	20.31	19.89	20.17	216694
2016-07-13	20.18	20.29	20.07	20.20	177504
2016-07-14	20.49	20.49	20.20	20.21	145431
2016-07-15	20.37	20.39	20.15	20.35	280223
2016-07-18	20.39	20.42	20.16	20.17	128378
2016-07-19	20.08	20.33	20.08	20.11	118933
2016-07-20	20.20	20.20	20.00	20.04	106212
2016-07-21	20.00	20.04	19.86	19.89	80901
2016-07-22	19.88	20.18	19.88	20.11	63690
2016-07-25	20.10	20.16	20.04	20.10	79704
2016-07-26	20.10	20.17	20.02	20.10	90912
2016-07-27	20.06	20.18	20.00	20.13	107419
2016-07-28	20.07	20.23	20.00	20.19	100842
2016-07-29	20.24	20.31	19.99	20.15	195054
2016-08-01	20.17	20.33	20.11	20.15	131135
2016-08-02	20.15	20.17	20.01	20.09	198123
2016-08-03	20.10	20.27	20.10	20.25	126325
2016-08-04	20.21	20.40	20.15	20.25	90997
2016-08-05	20.43	20.73	20.29	20.65	203861
2016-08-08	20.69	20.76	20.54	20.58	80814
2016-08-09	20.62	20.77	20.60	20.65	70762
2016-08-10	20.59	20.65	20.52	20.42	133976
2016-08-11	20.41	20.54	20.37	20.40	112159
2016-08-12	20.25	20.46	20.20	20.45	110565
2016-08-15	20.45	20.62	20.37	20.62	84085
2016-08-16	20.54	20.62	20.36	20.60	144600
2016-08-17	20.58	20.69	20.54	20.62	105383
2016-08-18	20.56	20.80	20.56	20.78	151429
2016-08-19	20.70	20.84	20.60	20.84	160316
2016-08-22	20.82	20.95	20.73	20.93	87898
2016-08-23	20.95	21.10	20.92	21.00	111417
2016-08-24	20.92	21.07	20.78	21.07	106806
2016-08-25	21.09	21.23	20.92	21.22	129278
2016-08-26	21.22	21.32	21.12	21.25	101893
2016-08-29	21.31	21.40	21.22	21.31	121254
2016-08-30	21.40	21.59	21.37	21.57	163824
2016-08-31	21.59	21.66	21.29	21.57	262109
2016-09-01	21.66	21.69	21.29	21.47	216515
2016-09-02	21.58	21.66	21.39	21.66	193378
2016-09-06	21.64	21.72	21.37	21.41	135713
2016-09-07	21.32	21.62	21.28	21.55	238729
2016-09-08	21.56	21.62	21.46	21.52	137162
2016-09-09	21.40	21.59	21.30	21.31	171383
2016-09-12	21.19	21.47	21.05	21.47	149178
2016-09-13	20.92	21.04	20.69	20.98	237635
2016-09-14	20.93	20.97	20.68	20.69	103708
2016-09-15	20.64	20.81	20.62	20.75	105532
2016-09-16	20.77	20.77	20.53	20.74	317724
2016-09-19	20.80	20.97	20.70	20.80	114749
2016-09-20	20.98	21.00	20.64	20.79	184242
2016-09-21	20.92	20.99	20.76	20.90	134998
2016-09-22	21.01	21.29	20.95	21.29	193613
2016-09-23	21.20	21.34	21.10	21.23	125178
2016-09-26	21.12	21.12	20.83	20.83	127153
2016-09-27	20.73	21.06	20.73	20.97	110197
2016-09-28	20.96	21.13	20.89	21.12	107206
2016-09-29	21.07	21.17	20.82	20.83	100286
2016-09-30	21.01	21.29	20.91	21.23	151491
2016-10-03	21.09	21.34	20.89	20.93	164386
2016-10-04	21.01	21.11	20.79	20.96	112536
2016-10-05	21.10	21.28	20.98	21.20	181501
2016-10-06	21.21	21.21	21.00	21.17	84964
2016-10-07	21.20	21.26	20.94	21.09	96781
2016-10-10	21.15	21.35	21.15	21.25	68874
2016-10-11	21.28	21.35	21.07	21.14	103691
2016-10-12	21.11	21.38	21.11	21.25	90782
2016-10-13	21.02	21.80	20.79	20.86	174905
2016-10-14	21.16	21.27	21.04	21.13	127503
2016-10-17	21.07	21.23	21.07	21.12	94829
2016-10-18	21.35	21.35	21.08	21.24	89594
2016-10-19	21.23	21.55	21.22	21.44	111979
2016-10-20	21.45	21.52	21.29	21.38	68064
2016-10-21	21.12	21.39	20.93	21.39	69706
2016-10-24	21.50	21.77	21.40	21.70	135034
2016-10-25	21.73	21.76	21.57	21.69	67494
2016-10-26	21.56	21.76	21.52	21.60	74399
2016-10-27	21.73	21.77	21.57	21.64	108699
2016-10-28	21.84	22.09	21.61	22.05	183513
2016-10-31	22.21	22.73	22.08	22.69	272212
2016-11-01	22.73	22.78	22.17	22.21	181645
2016-11-02	22.14	22.27	21.86	22.00	125466
2016-11-03	22.06	22.25	22.06	22.14	136991
2016-11-04	22.18	22.27	21.99	22.02	100499
2016-11-07	22.46	22.71	22.07	22.61	166807
2016-11-08	22.54	22.74	22.47	22.59	89171
2016-11-09	22.59	23.97	22.59	23.63	244838
2016-11-10	23.89	24.64	23.85	24.56	277503
2016-11-11	24.54	26.07	24.43	25.90	402838
2016-11-14	26.36	26.94	26.07	26.38	288560
2016-11-15	26.14	26.31	25.80	26.21	197058
2016-11-16	26.20	26.33	25.98	26.31	166866
2016-11-17	26.60	26.71	26.23	26.46	162592
2016-11-18	26.55	26.92	26.21	26.91	227313
2016-11-21	26.89	26.90	26.42	26.81	183014
2016-11-22	26.88	27.12	26.55	27.12	212552
2016-11-23	27.21	27.26	26.95	27.11	154975
2016-11-25	27.09	27.22	26.85	27.20	89738
2016-11-28	26.90	27.15	26.83	27.04	279188
2016-11-29	27.07	27.45	27.07	27.34	176119
2016-11-30	27.75	27.80	26.87	26.94	230583
2016-12-01	27.09	27.34	26.99	27.11	219121
2016-12-02	27.12	27.12	26.83	26.93	167446
2016-12-05	27.15	27.51	27.07	27.46	159084
2016-12-06	27.50	28.11	27.32	28.01	196618
2016-12-07	28.02	28.43	28.01	28.38	221208
2016-12-08	28.51	28.55	27.99	28.14	479106
2016-12-09	28.12	28.43	27.99	28.38	284371
2016-12-12	28.35	28.44	27.98	28.08	204201
2016-12-13	28.25	28.35	27.91	28.21	172912
2016-12-14	28.07	28.29	27.73	27.93	241107
2016-12-15	28.08	28.59	27.99	28.58	514178
2016-12-16	27.83	28.69	27.83	28.50	1155198
2016-12-19	28.01	28.29	27.55	28.15	284119
2016-12-20	28.24	28.60	27.77	28.46	156416
2016-12-21	28.36	28.45	28.22	28.33	192162
2016-12-22	28.33	28.60	28.22	28.30	151843
2016-12-23	28.32	28.65	28.12	28.38	121633
2016-12-27	28.38	28.73	28.38	28.70	100353
2016-12-28	28.64	28.72	28.24	28.41	143182
2016-12-29	28.39	28.55	28.24	28.41	111853
2016-12-30	28.42	28.53	28.17	28.30	133754
2017-01-03	28.72	28.92	28.23	28.56	295018
2017-01-04	28.60	28.78	28.33	28.64	322824
2017-01-05	28.52	28.69	27.97	28.27	150738
2017-01-06	28.43	28.43	27.94	28.20	158093
2017-01-09	27.97	27.97	27.58	27.60	403339
2017-01-10	27.67	28.16	27.55	28.00	486176
2017-01-11	28.00	28.00	27.72	27.89	235129
2017-01-12	27.73	27.78	27.14	27.39	251628
2017-01-13	27.59	28.06	27.59	27.70	259643
2017-01-17	27.42	27.42	26.79	26.79	255649
2017-01-18	26.97	27.10	26.64	26.75	305661
2017-01-19	26.84	26.88	26.26	26.52	300026
2017-01-20	26.51	26.91	26.51	26.71	174690
2017-01-23	26.66	26.74	26.35	26.44	235606
2017-01-24	26.58	26.79	26.39	26.62	291866
2017-01-25	26.95	26.96	26.63	26.76	199524
2017-01-26	26.80	26.94	26.72	26.79	113249
2017-01-27	26.58	26.78	26.02	26.73	186591
2017-01-30	26.51	26.59	26.23	26.38	228846
2017-01-31	26.35	26.60	26.10	26.47	257901
2017-02-01	26.66	27.04	26.22	26.33	218751
2017-02-02	26.26	26.27	25.81	26.06	158439
2017-02-03	26.48	26.56	25.99	26.55	176775
2017-02-06	26.35	26.58	26.15	26.17	105475
2017-02-07	26.17	26.27	25.93	26.12	175682
2017-02-08	25.91	25.95	25.58	25.69	270765
2017-02-09	25.81	25.98	25.57	25.90	181207
2017-02-10	26.02	26.15	25.85	26.15	121983
2017-02-13	26.07	26.40	26.04	26.22	108214
2017-02-14	26.10	26.47	25.77	26.43	144101
2017-02-15	26.40	26.55	26.27	26.46	87941
2017-02-16	26.45	26.55	26.25	26.54	153165
2017-02-17	26.54	26.54	26.31	26.53	188338
2017-02-21	26.68	26.88	26.53	26.82	149557
2017-02-22	26.67	26.96	26.58	26.86	125154
2017-02-23	26.83	26.99	26.57	26.88	106068
2017-02-24	26.52	26.95	26.45	26.78	150792
2017-02-27	26.67	26.89	26.65	26.81	314372
2017-02-28	26.89	27.01	26.46	26.55	212917
2017-03-01	27.02	27.26	26.55	27.12	298604
2017-03-02	27.15	27.18	26.59	26.61	158071
2017-03-03	26.64	26.78	26.49	26.65	108463
2017-03-06	26.39	26.56	26.17	26.43	83476
2017-03-07	26.35	26.44	26.14	26.31	149105
2017-03-08	26.49	26.65	26.01	26.01	157793
2017-03-09	26.10	26.31	26.02	26.09	124963
2017-03-10	26.25	26.25	25.89	25.98	229636
2017-03-13	25.93	26.32	25.93	26.11	106813
2017-03-14	25.92	26.19	25.82	26.08	112524
2017-03-15	26.15	26.53	26.10	26.16	230683
2017-03-16	26.23	26.45	26.03	26.31	152657
2017-03-17	26.31	26.65	26.06	26.60	639305
2017-03-20	26.60	26.60	26.13	26.16	186548
2017-03-21	26.37	26.37	25.18	25.20	182951
2017-03-22	25.08	25.38	24.72	24.99	186726
2017-03-23	24.96	25.47	24.85	25.31	162381
2017-03-24	25.36	25.66	25.19	25.25	198465
2017-03-27	24.74	25.19	24.33	25.03	461360
2017-03-28	24.93	25.43	24.56	25.41	197225
2017-03-29	25.34	25.41	25.11	25.17	164399
2017-03-30	25.17	26.10	25.09	26.00	244945
2017-03-31	25.97	26.10	25.73	25.85	277617
2017-04-03	25.62	25.98	25.16	25.36	228488
2017-04-04	25.27	25.47	25.20	25.36	182692
2017-04-05	25.51	25.71	24.96	25.01	187250
2017-04-06	25.07	25.39	24.92	25.24	133763
2017-04-07	25.11	25.29	24.95	25.21	157655
2017-04-10	25.22	25.47	24.85	25.04	104397
2017-04-11	24.93	25.43	24.93	25.41	112893
2017-04-12	25.34	25.38	24.87	24.99	96076
2017-04-13	24.89	25.04	24.45	24.47	126929
2017-04-17	24.37	24.88	24.37	24.87	91658
2017-04-18	24.64	25.00	24.51	24.97	179389
2017-04-19	25.11	25.30	24.90	25.03	175034
2017-04-20	25.15	25.47	25.02	25.44	140641
2017-04-21	25.33	25.60	25.01	25.48	173559
2017-04-24	26.10	26.20	25.71	26.08	167824
2017-04-25	26.29	26.50	26.22	26.23	124085
2017-04-26	26.30	26.75	26.14	26.65	207513
2017-04-27	26.68	26.69	26.31	26.44	160479
2017-04-28	27.30	27.39	25.65	25.69	230488
2017-05-01	25.67	25.93	25.50	25.74	134391
2017-05-02	25.79	25.97	25.48	25.68	136722
2017-05-03	25.54	25.81	25.53	25.74	140978
2017-05-04	25.96	26.06	25.59	25.80	81887
2017-05-05	25.89	25.89	25.36	25.65	83919
2017-05-08	25.64	25.80	25.51	25.79	88155
2017-05-09	25.86	25.90	25.38	25.52	145237
2017-05-10	25.48	25.57	25.20	25.20	158331
2017-05-11	25.05	25.12	24.62	24.88	90137
2017-05-12	24.88	24.88	24.42	24.56	91609
2017-05-15	24.64	24.91	24.64	24.76	151066
2017-05-16	24.87	24.87	24.54	24.74	118004
2017-05-17	24.14	24.42	23.61	23.75	192675
2017-05-18	23.73	24.12	23.69	23.95	137138
2017-05-19	23.91	24.16	23.71	23.74	173580
2017-05-22	23.74	24.12	23.62	23.93	83391
2017-05-23	24.03	24.15	23.79	24.10	90831
2017-05-24	24.19	24.43	23.75	23.86	76782
2017-05-25	23.99	24.05	23.82	24.00	175365
2017-05-26	23.93	24.08	23.86	23.96	103207
2017-05-30	23.86	23.91	23.60	23.68	204351
2017-05-31	23.86	23.89	23.31	23.34	407717
2017-06-01	23.41	23.78	23.19	23.77	586081
2017-06-02	23.67	24.43	23.60	24.09	165238
2017-06-05	24.07	24.30	23.98	23.98	123916
2017-06-06	23.69	23.96	23.66	23.82	99613
2017-06-07	23.88	24.18	23.83	24.04	100371
2017-06-08	24.07	25.09	23.80	24.76	138079
2017-06-09	24.90	25.55	24.77	25.44	372553
2017-06-12	25.46	25.97	25.18	25.38	109139
2017-06-13	25.53	25.58	25.10	25.36	163280
2017-06-14	25.20	25.20	24.51	25.14	160281
2017-06-15	24.86	25.39	24.86	25.18	91513
2017-06-16	24.76	25.08	24.53	24.55	495597
2017-06-19	24.71	24.89	24.48	24.52	170765
2017-06-20	24.47	24.48	24.13	24.21	126551
2017-06-21	24.24	24.27	23.71	23.72	124887
2017-06-22	23.71	23.97	23.47	23.78	119292
2017-06-23	23.92	24.38	23.54	23.91	311400
2017-06-26	23.86	24.31	23.71	23.88	172977
2017-06-27	23.92	24.34	23.90	24.20	329563
2017-06-28	24.43	24.86	23.97	24.65	154400
2017-06-29	25.42	25.80	24.99	25.51	245420
2017-06-30	25.67	25.80	25.11	25.38	196153
2017-07-03	25.63	25.89	25.48	25.82	60257
2017-07-05	25.85	25.85	25.32	25.66	143665
2017-07-06	25.65	25.88	25.47	25.82	284492
2017-07-07	25.89	26.26	25.71	26.23	204653
2017-07-10	26.18	26.20	25.87	26.00	218663
2017-07-11	25.99	25.99	25.54	25.84	182950
2017-07-12	25.79	26.13	25.73	25.98	217578
2017-07-13	25.98	26.01	25.53	25.87	117511
2017-07-14	25.57	25.91	25.50	25.82	176949
2017-07-17	25.67	25.89	25.48	25.70	133932
2017-07-18	25.57	25.67	25.31	25.60	141689
2017-07-19	25.60	25.77	25.39	25.61	140017
2017-07-20	25.62	25.78	25.47	25.66	62820
2017-07-21	25.94	25.99	25.42	25.58	127219
2017-07-24	25.57	25.85	25.34	25.64	83033
2017-07-25	25.93	26.24	25.91	26.11	139045
2017-07-26	26.16	26.16	25.58	25.74	93054
2017-07-27	25.79	25.96	25.61	25.74	78796
2017-07-28	25.90	26.36	25.64	26.05	145769
2017-07-31	26.23	26.61	25.89	26.52	148455
2017-08-01	26.65	26.65	26.20	26.52	113737
2017-08-02	26.53	26.58	26.27	26.35	99254
2017-08-03	26.28	26.31	25.91	25.96	105299
2017-08-04	26.10	26.20	25.95	25.96	131753
2017-08-07	25.94	26.10	25.61	25.66	171191
2017-08-08	25.63	26.06	25.60	25.67	127256
2017-08-09	25.42	25.65	25.06	25.19	310228
2017-08-10	25.07	25.18	24.82	24.63	171802
2017-08-11	24.48	25.21	23.92	24.44	187079
2017-08-14	24.77	25.22	24.72	25.13	200992
2017-08-15	25.30	25.30	24.75	24.80	125740
2017-08-16	24.88	25.02	24.76	24.86	104944
2017-08-17	24.74	24.91	24.50	24.55	175841
2017-08-18	24.26	24.66	24.15	24.54	171079
2017-08-21	24.53	24.69	24.47	24.66	77561
2017-08-22	24.77	25.01	24.64	24.75	67117
2017-08-23	24.55	24.84	24.55	24.70	64093
2017-08-24	24.80	24.80	24.57	24.75	55528
2017-08-25	24.79	24.87	24.64	24.83	63595
2017-08-28	24.93	25.01	24.56	24.74	119738
2017-08-29	24.52	24.74	24.43	24.64	111698
2017-08-30	24.68	24.91	24.48	24.72	85332
2017-08-31	24.78	25.15	24.78	24.85	126918
2017-09-01	24.83	24.95	24.55	24.72	153046
2017-09-05	24.55	24.63	24.01	24.14	216673
2017-09-06	24.13	24.42	24.01	24.10	110508
2017-09-07	24.15	24.23	23.36	23.50	204057
2017-09-08	23.53	23.90	23.36	23.69	222171
2017-09-11	23.98	24.41	23.90	24.29	117973
2017-09-12	24.42	24.89	24.41	24.75	230691
2017-09-13	24.72	25.01	24.61	24.89	142261
2017-09-14	24.86	24.94	24.58	24.67	143639
2017-09-15	24.70	24.95	24.40	24.90	508944
2017-09-18	25.00	25.49	24.88	25.35	129038
2017-09-19	25.37	25.41	25.14	25.23	130502
2017-09-20	25.24	25.64	25.05	25.48	222632
2017-09-21	25.55	25.75	25.55	25.64	189298
2017-09-22	25.68	26.00	25.63	25.87	201796
2017-09-25	25.76	26.08	25.70	25.91	128475
2017-09-26	25.97	26.18	25.81	26.12	137118
2017-09-27	26.45	26.79	26.02	26.65	343229
2017-09-28	26.63	26.83	26.36	26.81	181351
2017-09-29	26.82	27.14	26.67	26.67	227534
2017-10-02	26.72	27.17	26.54	27.17	264261
2017-10-03	27.17	27.17	26.79	27.13	241062
2017-10-04	27.10	27.17	26.65	26.86	149589
2017-10-05	26.97	27.14	26.86	27.05	164588
2017-10-06	27.07	27.29	26.92	27.11	132985
2017-10-09	27.22	27.39	26.98	27.31	3187615
2017-10-10	27.41	27.68	27.35	27.65	183059
2017-10-11	27.71	27.89	27.58	27.73	215183
2017-10-12	27.79	27.96	27.63	27.64	177312
2017-10-13	27.65	27.74	27.40	27.52	135436
2017-10-16	27.65	27.75	27.51	27.67	144551
2017-10-17	27.73	27.75	27.26	27.36	117370
2017-10-18	27.47	27.66	27.36	27.51	129238
2017-10-19	27.32	27.47	27.05	27.46	282556
2017-10-20	27.80	27.86	27.39	27.41	141915
2017-10-23	27.38	27.57	27.06	27.24	128599
2017-10-24	27.33	27.58	27.25	27.30	150908
2017-10-25	27.40	27.44	26.98	27.29	140215
2017-10-26	27.35	27.57	27.24	27.43	213664
2017-10-27	27.58	28.40	26.67	28.36	254612
2017-10-30	28.31	28.31	26.94	27.07	231485
2017-10-31	27.26	27.61	27.12	27.20	487936
2017-11-01	27.36	27.42	26.75	26.85	328666
2017-11-02	26.83	27.25	26.60	27.06	299094
2017-11-03	26.95	27.03	26.67	26.96	161999
2017-11-06	27.05	27.17	26.80	26.91	187707
2017-11-07	26.90	27.08	26.22	26.35	239421
2017-11-08	26.08	26.20	25.68	26.07	368202
2017-11-09	25.82	26.19	25.62	25.87	355566
2017-11-10	26.01	26.05	25.81	25.83	212052
2017-11-13	25.66	26.22	25.66	25.95	267586
2017-11-14	25.79	26.29	25.79	26.22	160221
2017-11-15	25.89	26.36	25.89	26.14	573304
2017-11-16	26.30	26.79	25.93	26.58	281763
2017-11-17	26.37	26.65	26.30	26.55	433975
2017-11-20	26.64	27.01	26.47	27.01	370260
2017-11-21	27.09	27.10	26.84	26.90	307477
2017-11-22	26.90	27.35	26.81	26.90	411177
2017-11-24	27.00	27.05	26.68	26.85	237512
2017-11-27	26.88	27.13	26.83	26.95	153544
2017-11-28	27.07	27.69	26.81	27.65	318493
2017-11-29	27.89	28.76	27.61	28.75	400658
2017-11-30	28.34	28.61	27.32	27.34	393653
2017-12-01	27.47	27.74	26.62	27.45	303154
2017-12-04	27.98	28.18	27.89	28.13	277104
2017-12-05	28.19	28.19	27.81	27.96	311592
2017-12-06	27.83	28.12	27.69	27.50	418952
2017-12-07	27.73	27.92	27.41	27.50	296976
2017-12-08	27.72	27.72	27.00	27.00	152841
2017-12-11	27.00	27.19	26.81	26.89	97055
2017-12-12	27.01	27.10	26.74	26.87	343452
2017-12-13	26.93	27.35	26.82	27.15	270924
2017-12-14	27.18	27.18	26.54	26.66	167635
2017-12-15	26.77	27.64	26.77	27.45	929523
2017-12-18	27.60	28.06	27.52	27.78	168241
2017-12-19	28.00	28.10	27.52	27.62	257641
2017-12-20	27.82	27.91	27.49	27.74	179682
2017-12-21	27.76	27.98	27.66	27.77	155467
2017-12-22	27.90	27.90	27.45	27.48	129339
2017-12-26	27.52	27.76	27.22	27.33	93626
2017-12-27	27.29	27.57	27.22	27.49	245675
2017-12-28	27.49	27.49	27.23	27.45	134756
2017-12-29	27.52	27.52	26.90	26.97	181430
2018-01-02	27.10	27.35	26.89	27.05	176029
2018-01-03	27.03	27.03	26.54	26.73	182840
2018-01-04	27.00	27.22	26.79	26.82	151401
2018-01-05	26.91	27.03	26.72	26.83	141910
2018-01-08	26.80	27.05	26.58	26.82	139148
2018-01-09	26.84	27.36	26.84	27.01	129320
2018-01-10	26.96	27.77	26.91	27.58	227965
2018-01-11	27.69	28.09	27.55	28.00	205422
2018-01-12	28.12	28.33	27.89	28.03	131505
2018-01-16	28.23	28.28	27.61	27.84	252059
2018-01-17	27.92	27.92	27.43	27.79	176646
2018-01-18	27.79	27.84	27.41	27.44	121443
2018-01-19	27.34	28.00	27.34	28.00	221524
2018-01-22	27.96	28.05	27.60	27.95	140460
2018-01-23	27.86	27.90	27.50	27.69	114959
2018-01-24	27.86	27.86	27.28	27.46	233606
2018-01-25	27.61	27.61	27.10	27.55	269305
2018-01-26	25.81	26.95	23.26	26.44	538449
2018-01-29	26.51	26.89	26.51	26.55	186932
2018-01-30	26.48	26.68	26.35	26.48	203267
2018-01-31	26.62	26.75	26.11	26.31	218557
2018-02-01	26.17	26.58	25.81	26.57	254093
2018-02-02	26.50	26.70	26.24	26.39	158438
2018-02-05	26.15	26.59	25.29	25.31	201854
2018-02-06	24.88	25.56	24.80	25.36	288415
2018-02-07	25.33	25.85	25.29	25.65	166580
2018-02-08	25.72	25.72	25.12	25.14	138473
2018-02-09	25.39	25.92	25.12	25.76	232708
2018-02-12	25.77	25.77	25.13	25.30	158499
2018-02-13	25.28	25.67	25.23	25.33	162788
2018-02-14	25.17	25.70	25.17	25.69	130170
2018-02-15	25.71	25.90	25.62	25.75	89672
2018-02-16	25.61	26.11	25.61	25.93	173578
2018-02-20	25.88	26.00	25.53	25.64	129967
2018-02-21	25.66	26.15	25.66	25.83	124202
2018-02-22	25.92	26.05	25.61	25.65	92288
2018-02-23	25.72	25.98	25.63	25.94	113123
2018-02-26	25.99	26.01	25.68	25.96	90615
2018-02-27	25.97	26.22	25.48	25.52	134093
2018-02-28	25.69	25.73	24.88	24.88	213272
2018-03-01	24.81	25.35	24.81	25.07	123676
2018-03-02	24.93	25.54	24.79	25.45	132991
2018-03-05	25.28	25.73	25.02	25.58	84657
2018-03-06	25.69	25.99	25.45	25.93	157275
2018-03-07	25.73	26.25	25.73	26.18	133664
2018-03-08	26.18	26.40	25.85	26.00	99445
2018-03-09	26.26	26.52	26.06	26.52	97862
2018-03-12	26.58	26.91	26.42	26.66	168789
2018-03-13	26.66	26.74	26.13	26.34	113452
2018-03-14	26.44	26.50	26.04	26.07	122801
2018-03-15	26.20	26.37	25.93	26.28	116262
2018-03-16	26.31	26.65	26.20	26.59	575908
2018-03-19	26.41	26.61	25.81	26.51	128631
2018-03-20	26.57	26.58	26.29	26.37	112853
2018-03-21	26.34	26.55	26.19	26.40	131038
2018-03-22	26.16	26.34	25.58	25.65	122262
2018-03-23	25.77	25.77	25.08	25.09	169756
2018-03-26	25.55	25.86	25.26	25.74	161796
2018-03-27	25.88	25.90	25.33	25.43	135464
2018-03-28	25.47	25.94	25.39	25.78	104966
2018-03-29	25.89	25.95	25.55	25.59	189840
2018-04-02	25.61	25.85	24.92	25.19	201400
2018-04-03	25.25	25.65	25.17	25.55	145180
2018-04-04	25.28	25.80	25.28	25.69	165869
2018-04-05	25.92	25.97	25.50	25.91	77985
2018-04-06	25.73	25.90	25.17	25.44	113313
2018-04-09	25.48	25.81	25.40	25.41	83454
2018-04-10	25.68	25.90	25.53	25.78	70768
2018-04-11	25.60	25.68	25.45	25.68	67381
2018-04-12	25.81	26.26	25.81	26.03	77020
2018-04-13	26.27	26.27	25.68	25.78	68774
2018-04-16	25.95	26.13	25.71	26.06	69811
2018-04-17	26.13	26.18	25.55	25.82	115307
2018-04-18	25.94	26.11	25.80	25.80	95332
2018-04-19	25.81	26.13	25.81	26.05	65556
2018-04-20	25.96	26.29	25.96	26.05	124206
2018-04-23	26.17	26.46	26.17	26.44	57672
2018-04-24	26.41	26.87	26.41	26.68	95796
2018-04-25	26.63	26.80	26.44	26.60	88481
2018-04-26	26.62	26.91	26.32	26.52	91448
2018-04-27	26.25	26.86	26.25	26.60	103418
2018-04-30	26.68	26.77	26.12	26.12	137789
2018-05-01	26.01	26.37	25.72	26.33	135197
2018-05-02	26.29	26.48	26.00	26.26	110149
2018-05-03	26.11	26.22	25.89	26.08	107008
2018-05-04	25.92	26.55	25.89	26.33	68973
2018-05-07	26.45	26.69	26.25	26.48	89704
2018-05-08	26.46	26.89	26.46	26.85	108539
2018-05-09	26.83	26.99	26.75	26.96	180359
2018-05-10	26.91	27.04	26.76	26.95	75214
2018-05-11	26.89	27.00	26.76	26.80	78862
2018-05-14	26.67	26.84	26.60	26.71	181026
2018-05-15	26.77	27.14	26.73	26.82	153267
2018-05-16	26.86	27.14	26.72	27.12	233486
2018-05-17	27.19	27.43	27.05	27.32	139148
2018-05-18	27.48	27.51	27.32	27.39	136552
2018-05-21	27.47	27.79	27.45	27.77	142743
2018-05-22	27.83	28.03	27.69	27.91	141648
2018-05-23	27.87	27.89	27.60	27.70	193840
2018-05-24	27.66	27.91	27.23	27.89	185374
2018-05-25	27.84	28.00	27.74	27.91	153437
2018-05-29	27.56	27.91	27.50	27.63	209402
2018-05-30	27.89	28.33	27.89	28.23	175743
2018-05-31	28.15	28.25	27.90	27.94	146592
2018-06-01	28.27	28.36	28.12	28.20	161271
2018-06-04	28.40	28.66	28.25	28.63	175528
2018-06-05	28.56	28.67	28.26	28.60	144049
2018-06-06	28.61	28.95	28.61	28.95	218386
2018-06-07	28.95	29.12	28.77	28.89	255431
2018-06-08	28.95	28.99	28.72	28.73	124126
2018-06-11	28.73	28.82	28.36	28.45	251111
2018-06-12	28.50	28.55	28.03	28.19	133518
2018-06-13	28.23	28.27	27.93	28.10	140611
2018-06-14	28.05	28.19	27.83	28.18	133872
2018-06-15	27.98	28.26	27.81	28.10	353866
2018-06-18	27.96	28.33	27.88	28.30	121865
2018-06-19	28.15	28.69	28.12	28.59	153551
2018-06-20	28.64	28.89	28.51	28.80	150791
2018-06-21	27.93	28.82	27.66	28.62	228704
2018-06-22	28.67	28.87	28.42	28.58	369038
2018-06-25	28.48	28.66	28.27	28.50	148805
2018-06-26	28.48	28.58	28.25	28.46	127762
2018-06-27	28.44	28.44	27.90	27.91	122120
2018-06-28	27.87	28.20	27.82	27.85	130696
2018-06-29	28.02	28.19	27.51	27.53	305533
2018-07-02	27.42	27.91	27.42	27.90	173402
2018-07-03	27.91	28.18	27.85	27.97	68619
2018-07-05	28.11	28.18	27.91	28.16	161791
2018-07-06	28.13	28.44	27.93	28.08	168098
2018-07-09	28.01	28.36	28.01	28.34	111213
2018-07-10	28.36	28.36	27.76	27.86	129448
2018-07-11	27.73	28.00	27.71	27.71	69007
2018-07-12	27.89	27.89	27.30	27.54	116280
2018-07-13	27.55	27.73	27.27	27.27	100207
2018-07-16	27.27	27.63	27.27	27.57	103431
2018-07-17	27.57	27.76	27.42	27.44	105620
2018-07-18	27.35	27.53	27.20	27.41	96667
2018-07-19	27.36	27.68	27.26	27.66	109170
2018-07-20	27.68	28.04	27.60	27.86	178731
2018-07-23	27.73	28.15	27.73	28.02	102091
2018-07-24	28.12	28.13	27.73	27.85	88064
2018-07-25	27.87	27.87	27.41	27.58	106239
2018-07-26	27.63	27.85	27.56	27.69	146054
2018-07-27	26.98	27.83	26.17	26.23	341116
2018-07-30	26.27	26.31	25.60	25.73	366211
2018-07-31	25.68	25.76	25.28	25.54	306039
2018-08-01	25.58	25.79	25.31	25.52	166465
2018-08-02	25.60	25.72	25.41	25.70	244153
2018-08-03	25.70	25.86	25.19	25.22	256698
2018-08-06	25.19	25.29	24.97	25.10	179910
2018-08-07	25.10	25.33	25.00	25.07	139379
2018-08-08	25.04	25.30	24.95	25.30	160633
2018-08-09	25.31	25.39	25.12	25.25	94083
2018-08-10	25.06	25.33	25.01	25.17	111397
2018-08-13	25.20	25.32	25.04	24.88	184751
2018-08-14	24.89	25.50	24.89	25.35	174257
2018-08-15	25.31	25.48	25.05	25.08	208297
2018-08-16	25.27	25.53	25.21	25.41	121221
2018-08-17	25.32	25.52	25.27	25.43	141007
2018-08-20	25.46	25.53	25.18	25.43	154014
2018-08-21	25.38	25.91	25.38	25.79	166126
2018-08-22	25.76	25.86	25.68	25.84	126705
2018-08-23	25.85	25.89	25.60	25.72	95053
2018-08-24	25.71	25.83	25.59	25.63	113378
2018-08-27	25.72	25.85	25.40	25.43	83445
2018-08-28	25.49	25.49	25.23	25.30	68438
2018-08-29	25.44	25.44	25.09	25.22	142200
2018-08-30	25.22	25.37	25.04	25.15	211433
2018-08-31	25.22	25.26	24.93	25.23	276601
2018-09-04	25.25	25.43	25.10	25.32	111003
2018-09-05	25.32	25.54	25.24	25.27	170280
2018-09-06	25.28	25.54	25.26	25.28	224583
2018-09-07	25.32	25.32	25.10	25.27	125881
2018-09-10	25.39	25.47	25.17	25.23	99787
2018-09-11	25.19	25.46	25.14	25.28	114325
2018-09-12	25.24	25.24	24.92	24.98	107764
2018-09-13	25.10	25.11	24.85	24.85	112411
2018-09-14	24.87	25.13	24.86	25.05	128939
2018-09-17	25.08	25.08	24.85	24.99	169293
2018-09-18	25.07	25.12	24.92	25.03	161676
2018-09-19	25.00	25.30	25.00	25.06	202922
2018-09-20	25.17	25.37	25.11	25.21	142452
2018-09-21	25.23	25.39	24.94	24.94	384593
2018-09-24	24.75	25.00	24.44	24.57	244052
2018-09-25	24.66	24.76	24.51	24.67	132648
2018-09-26	24.70	24.72	24.29	24.31	141896
2018-09-27	24.30	24.49	24.22	24.24	159175
2018-09-28	24.21	24.59	24.21	24.55	199931
2018-10-01	24.65	24.65	24.00	24.01	169789
2018-10-02	24.02	24.16	23.77	23.94	153275
2018-10-03	24.04	24.55	23.95	24.40	151315
2018-10-04	24.35	24.65	24.31	24.42	97249
2018-10-05	24.57	24.57	24.13	24.28	75476
2018-10-08	24.31	24.69	24.25	24.60	86431
2018-10-09	24.53	24.77	24.40	24.63	145494
2018-10-10	24.56	25.01	24.38	24.42	167517
2018-10-11	24.33	24.45	23.81	23.82	147485
2018-10-12	24.10	24.10	22.81	23.15	152044
2018-10-15	23.10	23.45	23.00	23.27	140080
2018-10-16	23.44	23.54	23.01	23.51	153273
2018-10-17	23.42	23.76	23.24	23.68	152393
2018-10-18	23.62	23.85	23.23	23.34	100771
2018-10-19	23.26	23.50	23.05	23.17	107788
2018-10-22	23.20	23.32	22.83	22.96	97704
2018-10-23	22.72	23.28	22.67	22.98	197357
2018-10-24	22.87	22.87	22.22	22.27	178359
2018-10-25	22.40	23.11	22.28	22.92	184762
2018-10-26	24.71	24.71	23.50	24.09	546399
2018-10-29	24.38	25.05	24.38	24.86	363243
2018-10-30	24.94	25.07	24.65	24.96	206847
2018-10-31	25.15	25.15	24.36	24.40	199488
2018-11-01	24.50	24.61	24.21	24.43	170547
2018-11-02	24.52	24.93	24.37	24.65	169688
2018-11-05	24.71	24.76	24.46	24.67	210635
2018-11-06	24.59	25.31	24.52	25.30	223970
2018-11-07	25.33	25.48	24.79	25.35	567437
2018-11-08	25.29	25.62	25.24	25.59	119967
2018-11-09	25.52	25.63	25.13	25.19	129994
2018-11-12	25.25	25.52	25.11	25.24	122201
2018-11-13	25.32	25.70	25.19	24.99	131361
2018-11-14	25.16	25.20	24.34	24.62	157031
2018-11-15	24.45	25.08	24.36	25.05	128005
2018-11-16	24.95	25.09	24.78	24.94	270482
2018-11-19	24.95	25.20	24.61	24.86	106217
2018-11-20	24.75	24.93	24.46	24.73	243167
2018-11-21	24.79	25.14	24.58	24.68	147763
2018-11-23	24.45	24.94	24.45	24.74	81784
2018-11-26	24.93	25.05	24.64	24.91	101817
2018-11-27	24.74	24.93	24.60	24.70	134792
2018-11-28	24.70	25.24	24.43	25.21	135924
2018-11-29	25.02	25.35	24.94	24.99	165801
2018-11-30	24.97	25.83	24.97	25.68	347731
2018-12-03	25.93	25.93	25.22	25.73	403502
2018-12-04	25.56	25.74	24.12	24.14	224079
2018-12-06	23.83	24.07	23.48	23.89	369641
2018-12-07	24.02	24.31	23.58	23.89	281471
2018-12-10	23.93	23.99	23.41	23.81	422314
2018-12-11	24.00	24.43	23.83	23.91	197029
2018-12-12	24.20	24.49	23.88	24.24	154455
2018-12-13	24.22	24.38	23.63	23.70	141399
2018-12-14	23.39	23.89	23.39	23.67	156625
2018-12-17	23.61	24.07	23.52	23.62	277197
2018-12-18	23.80	24.02	23.38	23.53	497090
2018-12-19	23.50	23.73	22.74	22.83	262246
2018-12-20	23.07	23.43	22.93	23.06	345673
2018-12-21	23.09	23.55	23.04	23.32	853286
2018-12-24	23.09	23.32	22.77	22.82	215377
2018-12-26	22.94	23.91	22.82	23.88	277715
2018-12-27	23.53	23.77	23.13	23.72	250176
2018-12-28	23.76	24.15	23.59	23.92	235569
2018-12-31	24.08	24.13	23.65	24.13	256151
2019-01-02	23.83	24.48	23.83	24.47	198039
2019-01-03	24.40	24.88	24.27	24.49	204443
2019-01-04	24.85	25.24	24.60	25.16	337412
2019-01-07	25.04	25.16	24.83	24.86	205978
2019-01-08	24.99	25.10	24.65	25.09	130410
2019-01-09	25.19	25.19	24.84	24.94	118123
2019-01-10	24.81	24.95	24.68	24.94	75410
2019-01-11	24.79	24.97	24.77	24.86	101896
2019-01-14	24.71	24.97	24.67	24.69	114405
2019-01-15	24.65	24.71	24.40	24.63	169235
2019-01-16	24.89	25.24	24.77	25.23	153851
2019-01-17	25.13	25.29	25.03	25.13	280001
2019-01-18	25.15	25.32	25.03	25.09	172705
2019-01-22	25.02	25.11	24.82	24.97	161588
2019-01-23	24.98	25.05	24.77	24.93	123627
2019-01-24	24.81	24.92	24.63	24.87	150262
2019-01-25	24.99	25.00	24.73	24.80	97426
2019-01-28	24.63	24.90	24.61	24.77	114585
2019-01-29	24.87	24.87	24.65	24.67	76031
2019-01-30	24.74	24.79	24.46	24.65	130392
2019-01-31	24.49	24.78	24.38	24.71	243865
2019-02-01	25.17	26.57	25.15	26.30	415695
2019-02-04	26.57	27.39	26.29	27.39	358900
2019-02-05	27.46	27.74	27.25	27.63	311893
2019-02-06	27.44	27.66	27.35	27.51	204311
2019-02-07	27.65	27.70	27.37	27.59	198831
2019-02-08	27.59	27.70	27.35	27.43	278793
2019-02-11	27.47	27.62	27.28	27.59	272785
2019-02-12	27.60	27.94	27.60	27.93	196988
2019-02-13	27.94	27.94	27.57	27.23	207953
2019-02-14	27.12	27.16	26.85	26.87	321604
2019-02-15	26.88	27.42	26.88	27.21	492899
2019-02-19	27.07	27.77	27.02	27.71	200517
2019-02-20	27.72	27.87	27.48	27.73	194945
2019-02-21	27.78	27.83	27.48	27.79	145936
2019-02-22	27.89	27.90	27.63	27.70	151341
2019-02-25	27.85	27.92	27.51	27.51	204376
2019-02-26	27.46	27.60	27.16	27.19	126073
2019-02-27	27.19	27.39	27.07	27.38	143308
2019-02-28	27.26	27.65	27.26	27.45	141031
2019-03-01	27.85	27.85	27.34	27.62	146123
2019-03-04	27.52	27.59	27.18	27.25	202324
2019-03-05	27.25	27.33	26.91	27.24	161045
2019-03-06	27.11	27.37	26.82	26.87	352107
2019-03-07	26.81	26.83	26.29	26.48	165028
2019-03-08	26.32	26.74	26.32	26.64	106035
2019-03-11	26.64	27.00	26.55	26.94	155855
2019-03-12	26.97	26.99	26.48	26.64	173663
2019-03-13	26.71	26.88	26.58	26.87	256133
2019-03-14	26.87	27.01	26.69	26.75	113975
2019-03-15	26.76	27.02	26.55	26.61	508577
2019-03-18	26.79	27.00	26.63	26.81	188803
2019-03-19	26.87	26.88	26.26	26.27	165624
2019-03-20	26.24	26.58	26.00	26.09	178149
2019-03-21	25.92	26.51	25.89	26.05	192705
2019-03-22	25.92	25.98	25.15	25.24	187486
2019-03-25	25.16	25.60	25.16	25.46	252646
2019-03-26	25.61	26.02	25.58	26.00	133012
2019-03-27	25.82	26.10	25.58	25.95	145359
2019-03-28	25.98	26.15	25.74	26.11	117140
2019-03-29	26.36	26.37	25.74	25.89	204196
2019-04-01	26.04	26.39	25.99	26.33	218678
2019-04-02	26.32	26.37	26.05	26.24	125543
2019-04-03	26.49	26.49	26.04	26.10	130099
2019-04-04	26.11	26.51	25.95	26.46	103241
2019-04-05	26.58	26.72	26.36	26.68	100966
2019-04-08	26.53	26.68	26.33	26.49	152405
2019-04-09	26.43	26.57	26.16	26.24	110051
2019-04-10	26.31	26.87	26.20	26.82	216507
2019-04-11	26.89	26.98	26.72	26.92	73987
2019-04-12	27.13	27.19	26.84	27.15	130345
2019-04-15	27.22	27.22	26.74	26.84	88773
2019-04-16	26.87	27.24	26.84	27.23	107881
2019-04-17	27.26	27.32	26.93	27.22	121453
2019-04-18	27.10	27.24	26.90	27.02	100120
2019-04-22	26.94	27.03	26.40	26.47	144686
2019-04-23	26.41	27.06	26.36	26.93	111750
2019-04-24	26.90	27.24	26.76	27.07	94885
2019-04-25	26.84	27.01	26.48	26.78	134149
2019-04-26	26.77	27.57	26.22	27.38	219683
2019-04-29	27.28	27.47	26.89	26.95	214875
2019-04-30	27.04	27.04	26.40	26.52	339320
2019-05-01	26.56	26.71	26.04	26.22	550394
2019-05-02	26.18	26.63	26.14	26.38	163431
2019-05-03	26.46	26.71	26.31	26.58	177236
2019-05-06	26.27	26.78	26.10	26.77	176659
2019-05-07	26.56	26.56	26.03	26.25	153389
2019-05-08	26.25	26.36	25.89	25.93	145604
2019-05-09	25.81	26.13	25.71	26.02	115797
2019-05-10	26.01	26.10	25.75	26.05	140143
2019-05-13	25.67	25.85	25.50	25.38	171803
2019-05-14	25.35	25.56	25.24	25.41	112111
2019-05-15	25.11	25.17	24.86	25.12	90721
2019-05-16	25.20	25.45	25.15	25.32	129670
2019-05-17	25.12	25.43	24.86	24.89	178158
2019-05-20	24.80	25.27	24.80	25.03	111451
2019-05-21	25.13	25.13	24.90	25.00	138480
2019-05-22	24.91	24.92	24.60	24.62	106265
2019-05-23	24.43	24.56	23.75	24.05	208983
2019-05-24	24.17	24.43	24.15	24.37	101830
2019-05-28	24.33	24.41	24.21	24.28	139883
2019-05-29	24.13	24.44	24.10	24.34	209253
2019-05-30	24.41	24.45	23.81	24.00	94658
2019-05-31	23.84	23.92	23.71	23.84	152344
2019-06-03	23.81	23.99	23.61	23.85	176247
2019-06-04	24.08	24.33	23.99	24.32	146147
2019-06-05	24.25	24.39	24.00	24.17	136652
2019-06-06	24.22	24.31	23.80	24.13	92386
2019-06-07	24.00	24.09	23.83	23.90	124010
2019-06-10	23.98	24.20	23.94	24.10	132045
2019-06-11	24.19	24.32	23.90	24.13	133238
2019-06-12	24.14	24.18	23.82	23.82	92070
2019-06-13	23.92	24.09	23.52	23.79	168943
2019-06-14	23.76	23.82	23.50	23.62	153757
2019-06-17	23.64	23.75	23.57	23.67	198429
2019-06-18	23.78	24.06	23.62	23.79	150002
2019-06-19	23.82	23.92	23.64	23.78	178723
2019-06-20	23.89	23.89	23.57	23.64	127937
2019-06-21	23.47	23.83	23.40	23.47	549223
2019-06-24	23.45	23.70	23.45	23.52	321783
2019-06-25	23.53	23.95	23.46	23.69	168773
2019-06-26	23.76	23.94	23.70	23.74	173705
2019-06-27	23.79	24.17	23.76	24.17	172510
2019-06-28	24.25	24.40	24.14	24.25	494293
2019-07-01	24.46	24.46	24.15	24.39	159840
2019-07-02	24.31	24.35	23.86	24.05	93245
2019-07-03	24.14	24.32	24.08	24.27	44933
2019-07-05	24.32	24.68	24.32	24.67	135011
2019-07-08	24.56	24.67	24.28	24.46	104621
2019-07-09	24.41	24.58	24.16	24.42	183125
2019-07-10	24.46	24.67	24.35	24.40	117505
2019-07-11	24.47	24.54	24.30	24.52	181427
2019-07-12	24.62	24.86	24.46	24.71	127942
2019-07-15	24.71	24.80	24.21	24.39	134838
2019-07-16	24.40	24.48	24.24	24.29	180323
2019-07-17	24.23	24.56	24.05	24.48	184499
2019-07-18	24.47	24.70	24.36	24.63	154441
2019-07-19	24.49	24.79	24.49	24.61	201732
2019-07-22	24.52	24.52	24.23	24.47	102275
2019-07-23	24.45	24.66	24.38	24.66	131296
2019-07-24	24.50	25.05	24.46	24.94	211308
2019-07-25	24.95	24.96	24.67	24.78	117337
2019-07-26	23.83	24.25	23.23	23.86	538212
2019-07-29	23.87	24.22	23.77	23.88	202104
2019-07-30	23.68	23.90	23.68	23.87	223887
2019-07-31	23.91	24.48	23.91	24.18	367100
2019-08-01	24.16	24.58	23.98	23.98	328257
2019-08-02	23.80	24.10	23.79	23.89	223898
2019-08-05	23.56	23.67	23.10	23.44	233153
2019-08-06	23.38	23.66	23.25	23.64	201106
2019-08-07	23.36	23.64	23.21	23.53	165362
2019-08-08	23.65	24.08	23.57	23.88	138937
2019-08-09	23.81	23.85	23.66	23.72	136620
2019-08-12	24.01	24.01	23.53	23.60	191924
2019-08-13	23.58	23.84	23.58	23.44	318883
2019-08-14	23.25	23.47	23.08	23.10	441832
2019-08-15	23.15	23.40	23.11	23.18	213919
2019-08-16	23.26	23.76	23.26	23.71	310458
2019-08-19	23.85	24.06	23.80	23.88	158961
2019-08-20	23.84	23.93	23.70	23.76	136854
2019-08-21	23.90	23.95	23.75	23.89	142824
2019-08-22	24.04	24.17	23.75	23.78	114969
2019-08-23	23.75	23.87	23.16	23.20	318912
2019-08-26	23.33	23.90	23.33	23.84	235117
2019-08-27	23.97	23.97	23.36	23.36	240719
2019-08-28	23.35	23.95	23.35	23.70	227046
2019-08-29	23.89	24.11	23.73	23.77	191993
2019-08-30	23.96	23.98	23.70	23.81	184791
2019-09-03	23.60	23.69	23.30	23.57	213006
2019-09-04	23.74	23.96	23.60	23.93	236428
2019-09-05	24.15	24.92	24.10	24.27	249716
2019-09-06	24.27	24.32	24.07	24.11	115701
2019-09-09	24.25	24.65	24.21	24.53	158049
2019-09-10	24.51	24.81	24.41	24.77	165870
2019-09-11	24.92	25.28	24.48	25.26	169533
2019-09-12	25.20	25.55	24.97	25.45	205133
2019-09-13	25.61	25.86	25.44	25.78	220013
2019-09-16	25.58	25.70	25.40	25.61	175382
2019-09-17	25.47	25.49	25.13	25.47	132392
2019-09-18	25.43	25.61	25.22	25.41	166543
2019-09-19	25.38	25.67	25.17	25.25	176468
2019-09-20	25.22	25.31	24.83	24.99	685209
2019-09-23	24.90	25.15	24.79	25.00	126823
2019-09-24	25.06	25.13	24.83	24.94	198219
2019-09-25	24.95	25.23	24.93	25.22	220694
2019-09-26	25.01	25.10	24.65	24.70	111594
2019-09-27	24.86	25.00	24.62	24.64	132124
2019-09-30	24.65	24.70	24.45	24.53	216514
2019-10-01	24.68	24.79	24.13	24.31	158537
2019-10-02	24.16	24.43	24.10	24.41	137364
2019-10-03	24.26	24.55	24.10	24.32	97758
2019-10-04	24.37	24.38	24.16	24.31	135109
2019-10-07	24.27	24.45	24.23	24.33	229219
2019-10-08	24.11	24.28	23.85	23.98	152912
2019-10-09	24.15	24.23	23.98	24.09	86771
2019-10-10	24.19	24.33	24.07	24.08	115380
2019-10-11	24.26	24.73	24.26	24.32	146190
2019-10-14	24.21	24.38	24.20	24.33	105080
2019-10-15	24.38	24.57	24.30	24.50	167615
2019-10-16	24.56	24.65	24.37	24.47	129229
2019-10-17	24.52	24.75	24.52	24.72	143491
2019-10-18	24.61	24.99	24.61	24.88	122974
2019-10-21	25.06	25.34	24.96	25.03	171417
2019-10-22	25.04	25.20	24.86	25.04	113270
2019-10-23	25.10	25.10	24.89	25.01	107489
2019-10-24	25.06	25.06	24.71	24.98	240555
2019-10-25	25.02	25.17	24.90	25.12	160450
2019-10-28	25.02	25.47	25.02	25.17	203156
2019-10-29	25.12	25.29	25.10	25.16	181113
2019-10-30	25.05	25.20	24.74	25.12	154540
2019-10-31	24.95	24.96	24.58	24.95	200215
2019-11-01	25.14	25.14	24.86	24.94	134373
2019-11-04	25.21	25.21	24.82	25.13	156626
2019-11-05	25.14	25.49	25.10	25.37	148580
2019-11-06	25.37	25.41	25.06	25.10	159641
2019-11-07	25.30	25.35	25.08	25.15	102534
2019-11-08	25.11	25.28	24.98	25.11	85698
2019-11-11	24.97	25.11	24.92	25.00	95028
2019-11-12	25.10	25.21	24.91	25.18	124049
2019-11-13	24.97	25.15	24.87	24.84	116086
2019-11-14	24.81	24.99	24.68	24.89	148581
2019-11-15	24.97	25.03	24.77	24.97	272623
2019-11-18	24.90	24.90	24.74	24.79	124931
2019-11-19	24.94	24.97	24.73	24.79	125401
2019-11-20	24.65	24.74	24.32	24.54	210259
2019-11-21	24.68	24.68	24.20	24.33	137491
2019-11-22	24.41	24.41	24.09	24.18	98691
2019-11-25	24.24	24.70	24.16	24.50	277648
2019-11-26	24.60	24.80	24.40	24.60	227559
2019-11-27	24.66	24.67	24.39	24.45	104450
2019-11-29	24.41	24.43	24.26	24.32	55288
2019-12-02	24.31	24.51	24.00	24.11	171735
2019-12-03	23.91	23.96	23.64	23.74	115734
2019-12-04	24.09	24.14	23.88	23.92	222561
2019-12-05	24.07	24.24	24.01	24.16	219283
2019-12-06	24.43	24.61	24.31	24.40	259761
2019-12-09	24.46	24.54	24.35	24.45	249934
2019-12-10	24.42	24.58	24.35	24.50	180665
2019-12-11	24.50	24.64	24.45	24.60	265071
2019-12-12	24.63	25.06	24.60	25.00	418781
2019-12-13	24.89	25.06	24.76	24.84	159332
2019-12-16	24.96	25.11	24.88	25.00	228998
2019-12-17	25.13	25.19	24.98	25.14	219155
2019-12-18	25.24	25.31	25.12	25.23	168059
2019-12-19	25.26	25.27	25.08	25.14	106939
2019-12-20	25.24	25.26	24.96	25.06	1049796
2019-12-23	25.16	25.16	24.84	24.84	260637
2019-12-24	24.87	24.87	24.62	24.64	84106
2019-12-26	24.71	24.78	24.65	24.76	105426
2019-12-27	24.75	24.78	24.61	24.63	130467
2019-12-30	24.68	24.93	24.59	24.74	135457
2019-12-31	24.69	24.89	24.65	24.65	256654
2020-01-02	24.84	24.84	24.32	24.46	193527
2020-01-03	24.54	24.76	24.24	24.50	355158
2020-01-06	24.23	24.44	24.20	24.25	228099
2020-01-07	24.20	24.36	24.06	24.12	189446
2020-01-08	24.09	24.53	24.05	24.41	294016
2020-01-09	24.51	24.55	24.13	24.15	235545
2020-01-10	24.10	24.23	24.05	24.14	191888
2020-01-13	24.07	24.24	24.06	24.22	135146
2020-01-14	24.21	24.42	24.08	24.38	208433
2020-01-15	24.29	24.45	24.15	24.26	121142
2020-01-16	24.41	24.57	24.36	24.46	119362
2020-01-17	24.59	24.62	24.38	24.43	126332
2020-01-21	24.31	24.43	24.10	24.16	114810
2020-01-22	24.24	24.25	24.05	24.06	85886
2020-01-23	24.04	24.21	23.85	24.19	265585
2020-01-24	24.25	24.25	23.73	23.91	146137
2020-01-27	23.69	23.74	23.56	23.57	130369
2020-01-28	23.69	23.79	23.50	23.59	114877
2020-01-29	23.62	23.67	23.33	23.35	144807
2020-01-30	23.16	23.58	23.12	23.56	157431
2020-01-31	23.32	23.36	22.55	22.81	397771
2020-02-03	22.92	23.33	22.91	23.16	254837
2020-02-04	23.40	23.54	23.24	23.30	192834
2020-02-05	23.52	23.54	23.22	23.47	213460
2020-02-06	23.56	23.56	23.24	23.27	181224
2020-02-07	23.21	23.31	23.12	23.29	315364
2020-02-10	23.21	23.29	22.92	22.95	175942
2020-02-11	23.08	23.25	22.94	22.99	162812
2020-02-12	23.15	23.20	23.04	22.93	193975
2020-02-13	22.80	23.19	22.80	23.17	123452
2020-02-14	23.08	23.19	22.80	22.96	139074
2020-02-18	22.94	22.97	22.77	22.89	121643
2020-02-19	22.96	22.97	22.78	22.85	165272
2020-02-20	22.80	22.96	22.67	22.83	213112
2020-02-21	22.88	22.97	22.80	22.80	220537
2020-02-24	22.28	22.64	22.18	22.52	226960
2020-02-25	22.51	22.51	21.76	21.87	247230
2020-02-26	21.97	22.17	21.54	21.55	229035
2020-02-27	21.23	21.49	20.67	20.67	296941
2020-02-28	20.29	20.62	19.69	19.98	524268
2020-03-02	19.95	20.98	19.85	20.93	199661
2020-03-03	20.83	21.11	20.16	20.62	327423
2020-03-04	20.84	20.96	20.18	20.80	180647
2020-03-05	20.34	20.35	19.58	19.78	530257
2020-03-06	19.13	19.98	18.80	19.71	323539
2020-03-09	18.25	18.68	17.40	17.49	267639
2020-03-10	17.95	18.19	16.79	17.34	346468
2020-03-11	16.87	17.00	16.10	16.28	298052
2020-03-12	14.90	15.14	13.24	13.50	892328
2020-03-13	14.33	14.78	13.35	14.78	902504
2020-03-16	13.00	13.80	12.31	12.32	398642
2020-03-17	12.33	13.13	12.20	13.09	747334
2020-03-18	12.25	12.73	9.56	9.69	525070
2020-03-19	9.44	10.94	9.05	10.51	838729
2020-03-20	10.52	10.66	9.77	10.43	794160
2020-03-23	10.40	11.03	9.81	10.87	379262
2020-03-24	11.49	12.30	11.23	12.30	459969
2020-03-25	12.27	12.63	11.47	11.78	509185
2020-03-26	11.81	13.09	11.80	13.09	397903
2020-03-27	12.46	13.47	12.34	13.34	488142
2020-03-30	13.34	13.47	12.49	13.25	418535
2020-03-31	13.07	13.26	12.50	12.86	489214
2020-04-01	12.21	12.85	12.17	12.79	422688
2020-04-02	12.55	13.44	12.50	13.11	463450
2020-04-03	12.87	13.21	12.11	12.41	421718
2020-04-06	13.03	13.21	12.64	12.96	377747
2020-04-07	13.46	14.00	13.02	13.19	520042
2020-04-08	13.44	13.84	13.20	13.62	364468
2020-04-09	14.14	15.10	13.81	15.01	510919
2020-04-13	14.88	15.29	13.90	14.02	272242
2020-04-14	14.35	14.51	13.65	13.97	304628
2020-04-15	13.22	13.46	12.83	12.96	270998
2020-04-16	12.92	13.32	11.97	12.25	308340
2020-04-17	12.71	13.49	12.71	13.35	255332
2020-04-20	12.96	13.61	12.84	13.17	246817
2020-04-21	12.59	13.24	12.51	13.14	229546
2020-04-22	13.51	13.51	12.82	13.00	227487
2020-04-23	12.95	13.58	12.95	13.27	226019
2020-04-24	13.47	13.67	13.15	13.33	189118
2020-04-27	13.43	14.48	13.31	14.21	233227
2020-04-28	14.81	15.04	14.56	14.76	259073
2020-04-29	15.33	16.48	15.17	16.09	291271
2020-04-30	14.99	15.53	14.30	14.35	422358
2020-05-01	13.78	14.16	13.27	13.66	282992
2020-05-04	13.27	13.39	12.99	13.16	264239
2020-05-05	13.53	13.57	12.81	12.85	353287
2020-05-06	12.92	13.02	12.60	12.67	414904
2020-05-07	12.86	13.31	12.76	12.86	301799
2020-05-08	13.26	13.60	13.08	13.43	435801
2020-05-11	13.16	13.21	12.76	12.90	501942
2020-05-12	12.84	12.88	12.06	12.10	377476
2020-05-13	11.92	11.92	11.37	11.39	376791
2020-05-14	11.02	11.50	10.55	11.32	472908
2020-05-15	11.32	11.58	10.99	11.55	1335410
2020-05-18	12.15	12.91	12.14	12.84	632114
2020-05-19	12.89	12.89	12.26	12.28	269951
2020-05-20	12.56	12.99	12.50	12.85	316884
2020-05-21	12.83	13.06	12.66	12.72	181434
2020-05-22	12.79	12.79	12.22	12.49	147713
2020-05-26	13.07	13.45	12.94	13.31	248337
2020-05-27	13.62	14.73	13.62	14.63	340774
2020-05-28	14.96	14.96	13.56	13.68	286349
2020-05-29	13.65	13.65	12.95	13.03	391673
2020-06-01	13.09	13.44	12.99	13.04	376454
2020-06-02	13.28	13.43	12.77	12.86	196136
2020-06-03	13.26	14.01	13.19	13.73	329244
2020-06-04	13.51	14.08	13.37	14.06	297343
2020-06-05	14.94	15.48	14.81	15.11	317145
2020-06-08	15.51	15.71	15.20	15.50	253873
2020-06-09	14.95	15.54	14.65	15.15	279224
2020-06-10	14.99	15.05	14.11	14.14	262098
2020-06-11	13.25	13.50	12.91	12.95	422728
2020-06-12	13.70	13.70	12.90	13.22	407401
2020-06-15	12.55	13.69	12.55	13.39	346817
2020-06-16	14.02	14.21	13.59	13.85	426112
2020-06-17	13.88	13.88	13.21	13.26	391037
2020-06-18	12.93	13.52	12.90	13.26	417975
2020-06-19	13.41	13.45	12.95	13.07	813215
2020-06-22	12.88	13.54	12.80	13.34	352750
2020-06-23	13.65	13.90	13.23	13.24	473022
2020-06-24	12.98	13.14	12.67	12.79	364771
2020-06-25	12.65	13.43	12.65	13.41	417958
2020-06-26	13.16	13.36	12.70	13.06	1506511
2020-06-29	13.30	14.29	13.24	14.14	658489
2020-06-30	14.00	14.53	14.00	14.45	600398
2020-07-01	14.45	14.64	13.57	13.65	382033
2020-07-02	14.21	14.48	13.50	13.55	309308
2020-07-06	13.96	14.09	13.56	13.74	470530
2020-07-07	13.53	13.72	13.36	13.41	486067
2020-07-08	13.28	13.54	13.16	13.35	386623
2020-07-09	13.21	13.21	12.80	12.86	299375
2020-07-10	12.88	13.47	12.88	13.45	290209
2020-07-13	13.67	13.91	13.19	13.72	319167
2020-07-14	13.76	13.94	13.50	13.71	319244
2020-07-15	14.21	14.57	14.02	14.36	329543
2020-07-16	14.20	14.67	14.15	14.51	286296
2020-07-17	14.48	14.53	13.99	14.08	356645
2020-07-20	13.93	14.10	13.44	13.47	292620
2020-07-21	13.63	14.31	13.45	14.27	270826
2020-07-22	14.02	14.26	13.90	14.26	361305
2020-07-23	14.21	14.71	14.11	14.62	438086
2020-07-24	14.65	14.78	14.36	14.42	281274
2020-07-27	14.29	14.30	14.01	14.11	242120
2020-07-28	14.08	14.48	14.08	14.38	607732
2020-07-29	14.33	14.60	14.00	14.58	490196
2020-07-30	14.94	14.94	14.20	14.30	452284
2020-07-31	13.80	14.19	13.02	13.65	3189259
2020-08-03	13.60	13.74	13.28	13.31	466531
2020-08-04	13.10	13.42	13.08	13.41	383087
2020-08-05	13.53	13.59	13.22	13.45	366904
2020-08-06	13.38	13.44	13.14	13.30	383303
2020-08-07	13.24	14.40	13.11	14.38	363898
2020-08-10	14.29	14.81	14.28	14.53	402309
2020-08-11	14.73	15.03	14.48	14.57	621057
2020-08-12	14.88	14.97	14.31	14.30	520635
2020-08-13	14.28	14.37	13.94	13.96	350164
2020-08-14	13.80	14.21	13.76	14.18	364648
2020-08-17	14.12	14.17	13.70	13.84	273877
2020-08-18	13.81	13.87	13.47	13.50	393736
2020-08-19	13.47	13.83	13.44	13.60	286414
2020-08-20	13.31	13.51	13.18	13.27	273933
2020-08-21	13.07	13.21	12.81	12.93	363581
2020-08-24	13.11	13.74	12.95	13.72	448329
2020-08-25	13.85	13.94	13.40	13.64	298705
2020-08-26	13.55	13.57	13.14	13.21	396509
2020-08-27	13.33	13.79	13.33	13.50	232826
2020-08-28	13.67	13.71	13.26	13.40	333075
2020-08-31	13.35	13.35	13.15	13.18	479674
2020-09-01	13.03	13.32	13.03	13.25	251328
2020-09-02	13.17	13.32	13.09	13.24	276419
2020-09-03	13.34	13.80	13.33	13.39	310999
2020-09-04	13.73	13.81	13.40	13.68	243146
2020-09-08	13.52	13.58	13.00	13.12	368357
2020-09-09	13.22	13.22	12.74	12.83	288160
2020-09-10	12.86	13.02	12.68	12.75	276442
2020-09-11	12.85	12.90	12.67	12.81	249782
2020-09-14	13.29	13.64	13.10	13.52	457146
2020-09-15	13.48	13.55	13.07	13.08	214452
2020-09-16	13.04	13.32	12.89	13.21	314195
2020-09-17	13.00	13.22	12.93	13.14	251874
2020-09-18	13.21	13.25	12.83	12.85	803728
2020-09-21	12.60	12.76	12.28	12.34	457459
2020-09-22	12.25	12.58	12.00	12.13	314364
2020-09-23	12.18	12.42	11.79	11.79	371636
2020-09-24	11.88	12.29	11.76	12.00	247537
2020-09-25	11.90	12.12	11.90	12.01	177289
2020-09-28	12.34	12.57	12.29	12.42	312449
2020-09-29	12.32	12.32	11.98	12.18	183498
2020-09-30	12.17	12.43	12.13	12.20	315858
2020-10-01	12.17	12.29	11.97	12.27	238977
2020-10-02	12.11	12.85	12.11	12.74	306250
2020-10-05	12.78	13.10	12.78	13.03	210626
2020-10-06	13.23	13.52	12.97	12.98	457794
2020-10-07	13.15	13.33	12.92	13.12	369482
2020-10-08	13.22	13.48	13.09	13.41	234982
2020-10-09	13.43	13.62	13.12	13.17	164185
2020-10-12	13.05	13.46	13.04	13.42	195576
2020-10-13	13.24	13.35	12.87	12.88	153571
2020-10-14	12.85	12.98	12.64	12.72	155268
2020-10-15	12.57	13.09	12.53	13.08	173536
2020-10-16	12.96	13.12	12.70	13.01	160171
2020-10-19	13.03	13.15	12.75	12.76	249584
2020-10-20	12.92	13.25	12.84	13.06	306544
2020-10-21	12.98	13.28	12.98	13.24	161364
2020-10-22	13.20	13.83	13.20	13.83	285863
2020-10-23	13.89	14.21	13.53	13.77	220346
2020-10-26	13.59	13.73	13.45	13.71	200723
2020-10-27	13.69	13.81	13.37	13.41	279443
2020-10-28	13.07	13.40	13.07	13.10	249541
2020-10-29	13.01	13.43	12.82	13.37	232040
2020-10-30	13.89	14.20	13.47	13.57	454604
2020-11-02	13.83	14.18	13.62	14.17	483709
2020-11-03	14.48	14.54	14.03	14.33	343297
2020-11-04	13.96	14.14	13.45	13.55	385138
2020-11-05	13.70	14.15	13.70	14.11	624088
2020-11-06	14.25	14.25	13.66	13.70	278484
2020-11-09	15.14	15.93	15.14	15.45	977099
2020-11-10	15.72	15.90	15.52	15.66	687242
2020-11-11	15.72	15.78	14.39	14.81	874016
2020-11-12	14.61	14.61	14.21	14.46	396556
2020-11-13	14.67	14.83	14.47	14.60	420820
2020-11-16	14.98	15.29	14.83	15.22	474820
2020-11-17	15.00	15.54	14.73	15.52	640759
2020-11-18	15.61	15.89	15.40	15.41	335973
2020-11-19	15.25	15.45	14.92	15.31	431868
2020-11-20	15.10	15.71	14.99	15.63	383468
2020-11-23	15.89	16.09	15.78	15.94	395389
2020-11-24	16.34	17.02	16.26	16.78	706712
2020-11-25	16.53	16.58	16.07	16.38	219658
2020-11-27	16.36	16.42	16.00	16.22	174287
2020-11-30	16.00	16.19	15.61	15.67	655580
2020-12-01	16.01	16.30	15.95	16.15	365569
2020-12-02	15.99	16.38	15.98	16.25	174251
2020-12-03	16.34	16.53	16.13	16.42	274588
2020-12-04	16.57	17.16	16.56	17.14	344010
2020-12-07	17.02	17.42	16.82	17.25	455148
2020-12-08	17.02	17.36	17.02	17.33	316892
2020-12-09	17.46	17.64	17.27	17.35	269335
2020-12-10	17.12	17.41	17.00	17.35	302950
2020-12-11	17.07	17.43	17.05	17.16	165291
2020-12-14	17.45	17.54	17.26	17.33	388787
2020-12-15	17.52	17.82	17.32	17.70	222428
2020-12-16	17.78	17.78	17.57	17.63	258276
2020-12-17	17.60	17.84	17.47	17.80	387862
2020-12-18	17.81	17.97	17.26	17.32	1302046
2020-12-21	17.29	17.50	17.14	17.43	452721
2020-12-22	17.50	17.56	17.32	17.35	240983
2020-12-23	17.40	17.88	17.35	17.86	206748
2020-12-24	17.85	17.96	17.62	17.85	91379
2020-12-28	17.98	18.27	17.82	18.06	218779
2020-12-29	18.03	18.07	17.76	17.85	324752
2020-12-30	17.84	18.32	17.81	18.05	341362
2020-12-31	18.07	18.12	17.82	17.96	219144
2021-01-04	18.09	18.13	17.50	17.89	295341
2021-01-05	17.87	18.35	17.84	18.12	236731
2021-01-06	18.52	19.79	18.52	19.55	502947
2021-01-07	19.78	19.94	19.41	19.91	309132
2021-01-08	19.94	19.94	18.97	19.32	261626
2021-01-11	19.33	19.77	19.13	19.74	220449
2021-01-12	19.81	20.09	19.62	19.75	301759
2021-01-13	19.75	19.75	19.05	19.19	347279
2021-01-14	19.38	19.66	19.25	19.55	359443
2021-01-15	19.17	19.40	19.01	19.21	423950
2021-01-19	19.35	19.62	18.92	19.59	313830
2021-01-20	19.50	19.74	19.37	19.62	320661
2021-01-21	19.55	19.55	19.17	19.23	310515
2021-01-22	18.94	19.39	18.55	19.37	279425
2021-01-25	19.19	19.72	19.07	19.65	510442
2021-01-26	19.77	19.81	19.03	19.06	180481
2021-01-27	18.59	18.87	18.22	18.54	301240
2021-01-28	18.80	18.81	18.47	18.72	358935
2021-01-29	19.00	19.21	18.42	18.52	1145824
2021-02-01	18.37	18.61	17.57	18.02	540727
2021-02-02	18.25	18.45	18.08	18.23	338907
2021-02-03	18.13	18.40	17.82	18.26	309535
2021-02-04	18.27	18.92	18.27	18.72	883391
2021-02-05	18.93	19.01	18.47	18.99	283245
2021-02-08	19.08	19.69	18.99	19.68	250758
2021-02-09	19.66	19.96	19.50	19.96	288300
2021-02-10	20.00	20.10	19.64	19.45	222928
2021-02-11	19.40	19.66	18.93	19.41	320031
2021-02-12	19.26	19.61	19.26	19.59	248901
2021-02-16	19.83	19.83	19.38	19.47	305850
2021-02-17	19.36	19.58	19.36	19.43	198765
2021-02-18	19.34	19.53	19.24	19.28	280207
2021-02-19	19.38	19.74	19.38	19.66	275246
2021-02-22	19.49	19.98	19.49	19.79	322542
2021-02-23	19.84	20.41	19.84	20.20	275660
2021-02-24	20.35	20.79	20.25	20.69	271847
2021-02-25	20.86	20.95	20.39	20.51	344681
2021-02-26	20.52	20.66	20.15	20.23	524176
2021-03-01	20.59	20.70	20.29	20.58	412574
2021-03-02	20.61	20.73	20.14	20.22	392030
2021-03-03	20.34	21.30	20.34	20.66	299088
2021-03-04	20.71	21.27	20.51	20.78	376154
2021-03-05	21.45	22.76	21.38	22.52	689672
2021-03-08	22.83	23.83	22.73	23.58	382744
2021-03-09	23.32	23.53	22.56	22.90	375518
2021-03-10	22.81	23.57	22.60	23.33	356838
2021-03-11	23.32	23.66	23.09	23.49	325117
2021-03-12	23.74	24.20	23.53	23.78	326645
2021-03-15	23.63	23.68	22.92	23.25	288749
2021-03-16	23.10	23.10	22.30	22.77	302392
2021-03-17	22.96	23.14	22.61	22.76	276934
2021-03-18	23.03	23.69	22.83	23.00	341553
2021-03-19	22.82	23.15	22.23	23.04	1300865
2021-03-22	22.91	22.91	22.00	22.28	215101
2021-03-23	21.94	22.20	21.44	21.53	372256
2021-03-24	21.72	22.44	21.51	21.52	324626
2021-03-25	21.48	22.18	21.26	22.01	286221
2021-03-26	22.35	22.92	22.31	22.77	409036
2021-03-29	22.61	22.94	21.93	21.95	241973
2021-03-30	22.11	22.48	22.09	22.32	206208
2021-03-31	22.31	22.56	21.88	22.28	596366
2021-04-01	22.22	22.49	22.06	22.45	263638
2021-04-05	22.62	22.94	22.39	22.70	427637
2021-04-06	22.68	23.00	22.53	22.72	474620
2021-04-07	22.60	22.82	22.47	22.67	336146
2021-04-08	22.46	22.82	22.18	22.82	227351
2021-04-09	22.96	23.12	22.84	23.08	310229
2021-04-12	23.02	23.30	22.93	23.14	234416
2021-04-13	23.00	23.03	22.52	22.80	296755
2021-04-14	22.77	23.33	22.66	23.20	242765
2021-04-15	23.24	23.27	22.70	23.23	210272
2021-04-16	23.52	23.52	23.03	23.28	320832
2021-04-19	23.12	23.34	22.98	23.24	262784
2021-04-20	23.05	23.33	22.26	22.48	538144
2021-04-21	22.34	23.02	22.28	22.99	278246
2021-04-22	23.07	23.17	22.80	22.92	313255
2021-04-23	22.95	23.71	22.86	23.62	339492
2021-04-26	23.78	24.00	23.61	23.64	306265
2021-04-27	23.68	23.78	23.48	23.78	222569
2021-04-28	23.72	23.86	23.49	23.70	255239
2021-04-29	24.00	24.18	23.87	24.03	469521
2021-04-30	23.64	24.11	23.31	23.57	530271
2021-05-03	24.14	24.50	23.82	24.29	747692
2021-05-04	24.29	24.90	24.14	24.82	389121
2021-05-05	24.80	24.85	24.43	24.76	176727
2021-05-06	24.80	25.13	24.43	25.11	272636
2021-05-07	24.76	25.29	24.70	25.26	267048
2021-05-10	25.28	25.62	24.99	25.22	467366
2021-05-11	24.90	25.29	24.84	25.03	303283
2021-05-12	25.21	25.21	24.23	24.14	258345
2021-05-13	24.00	25.34	24.00	25.28	346945
2021-05-14	25.45	25.48	25.13	25.46	230418
2021-05-17	25.27	25.62	25.05	25.61	181638
2021-05-18	25.55	25.70	24.96	24.97	182538
2021-05-19	24.77	25.02	24.36	24.95	240817
2021-05-20	24.96	25.06	24.52	25.06	239861
2021-05-21	25.18	25.48	25.12	25.40	198432
2021-05-24	25.48	25.48	25.13	25.24	165623
2021-05-25	25.24	25.55	24.30	24.34	366388
2021-05-26	24.46	24.88	24.30	24.84	189739
2021-05-27	25.05	25.37	24.89	25.27	213238
2021-05-28	25.44	25.45	24.95	25.26	269832
2021-06-01	25.40	25.58	25.26	25.47	353011
2021-06-02	25.42	25.47	25.07	25.18	171211
2021-06-03	25.18	25.26	24.95	25.19	159221
2021-06-04	25.23	25.53	25.03	25.25	199642
2021-06-07	25.26	25.48	25.10	25.23	143522
2021-06-08	24.96	25.43	24.87	25.32	159318
2021-06-09	25.15	25.15	24.79	24.86	302564
2021-06-10	25.15	25.27	24.50	24.55	225585
2021-06-11	24.71	24.87	24.43	24.71	185588
2021-06-14	24.69	24.93	24.25	24.58	218498
2021-06-15	24.66	24.86	24.31	24.77	231838
2021-06-16	24.65	25.11	24.31	24.95	205293
2021-06-17	25.03	25.03	23.75	23.85	369838
2021-06-18	23.39	23.91	22.74	22.96	679170
2021-06-21	23.20	23.93	23.20	23.74	258268
2021-06-22	23.64	23.72	23.20	23.46	186545
2021-06-23	23.47	23.65	23.29	23.31	347050
2021-06-24	23.45	23.75	23.20	23.73	230444
2021-06-25	23.80	23.88	23.54	23.88	1519223
2021-06-28	23.64	23.64	22.77	22.97	301823
2021-06-29	23.23	23.28	22.80	22.90	220629
2021-06-30	22.71	23.03	22.71	22.89	229128
2021-07-01	23.09	23.20	22.86	23.14	254343
2021-07-02	23.14	23.14	22.61	22.66	184509
2021-07-06	22.65	22.65	21.81	22.11	199639
2021-07-07	21.82	22.39	21.82	22.06	369794
2021-07-08	21.60	21.91	21.39	21.62	351337
2021-07-09	22.10	22.41	21.98	22.23	229879
2021-07-12	21.95	22.49	21.85	22.49	316930
2021-07-13	22.34	22.41	21.83	21.95	223878
2021-07-14	22.02	22.36	21.77	21.94	169095
2021-07-15	21.73	22.27	21.73	22.17	154005
2021-07-16	22.42	22.42	21.72	21.78	192607
2021-07-19	21.23	21.47	20.86	21.04	295323
2021-07-20	21.10	21.89	20.95	21.46	351222
2021-07-21	21.77	22.03	21.68	21.74	158040
2021-07-22	21.62	21.62	20.98	21.00	140026
2021-07-23	21.15	21.47	20.98	21.07	150866
2021-07-26	21.26	21.59	21.13	21.28	130107
2021-07-27	21.04	21.45	20.92	21.27	192623
2021-07-28	21.45	21.78	21.10	21.58	163376
2021-07-29	21.83	21.96	21.59	21.76	197117
2021-07-30	23.55	23.55	21.51	21.60	258972
2021-08-02	22.16	22.31	21.44	21.47	276318
2021-08-03	21.50	21.96	21.26	21.88	266915
2021-08-04	21.46	21.82	21.43	21.51	182095
2021-08-05	21.69	22.06	21.68	21.96	149473
2021-08-06	22.35	22.53	22.22	22.46	139056
2021-08-09	22.39	22.41	22.05	22.17	101815
2021-08-10	22.12	22.54	22.00	22.44	174747
2021-08-11	22.50	22.88	22.35	22.65	130402
2021-08-12	22.73	22.83	22.32	22.38	157596
2021-08-13	22.51	22.51	22.14	22.25	96754
2021-08-16	22.15	22.32	21.75	22.10	110346
2021-08-17	21.97	22.17	21.64	21.96	160217
2021-08-18	21.82	22.05	21.64	21.69	166939
2021-08-19	21.49	21.63	21.29	21.46	304516
2021-08-20	21.41	21.90	21.37	21.89	176128
2021-08-23	22.01	22.21	21.93	22.08	153312
2021-08-24	22.04	22.14	21.94	22.03	203945
2021-08-25	22.09	22.34	21.98	22.00	180570
2021-08-26	21.96	22.12	21.70	21.71	142170
2021-08-27	21.83	22.37	21.74	22.29	193273
2021-08-30	22.27	22.37	21.80	21.91	208935
2021-08-31	21.90	22.13	21.76	22.07	152974
2021-09-01	22.09	22.24	21.61	21.90	154693
2021-09-02	21.92	22.19	21.80	22.00	208638
2021-09-03	21.97	22.25	21.67	21.85	228163
2021-09-07	22.03	22.90	22.01	22.18	372882
2021-09-08	22.03	22.30	21.99	22.02	340037
2021-09-09	21.96	22.36	21.90	22.09	260978
2021-09-10	22.30	22.30	21.94	22.00	291883
2021-09-13	22.21	22.48	22.16	22.40	239479
2021-09-14	22.58	22.62	21.99	22.09	310318
2021-09-15	22.18	22.47	22.07	22.26	319547
2021-09-16	22.46	22.46	22.08	22.08	267202
2021-09-17	22.19	22.43	22.02	22.23	1303583
2021-09-20	21.59	21.84	21.26	21.75	427389
2021-09-21	21.88	21.99	21.69	21.71	317336
2021-09-22	21.95	22.44	21.95	22.20	287404
2021-09-23	22.44	22.97	22.26	22.72	200462
2021-09-24	22.67	23.13	22.67	22.86	189985
2021-09-27	23.07	23.97	23.01	23.71	272240
2021-09-28	23.93	24.00	23.46	23.56	231750
2021-09-29	23.52	23.89	23.39	23.76	173813
2021-09-30	23.97	23.97	23.44	23.47	174613
2021-10-01	23.55	23.99	23.50	23.86	333220
2021-10-04	23.85	24.33	23.85	24.26	192849
2021-10-05	24.40	24.44	24.07	24.33	290359
2021-10-06	24.13	24.72	23.92	24.71	239858
2021-10-07	24.72	24.84	24.51	24.63	326894
2021-10-08	24.58	24.78	24.54	24.71	145025
2021-10-11	24.91	24.96	24.71	24.71	106394
2021-10-12	24.64	24.88	24.45	24.79	118388
2021-10-13	24.66	24.66	24.21	24.45	144047
2021-10-14	24.72	24.79	24.48	24.77	152196
2021-10-15	25.31	25.31	24.69	24.70	203562
2021-10-18	24.59	24.98	24.36	24.58	126475
2021-10-19	24.72	24.72	24.25	24.55	123311
2021-10-20	24.58	24.88	24.45	24.88	146850
2021-10-21	24.87	24.93	24.49	24.63	193574
2021-10-22	24.65	24.92	24.51	24.90	134892
2021-10-25	24.87	24.98	24.79	24.97	165687
2021-10-26	24.94	24.94	24.71	24.84	187916
2021-10-27	24.67	24.67	24.02	24.06	270128
2021-10-28	24.17	24.90	24.17	24.84	249555
2021-10-29	24.75	24.95	24.21	24.76	204766
2021-11-01	25.00	25.43	24.72	25.38	284619
2021-11-02	25.49	25.49	25.01	25.05	178364
2021-11-03	25.00	25.70	24.87	25.60	228814
2021-11-04	25.60	25.60	24.82	25.15	199141
2021-11-05	25.42	25.86	25.42	25.68	206627
2021-11-08	25.88	25.98	25.52	25.71	125720
2021-11-09	25.47	25.68	25.37	25.29	148600
2021-11-10	25.41	25.58	25.31	25.50	168217
2021-11-11	25.52	25.66	25.34	25.52	106870
2021-11-12	25.53	25.55	25.12	25.30	103737
2021-11-15	25.43	25.43	25.06	25.22	222052
2021-11-16	25.22	25.22	24.94	25.01	140013
2021-11-17	24.92	24.92	24.51	24.79	161749
2021-11-18	24.73	25.01	24.57	24.84	196621
2021-11-19	24.52	24.73	24.29	24.53	142271
2021-11-22	24.85	25.29	24.70	24.97	198380
2021-11-23	25.11	25.52	25.11	25.34	205092
2021-11-24	25.14	25.49	25.12	25.17	123375
2021-11-26	24.42	25.17	23.54	24.24	299569
2021-11-29	24.50	24.50	23.87	24.08	276403
2021-11-30	23.70	23.87	23.42	23.54	224472
2021-12-01	24.15	24.35	23.25	23.27	286212
2021-12-02	23.55	24.28	23.25	23.98	326124
2021-12-03	24.14	24.15	23.49	23.63	347856
2021-12-06	24.06	24.29	23.96	24.01	223050
2021-12-07	24.22	24.23	23.56	23.73	292812
2021-12-08	23.67	23.85	23.46	23.61	190834
2021-12-09	23.37	23.60	23.28	23.42	209702
2021-12-10	23.60	23.69	23.24	23.60	287020
2021-12-13	23.44	23.61	23.27	23.35	354219
2021-12-14	23.46	23.91	23.31	23.46	557774
2021-12-15	23.65	23.92	23.27	23.30	747788
2021-12-16	23.58	24.02	23.52	23.67	387198
2021-12-17	23.46	23.92	23.12	23.82	2228537
2021-12-20	23.61	23.88	23.14	23.52	464338
2021-12-21	23.68	24.16	23.66	23.94	222957
2021-12-22	23.97	24.15	23.80	24.09	304033
2021-12-23	24.24	24.59	24.08	24.29	124383
2021-12-27	24.32	24.46	24.08	24.40	149200
2021-12-28	24.28	24.62	24.28	24.41	116925
2021-12-29	24.39	24.56	24.26	24.36	139473
2021-12-30	24.40	24.59	24.21	24.34	242787
2021-12-31	24.23	24.39	24.09	24.22	185582
2022-01-03	24.31	24.86	24.31	24.59	267670
2022-01-04	24.77	25.36	24.77	25.05	239009
2022-01-05	25.23	25.40	24.89	24.94	171780
2022-01-06	25.18	25.68	25.10	25.66	195857
2022-01-07	25.67	26.05	25.46	26.02	461066
2022-01-10	26.13	26.20	25.79	25.90	294153
2022-01-11	25.94	25.94	25.38	25.60	212862
2022-01-12	25.63	25.73	25.27	25.49	179127
2022-01-13	25.60	25.89	25.57	25.77	134073
2022-01-14	25.47	26.07	25.23	26.00	199382
2022-01-18	25.86	26.04	25.58	25.65	189956
2022-01-19	25.62	25.84	25.02	25.04	183460
2022-01-20	24.94	25.17	24.13	24.22	246201
2022-01-21	24.07	24.83	24.06	24.08	315277
2022-01-24	23.90	24.59	23.90	24.41	424978
2022-01-25	24.25	24.48	23.72	24.29	380137
2022-01-26	24.48	24.68	23.63	24.05	473734
2022-01-27	23.99	24.51	23.42	23.59	379731
2022-01-28	23.70	24.00	23.26	23.97	423418
2022-01-31	24.04	24.20	23.41	24.17	1292970
2022-02-01	24.07	24.22	23.85	24.17	301259
2022-02-02	24.04	24.10	23.67	23.82	362485
2022-02-03	23.93	24.18	23.77	23.97	353264
2022-02-04	23.96	24.27	23.72	24.11	259374
2022-02-07	24.14	24.25	23.93	24.15	230082
2022-02-08	24.30	24.50	24.15	24.43	286170
2022-02-09	24.43	24.50	23.91	23.78	376238
2022-02-10	23.66	24.00	23.49	23.70	366021
2022-02-11	23.68	24.02	23.58	23.76	392830
2022-02-14	23.91	23.97	23.46	23.53	379862
2022-02-15	23.79	24.12	23.79	23.93	235225
2022-02-16	23.82	24.14	23.75	24.03	204501
2022-02-17	23.88	23.88	23.56	23.63	229997
2022-02-18	23.50	23.94	23.50	23.76	673446
2022-02-22	23.63	23.89	23.52	23.73	239480
2022-02-23	23.88	23.97	23.44	23.52	239534
2022-02-24	23.04	23.20	22.57	23.12	457816
2022-02-25	23.30	23.83	23.24	23.69	269569
2022-02-28	23.26	23.86	23.15	23.73	311269
2022-03-01	23.60	23.79	22.94	23.09	533459
2022-03-02	23.23	23.86	23.21	23.70	268139
2022-03-03	23.75	23.79	23.47	23.70	247694
2022-03-04	23.29	23.64	23.15	23.42	359201
2022-03-07	23.52	23.65	22.87	22.88	455443
2022-03-08	23.05	23.45	22.92	22.93	547664
2022-03-09	23.39	23.65	23.19	23.21	433498
2022-03-10	22.96	23.50	22.96	23.41	374436
2022-03-11	23.47	23.78	23.42	23.47	378706
2022-03-14	23.80	23.96	23.49	23.61	250112
2022-03-15	23.78	23.93	23.41	23.48	325515
2022-03-16	23.56	23.91	23.56	23.85	381872
2022-03-17	23.70	23.81	23.50	23.62	311951
2022-03-18	23.65	23.85	23.26	23.81	1071194
2022-03-21	23.91	24.01	23.45	23.65	508458
2022-03-22	23.85	24.04	23.60	23.72	191038
2022-03-23	23.67	23.67	23.09	23.11	347059
2022-03-24	23.27	23.55	23.15	23.48	299309
2022-03-25	23.47	23.85	23.47	23.62	249326
2022-03-28	23.59	23.59	23.26	23.57	320265
2022-03-29	23.84	23.93	23.54	23.84	355126
2022-03-30	23.87	23.94	23.46	23.64	378353
2022-03-31	23.53	23.79	23.35	23.40	410454
2022-04-01	23.61	23.81	23.24	23.42	425811
2022-04-04	23.42	23.50	23.14	23.25	681346
2022-04-05	23.29	23.56	23.07	23.17	367070
2022-04-06	23.08	23.44	22.79	22.89	576557
2022-04-07	22.90	22.90	22.36	22.46	658760
2022-04-08	22.47	22.55	22.09	22.15	383210
2022-04-11	22.06	22.50	22.03	22.09	335988
2022-04-12	22.13	22.35	21.88	22.03	312396
2022-04-13	22.01	22.52	21.99	22.48	243358
2022-04-14	22.47	22.64	22.14	22.19	208819
2022-04-18	22.20	22.33	22.10	22.21	168536
2022-04-19	22.34	22.79	22.34	22.70	217603
2022-04-20	22.93	23.09	22.81	22.85	185699
2022-04-21	23.09	23.16	22.83	22.89	253437
2022-04-22	22.79	22.88	22.39	22.41	255213
2022-04-25	22.31	22.36	21.88	22.29	320451
2022-04-26	22.00	22.30	21.82	21.90	305654
2022-04-27	21.80	22.05	21.66	21.75	254889
2022-04-28	21.99	22.09	21.72	22.06	245011
2022-04-29	22.04	22.48	21.85	22.13	464086
2022-05-02	22.19	22.21	21.57	21.84	368203
2022-05-03	21.96	22.37	21.68	22.17	426541
2022-05-04	22.28	22.80	22.19	22.79	414279
2022-05-05	22.58	22.65	22.11	22.36	390388
2022-05-06	22.33	22.48	22.17	22.45	334457
2022-05-09	22.34	22.75	22.16	22.50	255491
2022-05-10	22.58	22.82	21.90	22.04	331307
2022-05-11	22.21	22.47	21.81	21.65	307904
2022-05-12	21.77	21.82	21.30	21.80	282637
2022-05-13	22.00	22.11	21.63	21.75	234126
2022-05-16	21.60	21.80	21.46	21.74	280647
2022-05-17	22.02	22.44	22.02	22.41	284023
2022-05-18	22.09	22.40	22.00	22.31	423198
2022-05-19	22.06	22.36	21.96	21.96	427760
2022-05-20	22.07	22.18	21.52	22.02	424435
2022-05-23	22.32	22.64	22.19	22.50	364084
2022-05-24	22.55	22.72	22.00	22.59	340185
2022-05-25	22.51	22.91	22.50	22.63	294666
2022-05-26	22.88	22.99	22.68	22.81	274083
2022-05-27	22.91	23.12	22.86	23.10	328623
2022-05-31	22.91	23.11	22.75	22.99	450439
2022-06-01	22.98	23.08	22.62	23.00	322082
2022-06-02	23.04	23.21	22.79	23.18	268507
2022-06-03	23.18	23.23	22.63	22.75	204662
2022-06-06	22.97	23.05	22.72	23.01	586253
2022-06-07	22.85	23.03	22.71	23.00	256357
2022-06-08	22.89	22.89	22.45	22.57	211908
2022-06-09	22.53	22.58	22.20	22.23	280192
2022-06-10	21.93	22.07	21.75	21.85	315114
2022-06-13	21.54	21.94	21.28	21.60	386562
2022-06-14	21.60	21.92	21.55	21.76	307935
2022-06-15	22.08	22.60	22.07	22.29	511829
2022-06-16	22.10	22.17	21.58	21.63	442458
2022-06-17	21.88	22.17	21.64	21.68	851219
2022-06-21	21.97	22.25	21.80	22.13	327737
2022-06-22	21.90	22.22	21.84	22.12	214206
2022-06-23	22.04	22.15	21.67	21.91	181235
2022-06-24	21.95	22.38	21.95	22.21	443020
2022-06-27	22.30	22.43	22.12	22.33	223842
2022-06-28	22.52	22.73	22.39	22.39	244903
2022-06-29	22.38	22.45	22.09	22.12	243359
2022-06-30	21.91	22.39	21.79	22.26	362761
2022-07-01	22.18	22.98	22.07	22.97	601952
2022-07-05	22.60	22.81	22.28	22.80	450651
2022-07-06	22.60	22.75	22.29	22.55	224814
2022-07-07	22.70	22.76	22.36	22.41	243317
2022-07-08	22.38	22.57	22.26	22.54	220954
2022-07-11	22.39	22.51	22.30	22.44	154827
2022-07-12	22.38	22.72	22.26	22.47	161013
2022-07-13	22.52	22.52	22.18	22.27	248857
2022-07-14	21.91	22.06	21.71	22.03	216906
2022-07-15	22.37	22.61	22.02	22.48	258389
2022-07-18	22.62	22.91	22.56	22.63	168364
2022-07-19	22.81	23.29	22.71	23.21	261180
2022-07-20	23.11	23.35	22.99	23.25	286937
2022-07-21	23.20	23.22	22.92	23.22	205024
2022-07-22	23.32	23.36	22.97	23.19	193540
2022-07-25	23.36	23.61	23.26	23.60	426404
2022-07-26	23.57	23.81	23.53	23.61	269774
2022-07-27	23.70	24.02	23.69	23.93	259128
2022-07-28	23.95	24.03	23.75	23.97	307246
2022-07-29	24.11	24.63	23.96	24.36	385098
2022-08-01	24.46	24.49	24.08	24.27	357542
2022-08-02	24.19	24.45	24.04	24.05	255375
2022-08-03	24.10	24.16	23.83	23.93	293777
2022-08-04	24.11	24.24	23.88	24.13	218369
2022-08-05	24.05	24.27	24.04	24.17	201895
2022-08-08	24.22	24.36	24.12	24.19	255762
2022-08-09	24.20	24.34	24.08	24.30	309205
2022-08-10	24.55	24.61	24.32	24.12	329263
2022-08-11	24.37	24.65	24.32	24.54	236341
2022-08-12	24.66	24.90	24.55	24.90	179169
2022-08-15	24.71	25.21	24.57	25.21	324534
2022-08-16	25.12	25.52	25.12	25.37	269145
2022-08-17	25.21	25.51	25.10	25.47	215760
2022-08-18	25.49	25.61	25.39	25.56	196886
2022-08-19	25.19	25.32	24.75	24.92	334397
2022-08-22	24.70	24.70	24.35	24.39	239292
2022-08-23	24.45	24.55	24.22	24.24	234791
2022-08-24	24.20	24.22	24.02	24.09	154610
2022-08-25	24.00	24.41	24.00	24.31	222086
2022-08-26	24.42	24.42	23.91	23.96	245068
2022-08-29	23.83	23.83	23.51	23.53	233411
2022-08-30	23.64	23.64	23.36	23.45	238892
2022-08-31	23.37	23.47	23.15	23.23	228318
2022-09-01	23.15	23.20	22.96	23.13	190887
2022-09-02	23.34	23.42	22.87	23.01	171284
2022-09-06	23.08	23.12	22.21	22.50	285137
2022-09-07	22.51	22.76	22.42	22.74	279241
2022-09-08	22.68	23.04	22.42	22.99	195935
2022-09-09	23.10	23.30	23.03	23.18	180167
2022-09-12	23.33	23.45	23.15	23.44	200562
2022-09-13	23.14	23.33	22.75	22.90	233820
2022-09-14	22.87	22.98	22.70	22.88	271665
2022-09-15	22.77	23.34	22.73	23.20	268065
2022-09-16	23.06	23.41	22.85	23.41	770930
2022-09-19	23.23	23.77	23.23	23.65	314702
2022-09-20	23.46	23.82	23.46	23.77	207131
2022-09-21	23.95	24.10	23.69	23.69	282190
2022-09-22	23.72	23.84	23.37	23.57	233459
2022-09-23	23.36	23.49	23.04	23.29	275438
2022-09-26	23.19	23.41	23.08	23.16	211771
2022-09-27	21.62	22.14	19.96	20.27	2136815
2022-09-28	20.14	20.54	19.88	20.01	1371330
2022-09-29	19.94	19.99	19.45	19.83	1090015
2022-09-30	19.96	20.00	19.44	19.50	1019374
2022-10-03	19.73	19.94	19.28	19.85	922717
2022-10-04	20.05	20.38	20.01	20.35	1093340
2022-10-05	20.19	20.32	19.73	20.22	861585
2022-10-06	20.13	20.27	19.88	19.98	547429
2022-10-07	19.86	20.07	19.18	19.25	469111
2022-10-10	19.37	19.64	19.28	19.31	442007
2022-10-11	19.27	19.80	19.25	19.62	596274
2022-10-12	19.57	19.82	19.34	19.66	515846
2022-10-13	19.51	20.72	19.39	20.64	581744
2022-10-14	20.76	20.92	20.29	20.32	538907
2022-10-17	20.59	20.94	20.59	20.89	655379
2022-10-18	21.11	21.28	20.81	20.84	498672
2022-10-19	20.62	20.89	20.49	20.77	451353
2022-10-20	20.67	20.86	20.01	20.15	371220
2022-10-21	20.35	20.65	20.16	20.61	460389
2022-10-24	20.69	21.05	20.58	20.96	297807
2022-10-25	20.82	21.29	20.77	21.05	409001
2022-10-26	21.17	21.27	20.85	20.91	348494
2022-10-27	21.01	21.25	20.86	20.95	301694
2022-10-28	21.11	22.41	20.65	22.40	609669
2022-10-31	22.20	22.68	22.09	22.42	592003
2022-11-01	22.51	22.62	22.27	22.35	310920
2022-11-02	22.36	22.46	21.80	21.94	445462
2022-11-03	21.67	21.79	21.38	21.69	261647
2022-11-04	21.90	22.40	21.74	22.39	275366
2022-11-07	22.51	22.63	22.10	22.22	240480
2022-11-08	22.40	22.44	21.92	21.77	313914
2022-11-09	21.81	22.29	21.60	21.96	386611
2022-11-10	22.27	22.96	22.27	22.78	358348
2022-11-11	22.86	23.00	22.47	22.68	250689
2022-11-14	22.63	22.88	22.52	22.54	289053
2022-11-15	22.70	22.91	22.48	22.67	311894
2022-11-16	22.66	22.66	22.24	22.26	265256
2022-11-17	22.19	22.24	21.97	22.13	238231
2022-11-18	22.44	22.58	22.07	22.18	291034
2022-11-21	22.26	22.36	22.14	22.36	206276
2022-11-22	22.41	22.65	22.41	22.55	226159
2022-11-23	22.39	22.60	22.34	22.57	210051
2022-11-25	22.72	22.77	22.57	22.64	139009
2022-11-28	22.52	22.57	21.96	22.02	300848
2022-11-29	21.88	22.14	21.85	22.12	225702
2022-11-30	22.22	22.53	21.81	22.53	393293
2022-12-01	22.58	22.62	22.11	22.35	258760
2022-12-02	22.15	22.53	22.15	22.49	230628
2022-12-05	22.53	22.53	21.77	21.90	346222
2022-12-06	21.96	22.22	21.76	21.99	272664
2022-12-07	21.89	22.05	21.80	21.84	276188
2022-12-08	21.86	22.12	21.77	21.99	222012
2022-12-09	21.93	22.09	21.78	21.98	239568
2022-12-12	21.88	22.16	21.58	21.97	233385
2022-12-13	22.34	22.66	21.85	22.01	545518
2022-12-14	21.97	22.07	21.18	21.24	365236
2022-12-15	21.11	21.27	20.81	20.92	418428
2022-12-16	20.71	20.88	20.50	20.63	2106558
2022-12-19	20.60	21.10	20.60	20.94	539236
2022-12-20	20.94	21.24	20.90	21.14	357187
2022-12-21	21.23	21.54	21.14	21.45	242855
2022-12-22	21.42	21.47	21.09	21.33	321585
2022-12-23	21.32	21.48	21.16	21.42	112442
2022-12-27	21.50	21.59	21.37	21.42	213853
2022-12-28	21.53	21.58	21.20	21.20	217450
2022-12-29	21.39	21.57	21.29	21.44	202821
2022-12-30	21.35	21.46	21.24	21.36	243613
2023-01-03	21.54	21.62	21.25	21.48	343609
2023-01-04	21.67	21.77	21.38	21.51	341116
2023-01-05	21.41	21.51	21.06	21.25	313932
2023-01-06	21.52	21.85	21.43	21.81	168791
2023-01-09	21.84	21.91	21.52	21.64	282478
2023-01-10	21.65	21.93	21.46	21.88	266599
2023-01-11	21.98	22.02	21.75	22.02	457121
2023-01-12	21.89	22.37	21.89	22.26	238140
2023-01-13	22.11	22.46	21.84	22.37	216670
2023-01-17	22.38	22.50	22.29	22.37	265005
2023-01-18	22.23	22.25	21.86	21.94	448731
2023-01-19	21.91	22.07	21.76	22.02	371590
2023-01-20	22.16	22.51	21.85	22.51	499554
2023-01-23	22.43	22.69	22.38	22.52	316212
2023-01-24	22.64	22.64	22.27	22.42	304260
2023-01-25	22.31	22.44	22.08	22.32	374480
2023-01-26	22.46	22.59	22.12	22.39	384106
2023-01-27	22.85	23.31	22.48	23.12	510826
2023-01-30	22.90	23.14	22.73	22.95	363725
2023-01-31	23.15	23.54	22.95	23.46	777543
2023-02-01	23.46	23.97	23.21	23.72	774503
2023-02-02	23.85	24.17	23.70	24.10	407279
2023-02-03	24.06	24.40	24.06	24.26	536739
2023-02-06	24.19	24.23	23.96	24.08	390294
2023-02-07	23.91	24.58	23.91	24.47	353555
2023-02-08	24.28	24.44	24.07	24.08	265060
2023-02-09	24.25	24.30	23.64	23.73	274927
2023-02-10	23.75	23.91	23.65	23.89	308276
2023-02-13	23.84	23.97	23.81	23.88	236814
2023-02-14	23.82	23.87	23.46	23.49	256365
2023-02-15	23.33	23.75	23.30	23.63	294196
2023-02-16	23.43	23.85	23.38	23.72	358608
2023-02-17	23.81	24.02	23.70	23.94	441362
2023-02-21	23.78	23.86	23.47	23.53	391434
2023-02-22	23.64	23.75	23.18	23.26	421329
2023-02-23	23.31	23.54	23.16	23.40	281155
2023-02-24	23.32	23.43	23.14	23.36	338150
2023-02-27	23.56	23.70	23.40	23.50	337713
2023-02-28	23.54	23.69	23.34	23.35	386467
2023-03-01	23.28	23.33	23.04	23.19	308736
2023-03-02	23.06	23.20	22.86	23.15	303824
2023-03-03	23.21	23.48	22.96	23.38	293685
2023-03-06	23.37	23.41	22.72	22.81	544872
2023-03-07	22.76	22.83	22.01	22.21	527135
2023-03-08	22.31	22.49	22.17	22.38	429693
2023-03-09	22.28	22.28	21.01	21.05	609930
2023-03-10	20.60	21.14	20.18	20.70	940694
2023-03-13	19.80	20.59	18.89	19.81	1628735
2023-03-14	21.02	21.35	20.34	20.50	1587481
2023-03-15	19.88	20.90	19.71	20.69	1247030
2023-03-16	20.27	21.33	20.05	20.83	883484
2023-03-17	20.44	20.44	19.88	20.10	2304912
2023-03-20	20.44	20.74	19.70	19.96	891333
2023-03-21	20.59	20.95	20.30	20.34	740529
2023-03-22	20.27	20.36	19.43	19.46	694350
2023-03-23	19.65	19.74	18.90	18.95	548318
2023-03-24	18.57	19.54	18.57	19.53	500398
2023-03-27	19.92	20.12	19.51	19.58	452454
2023-03-28	19.62	19.75	19.36	19.50	399565
2023-03-29	19.80	19.80	19.17	19.48	434295
2023-03-30	19.66	19.75	18.92	19.08	473074
2023-03-31	19.18	19.27	18.98	19.18	660691
2023-04-03	19.24	19.49	18.84	18.98	460875
2023-04-04	19.12	19.16	18.15	18.42	509944
2023-04-05	18.23	18.40	18.04	18.11	640566
2023-04-06	18.10	18.45	18.05	18.38	606447
2023-04-10	18.35	18.74	18.19	18.58	683044
2023-04-11	18.63	18.70	18.37	18.37	678016
2023-04-12	18.54	18.63	18.22	18.33	577565
2023-04-13	18.35	18.57	18.12	18.41	483806
2023-04-14	18.69	18.74	17.91	18.03	497552
2023-04-17	18.02	18.21	17.76	18.20	512245
2023-04-18	18.20	18.23	17.71	17.83	490130
2023-04-19	17.89	18.43	17.73	18.28	393241
2023-04-20	18.25	18.26	17.93	18.21	418124
2023-04-21	18.19	18.23	17.82	17.97	371866
2023-04-24	17.94	18.24	17.90	17.93	332288
2023-04-25	17.71	17.83	17.20	17.27	436192
2023-04-26	17.27	17.54	17.09	17.31	439022
2023-04-27	17.37	17.61	17.26	17.50	430218
2023-04-28	17.32	17.85	17.19	17.48	594964
2023-05-01	17.38	17.49	16.84	16.94	518211
2023-05-02	16.89	16.89	15.59	15.63	973214
2023-05-03	15.55	16.15	15.46	15.62	854528
2023-05-04	15.24	15.52	14.54	15.15	1121002
2023-05-05	15.60	15.93	15.48	15.78	703331
2023-05-08	16.15	16.18	15.37	15.39	614774
2023-05-09	15.24	15.50	15.07	15.34	573259
2023-05-10	15.63	15.75	15.14	15.02	603791
2023-05-11	14.98	15.16	14.88	14.97	533981
2023-05-12	15.07	15.15	14.81	14.95	463387
2023-05-15	15.00	15.33	14.95	15.19	404552
2023-05-16	15.23	15.38	14.89	14.90	351012
2023-05-17	15.18	16.06	15.18	16.01	554659
2023-05-18	15.92	16.25	15.79	16.15	386617
2023-05-19	16.34	16.42	15.66	15.83	429941
2023-05-22	15.92	16.35	15.77	16.31	432383
2023-05-23	16.36	16.82	16.28	16.52	501624
2023-05-24	16.44	16.47	16.21	16.26	467675
2023-05-25	16.10	16.34	15.99	16.19	349783
2023-05-26	16.15	16.36	15.95	16.36	307680
2023-05-30	16.32	16.38	16.00	16.31	439910
2023-05-31	16.15	16.26	15.73	15.88	507559
2023-06-01	16.03	16.45	15.84	16.35	541836
2023-06-02	16.63	17.48	16.56	17.44	686188
2023-06-05	17.26	16.99	16.60	16.64	459535
2023-06-06	16.59	17.95	16.59	17.59	624950
2023-06-07	17.80	18.61	17.76	18.38	688333
2023-06-08	18.30	18.36	17.78	18.17	450376
2023-06-09	18.20	18.29	17.95	18.14	425816
2023-06-12	18.17	18.55	17.91	18.03	461483
2023-06-13	18.12	18.60	18.03	18.55	476438
2023-06-14	18.56	18.73	17.96	17.99	508302
2023-06-15	17.84	18.31	17.84	18.23	417900
2023-06-16	18.40	18.42	17.72	17.94	1290119
2023-06-20	17.95	17.95	17.57	17.67	385128
2023-06-21	17.58	17.58	17.09	17.10	532590
2023-06-22	17.08	17.19	16.55	16.59	419487
2023-06-23	16.42	16.69	16.24	16.51	726034
2023-06-26	16.47	16.79	16.43	16.56	498050
2023-06-27	16.59	16.74	16.38	16.50	454445
2023-06-28	16.48	16.52	16.26	16.43	362984
2023-06-29	16.62	16.91	16.55	16.68	446547
2023-06-30	16.87	16.96	16.33	16.34	375323
2023-07-03	16.34	16.78	16.33	16.62	312832
2023-07-05	16.48	16.62	16.30	16.35	535646
2023-07-06	16.11	16.20	15.81	15.96	460026
2023-07-07	16.02	16.44	15.99	16.30	548936
2023-07-10	16.23	16.70	16.20	16.48	429584
2023-07-11	16.57	16.63	16.37	16.50	382488
2023-07-12	16.87	17.07	16.74	16.88	460731
2023-07-13	17.00	17.34	16.96	17.23	344099
2023-07-14	17.37	17.37	16.76	17.03	316988
2023-07-17	16.98	17.54	16.98	17.41	336064
2023-07-18	17.47	18.20	17.37	18.11	518633
2023-07-19	18.15	18.62	17.94	18.61	477846
2023-07-20	18.61	18.63	18.18	18.63	410082
2023-07-21	18.78	18.80	18.33	18.35	447194
2023-07-24	18.38	19.08	18.34	18.96	347281
2023-07-25	18.88	19.11	18.63	18.82	661095
2023-07-26	19.04	19.55	19.04	19.37	502344
2023-07-27	19.47	19.62	18.99	19.11	614020
2023-07-28	19.44	19.44	18.90	19.17	465052
2023-07-31	19.08	19.18	18.22	18.54	583097
2023-08-01	18.61	18.67	18.13	18.66	532350
2023-08-02	18.60	18.68	18.08	18.25	633639
2023-08-03	18.28	18.48	18.03	18.37	406652
2023-08-04	18.21	18.42	18.21	18.32	328747
2023-08-07	18.24	18.58	18.19	18.53	485004
2023-08-08	18.15	18.36	17.66	18.32	398321
2023-08-09	18.15	18.31	18.01	17.87	483174
2023-08-10	17.96	18.18	17.76	17.86	355320
2023-08-11	17.79	18.22	17.79	18.19	524933
2023-08-14	18.04	18.04	17.64	17.74	296890
2023-08-15	17.49	17.56	16.90	16.92	432605
2023-08-16	16.84	17.05	16.62	16.65	427131
2023-08-17	16.76	16.89	16.67	16.77	295888
2023-08-18	16.61	17.08	16.56	16.94	513038
2023-08-21	16.98	17.06	16.56	16.60	323496
2023-08-22	17.05	17.24	16.42	16.43	653592
2023-08-23	16.55	16.64	16.36	16.43	290950
2023-08-24	16.36	16.73	16.31	16.51	284513
2023-08-25	16.50	16.67	16.13	16.31	299873
2023-08-28	16.43	16.70	16.42	16.58	353576
2023-08-29	16.61	16.78	16.48	16.69	262788
2023-08-30	16.58	16.70	16.44	16.57	206933
2023-08-31	16.55	16.78	16.42	16.48	264785
2023-09-01	16.64	16.94	16.64	16.91	294995
2023-09-05	16.74	16.77	16.25	16.25	392148
2023-09-06	16.33	16.40	16.01	16.04	281331
2023-09-07	15.98	16.09	15.81	16.08	345086
2023-09-08	16.09	16.17	15.88	16.03	204581
2023-09-11	16.05	16.17	15.75	15.78	235893
2023-09-12	15.88	15.94	15.70	15.84	293250
2023-09-13	15.84	15.84	15.46	15.65	276379
2023-09-14	15.83	16.28	15.83	16.25	550285
2023-09-15	16.08	16.34	15.97	16.03	1430746
2023-09-18	16.09	16.13	15.76	15.77	484868
2023-09-19	15.79	15.90	15.61	15.63	414443
2023-09-20	15.74	15.93	15.44	15.46	268391
2023-09-21	15.39	15.60	15.24	15.39	255861
2023-09-22	15.41	15.47	15.19	15.21	265770
2023-09-25	15.08	15.28	15.04	15.15	267575
2023-09-26	15.01	15.26	15.01	15.03	456082
2023-09-27	15.19	15.31	15.06	15.19	507424
2023-09-28	15.22	15.41	15.14	15.29	556023
2023-09-29	15.34	15.56	15.24	15.29	605232
2023-10-02	15.26	15.31	15.11	15.21	440738
2023-10-03	15.10	15.17	14.87	14.94	540124
2023-10-04	14.95	15.10	14.75	15.08	387003
2023-10-05	15.01	15.33	15.01	15.29	440438
2023-10-06	15.10	15.34	14.87	15.08	576279
2023-10-09	14.93	15.31	14.93	15.17	374446
2023-10-10	15.13	15.41	15.12	15.29	445225
2023-10-11	15.29	15.57	15.14	15.31	422353
2023-10-12	15.31	15.31	14.83	14.94	772011
2023-10-13	15.00	15.01	14.41	14.42	621816
2023-10-16	14.57	14.77	14.50	14.60	564152
2023-10-17	14.54	15.00	14.54	14.81	999012
2023-10-18	14.66	14.76	14.40	14.44	828809
2023-10-19	14.48	14.70	14.35	14.39	685629
2023-10-20	14.46	14.46	14.04	14.10	841645
2023-10-23	14.00	14.27	13.93	13.94	694232
2023-10-24	13.98	14.08	13.55	13.70	692555
2023-10-25	13.60	13.90	13.43	13.86	1004085
2023-10-26	14.01	14.44	14.01	14.35	628771
2023-10-27	14.77	14.77	14.03	14.08	881451
2023-10-30	14.20	14.23	13.92	14.03	517250
2023-10-31	13.93	14.16	13.84	14.05	625191
2023-11-01	13.97	14.21	13.84	14.21	582081
2023-11-02	14.39	15.13	14.39	15.10	572612
2023-11-03	15.54	15.86	15.48	15.53	563192
2023-11-06	15.52	15.62	15.39	15.51	469210
2023-11-07	15.42	15.50	15.22	15.24	336953
2023-11-08	15.30	15.30	14.84	14.70	349250
2023-11-09	14.74	14.81	14.30	14.37	441401
2023-11-10	14.42	14.45	14.19	14.28	349746
2023-11-13	14.15	14.42	14.05	14.35	326893
2023-11-14	14.99	15.89	14.98	15.77	613293
2023-11-15	15.69	16.03	15.69	15.77	659831
2023-11-16	15.80	15.81	15.23	15.48	462536
2023-11-17	15.70	15.88	15.57	15.65	390891
2023-11-20	15.61	15.79	15.44	15.63	396758
2023-11-21	15.55	15.55	15.19	15.25	323986
2023-11-22	15.46	15.46	15.14	15.17	274694
2023-11-24	15.24	15.35	15.11	15.20	157514
2023-11-27	15.12	15.16	14.89	15.07	350672
2023-11-28	15.10	15.10	14.85	15.01	385366
2023-11-29	15.14	15.45	15.14	15.26	484565
2023-11-30	15.31	15.44	15.14	15.22	377603
2023-12-01	15.13	16.29	15.00	16.24	566179
2023-12-04	16.01	16.48	16.01	16.31	625698
2023-12-05	16.20	16.23	16.02	16.15	390887
2023-12-06	16.32	16.71	16.05	16.08	400429
2023-12-07	16.19	16.47	16.11	16.44	523936
2023-12-08	16.45	16.74	16.37	16.63	442327
2023-12-11	16.69	16.72	16.58	16.61	355646
2023-12-12	16.55	16.70	16.40	16.50	405508
2023-12-13	16.61	17.62	16.42	17.61	924528
2023-12-14	18.08	18.59	17.94	18.22	769594
2023-12-15	18.34	18.41	17.89	18.05	1339120
2023-12-18	18.16	18.22	17.86	17.92	482070
2023-12-19	17.97	18.42	17.97	18.19	593038
2023-12-20	18.26	18.77	17.97	17.98	772742
2023-12-21	18.22	18.26	17.95	18.18	447628
2023-12-22	18.32	18.55	18.22	18.30	361975
2023-12-26	18.42	18.63	18.27	18.56	389530
2023-12-27	18.54	18.69	18.40	18.55	509811
2023-12-28	18.46	18.63	18.36	18.46	375019
2023-12-29	18.39	18.43	18.02	18.03	497683
2024-01-02	17.88	18.39	17.74	18.13	571628
2024-01-03	17.95	17.95	17.40	17.41	611332
2024-01-04	17.48	17.73	17.41	17.50	466811
2024-01-05	17.37	17.78	17.32	17.39	448948
2024-01-08	17.38	17.61	17.27	17.50	484082
2024-01-09	17.21	17.37	17.12	17.25	487420
2024-01-10	17.15	17.53	17.10	17.51	435225
2024-01-11	17.34	17.39	16.92	17.18	556021
2024-01-12	17.36	17.44	16.78	16.98	340968
2024-01-16	16.71	16.91	16.61	16.75	410362
2024-01-17	16.44	16.76	16.37	16.72	604060
2024-01-18	16.82	16.84	16.50	16.63	396864
2024-01-19	16.72	17.04	16.56	17.02	615429
2024-01-22	17.21	17.74	17.21	17.73	737133
2024-01-23	17.89	17.89	17.45	17.48	534181
2024-01-24	17.61	17.84	17.51	17.55	509887
2024-01-25	17.79	17.86	17.45	17.67	684624
2024-01-26	18.02	18.19	17.49	17.76	682924
2024-01-29	17.75	17.98	17.67	17.96	504637
2024-01-30	17.83	18.03	17.79	17.87	391788
2024-01-31	17.49	17.57	16.53	16.55	1144199
2024-02-01	16.66	16.77	15.70	16.26	740603
2024-02-02	15.88	16.22	15.81	16.12	589514
2024-02-05	15.88	15.92	15.40	15.73	491271
2024-02-06	15.71	15.89	15.36	15.43	540074
2024-02-07	15.55	15.55	15.00	15.09	740256
2024-02-08	15.05	15.16	14.83	15.13	611390
2024-02-09	15.15	15.72	15.02	15.65	887505
2024-02-12	15.65	16.15	15.65	15.94	644378
2024-02-13	15.35	15.54	14.95	15.15	805394
2024-02-14	15.37	15.52	15.01	15.30	592395
2024-02-15	15.41	16.05	15.41	15.98	664506
2024-02-16	15.67	15.93	15.62	15.62	640345
2024-02-20	15.41	15.76	15.41	15.46	669986
2024-02-21	15.44	15.44	15.25	15.33	864553
2024-02-22	15.32	15.34	15.03	15.19	726990
2024-02-23	15.20	15.48	15.05	15.23	591557
2024-02-26	15.07	15.24	14.96	15.11	744196
2024-02-27	15.25	15.37	15.03	15.05	430977
2024-02-28	14.92	15.05	14.78	14.78	465932
2024-02-29	15.10	15.26	14.97	15.08	478552
2024-03-01	14.97	15.12	14.68	14.83	411243
2024-03-04	14.87	15.02	14.56	14.60	552297
2024-03-05	14.56	15.16	14.54	15.15	642163
2024-03-06	15.05	15.34	14.78	15.09	837316
2024-03-07	15.32	15.50	15.21	15.32	607102
2024-03-08	15.58	15.65	15.21	15.25	412226
2024-03-11	15.16	15.34	15.14	15.34	475058
2024-03-12	15.26	15.26	14.91	15.00	401812
2024-03-13	15.01	15.18	14.75	14.82	473853
2024-03-14	14.83	14.83	14.14	14.20	558326
2024-03-15	14.23	14.60	14.23	14.56	2160742
2024-03-18	14.56	14.71	14.31	14.47	1207642
2024-03-19	14.44	14.64	14.42	14.50	432711
2024-03-20	14.43	15.18	14.37	15.00	570889
2024-03-21	15.06	15.39	15.06	15.22	754393
2024-03-22	15.25	15.29	14.77	14.83	529224
2024-03-25	14.93	15.07	14.81	14.92	571442
2024-03-26	14.86	14.98	13.91	13.93	824318
2024-03-27	14.03	14.39	14.02	14.38	1127456
2024-03-28	14.42	14.65	14.24	14.57	1082479
2024-04-01	14.64	14.64	14.31	14.51	743333
2024-04-02	14.29	14.71	14.17	14.67	1136337
2024-04-03	14.57	14.67	14.31	14.43	571202
2024-04-04	14.61	14.90	14.29	14.38	724409
2024-04-05	14.27	14.44	14.16	14.39	923838
2024-04-08	14.44	14.71	14.43	14.65	655319
2024-04-09	14.69	14.84	14.58	14.59	886086
2024-04-10	14.17	14.17	13.22	13.49	1050508
2024-04-11	13.62	13.66	13.30	13.57	616717
2024-04-12	13.73	14.21	13.54	14.06	1384791
2024-04-15	14.01	14.27	13.80	14.01	1058358
2024-04-16	13.84	13.91	13.60	13.64	941486
2024-04-17	13.81	14.00	13.60	13.62	944983
2024-04-18	13.60	13.82	13.57	13.75	715370
2024-04-19	13.60	14.62	13.21	14.46	1137726
2024-04-22	15.18	15.56	14.83	15.20	1673799
2024-04-23	15.25	15.54	15.16	15.52	938197
2024-04-24	15.33	15.59	15.13	15.55	1150553
2024-04-25	15.46	15.46	14.86	14.96	996283
2024-04-26	14.99	15.28	14.99	15.09	567207
2024-04-29	15.07	15.19	14.89	14.91	547664
2024-04-30	14.79	14.85	14.62	14.68	626312
2024-05-01	14.85	15.40	14.79	15.02	604436
2024-05-02	15.15	15.32	15.03	15.22	403658
2024-05-03	15.51	15.57	15.37	15.57	616702
2024-05-06	15.63	15.80	15.52	15.54	852641
2024-05-07	15.56	15.74	15.36	15.40	605634
2024-05-08	15.27	15.78	15.18	15.77	615061
2024-05-09	15.75	16.06	15.75	15.99	441975
2024-05-10	16.05	16.06	15.70	15.86	593285
2024-05-13	15.97	16.20	15.83	15.83	1284299
2024-05-14	16.07	16.19	15.81	15.95	1452317
2024-05-15	16.14	16.24	15.73	16.13	5299131
2024-05-16	16.02	16.45	15.97	16.11	12169367
2024-05-17	16.13	16.40	15.96	16.18	1652593
2024-05-20	16.20	16.25	15.62	15.64	1666046
2024-05-21	15.59	15.77	15.56	15.64	1433042
2024-05-22	15.59	15.93	15.51	15.61	1721550
2024-05-23	15.73	15.77	14.98	15.14	1038136
2024-05-24	15.23	15.25	14.87	15.01	991645
2024-05-28	15.10	15.15	14.53	14.57	1207950
2024-05-29	14.31	14.38	14.09	14.28	935202
2024-05-30	14.53	14.55	14.30	14.31	983118
2024-05-31	14.39	14.47	14.28	14.40	1097350
2024-06-03	14.60	14.61	14.01	14.03	2247188
2024-06-04	13.86	13.93	13.68	13.81	971965
2024-06-05	13.96	13.98	13.70	13.75	639247
2024-06-06	13.70	13.86	13.61	13.69	959905
2024-06-07	13.50	13.71	13.47	13.67	667109
2024-06-10	13.51	13.51	13.31	13.36	773447
2024-06-11	13.26	13.46	13.16	13.29	894943
2024-06-12	13.71	14.00	13.55	13.63	874007
2024-06-13	13.58	13.58	13.36	13.46	693482
2024-06-14	13.29	13.42	13.27	13.37	675179
2024-06-17	13.36	13.52	13.19	13.51	785177
2024-06-18	13.39	13.59	13.35	13.39	781047
2024-06-20	13.31	13.57	13.31	13.52	653128
2024-06-21	13.50	13.60	13.41	13.49	2760346
2024-06-24	13.60	13.79	13.50	13.64	840390
2024-06-25	13.57	13.61	13.21	13.21	973282
2024-06-26	13.10	13.41	13.07	13.36	859701
2024-06-27	13.37	13.68	13.25	13.64	799224
2024-06-28	13.81	14.41	13.79	14.35	1666842
2024-07-01	14.30	14.41	14.14	14.35	778597
2024-07-02	14.34	14.56	14.32	14.54	569818
2024-07-03	14.50	14.60	14.35	14.54	1044675
2024-07-05	14.50	14.57	14.20	14.22	709354
2024-07-08	14.38	14.45	14.16	14.28	747736
2024-07-09	14.22	14.66	14.20	14.64	833299
2024-07-10	14.62	15.11	14.62	15.09	692330
2024-07-11	15.49	16.04	15.43	15.95	3396938
2024-07-12	16.07	16.29	15.98	16.07	1291680
2024-07-15	16.32	16.97	16.32	16.72	1579652
2024-07-16	16.90	17.71	16.87	17.65	1525547
2024-07-17	17.33	18.14	17.33	17.98	1011602
2024-07-18	17.78	18.30	17.50	17.63	1097150
2024-07-19	17.54	17.96	17.49	17.74	829465
2024-07-22	17.60	17.98	17.33	17.88	815135
2024-07-23	17.72	18.51	17.68	18.28	1369693
2024-07-24	18.22	18.50	17.99	18.00	670937
2024-07-25	17.99	18.84	17.88	18.56	1236176
2024-07-26	18.14	19.16	17.31	19.01	1089187
2024-07-29	19.10	19.10	18.54	18.64	1058775
2024-07-30	18.84	18.94	18.66	18.85	994065
2024-07-31	18.78	19.11	18.52	18.54	1142212
2024-08-01	18.58	18.62	17.53	17.77	1157900
2024-08-02	17.05	17.36	16.80	17.30	1143432
2024-08-05	16.38	16.91	16.13	16.75	1069118
2024-08-06	16.72	17.03	16.51	16.80	936160
2024-08-07	17.07	17.19	16.61	16.63	746341
2024-08-08	16.90	17.05	16.69	17.04	1941156
2024-08-09	17.00	17.09	16.62	16.90	968840
2024-08-12	17.05	17.33	16.83	17.00	1345632
2024-08-13	17.22	17.22	16.88	17.14	605742
2024-08-14	17.25	17.25	16.89	17.21	554432
2024-08-15	17.88	18.36	17.75	17.83	1149965
2024-08-16	17.82	18.27	17.77	18.06	959408
2024-08-19	18.03	18.26	17.97	18.19	736196
2024-08-20	18.06	18.13	17.88	17.94	673654
2024-08-21	18.15	18.15	17.94	18.12	620840
2024-08-22	18.06	18.31	18.04	18.13	642342
2024-08-23	18.18	19.40	18.18	19.12	967330
2024-08-26	19.36	19.59	18.95	18.97	1512699
2024-08-27	18.83	18.87	18.55	18.69	704375
2024-08-28	18.57	18.98	18.50	18.85	791940
2024-08-29	18.99	19.16	18.66	18.92	566341
2024-08-30	19.06	19.14	18.76	19.07	671029
2024-09-03	18.78	19.10	18.68	18.84	649070
2024-09-04	18.78	18.98	18.66	18.81	609890
2024-09-05	19.05	19.09	18.60	18.67	644702
2024-09-06	18.73	18.83	18.18	18.28	552176
2024-09-09	18.28	18.35	17.90	18.00	802823
2024-09-10	18.11	18.11	17.65	18.05	817365
2024-09-11	17.80	17.86	17.39	17.70	722350
2024-09-12	17.77	17.88	17.55	17.80	641154
2024-09-13	18.03	18.35	18.00	18.34	616665
2024-09-16	18.42	18.77	18.16	18.53	686320
2024-09-17	18.79	19.15	18.60	18.79	642052
2024-09-18	18.86	19.48	18.54	18.85	895821
2024-09-19	19.35	19.50	18.95	19.44	735994
2024-09-20	19.28	19.37	18.86	18.86	3005422
2024-09-23	19.04	19.06	18.69	18.83	623264
2024-09-24	18.84	18.94	18.40	18.40	545242
2024-09-25	18.43	18.53	18.24	18.27	711289
2024-09-26	18.55	18.55	18.11	18.12	641509
2024-09-27	18.39	18.56	18.19	18.33	461829
2024-09-30	18.24	18.71	18.11	18.56	484211
2024-10-01	18.42	18.43	17.80	17.91	528118
2024-10-02	17.88	18.09	17.58	17.64	491723
2024-10-03	17.44	17.77	17.42	17.68	425803
2024-10-04	18.05	18.15	17.78	17.83	393052
2024-10-07	17.71	17.98	17.71	17.93	547195
2024-10-08	18.04	18.07	17.82	17.82	609324
2024-10-09	17.77	18.26	17.68	18.08	391821
2024-10-10	17.90	18.14	17.82	18.09	518561
2024-10-11	18.26	18.92	18.17	18.83	549096
2024-10-14	18.82	19.19	18.68	19.08	499884
2024-10-15	19.10	19.97	18.96	19.43	679573
2024-10-16	19.64	19.94	19.53	19.73	448411
2024-10-17	19.62	19.94	19.58	19.91	388801
2024-10-18	19.89	19.89	19.48	19.52	474123
2024-10-21	19.52	19.52	18.58	18.61	438534
2024-10-22	18.62	18.83	18.55	18.79	382540
2024-10-23	18.66	19.08	18.66	19.07	597736
2024-10-24	19.07	19.19	18.71	19.05	496268
2024-10-25	19.17	19.22	18.55	18.68	396388
2024-10-28	18.92	19.38	18.82	19.32	418014
2024-10-29	19.25	19.30	19.06	19.20	363368
2024-10-30	18.98	19.33	18.85	19.03	606832
2024-10-31	19.10	19.11	18.68	18.68	507289
2024-11-01	18.82	18.89	18.60	18.85	624513
2024-11-04	18.70	18.75	18.29	18.55	400288
2024-11-05	18.64	19.07	18.59	19.04	473401
2024-11-06	20.78	22.00	20.67	21.79	1931498
2024-11-07	21.55	21.81	21.04	21.16	844062
2024-11-08	21.26	21.49	21.08	21.18	1055983
2024-11-11	21.70	22.23	21.50	21.86	795967
2024-11-12	21.80	22.05	21.44	21.44	614728
2024-11-13	21.61	21.89	21.30	21.32	525447
2024-11-14	21.47	21.52	21.15	21.18	495380
2024-11-15	21.39	21.55	20.91	21.40	637637
2024-11-18	21.44	21.59	21.14	21.16	550412
2024-11-19	20.86	21.12	20.83	20.94	640850
2024-11-20	20.77	20.94	20.53	20.71	611194
2024-11-21	20.89	21.22	20.70	20.85	480133
2024-11-22	20.99	21.55	20.92	21.40	569946
2024-11-25	21.61	22.24	21.54	21.66	750171
2024-11-26	21.54	21.56	21.20	21.29	449981
2024-11-27	21.46	21.67	21.31	21.33	491430
2024-11-29	21.51	21.62	20.99	21.12	409660
2024-12-02	21.21	21.21	20.82	20.96	858744
2024-12-03	20.96	21.03	20.64	20.66	323867
2024-12-04	20.71	20.97	20.62	20.96	390360
2024-12-05	21.05	21.11	20.61	20.62	465619
2024-12-06	20.85	20.85	20.40	20.76	334370
2024-12-09	20.89	20.96	20.43	20.49	392648
2024-12-10	20.57	20.87	20.30	20.42	568806
2024-12-11	20.69	20.95	20.46	20.56	643265
2024-12-12	20.43	20.58	20.27	20.31	430928
2024-12-13	20.35	20.40	20.07	20.36	424275
2024-12-16	20.39	20.71	20.22	20.66	529954
2024-12-17	20.50	20.78	20.09	20.19	739266
2024-12-18	20.42	20.42	18.82	18.95	974165
2024-12-19	19.30	19.48	18.64	18.64	613851
2024-12-20	18.55	19.29	18.53	19.06	2095635
2024-12-23	18.89	19.08	18.79	18.96	413351
2024-12-24	18.94	19.16	18.86	19.14	169502
2024-12-26	18.89	19.21	18.85	19.16	256231
2024-12-27	18.96	19.15	18.58	18.87	356640
2024-12-30	18.76	18.97	18.59	18.84	329295
2024-12-31	18.88	19.01	18.75	18.87	386834
2025-01-02	19.06	19.14	18.58	18.60	563720
2025-01-03	18.66	19.01	18.31	18.93	415858
2025-01-06	18.94	19.18	18.71	18.72	484390
2025-01-07	18.79	18.97	18.17	18.48	555956
2025-01-08	18.27	18.60	18.19	18.59	435688
2025-01-10	18.12	18.25	17.76	18.03	600955
2025-01-13	17.84	18.39	17.84	18.37	667168
2025-01-14	18.55	19.17	18.49	19.10	738817
2025-01-15	19.81	19.82	19.19	19.36	517144
2025-01-16	19.29	19.41	19.07	19.24	429685
2025-01-17	19.44	19.58	19.15	19.32	388479
2025-01-21	19.49	19.71	19.38	19.44	495715
2025-01-22	19.27	19.33	18.97	18.99	508771
2025-01-23	18.90	19.16	18.88	18.97	473425
2025-01-24	18.92	19.17	18.86	18.96	414572
2025-01-27	19.05	19.30	19.00	19.15	806416
2025-01-28	19.06	19.41	18.98	19.19	765592
2025-01-29	18.38	18.80	17.75	18.31	1464194
2025-01-30	18.57	18.79	18.26	18.56	756595
2025-01-31	18.46	18.80	18.38	18.57	749176
2025-02-03	18.06	18.46	17.89	18.23	629055
2025-02-04	18.24	18.85	18.20	18.85	953279
2025-02-05	18.97	19.12	18.70	19.10	472685
2025-02-06	19.13	19.60	18.98	19.59	548046
2025-02-07	19.48	19.48	18.95	19.20	915901
2025-02-10	19.26	19.41	19.04	19.17	528439
2025-02-11	19.07	19.56	19.04	19.49	343558
2025-02-12	19.07	19.23	18.71	18.71	533518
2025-02-13	18.86	18.94	18.65	18.69	366116
2025-02-14	18.84	18.93	18.50	18.65	416406
2025-02-18	18.59	18.89	18.51	18.66	592733
2025-02-19	18.41	18.63	18.40	18.48	713239
2025-02-20	18.38	18.52	18.06	18.30	510220
2025-02-21	18.48	18.52	18.09	18.14	740998
2025-02-24	18.25	18.35	17.73	17.75	587775
2025-02-25	17.86	18.16	17.79	17.95	408479
2025-02-26	17.93	18.11	17.66	17.96	433106
2025-02-27	17.92	18.08	17.82	17.92	321344
2025-02-28	18.02	18.35	18.00	18.25	918576
2025-03-03	18.28	18.55	18.03	18.21	677674
2025-03-04	18.00	18.18	17.66	17.76	679939
2025-03-05	17.82	17.93	17.39	17.62	430941
2025-03-06	17.48	17.58	17.15	17.33	504125
2025-03-07	17.31	17.40	17.02	17.20	551702
2025-03-10	16.85	17.03	16.40	16.47	711638
2025-03-11	16.62	16.68	16.20	16.35	825664
2025-03-12	16.51	16.67	16.32	16.61	670149
2025-03-13	16.68	16.82	16.58	16.76	96276

Explore More About PFS

Coins representing dividend payouts and trends

PFS Dividend History

Discover Provident Financial Services'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

PFS Stock Split History

Discover Provident Financial Services'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

PFS Historical Prices

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

Web Analytics