PSO Historical Prices

Summary

Key Stock Metrics

11.78

(May 29, 2024)

52-Week Low

17.90

(March 4, 2025)

52-Week High

24.50

(February 5, 2001)

All-Time High

16.59

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-02-05	23.99	24.50	23.71	24.50	22700
2001-02-06	24.00	24.14	23.85	23.90	4100
2001-02-07	23.32	23.60	23.20	23.40	10700
2001-02-08	22.30	22.45	22.10	22.45	4200
2001-02-09	22.25	22.80	22.25	22.70	2400
2001-02-12	23.35	23.35	22.90	23.10	6600
2001-02-13	23.30	23.30	23.00	23.13	27000
2001-02-14	22.55	22.59	22.10	22.38	12200
2001-02-15	23.20	23.35	23.19	23.23	7300
2001-02-16	23.00	23.00	22.70	22.85	7300
2001-02-20	22.00	22.20	21.90	22.00	30500
2001-02-21	21.00	21.40	20.80	21.10	25400
2001-02-22	21.55	21.69	21.30	21.69	13100
2001-02-23	21.60	21.60	21.10	21.31	36000
2001-02-26	21.60	22.10	21.60	22.00	16000
2001-02-27	22.50	22.60	22.18	22.18	15600
2001-02-28	22.10	22.60	22.10	22.30	11700
2001-03-01	22.25	22.50	22.20	22.40	3000
2001-03-02	22.60	23.60	22.60	23.55	20500
2001-03-05	22.65	22.65	22.30	22.60	17700
2001-03-06	21.85	22.65	21.85	22.65	19100
2001-03-07	22.30	22.30	21.90	22.05	23900
2001-03-08	21.55	21.70	21.50	21.70	3500
2001-03-09	21.65	21.70	21.36	21.60	15400
2001-03-12	20.90	21.10	20.70	21.05	4300
2001-03-13	20.70	20.74	20.35	20.45	10000
2001-03-14	20.23	20.23	19.93	20.00	12500
2001-03-15	20.35	20.35	20.00	20.10	21900
2001-03-16	19.60	19.60	18.90	19.04	10800
2001-03-19	19.00	19.20	18.80	19.15	11800
2001-03-20	19.75	19.75	19.20	19.30	511300
2001-03-21	19.15	19.32	19.00	19.20	3300
2001-03-22	17.75	17.91	16.86	17.50	62400
2001-03-23	17.75	17.90	17.60	17.77	6800
2001-03-26	18.40	18.70	17.75	18.60	28300
2001-03-27	18.70	19.05	18.60	19.05	12000
2001-03-28	18.45	18.85	18.30	18.65	28700
2001-03-29	18.00	18.60	18.00	18.40	7800
2001-03-30	17.90	17.96	17.40	17.55	34600
2001-04-02	17.75	17.90	17.40	17.60	40500
2001-04-03	17.00	17.00	16.75	16.80	7000
2001-04-04	16.55	17.45	16.55	17.10	106600
2001-04-05	17.30	17.60	17.20	17.45	15300
2001-04-06	17.50	17.80	17.45	17.70	1100
2001-04-09	17.60	17.85	17.40	17.70	8900
2001-04-10	18.80	19.30	18.80	19.00	6600
2001-04-11	19.15	19.15	18.45	18.45	19200
2001-04-12	18.76	19.00	18.45	19.00	15200
2001-04-16	18.90	19.24	18.90	19.00	3800
2001-04-17	18.75	19.05	18.60	18.80	7200
2001-04-18	20.00	20.75	19.75	20.70	49400
2001-04-19	20.80	20.92	20.65	20.75	14100
2001-04-20	20.30	20.45	20.00	20.30	2500
2001-04-23	20.00	20.25	20.00	20.00	4100
2001-04-24	20.25	20.65	20.05	20.45	5600
2001-04-25	20.25	20.35	20.00	20.00	5000
2001-04-26	19.95	19.95	19.34	19.93	5500
2001-04-27	20.63	20.85	20.63	20.84	11100
2001-04-30	21.05	21.30	21.01	21.25	2400
2001-05-01	21.20	22.00	21.20	21.75	17800
2001-05-02	22.00	22.00	21.60	21.65	4600
2001-05-03	20.80	21.24	20.30	21.24	25400
2001-05-04	20.60	20.80	20.50	20.80	5100
2001-05-07	20.75	20.95	20.65	20.70	2900
2001-05-08	20.75	21.25	20.75	20.85	78400
2001-05-09	20.50	21.00	20.50	21.00	6300
2001-05-10	20.97	21.00	20.60	21.00	3900
2001-05-11	20.98	21.00	20.75	20.85	2800
2001-05-14	20.17	20.18	20.01	20.11	2800
2001-05-15	20.55	20.60	20.26	20.30	4400
2001-05-16	19.88	19.99	19.70	19.99	4500
2001-05-17	20.30	20.30	19.95	20.15	7900
2001-05-18	20.18	20.75	20.05	20.05	50400
2001-05-21	20.20	20.45	20.15	20.45	2400
2001-05-22	20.95	21.00	20.60	21.00	9200
2001-05-23	20.61	20.90	20.50	20.55	63700
2001-05-24	20.00	20.17	19.70	19.70	22000
2001-05-25	19.65	20.15	19.60	20.10	11300
2001-05-29	19.25	19.55	19.21	19.41	40000
2001-05-30	18.95	19.05	18.65	19.05	10900
2001-05-31	18.80	19.70	18.60	18.80	13700
2001-06-01	18.40	18.90	18.27	18.90	7500
2001-06-04	18.50	18.50	18.15	18.26	8700
2001-06-05	18.20	18.35	18.10	18.20	3000
2001-06-06	18.25	18.40	18.05	18.05	10400
2001-06-07	17.70	17.99	17.50	17.85	33900
2001-06-08	18.00	18.05	17.60	17.63	20000
2001-06-11	17.50	17.60	17.30	17.60	3300
2001-06-12	17.15	17.23	16.75	17.03	19700
2001-06-13	17.25	17.35	17.11	17.35	8200
2001-06-14	17.25	18.00	17.22	17.57	28400
2001-06-15	17.30	17.30	17.01	17.01	25800
2001-06-18	17.00	17.00	16.56	16.87	60600
2001-06-19	16.86	16.86	16.35	16.35	24800
2001-06-20	16.00	16.35	15.85	16.26	29200
2001-06-21	16.30	16.82	16.10	16.70	16600
2001-06-22	16.50	16.85	16.13	16.70	31300
2001-06-25	16.60	16.60	16.20	16.40	14900
2001-06-26	15.90	16.25	15.85	16.25	12800
2001-06-27	16.15	16.65	16.15	16.50	9800
2001-06-28	16.49	16.96	16.46	16.96	9500
2001-06-29	16.70	17.08	16.66	17.03	33200
2001-07-02	16.75	17.30	16.65	17.13	34900
2001-07-03	16.90	17.10	16.52	16.97	2900
2001-07-05	15.90	16.30	15.65	15.91	54900
2001-07-06	15.77	15.78	15.30	15.46	22400
2001-07-09	15.46	16.04	15.46	15.84	26400
2001-07-10	15.70	16.50	15.70	16.30	119300
2001-07-11	15.89	15.89	15.45	15.48	63900
2001-07-12	15.58	15.64	15.41	15.43	20500
2001-07-13	15.44	16.25	15.44	16.04	48900
2001-07-16	15.65	15.70	15.45	15.59	20400
2001-07-17	15.30	15.34	14.80	15.15	44800
2001-07-18	15.00	15.30	14.90	15.13	16400
2001-07-19	14.15	14.70	14.05	14.55	79000
2001-07-20	14.55	14.61	14.25	14.43	8700
2001-07-23	14.24	14.25	13.95	14.03	20700
2001-07-24	13.80	13.80	13.40	13.47	16800
2001-07-25	13.67	13.95	13.45	13.93	23400
2001-07-26	14.25	14.95	14.25	14.84	12900
2001-07-27	15.25	15.28	14.75	15.10	74800
2001-07-30	15.40	16.10	15.40	15.73	65800
2001-07-31	15.60	15.60	15.40	15.40	209800
2001-08-01	15.55	15.65	15.45	15.50	332700
2001-08-02	15.95	16.10	15.85	16.05	62000
2001-08-03	15.60	15.60	15.10	15.46	127400
2001-08-06	15.38	15.38	14.90	15.10	29500
2001-08-07	14.99	14.99	14.70	14.73	128800
2001-08-08	14.35	14.44	14.20	14.25	34000
2001-08-09	14.30	14.50	14.21	14.30	19400
2001-08-10	14.53	14.67	14.50	14.64	12000
2001-08-13	14.60	14.65	14.25	14.50	144700
2001-08-14	14.90	14.94	14.50	14.55	165400
2001-08-15	14.62	14.75	14.25	14.26	136600
2001-08-16	14.26	14.26	14.00	14.25	479400
2001-08-17	14.25	14.54	14.05	14.35	32500
2001-08-20	14.40	14.65	14.22	14.60	146100
2001-08-21	14.43	14.60	14.35	14.57	26700
2001-08-22	14.62	14.65	14.35	14.60	32000
2001-08-23	14.45	14.58	14.30	14.58	23100
2001-08-24	14.65	15.16	14.55	14.75	21800
2001-08-27	14.85	15.21	14.75	15.00	20800
2001-08-28	14.95	15.25	14.75	15.05	26000
2001-08-29	15.10	15.55	14.90	15.16	54800
2001-08-30	14.90	15.10	14.85	15.08	47800
2001-08-31	14.80	14.80	14.50	14.70	58700
2001-09-04	14.43	14.60	14.30	14.42	44400
2001-09-05	14.35	14.35	13.95	14.32	29800
2001-09-06	13.53	14.05	13.49	13.80	110300
2001-09-07	13.35	13.77	13.20	13.59	22500
2001-09-10	13.00	13.20	12.80	13.01	17200
2001-09-17	11.25	12.00	11.25	11.65	66000
2001-09-18	11.05	11.35	11.00	11.01	31600
2001-09-19	11.09	11.18	10.65	10.89	33000
2001-09-20	10.50	11.00	10.30	10.78	60800
2001-09-21	10.15	10.45	10.00	10.25	165300
2001-09-24	10.95	11.40	10.61	11.05	148200
2001-09-25	11.00	11.25	10.90	11.17	113800
2001-09-26	10.90	11.24	10.75	11.15	201600
2001-09-27	10.55	11.85	10.55	11.15	453700
2001-09-28	10.67	11.29	10.45	11.12	371500
2001-10-01	10.62	11.75	10.50	11.05	228500
2001-10-02	9.95	10.02	9.28	9.31	196300
2001-10-03	9.40	9.80	9.40	9.52	163600
2001-10-04	10.10	10.23	9.95	10.01	370700
2001-10-05	10.52	11.04	10.50	10.95	206400
2001-10-08	10.43	10.73	10.05	10.40	22500
2001-10-09	10.54	10.54	10.35	10.50	21700
2001-10-10	10.98	11.29	10.95	11.15	77500
2001-10-11	11.75	12.03	11.45	11.48	69200
2001-10-12	11.30	11.60	11.01	11.30	119100
2001-10-15	10.83	11.06	10.76	10.98	57100
2001-10-16	10.60	11.00	10.55	10.94	70200
2001-10-17	11.15	11.22	10.85	11.10	27500
2001-10-18	10.80	11.15	10.80	11.10	19700
2001-10-19	11.10	11.25	11.00	11.20	11800
2001-10-22	10.97	11.12	10.75	11.00	58100
2001-10-23	11.65	12.12	11.50	11.76	69300
2001-10-24	11.32	11.50	11.20	11.40	42100
2001-10-25	11.53	11.53	11.10	11.30	21100
2001-10-26	11.58	12.00	11.58	11.90	29600
2001-10-29	11.99	12.05	11.65	11.77	32100
2001-10-30	12.05	12.12	11.53	11.68	26300
2001-10-31	12.10	12.40	11.90	12.10	37900
2001-11-01	12.05	12.20	11.90	11.97	9400
2001-11-02	12.30	12.80	12.25	12.57	83200
2001-11-05	12.75	12.80	12.63	12.69	18700
2001-11-06	12.55	13.00	12.40	12.87	60600
2001-11-07	12.30	12.53	12.10	12.36	24300
2001-11-08	12.70	13.20	12.60	13.03	40400
2001-11-09	12.50	13.10	12.40	13.01	53200
2001-11-12	12.25	12.58	12.15	12.39	27400
2001-11-13	12.37	13.08	12.37	12.95	37700
2001-11-14	13.15	13.20	13.00	13.05	81400
2001-11-15	13.18	14.05	13.13	13.73	42200
2001-11-16	13.30	13.58	13.10	13.32	64400
2001-11-19	13.10	13.13	12.50	12.83	78500
2001-11-20	12.13	12.14	11.85	11.98	44400
2001-11-21	11.98	12.44	11.72	12.18	27900
2001-11-23	11.80	11.90	11.55	11.90	26500
2001-11-26	12.10	12.20	11.90	12.10	37200
2001-11-27	12.14	12.14	11.55	11.84	54700
2001-11-28	11.50	11.65	11.40	11.64	26100
2001-11-29	11.50	11.78	11.45	11.68	33600
2001-11-30	11.72	12.25	11.69	12.07	75800
2001-12-03	11.81	11.98	11.61	11.84	45700
2001-12-04	11.65	11.75	11.41	11.55	58900
2001-12-05	12.40	12.40	11.75	12.15	59900
2001-12-06	12.66	12.88	12.66	12.72	48100
2001-12-07	12.45	13.02	12.45	13.00	50600
2001-12-10	12.08	12.58	12.08	12.33	35400
2001-12-11	12.02	12.02	11.60	11.60	70300
2001-12-12	11.65	11.70	11.40	11.60	33600
2001-12-13	11.25	11.90	11.25	11.65	87600
2001-12-14	11.48	11.49	11.20	11.35	62300
2001-12-17	11.45	11.90	11.45	11.78	59400
2001-12-18	11.24	11.70	10.95	11.40	56500
2001-12-19	11.22	11.50	11.15	11.47	43100
2001-12-20	11.19	11.50	11.19	11.50	500100
2001-12-21	11.21	11.35	11.01	11.34	153800
2001-12-24	11.60	11.85	11.60	11.85	21300
2001-12-26	11.85	11.85	11.51	11.70	33400
2001-12-27	11.65	12.00	11.46	11.84	151800
2001-12-28	11.63	12.10	11.53	11.90	64100
2001-12-31	11.90	12.35	11.85	12.28	79600
2002-01-02	12.19	12.50	11.91	12.10	43100
2002-01-03	12.25	12.65	12.25	12.55	38100
2002-01-04	12.92	13.00	12.63	12.92	96500
2002-01-07	12.62	12.90	12.56	12.60	43600
2002-01-08	12.70	12.79	12.52	12.75	37600
2002-01-09	12.41	12.48	12.20	12.40	73600
2002-01-10	12.04	12.17	11.94	12.10	54400
2002-01-11	12.00	12.30	11.90	12.20	62600
2002-01-14	11.95	12.12	11.80	11.90	67400
2002-01-15	11.98	12.06	11.76	11.90	59700
2002-01-16	11.93	12.11	11.87	11.97	29700
2002-01-17	12.18	12.18	11.90	12.02	164900
2002-01-18	11.81	12.00	11.50	11.80	61200
2002-01-22	11.65	11.82	11.51	11.80	72100
2002-01-23	11.45	11.88	11.36	11.75	450900
2002-01-24	11.75	11.84	11.65	11.82	11200
2002-01-25	11.35	11.69	11.35	11.69	130900
2002-01-28	11.56	11.85	11.47	11.85	48100
2002-01-29	11.54	11.65	11.33	11.56	75800
2002-01-30	10.80	11.40	10.80	11.23	58100
2002-01-31	11.51	11.98	11.35	11.65	84900
2002-02-01	11.50	11.52	11.01	11.41	39900
2002-02-04	11.05	11.24	10.75	10.85	69300
2002-02-05	10.57	10.74	10.42	10.72	49800
2002-02-06	10.35	10.68	10.31	10.65	59500
2002-02-07	10.48	10.49	10.25	10.40	94600
2002-02-08	10.90	11.30	10.85	11.30	168900
2002-02-11	10.77	11.20	10.70	11.20	64600
2002-02-12	10.93	11.10	10.80	10.95	330800
2002-02-13	10.88	11.12	10.82	11.09	191500
2002-02-14	10.64	10.79	10.40	10.65	68700
2002-02-15	10.83	10.99	10.65	10.95	225200
2002-02-19	10.60	10.64	10.26	10.38	51900
2002-02-20	10.48	10.72	10.12	10.47	74700
2002-02-21	10.50	10.57	10.25	10.37	48700
2002-02-22	10.10	10.34	10.01	10.12	55400
2002-02-25	10.50	10.94	10.45	10.71	36100
2002-02-26	11.25	11.50	11.15	11.35	59900
2002-02-27	11.55	11.56	11.30	11.35	93300
2002-02-28	11.29	11.35	11.05	11.34	17300
2002-03-01	11.10	11.40	11.05	11.40	88600
2002-03-04	12.30	12.83	12.09	12.83	119300
2002-03-05	12.37	12.42	12.20	12.35	329900
2002-03-06	12.20	12.54	12.20	12.40	45100
2002-03-07	12.72	13.00	12.70	12.82	35400
2002-03-08	12.70	12.70	12.40	12.44	41000
2002-03-11	12.54	12.60	12.41	12.41	14200
2002-03-12	12.15	12.45	12.07	12.30	37500
2002-03-13	12.26	12.50	12.14	12.31	24100
2002-03-14	12.48	12.70	12.39	12.60	64200
2002-03-15	12.35	13.20	12.23	12.80	67200
2002-03-18	12.95	13.01	12.86	13.01	40800
2002-03-19	12.95	13.05	12.76	13.00	62000
2002-03-20	12.85	13.00	12.72	12.73	61800
2002-03-21	12.80	13.15	12.79	13.12	31900
2002-03-22	13.29	13.43	13.25	13.43	192900
2002-03-25	13.30	13.30	12.90	13.05	32500
2002-03-26	13.06	13.06	12.65	12.90	40600
2002-03-27	12.60	13.00	12.60	12.97	21800
2002-03-28	12.95	13.40	12.95	13.33	188000
2002-04-01	13.33	13.70	13.00	13.70	31400
2002-04-02	12.95	13.18	12.90	13.08	24600
2002-04-03	13.00	13.01	12.67	12.76	31600
2002-04-04	12.52	12.95	12.49	12.78	37900
2002-04-05	12.80	12.94	12.72	12.88	68100
2002-04-08	12.12	12.50	12.12	12.49	37600
2002-04-09	12.59	12.64	12.42	12.60	73000
2002-04-10	12.75	12.90	12.56	12.77	11000
2002-04-11	12.75	12.75	12.45	12.56	62500
2002-04-12	12.51	12.88	12.51	12.65	22400
2002-04-15	12.79	13.00	12.70	12.99	77900
2002-04-16	13.05	13.32	13.00	13.23	75200
2002-04-17	13.30	13.73	13.30	13.47	63100
2002-04-18	13.55	13.55	13.07	13.16	51500
2002-04-19	13.35	13.70	13.24	13.50	50000
2002-04-22	13.28	13.48	13.21	13.31	31800
2002-04-23	12.98	13.22	12.91	13.17	20700
2002-04-24	12.90	12.90	12.54	12.74	49200
2002-04-25	12.52	12.62	12.25	12.45	50800
2002-04-26	12.55	12.75	12.50	12.72	12000
2002-04-29	12.70	12.73	12.40	12.55	47900
2002-04-30	12.45	12.53	12.20	12.43	31000
2002-05-01	12.75	12.76	12.52	12.65	40400
2002-05-02	12.65	12.89	12.55	12.61	25000
2002-05-03	12.71	12.71	12.40	12.64	46300
2002-05-06	12.64	12.65	12.58	12.65	16900
2002-05-07	12.40	12.60	12.18	12.60	28400
2002-05-08	12.74	12.74	12.41	12.70	15200
2002-05-09	12.60	12.85	12.52	12.65	36800
2002-05-10	12.64	12.89	12.40	12.75	59100
2002-05-13	12.35	12.45	12.26	12.35	21000
2002-05-14	12.34	12.60	12.34	12.60	29900
2002-05-15	12.25	12.42	12.10	12.41	67600
2002-05-16	12.50	12.79	12.45	12.70	92500
2002-05-17	12.90	12.92	12.55	12.57	24100
2002-05-20	12.69	12.73	12.50	12.55	121600
2002-05-21	12.65	12.69	12.17	12.31	87300
2002-05-22	12.40	12.54	12.34	12.40	75400
2002-05-23	12.36	12.47	12.14	12.35	50000
2002-05-24	12.33	12.70	12.28	12.55	17400
2002-05-28	12.52	12.65	12.09	12.09	28900
2002-05-29	12.50	12.53	12.22	12.52	39700
2002-05-30	12.45	12.50	12.25	12.35	49200
2002-05-31	12.58	12.73	12.50	12.58	74300
2002-06-03	12.62	12.63	12.25	12.37	41100
2002-06-04	12.45	12.50	12.16	12.24	16500
2002-06-05	12.34	12.56	12.25	12.56	26200
2002-06-06	12.56	12.56	12.25	12.46	33700
2002-06-07	12.25	12.25	11.75	12.13	38700
2002-06-10	12.18	12.19	11.95	12.02	34400
2002-06-11	12.18	12.36	12.18	12.21	27500
2002-06-12	12.05	12.15	11.71	11.90	161800
2002-06-13	11.70	11.70	11.26	11.40	154800
2002-06-14	11.20	11.30	11.00	11.06	53200
2002-06-17	11.51	11.51	11.28	11.35	53100
2002-06-18	11.33	11.60	11.23	11.53	120200
2002-06-19	11.25	11.40	11.08	11.15	22000
2002-06-20	10.90	11.06	10.80	10.88	20400
2002-06-21	10.75	11.00	10.35	10.64	30200
2002-06-24	10.43	10.70	10.16	10.68	64800
2002-06-25	10.25	10.35	9.80	10.10	328000
2002-06-26	10.01	10.55	10.01	10.55	66500
2002-06-27	10.79	10.90	10.21	10.44	23200
2002-06-28	10.50	10.56	10.06	10.39	259800
2002-07-01	10.75	10.95	10.60	10.84	13800
2002-07-02	10.68	10.85	10.43	10.70	27500
2002-07-03	10.12	10.12	9.55	9.90	57800
2002-07-05	10.25	10.79	10.21	10.61	34300
2002-07-08	10.62	10.62	10.26	10.52	70300
2002-07-09	10.07	10.40	9.91	9.91	71800
2002-07-10	10.00	10.01	9.70	9.70	18900
2002-07-11	9.65	10.00	9.29	10.00	160500
2002-07-12	9.80	9.80	9.53	9.72	87400
2002-07-15	9.56	9.56	9.20	9.47	49600
2002-07-16	9.38	9.65	9.12	9.40	38100
2002-07-17	9.70	9.80	9.45	9.73	21200
2002-07-18	9.63	10.17	9.55	10.05	37200
2002-07-19	9.45	9.70	9.25	9.29	34500
2002-07-22	9.21	9.21	8.97	9.10	89500
2002-07-23	8.75	9.15	8.50	8.71	78300
2002-07-24	8.22	8.75	8.22	8.75	33200
2002-07-25	8.74	9.20	8.74	9.15	73600
2002-07-26	9.10	9.40	8.87	9.31	36900
2002-07-29	9.38	9.95	9.38	9.85	58300
2002-07-30	9.89	9.95	9.62	9.90	24100
2002-07-31	9.75	10.05	9.63	9.85	38900
2002-08-01	9.80	9.88	9.48	9.66	312200
2002-08-02	9.30	9.70	9.25	9.50	33500
2002-08-05	9.00	9.14	8.74	8.75	36000
2002-08-06	8.65	9.10	8.65	8.85	40300
2002-08-07	9.08	9.32	8.90	9.32	192700
2002-08-08	8.86	9.35	8.86	9.35	41200
2002-08-09	9.00	9.37	8.80	9.15	34700
2002-08-12	8.95	9.15	8.89	9.09	43300
2002-08-13	8.65	8.98	8.50	8.71	34300
2002-08-14	8.44	8.55	8.31	8.54	30400
2002-08-15	8.91	9.08	8.73	9.04	61500
2002-08-16	8.94	9.69	8.83	9.41	79900
2002-08-19	9.44	9.85	9.29	9.77	13900
2002-08-20	9.65	9.90	9.65	9.89	34500
2002-08-21	10.09	10.14	9.88	10.05	57100
2002-08-22	9.87	10.20	9.80	10.10	34200
2002-08-23	10.06	10.49	10.02	10.45	95100
2002-08-26	10.40	10.46	10.20	10.37	34000
2002-08-27	10.40	10.60	10.25	10.38	15100
2002-08-28	10.07	10.11	9.82	10.00	27400
2002-08-29	9.69	10.00	9.58	9.96	30600
2002-08-30	10.11	10.53	10.11	10.25	21100
2002-09-03	9.95	10.00	9.64	9.77	10200
2002-09-04	9.70	10.10	9.70	10.01	52700
2002-09-05	9.79	10.00	9.55	9.97	32300
2002-09-06	10.20	10.28	9.92	10.24	52400
2002-09-09	10.00	10.19	9.79	9.90	35100
2002-09-10	10.20	10.22	9.95	10.22	108900
2002-09-11	10.65	10.70	10.50	10.50	11500
2002-09-12	10.20	10.50	9.95	10.45	118100
2002-09-13	9.65	9.83	9.50	9.70	89200
2002-09-16	9.55	9.60	9.35	9.52	111800
2002-09-17	9.58	9.58	9.20	9.31	216600
2002-09-18	9.07	9.17	8.83	9.10	41500
2002-09-19	8.75	8.90	8.41	8.60	37100
2002-09-20	8.91	9.10	8.77	8.98	98700
2002-09-23	8.62	8.62	8.20	8.34	51500
2002-09-24	7.90	8.19	7.85	8.18	28900
2002-09-25	8.17	8.35	8.02	8.20	26400
2002-09-26	8.25	8.63	8.25	8.55	105000
2002-09-27	8.40	8.84	8.40	8.72	20400
2002-09-30	8.13	8.42	8.09	8.26	106700
2002-10-01	8.35	8.75	8.10	8.66	44500
2002-10-02	8.40	8.74	8.40	8.47	32200
2002-10-03	8.40	8.46	8.15	8.46	37300
2002-10-04	9.00	9.05	8.57	8.74	83600
2002-10-07	8.74	8.98	8.63	8.68	26400
2002-10-08	8.65	8.90	8.65	8.81	28500
2002-10-09	8.90	9.40	8.82	9.35	75800
2002-10-10	8.90	9.07	8.70	9.05	54600
2002-10-11	9.45	9.92	9.37	9.75	62900
2002-10-14	9.35	9.75	9.35	9.75	30400
2002-10-15	9.90	10.25	9.80	10.25	39000
2002-10-16	10.06	10.25	9.96	10.00	48700
2002-10-17	10.50	10.80	10.50	10.75	420000
2002-10-18	10.50	10.84	10.50	10.78	61200
2002-10-21	10.74	10.97	10.60	10.97	23700
2002-10-22	10.55	10.87	10.55	10.66	17600
2002-10-23	10.45	10.50	10.09	10.48	35800
2002-10-24	10.41	10.63	10.20	10.50	28200
2002-10-25	10.40	10.70	10.40	10.65	43000
2002-10-28	10.73	10.88	10.35	10.60	694600
2002-10-29	10.30	10.50	10.06	10.50	58400
2002-10-30	10.30	10.75	10.13	10.65	55000
2002-10-31	10.75	10.99	10.70	10.70	55300
2002-11-01	10.65	10.80	10.40	10.70	174900
2002-11-04	11.00	11.29	10.92	11.05	103600
2002-11-05	10.80	11.25	10.76	11.19	71400
2002-11-06	11.10	11.10	10.71	10.85	96900
2002-11-07	10.87	11.05	10.49	11.00	46500
2002-11-08	10.55	10.85	10.47	10.73	33500
2002-11-11	10.50	10.75	10.45	10.56	30600
2002-11-12	10.31	10.62	10.08	10.57	53700
2002-11-13	10.38	10.65	10.30	10.52	60200
2002-11-14	10.53	10.62	10.05	10.51	28100
2002-11-15	10.45	10.75	10.30	10.59	25000
2002-11-18	10.75	10.97	10.67	10.88	38400
2002-11-19	10.94	11.15	10.87	10.97	15400
2002-11-20	10.47	10.72	10.47	10.72	60800
2002-11-21	11.00	11.30	10.99	11.10	144500
2002-11-22	11.15	11.46	11.15	11.38	103400
2002-11-25	11.05	11.17	10.92	11.05	66700
2002-11-26	10.75	10.90	10.60	10.60	16600
2002-11-27	10.71	11.05	10.55	10.97	34800
2002-11-29	11.49	11.78	11.49	11.58	33100
2002-12-02	11.37	11.60	11.24	11.40	42100
2002-12-03	11.05	11.10	10.80	11.02	129700
2002-12-04	10.99	11.05	10.80	11.04	23200
2002-12-05	10.94	11.20	10.80	11.15	37300
2002-12-06	10.60	10.97	10.60	10.85	31500
2002-12-09	10.50	10.68	10.20	10.23	80100
2002-12-10	10.20	10.20	10.04	10.20	341700
2002-12-11	10.33	10.60	10.27	10.50	484300
2002-12-12	10.50	10.67	10.36	10.50	49200
2002-12-13	10.11	10.27	10.10	10.25	110000
2002-12-16	10.15	10.50	10.00	10.13	169400
2002-12-17	10.14	10.22	9.80	9.84	127400
2002-12-18	9.70	9.70	9.34	9.34	86800
2002-12-19	9.52	9.85	9.25	9.37	136700
2002-12-20	9.39	9.50	9.20	9.29	53500
2002-12-23	9.45	9.54	9.26	9.47	34800
2002-12-24	9.57	9.81	9.40	9.76	27700
2002-12-26	9.50	9.80	9.45	9.56	26500
2002-12-27	9.37	9.49	9.27	9.35	30600
2002-12-30	9.44	9.46	9.11	9.31	103400
2002-12-31	9.27	9.50	9.15	9.35	27800
2003-01-02	9.26	9.53	9.26	9.48	79900
2003-01-03	9.55	9.61	9.40	9.45	149500
2003-01-06	9.51	9.75	9.45	9.66	93500
2003-01-07	9.60	9.68	9.30	9.55	51300
2003-01-08	9.25	9.38	9.10	9.28	128400
2003-01-09	9.50	9.70	9.47	9.65	100700
2003-01-10	9.62	9.99	9.62	9.70	48700
2003-01-13	9.62	9.65	9.32	9.51	128000
2003-01-14	9.41	9.70	9.41	9.58	26500
2003-01-15	9.25	9.30	9.05	9.13	100300
2003-01-16	9.05	9.45	9.05	9.22	74300
2003-01-17	9.20	9.39	9.15	9.28	78100
2003-01-21	8.80	9.05	8.69	8.87	358100
2003-01-22	8.90	9.17	8.90	8.98	43900
2003-01-23	9.08	9.13	8.84	8.88	27900
2003-01-24	8.97	9.05	8.60	8.82	47700
2003-01-27	8.65	8.72	8.28	8.43	39100
2003-01-28	8.85	9.00	8.65	8.81	75400
2003-01-29	8.71	8.90	8.51	8.81	34500
2003-01-30	9.03	9.13	8.85	8.92	32200
2003-01-31	9.02	9.25	8.92	9.02	43200
2003-02-03	9.17	9.50	9.16	9.29	73900
2003-02-04	9.13	9.30	9.03	9.12	58900
2003-02-05	9.04	9.21	8.90	8.98	49300
2003-02-06	9.01	9.10	8.89	8.89	19200
2003-02-07	8.80	8.92	8.61	8.71	35600
2003-02-10	8.70	8.77	8.63	8.73	42500
2003-02-11	8.55	8.55	8.34	8.40	58300
2003-02-12	8.30	8.40	8.22	8.22	34900
2003-02-13	8.34	8.36	8.00	8.10	35600
2003-02-14	8.19	8.40	8.05	8.29	24600
2003-02-18	8.30	8.46	8.25	8.42	35500
2003-02-19	8.45	8.45	8.03	8.30	41100
2003-02-20	7.98	8.05	7.77	7.90	50100
2003-02-21	7.85	7.95	7.73	7.90	35500
2003-02-24	7.89	7.98	7.75	7.85	41300
2003-02-25	7.60	7.61	7.40	7.56	79900
2003-02-26	7.30	7.45	7.20	7.29	79200
2003-02-27	7.28	7.33	7.14	7.33	93400
2003-02-28	7.43	7.85	7.43	7.72	67000
2003-03-03	8.10	8.45	8.10	8.26	412000
2003-03-04	8.20	8.32	8.00	8.10	85900
2003-03-05	8.07	8.28	8.04	8.14	16900
2003-03-06	8.07	8.29	8.00	8.09	23500
2003-03-07	7.95	8.31	7.95	8.30	35100
2003-03-10	7.98	8.00	7.85	7.94	108700
2003-03-11	7.61	7.80	7.50	7.63	607800
2003-03-12	7.17	7.27	7.08	7.27	514200
2003-03-13	7.35	7.84	7.30	7.71	317600
2003-03-14	7.77	8.13	7.77	8.12	660300
2003-03-17	7.83	8.37	7.75	8.30	234100
2003-03-18	8.27	8.35	8.15	8.26	111500
2003-03-19	8.36	8.60	8.15	8.35	70500
2003-03-20	8.30	8.40	8.25	8.30	20900
2003-03-21	8.40	8.66	8.40	8.53	44400
2003-03-24	8.22	8.23	8.00	8.10	35100
2003-03-25	8.10	8.50	8.10	8.30	37500
2003-03-26	8.36	8.43	8.15	8.26	82600
2003-03-27	8.10	8.30	8.05	8.15	165700
2003-03-28	7.95	8.13	7.95	8.13	72800
2003-03-31	7.79	7.81	7.65	7.80	155100
2003-04-01	7.96	8.02	7.85	7.95	210900
2003-04-02	8.40	8.43	8.20	8.20	52500
2003-04-03	8.45	8.70	8.45	8.52	67300
2003-04-04	8.48	8.48	8.27	8.34	47400
2003-04-07	8.70	8.84	8.49	8.50	49500
2003-04-08	8.45	8.65	8.33	8.40	31200
2003-04-09	8.40	8.57	8.20	8.37	44400
2003-04-10	8.28	8.45	8.24	8.30	117000
2003-04-11	8.20	8.26	8.00	8.04	115400
2003-04-14	8.25	8.39	8.20	8.35	40900
2003-04-15	8.47	8.64	8.46	8.64	29700
2003-04-16	8.80	8.85	8.70	8.71	42700
2003-04-17	8.77	8.85	8.65	8.82	362400
2003-04-21	8.92	8.92	8.58	8.67	26600
2003-04-22	8.70	8.89	8.67	8.78	39600
2003-04-23	9.05	9.15	8.90	9.10	35300
2003-04-24	9.10	9.30	8.90	9.17	54200
2003-04-25	8.66	9.15	8.55	8.66	63300
2003-04-28	8.82	9.04	8.82	8.98	51100
2003-04-29	8.88	8.90	8.60	8.69	84300
2003-04-30	8.65	8.65	8.38	8.49	990300
2003-05-01	8.40	8.45	8.26	8.30	109500
2003-05-02	8.38	8.38	7.90	8.15	728200
2003-05-05	8.10	8.25	8.07	8.14	59600
2003-05-06	8.50	8.65	8.46	8.50	421000
2003-05-07	8.75	8.81	8.60	8.70	555400
2003-05-08	8.30	8.44	8.23	8.37	210100
2003-05-09	8.38	8.60	8.30	8.52	63600
2003-05-12	8.26	8.27	8.11	8.20	305400
2003-05-13	8.25	8.39	8.17	8.20	292700
2003-05-14	8.55	8.57	8.40	8.57	102100
2003-05-15	8.62	8.76	8.52	8.58	96300
2003-05-16	8.84	9.20	8.80	9.01	91100
2003-05-19	8.78	8.78	8.54	8.68	119300
2003-05-20	8.68	8.70	8.60	8.60	9400
2003-05-21	8.50	8.60	8.43	8.53	20600
2003-05-22	8.50	8.88	8.50	8.82	47800
2003-05-23	8.75	8.98	8.75	8.95	44400
2003-05-27	8.84	9.00	8.77	8.99	56100
2003-05-28	9.08	9.32	8.95	9.31	316700
2003-05-29	9.41	9.66	9.32	9.60	92800
2003-05-30	9.50	9.50	9.30	9.36	47100
2003-06-02	9.54	9.95	9.54	9.55	59700
2003-06-03	9.50	9.69	9.50	9.69	26500
2003-06-04	9.62	9.72	9.52	9.72	30200
2003-06-05	9.62	9.81	9.59	9.65	56500
2003-06-06	9.97	10.24	9.97	10.19	38600
2003-06-09	9.83	9.92	9.57	9.80	328200
2003-06-10	9.92	9.92	9.70	9.80	17300
2003-06-11	9.95	10.25	9.95	10.10	22600
2003-06-12	10.07	10.30	10.05	10.23	30300
2003-06-13	10.02	10.05	9.91	10.00	9500
2003-06-16	10.02	10.16	9.97	10.07	71400
2003-06-17	10.15	10.42	10.15	10.41	20600
2003-06-18	10.28	10.29	10.09	10.20	46500
2003-06-19	9.94	9.94	9.75	9.91	56800
2003-06-20	9.89	9.95	9.82	9.87	58900
2003-06-23	9.80	9.80	9.61	9.75	58500
2003-06-24	9.50	9.66	9.50	9.55	24100
2003-06-25	9.52	9.85	9.52	9.66	67500
2003-06-26	9.52	9.75	9.45	9.75	19300
2003-06-27	9.60	9.85	9.51	9.60	29100
2003-06-30	9.54	9.62	9.44	9.60	27800
2003-07-01	9.35	9.48	9.22	9.48	39300
2003-07-02	9.49	9.53	9.45	9.52	9600
2003-07-03	9.46	9.54	9.45	9.52	4800
2003-07-07	9.44	9.66	9.44	9.60	85100
2003-07-08	9.72	9.85	9.51	9.80	61200
2003-07-09	9.75	9.83	9.57	9.75	72300
2003-07-10	9.45	9.70	9.40	9.50	57800
2003-07-11	9.47	9.60	9.35	9.49	47500
2003-07-14	9.51	9.83	9.50	9.70	174400
2003-07-15	9.69	9.69	9.45	9.58	65000
2003-07-16	9.62	9.70	9.54	9.56	128800
2003-07-17	9.40	9.50	9.40	9.44	22400
2003-07-18	9.55	9.55	9.39	9.55	78400
2003-07-21	9.50	9.64	9.43	9.50	25000
2003-07-22	9.45	9.48	9.28	9.40	23600
2003-07-23	9.38	9.44	9.28	9.40	42200
2003-07-24	9.27	9.53	9.27	9.45	20200
2003-07-25	9.40	9.55	9.35	9.55	106900
2003-07-28	9.51	9.70	9.50	9.59	56400
2003-07-29	9.67	9.74	9.57	9.66	70700
2003-07-30	9.67	9.77	9.64	9.72	147800
2003-07-31	9.70	9.70	9.58	9.64	91100
2003-08-01	9.61	9.61	9.40	9.51	19200
2003-08-04	9.45	9.65	9.35	9.63	30900
2003-08-05	9.61	9.84	9.60	9.71	53900
2003-08-06	9.50	9.62	9.41	9.51	115200
2003-08-07	9.20	9.29	9.17	9.29	133700
2003-08-08	9.30	9.46	9.27	9.40	24200
2003-08-11	9.38	9.48	9.38	9.48	133400
2003-08-12	9.45	9.65	9.43	9.65	24800
2003-08-13	9.57	9.64	9.50	9.64	43300
2003-08-14	9.70	9.95	9.65	9.86	54900
2003-08-15	9.84	9.95	9.78	9.90	8400
2003-08-18	9.83	9.99	9.76	9.91	38300
2003-08-19	10.04	10.23	9.90	10.00	135100
2003-08-20	10.01	10.22	10.00	10.05	89400
2003-08-21	10.05	10.07	9.95	10.04	39200
2003-08-22	10.06	10.12	9.80	10.05	74200
2003-08-25	10.15	10.15	9.85	9.88	48800
2003-08-26	9.80	10.20	9.74	9.90	119000
2003-08-27	9.82	9.99	9.82	9.99	13800
2003-08-28	9.97	10.03	9.85	10.00	73300
2003-08-29	9.87	9.96	9.83	9.95	38300
2003-09-02	9.95	10.11	9.80	10.04	56300
2003-09-03	10.04	10.39	10.04	10.32	107100
2003-09-04	10.22	10.24	10.03	10.24	26300
2003-09-05	9.97	10.20	9.97	10.08	48500
2003-09-08	10.11	10.24	10.00	10.13	46600
2003-09-09	10.06	10.10	9.99	10.02	82200
2003-09-10	9.91	9.91	9.72	9.77	200100
2003-09-11	9.80	9.96	9.77	9.82	125100
2003-09-12	9.80	9.85	9.72	9.84	124700
2003-09-15	9.79	9.88	9.70	9.75	103100
2003-09-16	9.78	10.21	9.78	9.95	168700
2003-09-17	10.16	10.24	9.95	10.24	111900
2003-09-18	10.16	10.28	10.10	10.18	38300
2003-09-19	10.26	10.38	10.15	10.28	32300
2003-09-22	10.26	10.30	10.00	10.16	30800
2003-09-23	10.17	10.30	10.09	10.17	28900
2003-09-24	10.24	10.31	10.08	10.08	21200
2003-09-25	10.00	10.00	9.85	9.89	243400
2003-09-26	9.75	9.90	9.71	9.73	19300
2003-09-29	9.80	9.88	9.71	9.82	13200
2003-09-30	9.82	9.82	9.55	9.57	38700
2003-10-01	9.67	9.99	9.66	9.93	33500
2003-10-02	9.85	9.95	9.78	9.93	62900
2003-10-03	10.03	10.05	9.90	9.99	46000
2003-10-06	9.99	10.11	9.94	9.96	105600
2003-10-07	9.99	10.09	9.84	9.87	104600
2003-10-08	10.03	10.14	9.91	10.06	13700
2003-10-09	10.11	10.35	10.01	10.07	49600
2003-10-10	10.28	10.38	10.25	10.27	58600
2003-10-13	10.27	10.33	10.16	10.33	60500
2003-10-14	10.25	10.49	10.24	10.46	46400
2003-10-15	10.50	10.59	10.49	10.50	84700
2003-10-16	10.45	10.64	10.45	10.58	33800
2003-10-17	10.57	10.65	10.50	10.57	41500
2003-10-20	10.50	10.59	10.38	10.57	47400
2003-10-21	10.53	10.73	10.45	10.60	46900
2003-10-22	10.58	10.65	10.46	10.48	39400
2003-10-23	10.33	10.33	10.10	10.23	53800
2003-10-24	10.17	10.23	10.12	10.23	402900
2003-10-27	10.30	10.43	10.18	10.24	71300
2003-10-28	10.22	10.53	10.22	10.48	65800
2003-10-29	10.40	10.50	10.30	10.43	27600
2003-10-30	10.59	10.70	10.52	10.64	44600
2003-10-31	10.39	10.58	10.35	10.50	31800
2003-11-03	10.60	10.72	10.51	10.72	47800
2003-11-04	10.80	10.92	10.75	10.81	130900
2003-11-05	10.71	10.81	10.65	10.75	40100
2003-11-06	10.91	11.16	10.91	11.14	69000
2003-11-07	11.24	11.40	11.24	11.33	86300
2003-11-10	11.25	11.25	11.07	11.10	119000
2003-11-11	10.93	11.06	10.90	10.97	27400
2003-11-12	11.08	11.30	11.08	11.25	19000
2003-11-13	11.41	11.44	11.15	11.38	174700
2003-11-14	11.46	11.56	11.30	11.32	89400
2003-11-17	11.37	11.45	11.25	11.41	37000
2003-11-18	11.46	11.50	11.32	11.36	33200
2003-11-19	11.37	11.49	11.30	11.44	31700
2003-11-20	11.34	11.41	11.25	11.40	45700
2003-11-21	11.30	11.45	11.27	11.37	17000
2003-11-24	11.42	11.63	11.41	11.54	55500
2003-11-25	11.64	11.77	11.53	11.62	64600
2003-11-26	11.80	11.87	11.63	11.70	17600
2003-11-28	11.39	11.39	11.20	11.33	50000
2003-12-01	11.46	11.66	11.40	11.59	292000
2003-12-02	11.38	11.49	11.29	11.38	66600
2003-12-03	11.38	11.56	11.37	11.37	41200
2003-12-04	11.38	11.40	11.21	11.29	42100
2003-12-05	11.10	11.30	11.08	11.15	34300
2003-12-08	11.00	11.29	11.00	11.26	83500
2003-12-09	11.25	11.27	11.08	11.09	44900
2003-12-10	11.04	11.09	10.98	11.01	29600
2003-12-11	11.00	11.20	10.93	11.12	97500
2003-12-12	11.18	11.25	11.01	11.10	37600
2003-12-15	11.20	11.21	11.06	11.17	37400
2003-12-16	10.80	11.00	10.74	10.89	155500
2003-12-17	10.77	10.88	10.73	10.84	117000
2003-12-18	10.85	11.00	10.85	10.99	130000
2003-12-19	10.82	10.83	10.60	10.80	100100
2003-12-22	10.65	10.83	10.60	10.80	103200
2003-12-23	10.97	11.10	10.92	11.06	88700
2003-12-24	11.14	11.14	10.96	11.02	99600
2003-12-26	11.00	11.13	10.95	11.06	28400
2003-12-29	11.08	11.14	10.96	11.08	116400
2003-12-30	11.06	11.27	11.04	11.20	75300
2003-12-31	11.30	11.30	11.14	11.21	71500
2004-01-02	11.17	11.39	11.17	11.26	120700
2004-01-05	11.45	11.56	11.40	11.48	86600
2004-01-06	11.40	11.65	11.40	11.52	92700
2004-01-07	11.42	11.65	11.35	11.49	154800
2004-01-08	11.69	11.76	11.56	11.68	66100
2004-01-09	11.68	11.79	11.61	11.65	151800
2004-01-12	11.60	11.81	11.57	11.73	107100
2004-01-13	11.89	11.94	11.75	11.77	100800
2004-01-14	11.87	12.08	11.86	11.97	139200
2004-01-15	11.93	12.06	11.88	12.06	180500
2004-01-16	11.92	12.00	11.81	11.91	76100
2004-01-20	11.80	11.91	11.73	11.85	120000
2004-01-21	11.85	11.96	11.77	11.90	168300
2004-01-22	11.60	11.62	11.20	11.49	182700
2004-01-23	11.30	11.33	11.17	11.24	138000
2004-01-26	11.27	11.42	11.22	11.40	162200
2004-01-27	11.40	11.44	11.23	11.34	131700
2004-01-28	11.35	11.39	11.17	11.20	152900
2004-01-29	11.24	11.31	11.15	11.27	164800
2004-01-30	11.35	11.44	11.30	11.38	50400
2004-02-02	11.27	11.32	11.10	11.27	153400
2004-02-03	11.20	11.29	11.12	11.22	102000
2004-02-04	11.20	11.30	11.12	11.17	115400
2004-02-05	11.19	11.23	11.01	11.14	77700
2004-02-06	11.18	11.27	11.13	11.23	38500
2004-02-09	11.47	11.54	11.34	11.44	61700
2004-02-10	11.34	11.34	11.19	11.31	115200
2004-02-11	11.25	11.39	11.06	11.36	138300
2004-02-12	11.22	11.24	11.10	11.20	96800
2004-02-13	11.19	11.26	11.05	11.14	39900
2004-02-17	11.65	11.74	11.53	11.69	150000
2004-02-18	11.63	11.67	11.40	11.46	77400
2004-02-19	11.86	12.18	11.86	11.98	115000
2004-02-20	12.00	12.00	11.64	11.68	57800
2004-02-23	11.87	11.89	11.40	11.45	98800
2004-02-24	11.48	11.57	11.26	11.37	98400
2004-02-25	11.61	11.73	11.55	11.66	89100
2004-02-26	11.69	11.79	11.47	11.68	86800
2004-02-27	11.79	11.83	11.62	11.83	107600
2004-03-01	11.52	11.83	11.51	11.71	174800
2004-03-02	11.48	11.54	11.32	11.43	99800
2004-03-03	11.40	11.53	11.33	11.51	54800
2004-03-04	11.53	11.54	11.39	11.53	67700
2004-03-05	11.51	11.58	11.37	11.48	42200
2004-03-08	11.48	11.48	11.27	11.34	77000
2004-03-09	11.35	11.42	11.22	11.27	120700
2004-03-10	11.03	11.10	10.87	10.97	115600
2004-03-11	10.87	11.11	10.87	10.95	135000
2004-03-12	11.00	11.06	10.85	11.06	43500
2004-03-15	11.00	11.00	10.75	10.75	56900
2004-03-16	11.15	11.34	11.00	11.10	56500
2004-03-17	11.04	11.07	10.99	11.05	58200
2004-03-18	11.23	11.23	10.96	11.14	29600
2004-03-19	11.14	11.21	11.02	11.13	208900
2004-03-22	11.09	11.18	11.03	11.08	32200
2004-03-23	11.14	11.23	11.00	11.07	44300
2004-03-24	11.10	11.18	11.01	11.09	40600
2004-03-25	11.19	11.33	11.16	11.30	30300
2004-03-26	11.40	11.42	11.30	11.34	58100
2004-03-29	11.47	11.63	11.47	11.59	41400
2004-03-30	11.49	11.65	11.49	11.65	44700
2004-03-31	11.54	11.62	11.45	11.50	122200
2004-04-01	11.70	11.85	11.70	11.83	98200
2004-04-02	11.94	12.05	11.85	12.05	105100
2004-04-05	11.78	11.90	11.65	11.84	67300
2004-04-06	11.74	11.91	11.71	11.83	113100
2004-04-07	11.74	12.04	11.68	11.75	270500
2004-04-08	11.59	11.67	11.45	11.65	135700
2004-04-12	11.55	11.82	11.50	11.60	86300
2004-04-13	11.43	11.48	11.33	11.43	76300
2004-04-14	11.25	11.48	11.25	11.42	66200
2004-04-15	11.56	11.76	11.47	11.71	125700
2004-04-16	11.80	12.04	11.80	11.91	92600
2004-04-19	11.87	11.98	11.85	11.92	31200
2004-04-20	11.85	11.91	11.73	11.73	98500
2004-04-21	11.70	11.82	11.69	11.73	51300
2004-04-22	11.65	11.82	11.62	11.81	43700
2004-04-23	11.90	12.06	11.90	12.02	46300
2004-04-26	12.23	12.30	12.16	12.19	107900
2004-04-27	12.20	12.28	12.15	12.16	55200
2004-04-28	12.00	12.00	11.79	11.93	28100
2004-04-29	11.87	12.08	11.85	11.94	83500
2004-04-30	11.84	11.90	11.79	11.89	45400
2004-05-03	11.79	11.96	11.79	11.95	47200
2004-05-04	12.07	12.19	12.07	12.13	84200
2004-05-05	12.18	12.30	12.10	12.23	48100
2004-05-06	12.22	12.34	12.08	12.19	26600
2004-05-07	12.12	12.12	11.88	11.93	33800
2004-05-10	11.69	11.73	11.49	11.70	50600
2004-05-11	11.62	11.79	11.62	11.69	61700
2004-05-12	11.60	11.63	11.40	11.63	134200
2004-05-13	11.54	11.65	11.54	11.65	28700
2004-05-14	11.61	11.73	11.54	11.71	27800
2004-05-17	11.56	11.71	11.56	11.62	52200
2004-05-18	11.70	11.82	11.70	11.79	29100
2004-05-19	12.00	12.10	11.85	11.90	50600
2004-05-20	11.95	12.02	11.75	11.95	97600
2004-05-21	12.05	12.15	11.91	12.01	24800
2004-05-24	12.09	12.11	11.90	12.05	21100
2004-05-25	12.00	12.16	11.93	12.14	22100
2004-05-26	12.15	12.21	11.97	12.20	38100
2004-05-27	12.32	12.51	12.32	12.51	56200
2004-05-28	12.50	12.50	12.28	12.34	43600
2004-06-01	12.22	12.32	12.14	12.30	61000
2004-06-02	12.40	12.42	12.14	12.26	77400
2004-06-03	12.21	12.39	12.21	12.38	46600
2004-06-04	12.50	12.65	12.49	12.57	51000
2004-06-07	12.57	12.71	12.53	12.68	47900
2004-06-08	12.66	12.80	12.62	12.66	61900
2004-06-09	12.55	12.55	12.32	12.42	53000
2004-06-10	12.31	12.50	12.31	12.44	106100
2004-06-14	12.13	12.26	12.04	12.10	188500
2004-06-15	12.14	12.15	12.03	12.04	176200
2004-06-16	12.22	12.25	12.05	12.09	82300
2004-06-17	12.22	12.34	12.15	12.24	232200
2004-06-18	12.20	12.32	12.16	12.22	97400
2004-06-21	12.12	12.16	12.03	12.03	96200
2004-06-22	12.05	12.12	11.98	12.12	84500
2004-06-23	12.04	12.17	11.99	12.17	89200
2004-06-24	12.17	12.28	12.09	12.13	60600
2004-06-25	12.21	12.33	12.15	12.15	72300
2004-06-28	12.41	12.47	12.33	12.34	45600
2004-06-29	12.33	12.46	12.28	12.38	41300
2004-06-30	12.26	12.48	12.26	12.48	83300
2004-07-01	12.24	12.24	12.07	12.22	82300
2004-07-02	12.12	12.50	12.10	12.18	46400
2004-07-06	12.06	12.13	11.97	12.03	13500
2004-07-07	12.06	12.15	12.05	12.10	26600
2004-07-08	11.80	12.03	11.78	11.94	37200
2004-07-09	11.75	11.90	11.66	11.86	71300
2004-07-12	11.90	11.97	11.82	11.87	25200
2004-07-13	11.85	12.07	11.81	12.04	34000
2004-07-14	11.83	12.05	11.76	11.82	48900
2004-07-15	11.65	11.80	11.63	11.69	37000
2004-07-16	11.88	11.91	11.73	11.81	20700
2004-07-19	11.83	11.93	11.78	11.90	33800
2004-07-20	11.82	11.99	11.77	11.94	53300
2004-07-21	11.95	12.00	11.76	11.76	21000
2004-07-22	11.56	11.70	11.56	11.70	14100
2004-07-23	11.60	11.65	11.42	11.53	95500
2004-07-26	11.43	11.57	11.42	11.47	48000
2004-07-27	11.47	11.50	11.30	11.47	83900
2004-07-28	11.46	11.50	11.21	11.38	33900
2004-07-29	11.34	11.60	11.32	11.51	37000
2004-07-30	11.36	11.45	11.27	11.40	18900
2004-08-02	11.37	11.42	11.28	11.35	53400
2004-08-03	11.21	11.33	11.21	11.27	28700
2004-08-04	10.82	11.16	10.82	11.11	94400
2004-08-05	11.02	11.07	10.86	10.93	68700
2004-08-06	10.85	10.96	10.78	10.79	33300
2004-08-09	10.71	10.78	10.66	10.72	17800
2004-08-10	10.89	10.99	10.80	10.93	56200
2004-08-11	10.90	10.92	10.74	10.88	52900
2004-08-12	10.82	10.84	10.70	10.75	36400
2004-08-13	10.98	11.08	10.97	11.01	52400
2004-08-16	11.10	11.27	11.08	11.18	35300
2004-08-17	11.40	11.45	11.21	11.32	58200
2004-08-18	11.04	11.35	11.04	11.28	90000
2004-08-19	11.23	11.39	11.10	11.19	216500
2004-08-20	11.15	11.36	11.15	11.34	60600
2004-08-23	11.30	11.37	11.21	11.25	61700
2004-08-24	11.35	11.40	11.18	11.23	45200
2004-08-25	10.95	11.22	10.95	11.19	40400
2004-08-26	11.15	11.27	11.15	11.26	57200
2004-08-27	11.26	11.44	11.23	11.37	254000
2004-08-30	11.44	11.51	11.28	11.33	53900
2004-08-31	11.25	11.34	11.17	11.27	21800
2004-09-01	11.19	11.32	11.19	11.24	22700
2004-09-02	11.18	11.32	10.90	11.32	58200
2004-09-03	11.22	11.25	11.13	11.22	40100
2004-09-07	11.16	11.32	11.16	11.32	47400
2004-09-08	11.19	11.36	11.16	11.32	38100
2004-09-09	11.25	11.29	11.15	11.24	62500
2004-09-10	11.21	11.35	11.17	11.30	35600
2004-09-13	11.50	11.57	11.44	11.53	84900
2004-09-14	11.45	11.50	11.37	11.50	28100
2004-09-15	11.38	11.46	11.35	11.42	43400
2004-09-16	11.37	11.42	11.30	11.41	106500
2004-09-17	11.40	11.48	11.38	11.42	22700
2004-09-20	11.21	11.31	11.17	11.28	73000
2004-09-21	11.27	11.44	11.27	11.43	39400
2004-09-22	11.28	11.28	11.17	11.17	62500
2004-09-23	11.14	11.20	10.94	11.00	37700
2004-09-24	11.06	11.10	10.99	11.07	34900
2004-09-27	10.90	10.91	10.84	10.88	42800
2004-09-28	10.90	10.90	10.75	10.86	51800
2004-09-29	10.87	10.87	10.76	10.84	27700
2004-09-30	10.82	10.89	10.80	10.83	50000
2004-10-01	10.86	11.19	10.85	11.19	85900
2004-10-04	11.18	11.21	11.04	11.14	34500
2004-10-05	11.17	11.30	11.16	11.24	68400
2004-10-06	11.18	11.24	11.14	11.22	45200
2004-10-07	11.27	11.33	11.26	11.27	26100
2004-10-08	11.33	11.50	11.28	11.40	126100
2004-10-11	11.35	11.37	11.28	11.30	20000
2004-10-12	11.09	11.14	11.00	11.14	28300
2004-10-13	11.10	11.13	11.00	11.05	49500
2004-10-14	10.97	11.10	10.95	11.02	74700
2004-10-15	10.97	11.12	10.97	11.05	40300
2004-10-18	10.96	11.03	10.88	11.03	41700
2004-10-19	11.13	11.20	11.05	11.08	39500
2004-10-20	11.06	11.12	11.02	11.10	63800
2004-10-21	11.16	11.21	11.10	11.19	51100
2004-10-22	11.16	11.16	10.98	11.05	105000
2004-10-25	10.89	11.99	10.89	10.97	141600
2004-10-26	11.01	11.15	10.91	11.08	71200
2004-10-27	11.00	11.05	10.87	11.04	57400
2004-10-28	11.09	11.20	11.08	11.20	78500
2004-10-29	11.08	11.16	10.99	11.04	23000
2004-11-01	11.05	11.25	11.00	11.14	71700
2004-11-02	11.39	11.46	11.31	11.32	75100
2004-11-03	11.42	11.50	11.32	11.46	68200
2004-11-04	11.25	11.55	11.25	11.54	60400
2004-11-05	11.51	11.57	11.38	11.54	57300
2004-11-08	11.44	11.47	11.36	11.40	43600
2004-11-09	11.35	11.45	11.29	11.35	24400
2004-11-10	11.36	11.47	11.29	11.33	29400
2004-11-11	11.52	11.67	11.46	11.54	168500
2004-11-12	11.81	11.99	11.81	11.96	94000
2004-11-15	11.86	11.90	11.77	11.85	57500
2004-11-16	11.88	11.94	11.85	11.89	56400
2004-11-17	11.88	11.97	11.81	11.90	60100
2004-11-18	12.01	12.01	11.84	11.91	62300
2004-11-19	12.00	12.02	11.82	11.91	52100
2004-11-22	11.68	11.86	11.67	11.86	22100
2004-11-23	11.79	11.90	11.74	11.81	101900
2004-11-24	11.77	11.96	11.71	11.87	27800
2004-11-26	11.90	11.98	11.89	11.90	33000
2004-11-29	11.87	11.93	11.77	11.92	33300
2004-11-30	11.85	11.93	11.80	11.81	28200
2004-12-01	11.91	12.05	11.91	12.05	103500
2004-12-02	11.99	12.10	11.92	12.10	300200
2004-12-03	12.00	12.17	11.89	12.07	226100
2004-12-06	11.90	12.09	11.84	12.05	430100
2004-12-07	11.98	12.09	11.93	12.00	309800
2004-12-08	11.85	11.97	11.79	11.90	214600
2004-12-09	11.75	11.86	11.53	11.83	157800
2004-12-10	11.70	11.77	11.59	11.73	110300
2004-12-13	11.83	12.02	11.83	12.01	59700
2004-12-14	12.02	12.10	11.96	12.10	55600
2004-12-15	12.03	12.04	11.92	12.02	120700
2004-12-16	11.96	11.98	11.89	11.94	233900
2004-12-17	11.94	11.95	11.87	11.93	62500
2004-12-20	12.02	12.08	11.93	11.96	106200
2004-12-21	11.94	12.03	11.90	11.98	149900
2004-12-22	11.90	11.98	11.90	11.96	26200
2004-12-23	12.05	12.18	12.05	12.09	40000
2004-12-27	12.06	12.33	12.05	12.24	27500
2004-12-28	12.15	12.50	12.15	12.25	36100
2004-12-29	12.08	12.18	12.05	12.16	52000
2004-12-30	12.19	12.35	12.19	12.25	28900
2004-12-31	11.95	12.28	11.95	12.16	128900
2005-01-03	12.16	12.25	12.01	12.03	41200
2005-01-04	12.02	12.06	11.90	11.95	61400
2005-01-05	11.78	12.02	11.78	11.95	89800
2005-01-06	11.85	11.94	11.76	11.91	141800
2005-01-07	12.07	12.08	11.88	11.93	50200
2005-01-10	11.97	12.06	11.95	12.00	40000
2005-01-11	11.94	11.99	11.80	11.91	63000
2005-01-12	11.91	11.96	11.82	11.96	100100
2005-01-13	11.94	12.08	11.85	11.95	123700
2005-01-14	11.91	12.02	11.86	12.00	19100
2005-01-18	11.79	12.10	11.79	12.04	58000
2005-01-19	11.80	11.90	11.68	11.71	102800
2005-01-20	11.47	11.64	11.43	11.50	171200
2005-01-21	11.47	11.55	11.45	11.53	144200
2005-01-24	11.51	11.60	11.48	11.52	121100
2005-01-25	11.58	11.70	11.51	11.57	87600
2005-01-26	11.77	11.84	11.62	11.79	119700
2005-01-27	11.74	11.81	11.69	11.81	61500
2005-01-28	11.86	11.87	11.68	11.82	82400
2005-01-31	11.75	11.79	11.70	11.74	31100
2005-02-01	11.77	11.97	11.77	11.90	58100
2005-02-02	11.91	12.02	11.90	12.00	210000
2005-02-03	11.86	11.95	11.80	11.95	340700
2005-02-04	11.90	12.00	11.87	12.00	88800
2005-02-07	12.04	12.10	11.98	12.03	35300
2005-02-08	11.94	12.01	11.88	11.95	60500
2005-02-09	11.99	12.06	11.93	12.00	33000
2005-02-10	12.07	12.17	12.03	12.10	33500
2005-02-11	12.03	12.17	12.01	12.13	64300
2005-02-14	12.18	12.35	12.18	12.35	62800
2005-02-15	12.39	12.63	12.39	12.62	77500
2005-02-16	12.39	12.41	12.26	12.35	53000
2005-02-17	12.63	12.72	12.56	12.61	41300
2005-02-18	12.66	12.66	12.60	12.62	51600
2005-02-22	12.47	12.64	12.43	12.47	30900
2005-02-23	12.46	12.58	12.44	12.52	45200
2005-02-24	12.45	12.50	12.35	12.48	46700
2005-02-25	12.50	12.68	12.50	12.67	32300
2005-02-28	12.43	12.43	12.25	12.37	47200
2005-03-01	12.35	12.52	12.34	12.45	20900
2005-03-02	12.15	12.34	12.14	12.26	129100
2005-03-03	12.05	12.30	12.03	12.17	167300
2005-03-04	12.22	12.38	12.04	12.34	148400
2005-03-07	12.33	12.38	12.25	12.35	144300
2005-03-08	12.36	12.60	12.30	12.39	207900
2005-03-09	12.22	12.35	12.00	12.17	76500
2005-03-10	12.16	12.27	12.11	12.19	86900
2005-03-11	12.20	12.22	12.10	12.10	35900
2005-03-14	12.11	12.21	12.09	12.21	37200
2005-03-15	12.32	12.37	12.22	12.23	75100
2005-03-16	12.25	12.40	12.17	12.24	91600
2005-03-17	12.26	12.35	12.22	12.29	37800
2005-03-18	12.28	12.30	12.22	12.29	18400
2005-03-21	12.25	12.25	12.12	12.19	51600
2005-03-22	12.09	12.10	11.89	11.93	66300
2005-03-23	11.86	12.07	11.86	11.95	52300
2005-03-24	12.16	12.22	12.11	12.18	37700
2005-03-28	12.08	12.24	12.04	12.21	47600
2005-03-29	12.04	12.18	12.03	12.12	111800
2005-03-30	12.25	12.35	12.15	12.30	72700
2005-03-31	12.39	12.39	12.14	12.26	34400
2005-04-01	12.32	12.39	12.21	12.28	53900
2005-04-04	12.19	12.25	12.11	12.25	47500
2005-04-05	12.36	12.50	12.36	12.50	91900
2005-04-06	12.00	12.09	11.96	12.03	116000
2005-04-07	11.81	11.92	11.81	11.90	70500
2005-04-08	11.88	12.00	11.85	11.89	50200
2005-04-11	12.13	12.14	12.00	12.06	28500
2005-04-12	11.98	12.15	11.95	12.14	58900
2005-04-13	12.20	12.30	12.17	12.24	146500
2005-04-14	12.14	12.15	12.02	12.15	144000
2005-04-15	12.05	12.09	11.92	11.96	66100
2005-04-18	11.97	12.19	11.97	12.07	36500
2005-04-19	12.29	12.36	12.20	12.36	154700
2005-04-20	12.14	12.31	12.13	12.13	211500
2005-04-21	12.23	12.36	12.22	12.36	63600
2005-04-22	12.36	12.41	12.27	12.36	114600
2005-04-25	12.20	12.36	12.20	12.27	40100
2005-04-26	12.23	12.42	12.21	12.24	134900
2005-04-27	12.11	12.23	12.01	12.23	65300
2005-04-28	12.20	12.20	12.05	12.10	24900
2005-04-29	12.20	12.33	12.12	12.25	51700
2005-05-02	12.30	12.43	12.20	12.27	38900
2005-05-03	12.19	12.19	12.10	12.14	30500
2005-05-04	12.12	12.48	12.12	12.43	379700
2005-05-05	12.29	12.80	12.27	12.39	83700
2005-05-06	12.39	12.55	12.39	12.51	31800
2005-05-09	12.26	12.45	12.22	12.44	95500
2005-05-10	12.18	12.33	12.18	12.25	102800
2005-05-11	12.20	12.28	12.13	12.25	57100
2005-05-12	12.20	12.38	12.20	12.23	50400
2005-05-13	12.13	12.37	12.08	12.26	326700
2005-05-16	12.03	12.12	11.98	12.12	190200
2005-05-17	12.05	12.17	12.00	12.17	197400
2005-05-18	12.15	12.28	12.11	12.28	308300
2005-05-19	12.28	12.48	12.28	12.41	80500
2005-05-20	12.38	12.38	12.14	12.29	305300
2005-05-23	12.19	12.28	12.19	12.28	331400
2005-05-24	12.10	12.17	12.09	12.15	375200
2005-05-25	12.20	12.20	12.10	12.13	149300
2005-05-26	12.26	12.27	12.15	12.25	35300
2005-05-27	12.14	12.23	12.09	12.21	31100
2005-05-31	12.17	12.19	12.08	12.10	64900
2005-06-01	12.14	12.23	12.09	12.22	197000
2005-06-02	12.12	12.25	12.11	12.23	194200
2005-06-03	12.14	12.24	12.13	12.16	47400
2005-06-06	12.14	12.18	12.08	12.13	55800
2005-06-07	12.23	12.33	12.23	12.25	53200
2005-06-08	12.43	12.47	12.20	12.20	37200
2005-06-09	12.13	12.24	12.09	12.15	83100
2005-06-10	12.25	12.25	12.09	12.15	186900
2005-06-13	12.06	12.18	12.04	12.12	87200
2005-06-14	12.05	12.17	12.03	12.14	55600
2005-06-15	12.13	12.24	12.13	12.24	58500
2005-06-16	12.22	12.27	12.17	12.19	68900
2005-06-17	12.31	12.32	12.24	12.29	55700
2005-06-20	12.16	12.19	12.02	12.16	199400
2005-06-21	12.13	12.18	12.08	12.18	55100
2005-06-22	12.24	12.27	12.18	12.24	28500
2005-06-23	12.14	12.23	12.02	12.02	61200
2005-06-24	12.00	12.08	11.97	11.97	34200
2005-06-27	11.94	11.97	11.85	11.94	47700
2005-06-28	11.93	12.00	11.87	11.91	58400
2005-06-29	11.92	11.95	11.84	11.91	30100
2005-06-30	11.91	11.98	11.83	11.88	44600
2005-07-01	11.85	11.86	11.78	11.82	15900
2005-07-05	11.69	11.75	11.64	11.72	63400
2005-07-06	11.74	11.88	11.74	11.78	34400
2005-07-07	11.55	11.80	11.50	11.70	143900
2005-07-08	11.65	11.89	11.64	11.77	29800
2005-07-11	11.77	11.90	11.71	11.87	23200
2005-07-12	11.90	11.97	11.84	11.94	34700
2005-07-13	11.84	11.87	11.74	11.80	48400
2005-07-14	11.84	11.94	11.76	11.82	148900
2005-07-15	11.73	11.90	11.71	11.83	178400
2005-07-18	11.73	11.85	11.72	11.77	139500
2005-07-19	11.55	11.75	11.51	11.67	85600
2005-07-20	11.60	11.80	11.51	11.72	61300
2005-07-21	11.69	11.81	11.63	11.73	94300
2005-07-22	11.70	11.98	11.68	11.92	73300
2005-07-25	11.91	12.01	11.91	11.96	42100
2005-07-26	11.87	11.96	11.83	11.93	116500
2005-07-27	11.94	12.10	11.87	12.04	237300
2005-07-28	11.94	12.14	11.94	12.07	240300
2005-07-29	12.12	12.20	11.98	12.06	64100
2005-08-01	12.08	12.18	12.08	12.10	45600
2005-08-02	12.11	12.23	12.11	12.19	109000
2005-08-03	12.22	12.27	12.19	12.20	128700
2005-08-04	12.23	12.28	12.15	12.15	73600
2005-08-05	12.31	12.32	12.25	12.29	66900
2005-08-08	12.37	12.40	12.25	12.25	56100
2005-08-09	12.26	12.33	12.24	12.33	38900
2005-08-10	12.42	12.60	12.37	12.40	51900
2005-08-11	12.36	12.45	12.32	12.42	34200
2005-08-12	12.42	12.59	12.42	12.53	379700
2005-08-15	12.36	12.50	12.36	12.44	53100
2005-08-16	12.50	12.55	12.46	12.47	74200
2005-08-17	12.43	12.57	12.41	12.47	174100
2005-08-18	12.47	12.51	12.40	12.47	45300
2005-08-19	12.54	12.61	12.33	12.58	51100
2005-08-22	12.57	12.58	12.37	12.49	179200
2005-08-23	12.47	12.62	12.45	12.62	37100
2005-08-24	12.20	12.27	12.12	12.18	44400
2005-08-25	12.16	12.23	12.13	12.19	60800
2005-08-26	12.18	12.23	12.10	12.13	71600
2005-08-29	12.13	12.19	12.00	12.18	47100
2005-08-30	11.95	11.96	11.83	11.93	53900
2005-08-31	12.00	12.22	11.99	12.22	61800
2005-09-01	12.17	12.30	12.17	12.24	36100
2005-09-02	12.30	12.39	12.28	12.38	34500
2005-09-06	12.47	12.50	12.42	12.45	36600
2005-09-07	12.50	12.62	12.49	12.57	41400
2005-09-08	12.56	12.60	12.51	12.55	37200
2005-09-09	12.53	12.62	12.50	12.58	69800
2005-09-12	12.41	12.46	12.33	12.41	40400
2005-09-13	12.26	12.30	12.21	12.23	36700
2005-09-14	12.20	12.22	12.13	12.14	44200
2005-09-15	12.14	12.19	12.07	12.13	86500
2005-09-16	12.02	12.04	11.92	12.00	38100
2005-09-19	11.94	11.95	11.86	11.88	33700
2005-09-20	11.94	11.98	11.83	11.84	35200
2005-09-21	11.88	11.94	11.81	11.81	82300
2005-09-22	11.77	11.83	11.70	11.80	31800
2005-09-23	11.77	11.78	11.65	11.72	61000
2005-09-26	11.65	11.81	11.63	11.76	39400
2005-09-27	11.66	11.74	11.61	11.72	37200
2005-09-28	11.71	11.77	11.67	11.74	51900
2005-09-29	11.68	11.74	11.61	11.70	53000
2005-09-30	11.72	11.76	11.66	11.73	24300
2005-10-03	11.72	11.77	11.66	11.74	117700
2005-10-04	11.75	11.77	11.65	11.66	30700
2005-10-05	11.68	11.72	11.62	11.62	39500
2005-10-06	11.62	11.62	11.48	11.54	120700
2005-10-07	11.44	11.45	11.35	11.40	140200
2005-10-10	11.37	11.39	11.29	11.33	27000
2005-10-11	11.33	11.33	11.23	11.30	64300
2005-10-12	11.30	11.32	11.13	11.21	132800
2005-10-13	11.15	11.31	11.14	11.31	118700
2005-10-14	11.31	11.50	11.28	11.49	53800
2005-10-17	11.32	11.32	11.20	11.24	31500
2005-10-18	11.04	11.13	11.02	11.08	52300
2005-10-19	11.01	11.16	10.75	11.13	60100
2005-10-20	11.22	11.26	11.10	11.13	429300
2005-10-21	11.31	11.31	11.16	11.20	86800
2005-10-24	11.22	11.32	11.18	11.28	180000
2005-10-25	11.28	11.32	11.15	11.21	54200
2005-10-26	11.10	11.17	11.03	11.06	52900
2005-10-27	11.07	11.12	10.98	11.01	30000
2005-10-28	11.06	11.17	11.06	11.13	29900
2005-10-31	11.14	11.29	11.11	11.24	97500
2005-11-01	11.37	11.40	11.24	11.32	155300
2005-11-02	11.51	11.71	11.48	11.70	107000
2005-11-03	11.61	11.63	11.52	11.55	68500
2005-11-04	11.52	11.56	11.30	11.41	95300
2005-11-07	11.49	11.57	11.47	11.55	33600
2005-11-08	11.50	11.54	11.43	11.48	23200
2005-11-09	11.43	11.51	11.35	11.49	35000
2005-11-10	11.51	11.55	11.42	11.51	93500
2005-11-11	11.42	11.58	11.42	11.58	21500
2005-11-14	11.52	11.53	11.40	11.52	76900
2005-11-15	11.41	11.44	11.30	11.37	46900
2005-11-16	11.27	11.27	11.14	11.21	42400
2005-11-17	11.13	11.29	11.12	11.22	153500
2005-11-18	11.26	11.30	11.13	11.24	135800
2005-11-21	11.19	11.22	11.11	11.20	36000
2005-11-22	11.19	11.36	11.17	11.35	237800
2005-11-23	11.15	11.32	11.15	11.30	122900
2005-11-25	11.25	11.31	11.22	11.29	37400
2005-11-28	11.16	11.25	11.10	11.22	84900
2005-11-29	11.39	11.50	11.38	11.46	130300
2005-11-30	11.67	11.73	11.64	11.64	61000
2005-12-01	11.68	11.76	11.62	11.75	93100
2005-12-02	11.78	11.85	11.72	11.85	62600
2005-12-05	11.85	11.89	11.80	11.82	326100
2005-12-06	11.85	11.97	11.83	11.88	144400
2005-12-07	11.85	11.89	11.84	11.87	77600
2005-12-08	11.87	11.95	11.79	11.83	169800
2005-12-09	12.04	12.12	12.01	12.04	83400
2005-12-12	12.13	12.16	12.04	12.08	66000
2005-12-13	12.17	12.23	12.09	12.17	225400
2005-12-14	12.16	12.21	12.12	12.18	35800
2005-12-15	12.16	12.17	12.04	12.07	56200
2005-12-16	12.22	12.35	12.21	12.30	74000
2005-12-19	12.24	12.28	12.19	12.22	19100
2005-12-20	12.26	12.27	12.16	12.17	43100
2005-12-21	12.04	12.10	11.97	12.04	63500
2005-12-22	12.03	12.04	11.90	11.94	247600
2005-12-23	11.85	11.95	11.75	11.90	30900
2005-12-27	11.89	12.00	11.85	11.88	51900
2005-12-28	11.93	11.97	11.78	11.86	37900
2005-12-29	11.89	11.94	11.85	11.86	37900
2005-12-30	11.92	11.95	11.81	11.87	48600
2006-01-03	11.92	12.13	11.87	12.10	93600
2006-01-04	12.24	12.38	12.22	12.33	68100
2006-01-05	12.20	12.23	12.16	12.18	27500
2006-01-06	12.30	12.44	12.30	12.42	62400
2006-01-09	12.38	12.49	12.37	12.43	53400
2006-01-10	12.06	12.19	12.06	12.17	144300
2006-01-11	12.14	12.24	12.13	12.20	71200
2006-01-12	12.17	12.20	12.07	12.13	82400
2006-01-13	11.97	11.98	11.90	11.98	149300
2006-01-17	12.08	12.20	12.03	12.20	82700
2006-01-18	12.10	12.16	12.00	12.12	99000
2006-01-19	12.15	12.20	12.10	12.17	70400
2006-01-20	12.64	12.74	12.58	12.67	162300
2006-01-23	12.66	12.70	12.59	12.69	84400
2006-01-24	13.19	13.25	12.86	12.96	982200
2006-01-25	12.96	13.00	12.86	12.95	207700
2006-01-26	13.03	13.09	12.96	12.98	129700
2006-01-27	13.19	13.19	13.01	13.05	98600
2006-01-30	12.89	12.97	12.82	12.87	168300
2006-01-31	12.89	13.06	12.89	13.02	69200
2006-02-01	13.02	13.18	13.02	13.15	104800
2006-02-02	12.99	13.02	12.87	12.88	67400
2006-02-03	12.91	13.00	12.87	12.90	107400
2006-02-06	12.82	12.82	12.70	12.73	66600
2006-02-07	12.66	12.70	12.60	12.60	136300
2006-02-08	12.55	12.63	12.51	12.59	71900
2006-02-09	12.67	12.80	12.67	12.71	76200
2006-02-10	12.83	12.85	12.65	12.75	61600
2006-02-13	12.65	12.79	12.65	12.72	37600
2006-02-14	12.64	12.77	12.60	12.73	56600
2006-02-15	12.63	12.75	12.62	12.68	53800
2006-02-16	12.51	12.61	12.47	12.57	62200
2006-02-17	12.51	12.58	12.45	12.58	73900
2006-02-21	12.53	12.64	12.50	12.60	178100
2006-02-22	12.46	12.47	12.34	12.45	364500
2006-02-23	12.36	12.45	12.34	12.40	84400
2006-02-24	12.30	12.40	12.29	12.39	75900
2006-02-27	12.49	12.59	12.46	12.51	214200
2006-02-28	12.48	12.53	12.41	12.45	73800
2006-03-01	12.66	12.70	12.60	12.63	81400
2006-03-02	12.69	12.74	12.65	12.74	85700
2006-03-03	12.78	12.88	12.75	12.85	153500
2006-03-06	12.92	12.98	12.87	12.93	1061500
2006-03-07	13.00	13.13	13.00	13.10	238400
2006-03-08	13.09	13.19	13.00	13.11	93800
2006-03-09	13.16	13.19	13.08	13.13	87100
2006-03-10	13.16	13.39	13.15	13.38	161700
2006-03-13	13.38	13.56	13.38	13.53	135900
2006-03-14	13.54	13.68	13.50	13.66	102600
2006-03-15	13.71	13.81	13.68	13.76	90400
2006-03-16	13.66	13.88	13.62	13.72	119400
2006-03-17	13.88	14.00	13.84	13.85	180800
2006-03-20	13.91	13.91	13.77	13.85	70800
2006-03-21	13.76	13.81	13.69	13.70	72400
2006-03-22	13.99	14.02	13.92	13.97	115600
2006-03-23	14.19	14.22	14.02	14.10	137800
2006-03-24	14.13	14.21	14.10	14.18	529900
2006-03-27	14.12	14.12	13.93	14.03	320000
2006-03-28	14.04	14.04	13.87	13.91	152600
2006-03-29	13.69	13.79	13.69	13.77	236700
2006-03-30	13.86	13.98	13.82	13.84	232000
2006-03-31	13.91	13.97	13.72	13.85	97300
2006-04-03	13.73	13.94	13.73	13.79	116200
2006-04-04	13.92	14.09	13.91	14.03	127300
2006-04-05	13.70	13.98	13.68	13.80	104100
2006-04-06	13.65	13.65	13.48	13.54	177500
2006-04-07	13.46	13.46	13.25	13.36	154800
2006-04-10	13.63	13.69	13.52	13.59	73900
2006-04-11	13.56	13.57	13.40	13.51	155600
2006-04-12	13.52	13.60	13.43	13.58	115900
2006-04-13	13.55	13.68	13.54	13.62	175400
2006-04-17	13.68	13.75	13.61	13.62	166500
2006-04-18	13.54	13.59	13.46	13.58	1738200
2006-04-19	13.47	13.74	13.47	13.74	353500
2006-04-20	13.49	13.55	13.45	13.52	604900
2006-04-21	13.58	13.64	13.53	13.59	149600
2006-04-24	13.51	13.63	13.49	13.58	591400
2006-04-25	13.68	13.70	13.56	13.58	60900
2006-04-26	13.50	13.62	13.48	13.57	91100
2006-04-27	13.66	13.85	13.65	13.83	63100
2006-04-28	13.75	13.94	13.75	13.85	58900
2006-05-01	13.94	13.95	13.84	13.85	56500
2006-05-02	14.04	14.09	14.00	14.07	411600
2006-05-03	14.01	14.04	13.92	13.99	82300
2006-05-04	14.04	14.11	13.97	14.09	378700
2006-05-05	14.44	14.54	14.43	14.53	108200
2006-05-08	14.29	14.38	14.26	14.30	48900
2006-05-09	14.51	14.51	14.38	14.41	84600
2006-05-10	14.23	14.30	14.18	14.20	205300
2006-05-11	14.44	14.48	14.31	14.32	200900
2006-05-12	14.23	14.29	14.10	14.13	190700
2006-05-15	13.94	14.05	13.88	13.96	136100
2006-05-16	13.99	14.00	13.89	13.94	174900
2006-05-17	13.86	13.89	13.53	13.55	93400
2006-05-18	13.54	13.67	13.53	13.55	220500
2006-05-19	13.38	13.45	13.29	13.41	87000
2006-05-22	13.12	13.27	13.09	13.22	76600
2006-05-23	13.39	13.57	13.37	13.46	129300
2006-05-24	13.44	13.46	13.25	13.41	783300
2006-05-25	13.45	13.60	13.43	13.60	335500
2006-05-26	13.65	13.78	13.61	13.72	51200
2006-05-30	13.66	13.73	13.60	13.60	163700
2006-05-31	13.57	13.69	13.51	13.60	130900
2006-06-01	13.45	13.74	13.45	13.74	123100
2006-06-02	13.78	13.94	13.77	13.89	131100
2006-06-05	13.81	13.81	13.50	13.56	127300
2006-06-06	13.42	13.45	13.26	13.39	931700
2006-06-07	13.48	13.69	13.47	13.56	67300
2006-06-08	13.26	13.40	13.21	13.40	509100
2006-06-09	13.37	13.39	13.15	13.16	62500
2006-06-12	13.18	13.24	13.03	13.05	53800
2006-06-13	12.73	12.92	12.66	12.68	100200
2006-06-14	12.74	12.87	12.70	12.78	71100
2006-06-15	12.92	13.00	12.81	12.97	187300
2006-06-16	13.02	13.07	12.97	12.99	40600
2006-06-19	13.06	13.12	12.94	13.00	64300
2006-06-20	12.99	13.04	12.92	13.01	99700
2006-06-21	12.92	13.12	12.91	13.12	251600
2006-06-22	13.01	13.03	12.90	12.94	118200
2006-06-23	12.89	12.95	12.81	12.87	118100
2006-06-26	12.92	13.08	12.92	13.06	198500
2006-06-27	12.90	12.96	12.73	12.74	264000
2006-06-28	12.95	12.98	12.91	12.97	81500
2006-06-29	13.14	13.49	13.11	13.48	101500
2006-06-30	13.62	13.73	13.61	13.65	61900
2006-07-03	13.60	13.60	13.49	13.58	42100
2006-07-05	13.53	13.53	13.37	13.49	243300
2006-07-06	13.42	13.47	13.35	13.40	387700
2006-07-07	13.46	13.55	13.40	13.46	227100
2006-07-10	13.35	13.43	13.30	13.35	255800
2006-07-11	13.29	13.46	13.05	13.44	135400
2006-07-12	13.31	13.39	13.20	13.24	67400
2006-07-13	13.05	13.11	12.86	12.89	200300
2006-07-14	12.87	12.90	12.70	12.80	186900
2006-07-17	12.54	12.64	12.51	12.60	114000
2006-07-18	12.68	12.73	12.55	12.64	147000
2006-07-19	12.64	13.00	12.62	13.00	226000
2006-07-20	13.19	13.21	13.05	13.09	157000
2006-07-21	13.12	13.14	12.97	13.04	142900
2006-07-24	13.22	13.30	13.22	13.28	58600
2006-07-25	13.30	13.31	13.10	13.23	77700
2006-07-26	13.34	13.48	13.31	13.45	183700
2006-07-27	13.46	13.52	13.30	13.30	67900
2006-07-28	13.39	13.55	13.38	13.46	120800
2006-07-31	13.67	13.73	13.55	13.60	147000
2006-08-01	13.63	13.64	13.52	13.61	95800
2006-08-02	13.73	13.95	13.72	13.79	133700
2006-08-03	13.75	13.90	13.74	13.88	144500
2006-08-04	13.88	14.03	13.83	13.92	74600
2006-08-07	13.98	14.00	13.87	13.91	82200
2006-08-08	13.94	14.05	13.86	13.97	125500
2006-08-09	14.27	14.27	14.05	14.10	79300
2006-08-10	14.10	14.24	14.05	14.20	146300
2006-08-11	14.27	14.36	14.25	14.30	109900
2006-08-14	14.40	14.47	14.31	14.31	66200
2006-08-15	14.41	14.45	14.39	14.42	92900
2006-08-16	14.39	14.45	14.34	14.39	86000
2006-08-17	14.51	14.60	14.35	14.50	118700
2006-08-18	14.43	14.44	14.33	14.40	118400
2006-08-21	14.56	14.59	14.47	14.52	94000
2006-08-22	14.36	14.39	14.27	14.34	128900
2006-08-23	14.07	14.10	13.95	14.00	54700
2006-08-24	14.16	14.21	14.05	14.09	113700
2006-08-25	13.98	14.09	13.98	14.08	154000
2006-08-28	14.06	14.18	14.05	14.14	75100
2006-08-29	14.08	14.17	14.02	14.17	71400
2006-08-30	14.20	14.33	14.16	14.28	136800
2006-08-31	14.25	14.32	14.20	14.23	35700
2006-09-01	14.31	14.44	14.31	14.40	72100
2006-09-05	14.24	14.24	14.08	14.08	100400
2006-09-06	13.97	14.10	13.96	14.05	69900
2006-09-07	13.89	13.94	13.79	13.83	89200
2006-09-08	13.80	13.90	13.80	13.89	92900
2006-09-11	13.78	13.81	13.72	13.80	86900
2006-09-12	13.88	14.08	13.86	14.05	99100
2006-09-13	14.02	14.09	14.01	14.05	84900
2006-09-14	14.12	14.14	14.05	14.10	83700
2006-09-15	14.10	14.10	14.01	14.04	53700
2006-09-18	13.95	14.01	13.90	13.93	90800
2006-09-19	13.84	13.89	13.67	13.72	93600
2006-09-20	13.93	14.09	13.93	14.04	98200
2006-09-21	14.22	14.26	14.15	14.17	142900
2006-09-22	14.31	14.32	14.16	14.20	213500
2006-09-25	14.27	14.29	14.13	14.27	115200
2006-09-26	14.21	14.39	14.21	14.37	91400
2006-09-27	14.34	14.47	14.34	14.41	111800
2006-09-28	14.31	14.39	14.28	14.35	113200
2006-09-29	14.26	14.31	14.23	14.24	87700
2006-10-02	14.32	14.44	14.31	14.36	124500
2006-10-03	14.38	14.47	14.35	14.41	105600
2006-10-04	14.38	14.70	14.36	14.48	138100
2006-10-05	14.57	14.60	14.50	14.59	155700
2006-10-06	14.47	14.50	14.39	14.45	87700
2006-10-09	14.28	14.28	14.18	14.25	84700
2006-10-10	14.19	14.22	14.08	14.16	97900
2006-10-11	14.12	14.22	14.10	14.14	58400
2006-10-12	14.25	14.35	14.22	14.31	93700
2006-10-13	14.31	14.31	14.19	14.26	61700
2006-10-16	14.36	14.43	14.28	14.38	95300
2006-10-17	14.43	14.45	14.29	14.35	54000
2006-10-18	14.43	14.47	14.38	14.41	109500
2006-10-19	14.47	14.59	14.47	14.57	129800
2006-10-20	14.82	14.82	14.62	14.78	154900
2006-10-23	14.55	14.69	14.52	14.63	74200
2006-10-24	14.60	14.68	14.55	14.64	69500
2006-10-25	14.75	14.89	14.74	14.88	175400
2006-10-26	14.97	15.09	14.94	15.05	126900
2006-10-27	14.87	14.88	14.76	14.81	195800
2006-10-30	14.63	14.68	14.58	14.64	59200
2006-10-31	14.62	14.79	14.62	14.75	96000
2006-11-01	14.58	14.65	14.44	14.44	78400
2006-11-02	14.66	14.71	14.59	14.69	108300
2006-11-03	14.59	14.64	14.51	14.54	69100
2006-11-06	14.57	14.72	14.57	14.72	338100
2006-11-07	14.79	14.90	14.78	14.81	98100
2006-11-08	14.68	14.75	14.64	14.75	72600
2006-11-09	14.62	14.70	14.61	14.68	93300
2006-11-10	14.89	14.94	14.85	14.89	128000
2006-11-13	14.75	14.80	14.72	14.78	122200
2006-11-14	14.81	14.85	14.68	14.82	47500
2006-11-15	14.84	14.94	14.83	14.94	39400
2006-11-16	14.89	14.91	14.83	14.89	57000
2006-11-17	14.67	14.79	14.62	14.75	72700
2006-11-20	14.73	14.87	14.73	14.79	85800
2006-11-21	14.95	14.97	14.86	14.95	85800
2006-11-22	14.88	14.88	14.74	14.78	47000
2006-11-24	14.81	14.92	14.80	14.87	38900
2006-11-27	14.82	14.82	14.63	14.72	58400
2006-11-28	14.78	14.78	14.68	14.74	257600
2006-11-29	14.79	14.90	14.77	14.80	129200
2006-11-30	14.82	14.92	14.74	14.78	121400
2006-12-01	14.73	14.84	14.63	14.70	71200
2006-12-04	14.69	14.83	14.67	14.77	93400
2006-12-05	14.83	14.92	14.83	14.92	38100
2006-12-06	14.69	14.85	14.64	14.77	87300
2006-12-07	14.83	14.89	14.73	14.74	72700
2006-12-08	14.98	15.02	14.81	14.89	167800
2006-12-11	15.07	15.15	15.04	15.15	131500
2006-12-12	15.08	15.22	15.08	15.21	114800
2006-12-13	15.15	15.33	15.14	15.31	158600
2006-12-14	15.20	15.30	15.15	15.25	69100
2006-12-15	15.08	15.14	14.91	14.96	95600
2006-12-18	15.05	15.20	15.04	15.14	102000
2006-12-19	14.97	15.10	14.97	15.07	90000
2006-12-20	15.13	15.20	15.04	15.08	85600
2006-12-21	15.18	15.28	15.16	15.26	46300
2006-12-22	15.14	15.15	14.90	14.95	52000
2006-12-26	15.00	15.00	14.82	14.94	36300
2006-12-27	15.14	15.26	15.14	15.25	42300
2006-12-28	15.37	15.37	15.16	15.20	48900
2006-12-29	15.02	15.16	15.01	15.10	35800
2007-01-03	15.17	15.19	15.00	15.03	102300
2007-01-04	15.07	15.16	15.03	15.05	66200
2007-01-05	15.13	15.15	15.00	15.08	72700
2007-01-08	14.86	14.86	14.71	14.75	78700
2007-01-09	14.96	15.01	14.83	14.90	67100
2007-01-10	14.93	15.08	14.89	14.99	101700
2007-01-11	15.48	15.68	15.48	15.59	243600
2007-01-12	15.53	15.64	15.51	15.62	113600
2007-01-16	15.82	15.82	15.64	15.67	109100
2007-01-17	15.89	16.49	15.89	16.32	438600
2007-01-18	16.46	16.49	16.29	16.42	173700
2007-01-19	16.46	16.64	16.45	16.49	137500
2007-01-22	16.35	16.35	16.09	16.12	178300
2007-01-23	16.04	16.12	16.02	16.04	113800
2007-01-24	15.92	15.98	15.82	15.96	79400
2007-01-25	16.04	16.18	15.95	15.98	167700
2007-01-26	16.01	16.03	15.90	15.95	84200
2007-01-29	15.93	16.00	15.88	15.96	63700
2007-01-30	15.90	16.04	15.86	16.01	200400
2007-01-31	15.69	15.85	15.64	15.77	418800
2007-02-01	15.97	16.07	15.90	16.07	158600
2007-02-02	15.90	15.93	15.81	15.93	97400
2007-02-05	15.79	15.88	15.68	15.88	150800
2007-02-06	15.90	16.01	15.87	16.01	510300
2007-02-07	15.99	16.14	15.97	16.14	293100
2007-02-08	15.90	16.04	15.83	16.04	126000
2007-02-09	15.93	15.94	15.80	15.94	160100
2007-02-12	15.81	15.81	15.71	15.74	56300
2007-02-13	15.80	15.83	15.73	15.81	47200
2007-02-14	15.87	16.04	15.86	16.04	74900
2007-02-15	16.18	16.25	16.17	16.24	107700
2007-02-16	16.24	16.36	16.17	16.36	110600
2007-02-20	16.20	16.37	16.14	16.37	109800
2007-02-21	16.01	16.14	16.00	16.13	98600
2007-02-22	16.18	16.26	16.13	16.22	71000
2007-02-23	16.21	16.41	16.13	16.31	114200
2007-02-26	16.19	16.21	15.99	16.11	132388
2007-02-27	15.85	15.85	15.23	15.36	410600
2007-02-28	15.62	15.70	15.42	15.52	184400
2007-03-01	15.38	15.47	15.07	15.43	102600
2007-03-02	15.30	15.35	15.10	15.15	87400
2007-03-05	15.05	15.15	14.94	14.97	87800
2007-03-06	15.42	15.74	15.41	15.66	466600
2007-03-07	15.73	15.87	15.71	15.73	102000
2007-03-08	15.88	15.99	15.80	15.80	70300
2007-03-09	15.87	15.91	15.75	15.79	64900
2007-03-12	15.73	15.85	15.71	15.77	50900
2007-03-13	15.72	15.84	15.50	15.51	58300
2007-03-14	15.43	15.54	15.28	15.52	69400
2007-03-15	15.60	15.80	15.59	15.76	73600
2007-03-16	15.91	15.97	15.87	15.92	194300
2007-03-19	15.85	15.90	15.78	15.82	120000
2007-03-20	15.86	16.02	15.85	15.93	68700
2007-03-21	16.16	16.49	16.12	16.47	105800
2007-03-22	16.39	16.39	16.24	16.33	81200
2007-03-23	16.89	17.06	16.89	17.03	269700
2007-03-26	17.10	17.19	16.94	17.16	161600
2007-03-27	16.75	16.84	16.70	16.80	180500
2007-03-28	16.71	16.78	16.64	16.68	88000
2007-03-29	16.94	17.05	16.93	17.01	91400
2007-03-30	17.11	17.19	17.04	17.12	105400
2007-04-02	17.41	17.48	17.33	17.45	180100
2007-04-03	17.37	17.45	17.32	17.38	184100
2007-04-04	17.29	17.44	17.00	17.43	209500
2007-04-05	16.79	16.84	16.69	16.83	161300
2007-04-09	16.40	16.75	16.34	16.72	81200
2007-04-10	16.77	16.81	16.73	16.78	54500
2007-04-11	16.76	16.78	16.59	16.61	59300
2007-04-12	16.61	16.80	16.59	16.78	62300
2007-04-13	16.72	16.88	16.72	16.87	40200
2007-04-16	16.91	16.98	16.87	16.95	48400
2007-04-17	17.18	17.23	17.05	17.14	67600
2007-04-18	17.11	17.21	17.07	17.18	55600
2007-04-19	17.08	17.21	17.07	17.16	144700
2007-04-20	17.17	17.25	17.15	17.20	70400
2007-04-23	17.12	17.18	17.03	17.06	74400
2007-04-24	16.97	17.14	16.97	17.09	86700
2007-04-25	17.20	17.26	17.12	17.24	48400
2007-04-26	17.09	17.21	17.09	17.14	112500
2007-04-27	17.28	17.28	17.14	17.17	85900
2007-04-30	17.15	17.27	17.06	17.06	299200
2007-05-01	17.20	18.31	17.14	18.01	357000
2007-05-02	17.20	17.39	17.17	17.34	184000
2007-05-03	17.32	17.48	17.24	17.48	158800
2007-05-04	17.78	17.84	17.64	17.73	114500
2007-05-07	17.75	17.82	17.64	17.70	56200
2007-05-08	17.57	17.60	17.45	17.59	110200
2007-05-09	17.50	17.58	17.45	17.57	84500
2007-05-10	17.34	17.45	17.15	17.16	82700
2007-05-11	17.59	17.77	17.59	17.75	107500
2007-05-14	17.93	18.00	17.81	17.90	73400
2007-05-15	17.86	17.98	17.79	17.81	133600
2007-05-16	17.88	17.96	17.68	17.83	102000
2007-05-17	17.73	17.87	17.71	17.83	67800
2007-05-18	17.90	18.14	17.90	18.10	78900
2007-05-21	17.80	17.85	17.68	17.76	96500
2007-05-22	17.76	17.88	17.70	17.80	185000
2007-05-23	17.90	17.92	17.73	17.74	68500
2007-05-24	17.71	17.71	17.40	17.45	37700
2007-05-25	17.53	17.63	17.52	17.58	52300
2007-05-29	17.83	17.85	17.68	17.71	58000
2007-05-30	17.60	17.83	17.60	17.79	67600
2007-05-31	17.86	17.90	17.72	17.78	48100
2007-06-01	17.89	17.99	17.88	17.89	40800
2007-06-04	17.87	17.96	17.84	17.96	89500
2007-06-05	17.71	17.73	17.45	17.51	60500
2007-06-06	17.46	17.50	17.17	17.22	53800
2007-06-07	17.03	17.11	16.69	16.74	150800
2007-06-08	16.78	16.87	16.65	16.86	64300
2007-06-11	16.94	17.10	16.84	17.00	96600
2007-06-12	16.87	16.97	16.76	16.76	47100
2007-06-13	16.79	16.93	16.73	16.91	62000
2007-06-14	17.01	17.06	16.91	17.00	40500
2007-06-15	17.23	17.32	17.18	17.21	48500
2007-06-18	17.15	17.16	17.06	17.13	87400
2007-06-19	16.95	16.95	16.71	16.85	107400
2007-06-20	16.73	16.73	16.40	16.42	88200
2007-06-21	16.42	16.59	16.31	16.57	123400
2007-06-22	16.82	16.91	16.63	16.66	133700
2007-06-25	16.74	16.81	16.53	16.58	247600
2007-06-26	16.75	16.85	16.64	16.64	101100
2007-06-27	16.53	16.76	16.53	16.71	280200
2007-06-28	16.76	16.86	16.73	16.81	137800
2007-06-29	16.81	17.12	16.75	16.84	137600
2007-07-02	16.80	16.96	16.80	16.91	322300
2007-07-03	16.88	16.93	16.81	16.91	96600
2007-07-05	16.84	16.91	16.65	16.71	226600
2007-07-06	16.60	16.68	16.54	16.63	120400
2007-07-09	16.70	16.73	16.62	16.69	58800
2007-07-10	16.61	16.75	16.46	16.46	72600
2007-07-11	16.63	16.69	16.53	16.59	183500
2007-07-12	16.73	16.94	16.70	16.94	136100
2007-07-13	16.87	16.88	16.78	16.84	45700
2007-07-16	16.96	17.09	16.92	16.98	150400
2007-07-17	17.01	17.16	16.91	17.07	324700
2007-07-18	17.07	17.11	16.84	17.00	103000
2007-07-19	17.00	17.07	16.86	16.91	66000
2007-07-20	17.04	17.09	16.83	16.93	136200
2007-07-23	17.01	17.08	16.83	16.96	63200
2007-07-24	16.72	16.80	16.36	16.39	111700
2007-07-25	16.60	16.61	16.39	16.50	157100
2007-07-26	15.96	16.17	15.59	15.79	153800
2007-07-27	15.76	15.80	15.51	15.56	91800
2007-07-30	15.92	16.03	15.74	16.00	139600
2007-07-31	16.26	16.34	15.99	15.99	424500
2007-08-01	16.13	16.35	15.93	16.17	206800
2007-08-02	16.26	16.36	16.18	16.30	140300
2007-08-03	16.33	16.42	16.15	16.15	145000
2007-08-06	16.22	16.59	16.22	16.52	164300
2007-08-07	16.29	16.62	16.27	16.53	144900
2007-08-08	16.35	16.43	16.22	16.31	222400
2007-08-09	15.65	15.78	15.45	15.45	306600
2007-08-10	15.32	15.53	15.24	15.42	140700
2007-08-13	15.52	15.58	15.43	15.44	153600
2007-08-14	15.73	15.73	15.29	15.33	73000
2007-08-15	15.12	15.30	14.78	14.87	251300
2007-08-16	14.78	14.87	14.34	14.76	198700
2007-08-17	14.98	15.13	14.71	14.94	118700
2007-08-20	14.93	15.00	14.67	14.82	70600
2007-08-21	14.75	14.97	14.71	14.93	79800
2007-08-22	14.93	15.13	14.86	14.99	1366500
2007-08-23	15.04	15.10	14.72	15.00	2746200
2007-08-24	15.02	15.05	14.96	15.00	1953000
2007-08-27	14.92	15.00	14.90	14.95	184100
2007-08-28	14.82	14.88	14.55	14.57	212000
2007-08-29	14.73	14.98	14.69	14.97	83700
2007-08-30	14.89	15.07	14.86	14.89	1237600
2007-08-31	15.02	15.02	14.90	14.93	3617900
2007-09-04	15.00	15.03	14.98	15.00	4742900
2007-09-05	15.00	15.02	14.93	15.00	769900
2007-09-06	15.00	15.01	14.91	14.99	792200
2007-09-07	14.89	14.97	14.72	14.84	183700
2007-09-10	14.93	15.02	14.75	14.85	193500
2007-09-11	15.00	15.02	14.90	15.00	356700
2007-09-12	14.99	15.07	14.94	14.96	1818400
2007-09-13	15.12	15.17	15.05	15.12	697600
2007-09-14	14.79	14.93	14.74	14.80	187900
2007-09-17	14.60	14.69	14.44	14.57	265100
2007-09-18	14.52	14.90	14.44	14.90	340100
2007-09-19	15.22	15.34	15.21	15.23	98700
2007-09-20	15.17	15.29	15.13	15.21	125700
2007-09-21	15.31	15.39	15.29	15.36	112000
2007-09-24	15.16	15.19	15.02	15.03	56100
2007-09-25	14.80	14.93	14.76	14.82	275000
2007-09-26	14.94	15.00	14.76	14.85	185800
2007-09-27	15.12	15.29	15.12	15.28	359100
2007-09-28	15.33	15.50	15.22	15.46	263000
2007-10-01	15.28	15.35	15.21	15.33	487600
2007-10-02	15.30	15.35	15.15	15.32	672191
2007-10-03	15.29	15.33	15.22	15.27	719000
2007-10-04	15.35	15.46	15.16	15.45	382000
2007-10-05	15.45	15.60	15.40	15.55	252900
2007-10-08	15.51	15.57	15.43	15.57	334300
2007-10-09	15.61	15.91	15.61	15.91	105300
2007-10-10	16.15	16.20	16.10	16.17	146100
2007-10-11	16.19	16.23	16.02	16.06	106100
2007-10-12	16.11	16.27	16.09	16.24	187500
2007-10-15	16.15	16.15	15.83	15.89	142900
2007-10-16	15.66	15.66	15.50	15.55	183300
2007-10-17	15.83	15.89	15.71	15.89	76400
2007-10-18	15.79	15.87	15.68	15.82	107000
2007-10-19	15.82	15.82	15.57	15.61	153300
2007-10-22	15.71	15.93	15.68	15.93	172600
2007-10-23	16.15	16.19	15.92	16.09	88000
2007-10-24	16.14	16.19	15.83	16.08	150300
2007-10-25	16.19	16.19	15.99	16.13	102900
2007-10-26	16.25	16.34	16.18	16.27	152000
2007-10-29	16.31	16.37	16.24	16.34	87800
2007-10-30	16.31	16.39	16.26	16.32	90200
2007-10-31	16.42	16.83	16.40	16.83	284400
2007-11-01	16.52	16.59	16.37	16.41	225900
2007-11-02	16.49	16.63	16.38	16.60	123800
2007-11-05	16.35	16.38	16.24	16.33	99000
2007-11-06	16.52	16.55	16.40	16.51	47700
2007-11-07	16.21	16.36	16.02	16.02	88400
2007-11-08	15.90	16.01	15.72	15.92	121700
2007-11-09	15.64	15.65	15.47	15.47	162600
2007-11-12	15.00	15.29	15.00	15.04	514001
2007-11-13	15.51	15.73	15.50	15.73	281945
2007-11-14	15.60	15.60	15.28	15.32	96000
2007-11-15	15.16	15.22	14.97	15.07	231635
2007-11-16	15.18	15.21	15.00	15.20	99900
2007-11-19	14.97	14.97	14.58	14.63	217133
2007-11-20	14.83	15.07	14.82	14.97	93300
2007-11-21	14.71	14.81	14.50	14.72	121900
2007-11-23	14.89	15.02	14.83	15.00	43000
2007-11-26	15.03	15.11	14.88	14.91	127600
2007-11-27	14.76	14.98	14.70	14.97	150300
2007-11-28	15.20	15.53	15.19	15.53	106600
2007-11-29	15.41	15.58	15.32	15.55	406700
2007-11-30	15.56	15.59	15.31	15.40	180200
2007-12-03	15.58	15.58	15.40	15.47	76975
2007-12-04	15.01	15.09	14.97	15.03	113700
2007-12-05	14.88	14.99	14.86	14.97	114600
2007-12-06	14.90	15.07	14.83	15.04	83600
2007-12-07	15.21	15.25	15.12	15.24	106200
2007-12-10	15.40	15.49	15.34	15.45	77200
2007-12-11	15.41	15.42	14.98	15.03	143100
2007-12-12	15.32	15.35	15.09	15.18	80200
2007-12-13	14.53	14.53	14.31	14.48	202900
2007-12-14	14.32	14.45	14.15	14.22	143700
2007-12-17	14.11	14.19	14.02	14.04	141500
2007-12-18	14.07	14.13	13.87	14.04	169600
2007-12-19	14.15	14.22	14.06	14.14	85100
2007-12-20	14.21	14.23	14.02	14.17	101600
2007-12-21	14.53	14.65	14.53	14.61	128689
2007-12-24	15.25	15.25	14.68	14.83	43500
2007-12-26	14.86	14.89	14.73	14.89	58600
2007-12-27	14.89	14.89	14.67	14.75	72479
2007-12-28	14.85	14.88	14.72	14.78	72200
2007-12-31	14.57	14.63	14.41	14.49	142400
2008-01-02	14.59	14.69	14.40	14.47	109900
2008-01-03	14.32	14.32	14.17	14.20	161900
2008-01-04	13.85	13.87	13.57	13.57	230300
2008-01-07	13.47	13.60	13.42	13.51	234600
2008-01-08	13.70	13.75	13.35	13.40	218600
2008-01-09	13.26	13.33	13.12	13.31	381500
2008-01-10	13.10	13.31	13.10	13.23	188300
2008-01-11	12.89	12.89	12.60	12.63	213300
2008-01-14	13.17	13.18	12.93	13.05	340800
2008-01-15	12.90	13.10	12.80	13.05	549200
2008-01-16	12.81	12.88	12.58	12.58	201700
2008-01-17	12.94	13.05	12.58	12.66	171800
2008-01-18	12.69	12.80	12.57	12.75	223100
2008-01-22	12.61	13.30	12.61	13.28	305048
2008-01-23	12.53	13.03	12.35	12.98	419700
2008-01-24	13.10	13.27	13.03	13.27	453300
2008-01-25	13.30	13.32	13.02	13.08	159800
2008-01-28	13.14	13.36	13.01	13.36	174200
2008-01-29	13.58	13.68	13.44	13.65	194200
2008-01-30	13.50	13.74	13.36	13.43	342850
2008-01-31	13.29	13.93	13.27	13.85	450700
2008-02-01	13.61	13.80	13.52	13.79	143900
2008-02-04	13.55	13.57	13.36	13.42	189470
2008-02-05	13.06	13.06	12.83	12.85	244800
2008-02-06	12.89	13.09	12.86	12.88	236196
2008-02-07	12.57	12.70	12.44	12.60	203500
2008-02-08	12.58	12.67	12.52	12.64	108600
2008-02-11	12.40	12.55	12.30	12.48	168800
2008-02-12	12.60	12.78	12.54	12.64	128700
2008-02-13	13.00	13.12	12.82	13.10	324400
2008-02-14	13.02	13.37	13.01	13.15	196883
2008-02-15	13.02	13.12	12.99	13.11	262800
2008-02-19	13.11	13.17	12.99	13.03	270900
2008-02-20	12.90	13.22	12.86	13.19	266800
2008-02-21	13.47	13.49	13.29	13.33	211697
2008-02-22	13.37	13.37	13.13	13.30	83800
2008-02-25	13.48	13.90	13.36	13.64	167000
2008-02-26	13.70	13.91	13.60	13.81	119626
2008-02-27	13.81	14.00	13.74	13.84	125500
2008-02-28	13.68	13.69	13.50	13.54	86500
2008-02-29	13.27	13.40	13.22	13.24	185300
2008-03-03	12.96	13.04	12.77	12.95	170700
2008-03-04	12.81	13.12	12.79	13.07	532200
2008-03-05	13.50	13.73	13.45	13.67	291100
2008-03-06	13.88	13.93	13.72	13.76	166600
2008-03-07	13.94	14.09	13.77	13.90	128730
2008-03-10	14.04	14.04	13.72	13.78	234700
2008-03-11	13.85	13.87	13.52	13.84	245231
2008-03-12	13.74	13.87	13.63	13.74	931100
2008-03-13	13.66	13.93	13.60	13.88	128600
2008-03-14	13.70	13.74	13.28	13.39	167000
2008-03-17	13.12	13.36	13.08	13.27	89200
2008-03-18	13.49	13.70	13.45	13.70	109730
2008-03-19	13.51	13.53	13.09	13.09	192346
2008-03-20	13.41	13.72	13.35	13.68	331570
2008-03-24	13.56	13.98	13.56	13.92	67689
2008-03-25	13.91	14.10	13.80	14.03	106987
2008-03-26	13.80	13.80	13.63	13.73	128700
2008-03-27	13.93	13.94	13.56	13.57	139373
2008-03-28	13.60	13.72	13.55	13.56	141800
2008-03-31	13.64	13.65	13.50	13.58	86800
2008-04-01	13.74	13.94	13.73	13.92	141700
2008-04-02	14.03	14.19	13.95	13.95	100987
2008-04-03	13.78	14.08	13.76	14.00	178900
2008-04-04	13.87	14.04	13.86	14.00	209700
2008-04-07	14.04	14.07	13.95	13.97	61350
2008-04-08	13.78	13.78	13.56	13.65	243700
2008-04-09	13.47	13.47	13.21	13.24	145300
2008-04-10	13.12	13.30	13.05	13.23	180805
2008-04-11	13.11	13.15	12.98	13.02	124050
2008-04-14	13.12	13.16	13.04	13.08	81017
2008-04-15	13.16	13.16	12.81	12.93	270627
2008-04-16	13.05	13.19	13.01	13.15	420182
2008-04-17	13.03	13.10	12.94	13.10	323049
2008-04-18	13.31	13.43	13.31	13.43	149583
2008-04-21	13.26	13.27	13.13	13.24	191667
2008-04-22	13.14	13.26	13.07	13.18	159696
2008-04-23	13.05	13.26	13.03	13.23	192247
2008-04-24	13.23	13.33	13.01	13.28	165524
2008-04-25	13.25	13.34	13.18	13.34	246572
2008-04-28	13.17	13.24	13.12	13.12	290802
2008-04-29	12.68	12.88	12.68	12.87	296833
2008-04-30	13.08	13.20	13.03	13.17	396255
2008-05-01	13.04	13.29	12.95	13.24	159456
2008-05-02	13.27	13.36	13.24	13.26	205014
2008-05-05	13.13	13.31	13.13	13.30	120782
2008-05-06	13.58	13.77	13.55	13.77	143273
2008-05-07	13.84	13.84	13.43	13.50	229069
2008-05-08	13.75	13.75	13.62	13.65	125230
2008-05-09	13.56	13.69	13.56	13.65	138069
2008-05-12	13.59	13.65	13.48	13.64	114497
2008-05-13	13.50	13.50	13.30	13.41	294244
2008-05-14	13.28	13.33	13.18	13.23	261832
2008-05-15	13.40	13.61	13.40	13.58	327464
2008-05-16	13.56	13.64	13.47	13.64	106734
2008-05-19	13.58	13.70	13.54	13.65	207990
2008-05-20	13.55	13.58	13.42	13.50	304894
2008-05-21	13.45	13.45	13.09	13.15	226773
2008-05-22	13.28	13.44	13.27	13.39	560479
2008-05-23	13.49	13.49	13.25	13.28	137436
2008-05-27	13.15	13.25	13.12	13.24	309775
2008-05-28	13.26	13.27	13.15	13.25	105621
2008-05-29	13.16	13.33	13.11	13.24	125132
2008-05-30	13.61	13.65	13.50	13.53	242606
2008-06-02	13.21	13.22	13.02	13.12	159618
2008-06-03	12.94	13.28	12.94	13.13	110182
2008-06-04	13.12	13.24	13.10	13.18	164656
2008-06-05	13.25	13.45	13.25	13.44	167371
2008-06-06	13.31	13.31	13.02	13.06	546548
2008-06-09	12.94	13.04	12.77	12.88	960680
2008-06-10	12.85	13.10	12.81	13.10	895915
2008-06-11	12.66	12.75	12.63	12.66	292095
2008-06-12	12.70	12.76	12.63	12.66	472864
2008-06-13	12.79	12.90	12.75	12.88	926450
2008-06-16	12.79	12.99	12.79	12.97	478594
2008-06-17	12.97	13.01	12.84	12.90	715406
2008-06-18	12.68	12.73	12.62	12.70	368220
2008-06-19	12.60	12.63	12.50	12.57	288654
2008-06-20	12.43	12.45	12.27	12.39	152523
2008-06-23	12.26	12.33	12.23	12.25	348995
2008-06-24	12.16	12.34	12.12	12.28	678132
2008-06-25	12.31	12.50	12.21	12.43	179149
2008-06-26	12.30	12.30	12.10	12.12	242817
2008-06-27	12.18	12.30	12.13	12.20	168076
2008-06-30	12.25	12.37	12.25	12.25	137435
2008-07-01	11.82	11.99	11.73	11.90	229942
2008-07-02	11.80	11.88	11.55	11.58	243764
2008-07-03	11.94	11.94	11.78	11.84	170308
2008-07-07	11.92	11.97	11.75	11.83	204932
2008-07-08	11.77	11.97	11.70	11.95	297259
2008-07-09	12.16	12.31	12.07	12.09	291739
2008-07-10	12.10	12.20	12.05	12.19	224963
2008-07-11	11.89	11.99	11.70	11.81	141903
2008-07-14	11.68	11.70	11.50	11.52	477881
2008-07-15	11.45	11.59	11.32	11.48	184808
2008-07-16	11.70	12.13	11.70	12.13	177380
2008-07-17	12.36	12.42	12.11	12.34	264582
2008-07-18	12.28	12.28	12.00	12.18	391265
2008-07-21	12.05	12.07	11.94	11.99	133780
2008-07-22	11.60	11.90	11.56	11.86	183721
2008-07-23	11.92	12.02	11.86	11.94	222601
2008-07-24	11.89	11.92	11.78	11.87	119375
2008-07-25	11.93	12.02	11.80	11.99	201224
2008-07-28	12.13	12.24	12.04	12.10	179747
2008-07-29	12.45	12.58	12.40	12.49	167649
2008-07-30	12.79	12.87	12.69	12.82	310553
2008-07-31	12.83	13.06	12.82	12.82	301685
2008-08-01	13.00	13.02	12.83	12.95	671152
2008-08-04	13.14	13.15	12.96	13.04	130911
2008-08-05	12.96	13.21	12.91	13.21	154858
2008-08-06	12.94	13.13	12.86	13.11	850420
2008-08-07	12.71	12.77	12.55	12.62	189983
2008-08-08	12.71	13.01	12.70	12.97	172806
2008-08-11	12.82	12.93	12.79	12.87	138321
2008-08-12	12.74	12.84	12.63	12.74	151439
2008-08-13	12.45	12.58	12.33	12.58	263763
2008-08-14	12.50	12.64	12.44	12.58	432332
2008-08-15	12.70	12.75	12.60	12.72	227395
2008-08-18	12.75	12.77	12.50	12.57	86168
2008-08-19	12.40	12.44	12.32	12.41	212396
2008-08-20	12.03	12.10	11.94	12.03	189437
2008-08-21	12.13	12.26	12.10	12.16	177171
2008-08-22	12.23	12.39	12.20	12.25	163429
2008-08-25	12.09	12.21	11.98	12.05	154575
2008-08-26	12.11	12.26	12.08	12.15	214676
2008-08-27	12.24	12.30	12.10	12.19	204552
2008-08-28	12.47	12.55	12.42	12.51	121916
2008-08-29	12.42	12.47	12.35	12.40	115890
2008-09-02	12.64	12.73	12.39	12.49	109122
2008-09-03	12.36	12.43	12.21	12.33	99364
2008-09-04	12.23	12.23	11.87	11.89	135527
2008-09-05	11.75	11.83	11.66	11.82	126150
2008-09-08	11.82	12.01	11.75	11.93	236654
2008-09-09	12.08	12.25	12.01	12.03	133885
2008-09-10	12.07	12.13	11.95	12.02	190363
2008-09-11	11.65	12.04	11.63	12.04	303090
2008-09-12	12.22	12.54	12.19	12.50	236694
2008-09-15	12.14	12.41	12.03	12.21	209118
2008-09-16	11.88	12.04	11.71	12.01	265366
2008-09-17	11.48	11.59	11.21	11.36	369032
2008-09-18	11.50	11.65	10.75	11.63	864161
2008-09-19	11.81	11.82	11.47	11.69	505495
2008-09-22	11.68	11.70	11.36	11.39	197373
2008-09-23	11.30	11.40	10.96	11.00	288966
2008-09-24	11.16	11.17	10.88	10.93	286857
2008-09-25	11.09	11.23	10.96	11.14	227916
2008-09-26	10.96	11.12	10.94	11.11	159963
2008-09-29	10.75	10.75	10.01	10.15	539588
2008-09-30	10.80	10.91	10.62	10.90	240458
2008-10-01	10.62	10.78	10.49	10.65	270497
2008-10-02	10.95	11.14	10.88	10.90	699500
2008-10-03	10.96	11.28	10.81	10.85	473774
2008-10-06	10.51	10.58	9.70	10.32	377357
2008-10-07	10.42	10.42	9.68	9.70	333229
2008-10-08	9.93	10.18	9.62	9.79	400045
2008-10-09	9.56	9.59	8.87	8.95	400718
2008-10-10	8.77	9.27	8.48	9.08	952014
2008-10-13	9.23	9.92	9.16	9.89	738053
2008-10-14	10.16	10.16	9.46	9.67	483014
2008-10-15	10.05	10.07	9.17	9.19	427938
2008-10-16	9.35	9.77	9.00	9.72	355141
2008-10-17	9.21	9.79	9.17	9.46	297000
2008-10-20	9.63	10.17	9.58	10.17	154315
2008-10-21	10.02	10.21	9.82	9.87	347960
2008-10-22	9.70	9.72	9.22	9.35	281267
2008-10-23	9.51	9.82	9.20	9.67	232700
2008-10-24	8.73	9.59	8.71	9.37	370074
2008-10-27	8.90	9.19	8.84	8.88	288103
2008-10-28	9.19	9.66	8.80	9.64	251279
2008-10-29	9.32	9.77	9.28	9.51	160870
2008-10-30	9.88	9.95	9.51	9.92	203243
2008-10-31	9.59	10.12	9.52	10.12	285564
2008-11-03	9.73	9.74	9.59	9.71	239476
2008-11-04	9.83	10.14	9.81	10.06	282497
2008-11-05	9.88	10.06	9.57	9.61	222627
2008-11-06	9.66	9.72	9.16	9.19	145550
2008-11-07	9.39	9.56	9.32	9.53	338394
2008-11-10	9.40	9.45	9.10	9.22	131625
2008-11-11	9.15	9.22	8.93	9.08	126922
2008-11-12	8.85	8.96	8.58	8.61	225610
2008-11-13	8.75	9.16	8.28	9.15	385242
2008-11-14	8.83	9.14	8.75	8.78	1162130
2008-11-17	8.97	9.07	8.73	8.82	700708
2008-11-18	8.91	9.15	8.80	9.00	243321
2008-11-19	9.14	9.23	8.71	8.71	358591
2008-11-20	8.77	8.88	8.30	8.32	530902
2008-11-21	8.54	8.67	8.17	8.66	269741
2008-11-24	8.90	9.35	8.81	9.23	235773
2008-11-25	9.24	9.24	8.87	9.19	220982
2008-11-26	8.98	9.27	8.93	9.24	281906
2008-11-28	9.40	9.61	9.34	9.60	84187
2008-12-01	9.08	9.09	8.66	8.66	179183
2008-12-02	9.00	9.23	8.90	9.16	135934
2008-12-03	8.96	9.46	8.94	9.38	382795
2008-12-04	9.23	9.31	8.86	9.00	185495
2008-12-05	9.14	9.31	8.72	9.30	240030
2008-12-08	9.39	9.58	9.28	9.50	293968
2008-12-09	9.50	9.76	9.36	9.42	181605
2008-12-10	9.58	9.78	9.43	9.60	272727
2008-12-11	9.42	9.59	9.30	9.37	217387
2008-12-12	9.40	9.55	9.25	9.53	235337
2008-12-15	9.39	9.57	9.33	9.47	158714
2008-12-16	9.61	10.11	9.51	10.11	1241292
2008-12-17	9.66	9.90	9.62	9.77	195563
2008-12-18	9.79	10.02	9.53	9.68	157402
2008-12-19	9.78	9.84	9.54	9.59	223012
2008-12-22	9.59	9.63	9.29	9.31	157258
2008-12-23	9.57	9.60	9.35	9.43	160116
2008-12-24	9.45	9.51	9.39	9.44	73077
2008-12-26	9.46	9.51	9.40	9.48	89737
2008-12-29	9.31	9.32	9.16	9.25	166395
2008-12-30	9.26	9.46	9.25	9.44	198098
2008-12-31	9.31	9.61	9.31	9.54	229215
2009-01-02	9.43	9.74	9.42	9.73	223854
2009-01-05	9.55	9.69	9.48	9.64	244802
2009-01-06	9.57	9.80	9.49	9.76	305777
2009-01-07	9.59	9.76	9.58	9.67	641124
2009-01-08	9.58	9.58	9.26	9.40	510200
2009-01-09	9.28	9.29	9.12	9.14	310451
2009-01-12	8.96	8.97	8.77	8.87	195541
2009-01-13	8.74	8.87	8.64	8.68	682071
2009-01-14	8.52	8.56	8.40	8.52	208056
2009-01-15	8.53	8.83	8.40	8.79	339115
2009-01-16	8.99	8.99	8.64	8.87	262073
2009-01-20	8.90	9.02	8.71	8.73	472992
2009-01-21	8.86	9.11	8.69	9.07	308170
2009-01-22	8.82	9.04	8.79	8.97	289660
2009-01-23	8.59	9.06	8.53	8.97	414489
2009-01-26	9.18	9.41	9.13	9.29	410636
2009-01-27	9.33	9.44	9.21	9.36	242081
2009-01-28	9.67	9.80	9.62	9.69	245863
2009-01-29	9.48	9.57	9.41	9.46	180636
2009-01-30	9.58	9.67	9.42	9.51	455861
2009-02-02	9.33	9.49	9.24	9.40	405266
2009-02-03	9.52	9.64	9.35	9.57	360578
2009-02-04	9.78	9.88	9.59	9.63	294884
2009-02-05	9.74	9.94	9.60	9.83	238793
2009-02-06	9.82	9.99	9.75	9.92	223767
2009-02-09	9.82	9.87	9.68	9.79	168314
2009-02-10	9.73	9.77	9.16	9.24	455487
2009-02-11	9.40	9.44	9.23	9.37	347523
2009-02-12	9.26	9.46	9.16	9.46	183042
2009-02-13	9.39	9.44	9.26	9.29	150438
2009-02-17	9.18	9.20	9.00	9.06	916859
2009-02-18	9.17	9.21	9.02	9.15	190770
2009-02-19	9.33	9.39	9.02	9.05	118028
2009-02-20	9.01	9.22	8.99	9.14	252238
2009-02-23	9.29	9.30	8.86	8.88	205921
2009-02-24	9.07	9.30	9.00	9.23	209876
2009-02-25	9.06	9.25	9.00	9.12	219322
2009-02-26	9.29	9.42	9.12	9.12	194189
2009-02-27	9.18	9.50	9.14	9.32	188225
2009-03-02	9.27	9.32	9.00	9.05	217151
2009-03-03	9.11	9.27	9.00	9.14	335520
2009-03-04	9.12	9.35	9.05	9.25	230334
2009-03-05	9.25	9.32	9.05	9.12	162269
2009-03-06	9.16	9.30	8.89	9.07	230470
2009-03-09	8.61	8.72	8.51	8.56	253827
2009-03-10	8.95	9.33	8.93	9.22	294507
2009-03-11	9.47	9.64	9.44	9.57	289892
2009-03-12	9.33	9.60	9.24	9.58	231640
2009-03-13	9.48	9.59	9.36	9.58	222631
2009-03-16	9.72	9.77	9.57	9.59	117432
2009-03-17	9.49	9.79	9.43	9.79	142690
2009-03-18	9.62	10.03	9.58	9.96	341242
2009-03-19	10.08	10.16	9.94	9.99	164157
2009-03-20	10.05	10.14	9.94	9.96	235466
2009-03-23	10.05	10.35	10.01	10.35	225250
2009-03-24	10.30	10.53	10.29	10.37	151826
2009-03-25	10.19	10.37	9.97	10.19	208098
2009-03-26	10.09	10.20	9.95	10.15	306285
2009-03-27	9.92	10.00	9.86	9.92	337842
2009-03-30	9.67	9.75	9.63	9.74	95585
2009-03-31	9.83	10.12	9.78	10.01	178394
2009-04-01	9.95	10.36	9.91	10.32	107586
2009-04-02	10.65	10.79	10.60	10.66	303104
2009-04-03	10.54	10.71	10.49	10.70	100950
2009-04-06	10.79	10.88	10.64	10.88	115953
2009-04-07	10.54	10.65	10.44	10.49	161580
2009-04-08	10.40	10.49	10.33	10.42	234700
2009-04-09	10.10	10.31	10.01	10.15	284614
2009-04-13	10.23	10.34	10.09	10.32	107858
2009-04-14	10.02	10.11	9.94	10.03	192377
2009-04-15	10.09	10.32	10.09	10.30	143783
2009-04-16	10.00	10.16	9.90	10.12	330154
2009-04-17	10.08	10.27	10.05	10.23	114021
2009-04-20	9.97	9.97	9.73	9.75	202039
2009-04-21	9.60	9.83	9.60	9.82	196363
2009-04-22	9.81	9.96	9.78	9.80	167873
2009-04-23	9.81	10.01	9.73	10.00	187691
2009-04-24	10.11	10.27	10.09	10.22	149885
2009-04-27	10.05	10.24	9.97	10.15	610561
2009-04-28	9.84	10.10	9.79	10.01	835385
2009-04-29	10.13	10.37	10.12	10.29	639919
2009-04-30	10.42	10.53	10.30	10.36	485744
2009-05-01	10.44	10.56	10.35	10.56	289752
2009-05-04	10.35	10.82	10.35	10.82	124714
2009-05-05	10.85	10.89	10.76	10.87	155402
2009-05-06	10.90	11.00	10.80	11.00	249363
2009-05-07	11.02	11.10	10.72	10.80	238922
2009-05-08	10.79	11.00	10.72	10.92	277647
2009-05-11	10.60	10.67	10.53	10.58	254238
2009-05-12	10.68	10.70	10.51	10.64	110683
2009-05-13	10.38	10.41	10.23	10.24	284010
2009-05-14	10.45	10.69	10.43	10.62	426356
2009-05-15	10.63	10.67	10.52	10.61	2023483
2009-05-18	10.69	10.95	10.61	10.94	792784
2009-05-19	10.97	11.16	10.93	11.05	315504
2009-05-20	10.98	11.17	10.98	11.04	417801
2009-05-21	10.57	10.73	10.52	10.70	340041
2009-05-22	10.47	10.53	10.39	10.39	403050
2009-05-26	10.48	10.79	10.48	10.76	435860
2009-05-27	10.71	10.82	10.64	10.65	210182
2009-05-28	10.64	10.76	10.55	10.72	218926
2009-05-29	10.62	10.71	10.53	10.71	220506
2009-06-01	10.93	11.04	10.91	10.96	294881
2009-06-02	10.92	11.00	10.85	10.95	492732
2009-06-03	10.68	10.70	10.50	10.61	384053
2009-06-04	10.31	10.37	10.18	10.32	1049035
2009-06-05	10.34	10.35	10.23	10.27	660038
2009-06-08	10.20	10.42	10.15	10.36	703122
2009-06-09	10.19	10.31	10.14	10.26	180008
2009-06-10	10.36	10.38	10.10	10.21	949568
2009-06-11	10.15	10.29	10.12	10.19	289394
2009-06-12	10.09	10.14	10.04	10.13	119723
2009-06-15	9.98	9.98	9.79	9.86	139803
2009-06-16	10.13	10.14	9.93	9.96	270408
2009-06-17	10.02	10.13	9.98	10.07	205795
2009-06-18	9.86	9.97	9.80	9.91	215244
2009-06-19	10.17	10.18	10.02	10.07	148485
2009-06-22	9.95	9.99	9.75	9.77	1225322
2009-06-23	10.11	10.19	10.04	10.16	341517
2009-06-24	10.23	10.46	10.03	10.11	234130
2009-06-25	10.02	10.20	9.94	10.17	282169
2009-06-26	10.12	10.18	10.05	10.11	216982
2009-06-29	10.08	10.10	9.99	10.01	214537
2009-06-30	10.14	10.16	10.03	10.11	439192
2009-07-01	9.96	10.01	9.92	9.92	183599
2009-07-02	9.66	9.84	9.62	9.64	232333
2009-07-06	9.53	9.64	9.51	9.62	189447
2009-07-07	9.54	9.59	9.48	9.51	307393
2009-07-08	9.42	9.46	9.29	9.38	189452
2009-07-09	9.61	9.68	9.55	9.65	234822
2009-07-10	9.64	9.72	9.53	9.61	241664
2009-07-13	9.63	9.85	9.59	9.83	227747
2009-07-14	9.91	9.98	9.89	9.92	114372
2009-07-15	10.00	10.20	9.99	10.19	140864
2009-07-16	10.10	10.23	10.09	10.18	58723
2009-07-17	10.10	10.15	10.03	10.11	64840
2009-07-20	10.21	10.30	10.15	10.30	69815
2009-07-21	10.30	10.34	10.16	10.20	145378
2009-07-22	10.25	10.49	10.25	10.40	130369
2009-07-23	10.24	10.44	10.23	10.44	164537
2009-07-24	10.08	10.12	9.97	10.09	258422
2009-07-27	11.12	11.34	11.10	11.30	356317
2009-07-28	11.15	11.21	11.06	11.19	219589
2009-07-29	11.29	11.30	11.13	11.18	132595
2009-07-30	11.17	11.42	11.15	11.30	151423
2009-07-31	11.53	11.68	11.44	11.59	394110
2009-08-03	11.56	11.80	11.55	11.76	221828
2009-08-04	11.67	11.83	11.61	11.79	139931
2009-08-05	12.01	12.11	11.87	12.08	226042
2009-08-06	11.96	11.98	11.79	11.84	108322
2009-08-07	12.14	12.14	11.98	12.03	195802
2009-08-10	11.86	11.94	11.76	11.85	251132
2009-08-11	11.69	11.84	11.66	11.77	74902
2009-08-12	11.83	11.92	11.74	11.83	85642
2009-08-13	12.07	12.11	11.97	12.01	155557
2009-08-14	12.00	12.02	11.86	12.01	106095
2009-08-17	11.67	11.78	11.64	11.69	161491
2009-08-18	11.72	11.94	11.72	11.90	114563
2009-08-19	11.55	11.81	11.55	11.75	200567
2009-08-20	11.85	12.06	11.85	12.03	189303
2009-08-21	12.07	12.20	12.07	12.15	105993
2009-08-24	12.20	12.30	12.13	12.18	85227
2009-08-25	12.23	12.38	12.23	12.26	89637
2009-08-26	12.15	12.22	12.11	12.17	90449
2009-08-27	12.26	12.32	12.10	12.32	120620
2009-08-28	12.41	12.42	12.28	12.32	57736
2009-08-31	12.15	12.24	12.15	12.20	54436
2009-09-01	12.28	12.45	12.15	12.21	167348
2009-09-02	12.17	12.28	12.14	12.21	111304
2009-09-03	12.12	12.17	12.01	12.08	186034
2009-09-04	12.01	12.23	11.96	12.19	125004
2009-09-08	12.60	12.61	12.39	12.46	94986
2009-09-09	12.29	12.33	12.19	12.24	111915
2009-09-10	12.37	12.55	12.35	12.54	109074
2009-09-11	12.46	12.48	12.34	12.38	111737
2009-09-14	12.41	12.50	12.38	12.47	41834
2009-09-15	12.29	12.39	12.24	12.39	74105
2009-09-16	12.46	12.60	12.45	12.58	50681
2009-09-17	12.56	12.61	12.40	12.47	62757
2009-09-18	12.54	12.56	12.46	12.50	59908
2009-09-21	12.38	12.43	12.32	12.41	135868
2009-09-22	12.70	12.79	12.66	12.75	79360
2009-09-23	12.91	12.91	12.64	12.66	111381
2009-09-24	12.45	12.47	12.20	12.27	188136
2009-09-25	12.50	12.55	12.32	12.34	105421
2009-09-28	12.27	12.41	12.27	12.33	119626
2009-09-29	12.51	12.54	12.39	12.43	109590
2009-09-30	12.43	12.49	12.28	12.43	97013
2009-10-01	12.42	12.44	12.19	12.30	291517
2009-10-02	12.07	12.20	11.99	12.09	181000
2009-10-05	12.22	12.34	12.18	12.32	392237
2009-10-06	12.28	12.45	12.27	12.41	130700
2009-10-07	12.39	12.53	12.37	12.47	119715
2009-10-08	12.75	12.75	12.61	12.72	190508
2009-10-09	12.59	12.64	12.52	12.63	215523
2009-10-12	12.76	12.81	12.70	12.77	213242
2009-10-13	12.67	12.72	12.61	12.70	150687
2009-10-14	12.81	12.90	12.72	12.87	145124
2009-10-15	13.08	13.30	13.08	13.29	220289
2009-10-16	13.33	13.44	13.24	13.37	181313
2009-10-19	13.30	13.61	13.30	13.54	186296
2009-10-20	14.28	14.31	13.99	14.10	414444
2009-10-21	13.96	14.12	13.75	13.75	225138
2009-10-22	13.90	13.98	13.78	13.94	101465
2009-10-23	14.00	14.03	13.83	13.88	107810
2009-10-26	13.96	14.12	13.70	13.78	184763
2009-10-27	13.90	13.98	13.76	13.88	169435
2009-10-28	13.92	13.97	13.69	13.70	149986
2009-10-29	13.90	14.08	13.89	14.00	142425
2009-10-30	14.02	14.10	13.60	13.61	259681
2009-11-02	13.76	13.87	13.60	13.74	131608
2009-11-03	13.57	13.78	13.56	13.76	85457
2009-11-04	13.85	13.96	13.78	13.80	101672
2009-11-05	14.01	14.11	13.95	14.07	73920
2009-11-06	13.94	14.14	13.92	14.11	127158
2009-11-09	14.27	14.43	14.27	14.41	89540
2009-11-10	14.14	14.27	14.13	14.22	117809
2009-11-11	14.08	14.20	14.03	14.08	77538
2009-11-12	14.09	14.15	13.97	14.02	80672
2009-11-13	14.13	14.25	14.04	14.22	93139
2009-11-16	14.29	14.50	14.29	14.42	71431
2009-11-17	14.43	14.50	14.36	14.49	76881
2009-11-18	14.42	14.43	14.28	14.38	73619
2009-11-19	14.12	14.12	13.97	14.09	116725
2009-11-20	13.96	14.08	13.93	14.02	60789
2009-11-23	14.17	14.23	14.02	14.03	97287
2009-11-24	14.02	14.10	13.95	14.05	68564
2009-11-25	14.05	14.13	14.02	14.09	80123
2009-11-27	13.67	13.90	13.67	13.83	71208
2009-11-30	13.74	13.83	13.59	13.80	72394
2009-12-01	14.02	14.27	13.99	14.19	112791
2009-12-02	14.19	14.28	14.14	14.24	103910
2009-12-03	14.22	14.25	14.07	14.09	99401
2009-12-04	14.16	14.18	13.91	13.98	119985
2009-12-07	14.05	14.19	14.05	14.09	58519
2009-12-08	14.21	14.21	14.07	14.15	60030
2009-12-09	13.97	13.99	13.76	13.96	108889
2009-12-10	14.06	14.16	13.96	14.10	109302
2009-12-11	14.20	14.25	14.15	14.23	70539
2009-12-14	14.24	14.32	14.20	14.31	61482
2009-12-15	14.16	14.25	14.15	14.23	60448
2009-12-16	14.37	14.45	14.31	14.35	69537
2009-12-17	14.11	14.13	13.95	14.02	89363
2009-12-18	14.08	14.14	13.89	13.99	79944
2009-12-21	14.12	14.24	14.12	14.17	58189
2009-12-22	14.10	14.18	14.01	14.08	69294
2009-12-23	14.16	14.20	14.09	14.19	91414
2009-12-24	14.23	14.26	14.10	14.14	58327
2009-12-28	14.11	14.26	14.00	14.25	66724
2009-12-29	14.32	14.38	14.22	14.31	46553
2009-12-30	14.28	14.36	14.25	14.35	172697
2009-12-31	14.36	14.47	14.35	14.36	46781
2010-01-04	14.50	14.54	14.36	14.39	89227
2010-01-05	14.30	14.35	14.20	14.27	76563
2010-01-06	14.09	14.12	13.99	14.09	96830
2010-01-07	13.96	14.03	13.88	14.03	76623
2010-01-08	13.95	13.99	13.87	13.98	95289
2010-01-11	14.15	14.30	14.08	14.23	331041
2010-01-12	14.23	14.35	14.23	14.29	131509
2010-01-13	14.46	14.55	14.38	14.52	142403
2010-01-14	14.57	14.63	14.53	14.60	53976
2010-01-15	14.79	14.79	14.56	14.61	241941
2010-01-19	14.65	14.79	14.62	14.70	86158
2010-01-20	14.59	14.63	14.43	14.57	141083
2010-01-21	14.69	14.74	14.38	14.48	121087
2010-01-22	14.42	14.48	14.06	14.06	131064
2010-01-25	14.41	14.43	14.26	14.34	127312
2010-01-26	14.16	14.33	14.16	14.20	109801
2010-01-27	14.16	14.24	14.12	14.22	141287
2010-01-28	14.31	14.33	14.05	14.16	129026
2010-01-29	14.30	14.36	14.10	14.19	93237
2010-02-01	14.26	14.28	14.10	14.19	102339
2010-02-02	14.26	14.39	14.18	14.33	168698
2010-02-03	14.18	14.22	14.06	14.14	97377
2010-02-04	13.89	13.92	13.68	13.77	217291
2010-02-05	13.54	13.56	13.27	13.50	100479
2010-02-08	13.45	13.59	13.40	13.41	246569
2010-02-09	13.51	13.79	13.41	13.68	110803
2010-02-10	13.55	13.62	13.47	13.53	103305
2010-02-11	13.52	13.74	13.44	13.73	86608
2010-02-12	13.65	13.78	13.59	13.75	119394
2010-02-16	13.69	13.86	13.60	13.82	85778
2010-02-17	13.98	14.00	13.92	13.94	86376
2010-02-18	13.81	13.88	13.70	13.82	254843
2010-02-19	13.73	13.85	13.68	13.85	97090
2010-02-22	13.92	13.93	13.78	13.83	83298
2010-02-23	13.90	13.95	13.78	13.86	62237
2010-02-24	13.82	13.95	13.82	13.91	129473
2010-02-25	13.79	13.97	13.72	13.97	460402
2010-02-26	13.85	14.06	13.78	14.05	69524
2010-03-01	14.25	14.41	14.13	14.36	142091
2010-03-02	14.36	14.37	14.08	14.28	164078
2010-03-03	14.41	14.63	14.37	14.56	122008
2010-03-04	14.76	14.86	14.64	14.75	104471
2010-03-05	14.88	15.09	14.83	15.06	169688
2010-03-08	15.24	15.27	15.00	15.12	181265
2010-03-09	15.06	15.14	15.00	15.05	58559
2010-03-10	14.95	15.07	14.94	15.05	86462
2010-03-11	15.01	15.18	14.94	15.15	83184
2010-03-12	15.21	15.29	15.15	15.24	58483
2010-03-15	15.18	15.19	15.07	15.15	55787
2010-03-16	15.22	15.35	15.20	15.32	50786
2010-03-17	15.39	15.43	15.29	15.39	253471
2010-03-18	15.32	15.44	15.26	15.40	68985
2010-03-19	15.25	15.26	14.90	14.95	462005
2010-03-22	14.88	15.15	14.88	15.15	67961
2010-03-23	15.17	15.27	15.15	15.19	97612
2010-03-24	15.03	15.08	14.95	15.02	61188
2010-03-25	15.38	15.53	15.29	15.33	135186
2010-03-26	15.39	15.52	15.36	15.43	55577
2010-03-29	15.64	15.67	15.43	15.49	90280
2010-03-30	15.64	15.71	15.57	15.64	85004
2010-03-31	15.70	15.80	15.63	15.69	72982
2010-04-01	15.87	15.98	15.77	15.83	191032
2010-04-05	15.87	16.03	15.87	16.03	122776
2010-04-06	15.98	16.08	15.91	16.02	117121
2010-04-07	15.45	15.47	15.35	15.36	96451
2010-04-08	15.23	15.40	15.16	15.37	88086
2010-04-09	15.36	15.47	15.33	15.43	125539
2010-04-12	15.45	15.47	15.35	15.40	83953
2010-04-13	15.36	15.44	15.28	15.39	155486
2010-04-14	15.56	15.87	15.56	15.87	71182
2010-04-15	15.66	15.79	15.65	15.73	64927
2010-04-16	15.62	15.70	15.47	15.52	59077
2010-04-19	15.38	15.51	15.29	15.50	86069
2010-04-20	15.73	15.78	15.63	15.78	54178
2010-04-21	15.80	15.94	15.80	15.85	175936
2010-04-22	15.75	15.88	15.69	15.87	55555
2010-04-23	15.96	16.15	15.89	16.15	66415
2010-04-26	16.31	16.33	16.11	16.11	180074
2010-04-27	16.03	16.13	15.74	15.81	161850
2010-04-28	15.55	15.59	15.40	15.49	167941
2010-04-29	15.95	16.20	15.92	16.18	125950
2010-04-30	16.36	16.36	15.97	15.97	247701
2010-05-03	16.02	16.37	16.02	16.31	132194
2010-05-04	15.67	15.67	15.46	15.53	186257
2010-05-05	15.07	15.19	14.84	14.86	268401
2010-05-06	14.93	15.02	13.78	14.30	248565
2010-05-07	14.25	14.40	13.84	14.02	1255911
2010-05-10	14.84	14.94	14.62	14.72	1354471
2010-05-11	14.56	14.91	14.53	14.75	411447
2010-05-12	14.96	15.04	14.92	14.96	145190
2010-05-13	14.68	14.84	14.57	14.57	96521
2010-05-14	14.59	14.62	14.33	14.46	789164
2010-05-17	14.43	14.48	14.10	14.45	342632
2010-05-18	14.56	14.60	14.10	14.14	165259
2010-05-19	14.02	14.15	13.88	14.13	220127
2010-05-20	13.67	13.75	13.36	13.52	184853
2010-05-21	13.38	13.75	13.34	13.71	153719
2010-05-24	13.55	13.65	13.44	13.44	118575
2010-05-25	13.22	13.47	13.12	13.45	721479
2010-05-26	13.55	13.70	13.36	13.37	138324
2010-05-27	13.69	13.92	13.65	13.92	111392
2010-05-28	13.94	14.00	13.72	13.76	142553
2010-06-01	13.72	14.01	13.67	13.67	173591
2010-06-02	13.86	14.10	13.73	14.07	111031
2010-06-03	14.10	14.15	13.95	14.09	103416
2010-06-04	13.80	13.83	13.52	13.57	99014
2010-06-07	13.45	13.52	13.21	13.22	74032
2010-06-08	13.10	13.18	12.96	13.18	126170
2010-06-09	13.47	13.62	13.32	13.35	150002
2010-06-10	13.79	13.87	13.67	13.82	203837
2010-06-11	13.58	13.75	13.56	13.74	147756
2010-06-14	13.99	14.04	13.78	13.83	126973
2010-06-15	14.01	14.16	13.93	14.15	156149
2010-06-16	14.15	14.23	14.09	14.14	175658
2010-06-17	14.24	14.29	14.15	14.29	79513
2010-06-18	14.26	14.30	14.17	14.25	51685
2010-06-21	14.36	14.42	14.13	14.20	121830
2010-06-22	14.28	14.33	14.00	14.00	65459
2010-06-23	14.14	14.17	14.01	14.07	139057
2010-06-24	14.05	14.08	13.89	13.95	144721
2010-06-25	13.85	14.00	13.80	13.89	151651
2010-06-28	13.92	14.00	13.85	13.85	67777
2010-06-29	13.63	13.64	13.34	13.43	468979
2010-06-30	13.28	13.40	13.14	13.15	80056
2010-07-01	13.26	13.33	13.12	13.25	129418
2010-07-02	13.24	13.28	13.13	13.21	61794
2010-07-06	13.64	13.64	13.31	13.42	70537
2010-07-07	13.34	13.62	13.34	13.58	61726
2010-07-08	13.71	13.93	13.69	13.90	86459
2010-07-09	13.78	13.87	13.77	13.83	68953
2010-07-12	13.81	14.19	13.81	13.91	49975
2010-07-13	14.26	14.40	14.20	14.38	63066
2010-07-14	14.33	14.49	14.28	14.44	58289
2010-07-15	14.49	14.69	14.36	14.63	69347
2010-07-16	14.41	14.41	14.15	14.18	181243
2010-07-19	14.19	14.25	14.05	14.21	53230
2010-07-20	14.01	14.37	13.97	14.37	316446
2010-07-21	14.32	14.34	14.11	14.15	72984
2010-07-22	14.53	14.77	14.52	14.74	90723
2010-07-23	14.74	15.10	14.71	15.08	118419
2010-07-26	15.78	16.12	15.73	16.09	278989
2010-07-27	16.14	16.16	15.90	16.02	109369
2010-07-28	15.72	15.76	15.59	15.59	137374
2010-07-29	16.06	16.09	15.73	15.86	128876
2010-07-30	15.47	15.73	15.45	15.67	390220
2010-08-02	15.92	16.23	15.89	16.21	119328
2010-08-03	15.97	16.07	15.90	16.04	73385
2010-08-04	16.21	16.35	16.17	16.29	70684
2010-08-05	16.25	16.31	16.15	16.27	44408
2010-08-06	16.08	16.25	15.98	16.18	55217
2010-08-09	16.19	16.24	16.05	16.11	84701
2010-08-10	15.76	16.03	15.69	15.95	120240
2010-08-11	15.61	15.61	15.46	15.49	85979
2010-08-12	15.35	15.42	15.25	15.31	1865861
2010-08-13	15.27	15.43	15.27	15.39	1958031
2010-08-16	15.21	15.40	15.16	15.35	984470
2010-08-17	15.45	15.57	15.33	15.43	420483
2010-08-18	15.36	15.40	15.18	15.22	146091
2010-08-19	15.15	15.17	14.76	14.80	974882
2010-08-20	14.71	14.85	14.67	14.81	90410
2010-08-23	14.57	14.69	14.52	14.54	116375
2010-08-24	14.43	14.56	14.36	14.44	91203
2010-08-25	14.47	14.55	14.37	14.50	89077
2010-08-26	14.64	14.76	14.56	14.58	301604
2010-08-27	14.89	15.03	14.72	14.98	132413
2010-08-30	14.94	14.97	14.71	14.71	91814
2010-08-31	14.85	15.00	14.79	14.82	126951
2010-09-01	15.30	15.47	15.23	15.37	213098
2010-09-02	15.32	15.39	15.28	15.34	86282
2010-09-03	15.65	15.69	15.47	15.66	91017
2010-09-07	15.15	15.15	15.00	15.02	146040
2010-09-08	15.33	15.51	15.33	15.37	135505
2010-09-09	15.48	15.59	15.47	15.53	97808
2010-09-10	15.40	15.41	15.31	15.32	71564
2010-09-13	15.45	15.53	15.43	15.53	100425
2010-09-14	15.21	15.46	15.18	15.39	78045
2010-09-15	15.50	15.77	15.45	15.72	316557
2010-09-16	15.80	15.86	15.74	15.85	147923
2010-09-17	15.84	15.93	15.72	15.77	344774
2010-09-20	15.82	16.00	15.79	15.97	165250
2010-09-21	15.95	15.96	15.77	15.86	62966
2010-09-22	15.64	15.71	15.53	15.57	52001
2010-09-23	15.44	15.62	15.41	15.48	194636
2010-09-24	15.58	15.71	15.57	15.71	230050
2010-09-27	15.62	15.71	15.52	15.64	168945
2010-09-28	15.50	15.74	15.42	15.69	103192
2010-09-29	15.55	15.66	15.55	15.60	48839
2010-09-30	15.68	15.74	15.47	15.53	83111
2010-10-01	15.59	15.61	15.43	15.61	1078630
2010-10-04	15.45	15.49	15.30	15.38	117409
2010-10-05	15.43	15.72	15.41	15.71	194623
2010-10-06	15.78	16.01	15.76	15.99	116146
2010-10-07	15.76	15.84	15.65	15.72	152647
2010-10-08	15.75	15.94	15.75	15.91	84292
2010-10-11	15.85	15.96	15.85	15.87	39369
2010-10-12	15.86	15.95	15.79	15.91	61526
2010-10-13	15.95	16.08	15.92	16.03	70893
2010-10-14	15.85	15.91	15.77	15.83	94535
2010-10-15	15.95	15.97	15.83	15.97	90012
2010-10-18	15.71	15.81	15.62	15.76	99619
2010-10-19	15.42	15.51	15.32	15.41	124952
2010-10-20	15.33	15.54	15.33	15.52	147857
2010-10-21	15.50	15.60	15.40	15.51	175912
2010-10-22	15.35	15.41	15.29	15.41	129728
2010-10-25	15.15	15.19	14.89	14.93	163500
2010-10-26	15.26	15.39	15.23	15.35	102064
2010-10-27	15.10	15.17	14.95	15.17	236595
2010-10-28	15.22	15.32	15.19	15.28	241645
2010-10-29	15.29	15.40	15.25	15.40	125644
2010-11-01	15.41	15.48	15.28	15.39	73156
2010-11-02	15.58	15.61	15.53	15.61	77015
2010-11-03	15.64	15.75	15.56	15.74	77828
2010-11-04	15.80	15.90	15.80	15.88	107768
2010-11-05	15.77	15.82	15.71	15.81	109350
2010-11-08	15.71	15.78	15.67	15.78	142719
2010-11-09	15.73	15.79	15.48	15.55	92255
2010-11-10	15.55	15.61	15.33	15.61	137117
2010-11-11	15.41	15.54	15.39	15.48	92019
2010-11-12	15.29	15.37	15.23	15.31	115655
2010-11-15	15.31	15.34	15.22	15.27	133831
2010-11-16	14.88	14.94	14.73	14.80	218118
2010-11-17	14.83	14.98	14.81	14.96	1486816
2010-11-18	15.08	15.10	14.98	15.03	158090
2010-11-19	14.93	14.97	14.84	14.97	159681
2010-11-22	14.97	15.09	14.88	15.05	152967
2010-11-23	14.95	14.98	14.64	14.84	116769
2010-11-24	14.96	15.13	14.90	15.05	108196
2010-11-26	14.86	14.95	14.84	14.95	55160
2010-11-29	14.65	14.71	14.51	14.68	160270
2010-11-30	14.40	14.58	14.37	14.50	123540
2010-12-01	14.83	15.09	14.82	15.06	118585
2010-12-02	15.10	15.36	15.10	15.31	98961
2010-12-03	15.60	15.76	15.58	15.74	129783
2010-12-06	15.42	15.49	15.36	15.44	65165
2010-12-07	15.85	15.88	15.73	15.75	131612
2010-12-08	15.84	15.99	15.84	15.95	112445
2010-12-09	16.09	16.10	15.92	15.97	90485
2010-12-10	15.94	16.04	15.85	16.04	229746
2010-12-13	15.99	16.14	15.99	16.06	100856
2010-12-14	15.83	15.84	15.75	15.79	130934
2010-12-15	15.78	15.79	15.59	15.64	117783
2010-12-16	15.92	16.05	15.91	16.01	99661
2010-12-17	15.83	15.87	15.73	15.85	101748
2010-12-20	15.87	15.90	15.70	15.85	88016
2010-12-21	15.89	15.90	15.80	15.84	76701
2010-12-22	15.84	15.90	15.80	15.87	126831
2010-12-23	15.94	15.98	15.86	15.93	147169
2010-12-27	15.89	16.00	15.80	15.95	57890
2010-12-28	15.98	16.03	15.88	15.93	106470
2010-12-29	15.90	15.98	15.86	15.93	144528
2010-12-30	15.75	15.77	15.66	15.72	205980
2010-12-31	15.66	15.94	15.66	15.89	53940
2011-01-03	15.83	16.00	15.83	15.96	197896
2011-01-04	16.09	16.09	15.84	15.88	208536
2011-01-05	15.70	15.79	15.64	15.79	132129
2011-01-06	15.83	15.87	15.65	15.70	160314
2011-01-07	15.66	15.68	15.51	15.61	123905
2011-01-10	15.37	15.47	15.24	15.46	151063
2011-01-11	15.47	15.54	15.37	15.51	83371
2011-01-12	15.45	15.66	15.40	15.64	165608
2011-01-13	15.96	16.12	15.94	16.08	182517
2011-01-14	15.89	16.03	15.84	16.01	228598
2011-01-18	16.11	16.17	16.06	16.14	130351
2011-01-19	17.09	17.14	16.73	16.91	470779
2011-01-20	16.65	16.81	16.53	16.76	356654
2011-01-21	16.70	16.83	16.66	16.83	202741
2011-01-24	16.91	17.00	16.84	16.88	222833
2011-01-25	16.59	16.77	16.56	16.77	251076
2011-01-26	16.98	17.11	16.94	17.03	120541
2011-01-27	16.96	17.08	16.80	16.93	150941
2011-01-28	16.72	16.76	16.47	16.63	306883
2011-01-31	16.50	16.74	16.41	16.66	218490
2011-02-01	16.94	17.12	16.89	17.05	213798
2011-02-02	16.95	17.05	16.93	17.02	154205
2011-02-03	17.00	17.04	16.84	17.02	94558
2011-02-04	16.88	16.95	16.77	16.93	75607
2011-02-07	17.03	17.19	17.03	17.06	99984
2011-02-08	17.00	17.14	16.93	17.10	60911
2011-02-09	17.17	17.32	17.15	17.30	107067
2011-02-10	17.06	17.29	17.03	17.22	89382
2011-02-11	17.05	17.27	17.05	17.22	73899
2011-02-14	16.93	17.08	16.90	17.05	106869
2011-02-15	17.12	17.17	17.04	17.09	232231
2011-02-16	17.05	17.07	16.90	16.93	300971
2011-02-17	17.03	17.08	16.98	17.06	87865
2011-02-18	17.23	17.27	17.17	17.19	91141
2011-02-22	16.72	16.83	16.61	16.64	140924
2011-02-23	16.70	16.76	16.46	16.67	301663
2011-02-24	16.53	16.53	16.34	16.46	144358
2011-02-25	16.58	16.94	16.56	16.90	93917
2011-02-28	17.25	17.29	16.94	17.17	146484
2011-03-01	17.09	17.16	16.75	16.84	231277
2011-03-02	17.04	17.22	17.04	17.16	126825
2011-03-03	17.28	17.40	17.21	17.39	118355
2011-03-04	17.75	17.83	17.61	17.80	366011
2011-03-07	18.19	18.22	17.79	17.80	235253
2011-03-08	17.72	17.89	17.70	17.85	81596
2011-03-09	17.87	18.03	17.81	17.97	86616
2011-03-10	17.86	17.86	17.69	17.71	131754
2011-03-11	17.62	17.68	17.55	17.58	189367
2011-03-14	17.63	17.68	17.48	17.55	217294
2011-03-15	17.02	17.36	16.99	17.31	170500
2011-03-16	17.10	17.10	16.53	16.55	279598
2011-03-17	16.94	17.14	16.94	17.00	202604
2011-03-18	17.04	17.20	17.02	17.11	350973
2011-03-21	17.47	17.68	17.41	17.63	137235
2011-03-22	17.78	17.81	17.59	17.64	62023
2011-03-23	17.33	17.56	17.27	17.51	75879
2011-03-24	17.52	17.55	17.40	17.49	148731
2011-03-25	17.38	17.43	17.29	17.35	97618
2011-03-28	17.44	17.45	17.33	17.34	86373
2011-03-29	17.40	17.56	17.35	17.56	75260
2011-03-30	17.71	17.86	17.71	17.86	77038
2011-03-31	17.73	17.86	17.72	17.80	60348
2011-04-01	18.11	18.40	18.07	18.29	169986
2011-04-04	18.73	18.74	18.55	18.61	151250
2011-04-05	18.62	18.75	18.56	18.66	518155
2011-04-06	18.25	18.37	18.20	18.26	110074
2011-04-07	18.03	18.15	17.91	18.01	70857
2011-04-08	18.16	18.21	17.98	18.02	69080
2011-04-11	18.13	18.19	18.01	18.08	61153
2011-04-12	17.81	17.86	17.72	17.73	54855
2011-04-13	17.97	17.98	17.79	17.85	78625
2011-04-14	18.08	18.16	18.06	18.13	408437
2011-04-15	17.94	18.02	17.91	17.92	90610
2011-04-18	17.91	17.93	17.68	17.84	67483
2011-04-19	17.98	18.12	17.98	18.06	123753
2011-04-20	18.43	18.57	18.38	18.51	182809
2011-04-21	18.84	18.87	18.49	18.59	320825
2011-04-25	18.67	18.72	18.56	18.71	151111
2011-04-26	18.72	18.86	18.64	18.86	169462
2011-04-27	19.05	19.40	19.02	19.40	161268
2011-04-28	19.19	19.27	19.11	19.20	603192
2011-04-29	19.26	19.26	19.03	19.05	303428
2011-05-02	19.10	19.20	19.03	19.06	215435
2011-05-03	18.92	18.97	18.74	18.77	704611
2011-05-04	18.71	18.74	18.48	18.53	447765
2011-05-05	18.52	18.57	18.29	18.38	223178
2011-05-06	18.75	18.86	18.51	18.57	373566
2011-05-09	18.53	18.56	18.44	18.48	480755
2011-05-10	18.67	18.83	18.64	18.80	105467
2011-05-11	19.03	19.03	18.74	18.82	118879
2011-05-12	18.85	18.96	18.72	18.90	94685
2011-05-13	19.12	19.16	18.78	18.89	332186
2011-05-16	18.50	18.77	18.48	18.60	926847
2011-05-17	18.60	18.76	18.48	18.71	167008
2011-05-18	18.43	18.67	18.39	18.65	111014
2011-05-19	18.69	18.89	18.63	18.88	94910
2011-05-20	18.83	18.87	18.54	18.71	82151
2011-05-23	18.30	18.36	18.23	18.32	98695
2011-05-24	18.27	18.35	18.19	18.23	103336
2011-05-25	18.05	18.33	18.05	18.28	92402
2011-05-26	18.27	18.50	18.27	18.44	70251
2011-05-27	18.42	18.56	18.38	18.54	60762
2011-05-31	18.81	18.85	18.65	18.83	71088
2011-06-01	18.64	18.67	18.20	18.20	146191
2011-06-02	18.62	18.71	18.39	18.51	250938
2011-06-03	18.38	18.70	18.38	18.57	84317
2011-06-06	18.58	18.69	18.56	18.62	184029
2011-06-07	18.81	18.86	18.72	18.76	49617
2011-06-08	18.64	18.65	18.48	18.64	135128
2011-06-09	18.97	19.05	18.91	19.03	119880
2011-06-10	19.14	19.16	18.82	18.89	239269
2011-06-13	19.04	19.17	18.98	19.12	193118
2011-06-14	19.21	19.30	19.18	19.26	101689
2011-06-15	19.00	19.06	18.69	18.73	88722
2011-06-16	18.34	18.48	18.25	18.42	140955
2011-06-17	18.57	18.63	18.47	18.50	53853
2011-06-20	18.49	18.67	18.48	18.61	104076
2011-06-21	18.30	18.59	18.25	18.56	161298
2011-06-22	18.46	18.58	18.39	18.46	527724
2011-06-23	18.01	18.31	17.97	18.30	147863
2011-06-24	18.23	18.24	18.07	18.15	90560
2011-06-27	18.01	18.29	18.00	18.21	116578
2011-06-28	18.22	18.42	18.17	18.39	133487
2011-06-29	18.51	18.72	18.45	18.70	80232
2011-06-30	18.69	19.12	18.69	19.01	191526
2011-07-01	18.88	19.11	18.85	19.05	179323
2011-07-05	19.44	19.53	19.30	19.36	155220
2011-07-06	19.09	19.16	18.95	19.11	73682
2011-07-07	19.19	19.28	19.14	19.19	58701
2011-07-08	19.18	19.23	18.95	19.09	153837
2011-07-11	18.64	18.75	18.52	18.64	116091
2011-07-12	18.63	18.70	18.55	18.57	52614
2011-07-13	18.72	19.03	18.66	18.82	103199
2011-07-14	18.79	18.82	18.49	18.57	48710
2011-07-15	18.67	18.70	18.46	18.66	90260
2011-07-18	18.27	18.35	18.12	18.21	124649
2011-07-19	18.37	18.48	18.29	18.36	104307
2011-07-20	18.53	18.62	18.43	18.56	109500
2011-07-21	18.74	18.90	18.65	18.90	640039
2011-07-22	19.00	19.13	18.92	19.06	577508
2011-07-25	18.70	18.80	18.67	18.75	80740
2011-07-26	18.76	18.95	18.71	18.86	95496
2011-07-27	18.64	18.64	18.36	18.39	126749
2011-07-28	18.42	18.65	18.37	18.43	78598
2011-07-29	18.76	19.27	18.70	19.05	500842
2011-08-01	19.45	19.49	19.03	19.25	259120
2011-08-02	19.13	19.19	18.90	18.93	148712
2011-08-03	18.78	18.82	18.50	18.80	157333
2011-08-04	18.61	18.69	17.83	17.86	436063
2011-08-05	18.21	18.33	17.77	18.08	675600
2011-08-08	17.57	17.84	16.52	16.58	719297
2011-08-09	17.78	18.07	17.16	18.06	277630
2011-08-10	17.38	17.47	16.85	16.86	316980
2011-08-11	16.89	17.84	16.78	17.71	222350
2011-08-12	17.80	18.04	17.72	17.99	779749
2011-08-15	17.95	18.23	17.95	18.23	158893
2011-08-16	17.94	18.15	17.86	18.02	116655
2011-08-17	17.79	17.95	17.66	17.70	115228
2011-08-18	17.23	17.26	16.84	17.00	297522
2011-08-19	17.01	17.56	17.00	17.19	472457
2011-08-22	17.84	17.84	17.45	17.50	225269
2011-08-23	17.46	17.79	17.36	17.77	145952
2011-08-24	17.82	18.06	17.69	17.87	155926
2011-08-25	17.64	17.74	17.31	17.32	344137
2011-08-26	17.07	17.58	16.92	17.52	219540
2011-08-29	17.79	18.13	17.73	18.08	98628
2011-08-30	17.69	18.01	17.58	17.91	157910
2011-08-31	18.12	18.20	17.96	18.07	229639
2011-09-01	18.16	18.28	17.93	17.98	137792
2011-09-02	17.70	17.74	17.53	17.62	91129
2011-09-06	17.00	17.19	16.83	17.18	133909
2011-09-07	17.43	17.71	17.40	17.66	95173
2011-09-08	17.46	17.71	17.41	17.45	267915
2011-09-09	17.31	17.37	16.98	17.02	126150
2011-09-12	16.58	17.07	16.57	17.06	202693
2011-09-13	16.87	17.08	16.83	16.95	315424
2011-09-14	17.05	17.30	16.81	17.17	182907
2011-09-15	17.53	17.82	17.49	17.80	169968
2011-09-16	17.95	18.14	17.87	18.02	144176
2011-09-19	17.99	18.09	17.81	17.97	140104
2011-09-20	18.19	18.38	18.09	18.10	177265
2011-09-21	18.19	18.24	17.67	17.67	197879
2011-09-22	17.24	17.34	17.06	17.22	175769
2011-09-23	17.04	17.57	17.02	17.54	138782
2011-09-26	17.67	17.92	17.39	17.90	84607
2011-09-27	18.43	18.52	18.05	18.13	176902
2011-09-28	18.02	18.14	17.66	17.69	102691
2011-09-29	18.05	18.15	17.70	17.92	125403
2011-09-30	17.70	17.78	17.50	17.51	297316
2011-10-03	17.33	17.63	17.22	17.24	216506
2011-10-04	17.30	17.79	17.16	17.79	252546
2011-10-05	17.78	18.00	17.71	17.99	84038
2011-10-06	17.63	18.05	17.56	18.03	200792
2011-10-07	18.12	18.18	17.93	17.95	130841
2011-10-10	18.11	18.34	18.11	18.30	111759
2011-10-11	18.21	18.28	18.09	18.22	127425
2011-10-12	18.38	18.70	18.38	18.54	114183
2011-10-13	18.42	18.64	18.32	18.54	165092
2011-10-14	18.65	18.71	18.57	18.69	114477
2011-10-17	18.49	18.49	18.15	18.21	79728
2011-10-18	18.29	18.74	18.15	18.57	101705
2011-10-19	18.48	18.57	18.32	18.36	144480
2011-10-20	18.13	18.21	17.86	18.15	174125
2011-10-21	18.31	18.59	18.26	18.59	254985
2011-10-24	18.62	18.99	18.59	18.96	135154
2011-10-25	18.96	18.99	18.75	18.83	363713
2011-10-26	18.81	18.86	18.33	18.65	153647
2011-10-27	19.00	19.34	18.83	19.18	203392
2011-10-28	19.04	19.10	18.84	18.89	187003
2011-10-31	18.77	18.84	18.40	18.40	157071
2011-11-01	17.59	17.96	17.54	17.76	289401
2011-11-02	18.16	18.39	18.10	18.28	152960
2011-11-03	18.63	18.63	18.26	18.54	156094
2011-11-04	18.44	18.65	18.32	18.61	76788
2011-11-07	18.53	18.71	18.49	18.67	83507
2011-11-08	18.60	18.73	18.41	18.72	107569
2011-11-09	17.96	18.08	17.85	17.86	320100
2011-11-10	18.05	18.05	17.74	18.00	145335
2011-11-11	18.04	18.36	18.04	18.31	105589
2011-11-14	17.73	17.78	17.57	17.61	186267
2011-11-15	17.82	18.00	17.70	17.90	126631
2011-11-16	17.71	17.84	17.36	17.52	155003
2011-11-17	17.55	17.55	17.14	17.22	147175
2011-11-18	17.54	17.56	17.38	17.43	147085
2011-11-21	17.27	17.32	17.12	17.18	206275
2011-11-22	17.14	17.27	17.01	17.14	157653
2011-11-23	16.91	16.91	16.65	16.68	149006
2011-11-25	16.79	16.95	16.64	16.64	48280
2011-11-28	17.09	17.20	17.00	17.14	124910
2011-11-29	17.45	17.65	17.37	17.55	224441
2011-11-30	18.07	18.24	18.02	18.17	217586
2011-12-01	17.98	18.07	17.70	17.71	214025
2011-12-02	18.02	18.02	17.65	17.68	194512
2011-12-05	17.96	18.02	17.69	17.79	99596
2011-12-06	17.82	17.91	17.72	17.80	97265
2011-12-07	17.86	18.09	17.77	17.99	105125
2011-12-08	17.93	18.00	17.59	17.63	130764
2011-12-09	17.87	18.02	17.83	17.94	130285
2011-12-12	17.83	17.83	17.51	17.59	116007
2011-12-13	17.83	17.98	17.59	17.69	150596
2011-12-14	17.53	17.57	17.36	17.47	116631
2011-12-15	17.71	17.76	17.55	17.59	77893
2011-12-16	17.72	17.83	17.66	17.72	952756
2011-12-19	17.79	17.89	17.64	17.66	148893
2011-12-20	18.32	18.44	18.28	18.40	201074
2011-12-21	18.56	18.62	18.42	18.58	192235
2011-12-22	18.68	18.75	18.56	18.70	96672
2011-12-23	18.84	18.97	18.84	18.94	110232
2011-12-27	18.93	19.01	18.93	18.95	73621
2011-12-28	18.81	18.84	18.66	18.69	88427
2011-12-29	18.79	18.97	18.68	18.90	164862
2011-12-30	18.81	18.92	18.76	18.87	99891
2012-01-03	19.12	19.37	19.12	19.26	280874
2012-01-04	19.24	19.31	19.14	19.25	106392
2012-01-05	18.87	18.96	18.72	18.80	190867
2012-01-06	19.00	19.00	18.79	18.96	203816
2012-01-09	19.02	19.06	18.86	19.05	126010
2012-01-10	19.15	19.21	19.10	19.13	146237
2012-01-11	18.94	18.98	18.80	18.96	103433
2012-01-12	18.77	18.85	18.67	18.83	224144
2012-01-13	18.69	18.74	18.47	18.66	132705
2012-01-17	19.14	19.28	19.10	19.19	167123
2012-01-18	19.03	19.29	19.00	19.26	173806
2012-01-19	18.69	19.05	18.26	18.88	732304
2012-01-20	19.16	19.20	19.04	19.13	337153
2012-01-23	19.11	19.28	19.09	19.18	147341
2012-01-24	18.51	18.62	18.42	18.45	243948
2012-01-25	18.42	18.52	18.25	18.49	356238
2012-01-26	18.53	18.58	18.41	18.51	212167
2012-01-27	18.52	18.56	18.37	18.50	386940
2012-01-30	18.19	18.33	18.13	18.27	190787
2012-01-31	18.60	18.63	18.42	18.56	161904
2012-02-01	18.78	18.88	18.74	18.74	91396
2012-02-02	18.83	19.02	18.80	19.01	3773069
2012-02-03	19.12	19.26	19.03	19.21	4961194
2012-02-06	19.05	19.19	19.04	19.10	419355
2012-02-07	19.00	19.19	18.92	19.09	146547
2012-02-08	18.78	18.96	18.70	18.92	227795
2012-02-09	19.06	19.21	18.96	19.10	202917
2012-02-10	18.79	18.97	18.76	18.83	187018
2012-02-13	18.84	19.00	18.84	18.97	124588
2012-02-14	18.90	19.06	18.84	19.04	125181
2012-02-15	19.05	19.09	18.91	18.96	115338
2012-02-16	19.19	19.45	19.16	19.41	211202
2012-02-17	19.54	19.57	19.32	19.47	190574
2012-02-21	19.27	19.35	19.15	19.20	199294
2012-02-22	18.96	19.22	18.92	19.13	166070
2012-02-23	19.25	19.43	19.18	19.39	256933
2012-02-24	19.88	19.92	19.73	19.81	322564
2012-02-27	18.96	19.11	18.85	19.02	327272
2012-02-28	18.78	19.15	18.70	19.13	292264
2012-02-29	19.13	19.24	19.02	19.06	213736
2012-03-01	19.26	19.39	19.23	19.32	212566
2012-03-02	19.21	19.22	19.05	19.09	117916
2012-03-05	19.21	19.27	19.12	19.20	187093
2012-03-06	18.77	18.83	18.65	18.75	154055
2012-03-07	18.91	18.91	18.81	18.86	108855
2012-03-08	19.11	19.25	19.09	19.20	175651
2012-03-09	19.11	19.11	18.91	18.93	169113
2012-03-12	19.02	19.19	18.96	19.12	191997
2012-03-13	19.19	19.36	19.12	19.28	160699
2012-03-14	19.30	19.31	19.12	19.22	114063
2012-03-15	19.06	19.14	18.87	19.13	122903
2012-03-16	19.29	19.48	19.27	19.40	313298
2012-03-19	19.48	19.53	19.40	19.47	161685
2012-03-20	19.19	19.29	19.13	19.14	197224
2012-03-21	19.17	19.31	19.11	19.20	143438
2012-03-22	19.00	19.10	18.94	19.06	137413
2012-03-23	19.27	19.39	19.18	19.37	149713
2012-03-26	19.58	19.64	19.51	19.63	180405
2012-03-27	19.49	19.51	19.36	19.39	123563
2012-03-28	19.23	19.23	18.97	19.04	146840
2012-03-29	18.74	18.81	18.62	18.77	209665
2012-03-30	18.81	18.85	18.66	18.74	175109
2012-04-02	19.22	19.70	19.18	19.62	260635
2012-04-03	19.04	19.06	18.80	18.88	163540
2012-04-04	18.75	18.77	18.47	18.62	151523
2012-04-05	18.01	18.12	17.99	18.10	175729
2012-04-09	17.98	18.00	17.83	17.93	167779
2012-04-10	17.87	17.97	17.63	17.78	448858
2012-04-11	18.10	18.15	18.00	18.03	208936
2012-04-12	18.12	18.25	18.12	18.21	205979
2012-04-13	18.00	18.00	17.74	17.77	187932
2012-04-16	17.88	18.03	17.74	18.00	115285
2012-04-17	18.14	18.21	18.08	18.15	213840
2012-04-18	18.11	18.20	17.97	18.08	109064
2012-04-19	17.97	18.07	17.81	17.91	138453
2012-04-20	18.10	18.24	18.08	18.16	124437
2012-04-23	17.99	18.05	17.85	17.99	135121
2012-04-24	18.19	18.22	18.06	18.11	102071
2012-04-25	18.52	18.61	18.45	18.52	194433
2012-04-26	18.51	18.71	18.50	18.67	146519
2012-04-27	18.92	19.05	18.86	18.99	378623
2012-04-30	18.90	18.98	18.84	18.94	2409768
2012-05-01	18.82	18.89	18.75	18.78	206416
2012-05-02	18.81	19.02	18.70	19.02	378754
2012-05-03	18.94	18.99	18.86	18.93	715680
2012-05-04	18.91	18.92	18.65	18.71	137714
2012-05-07	18.70	18.94	18.61	18.92	199167
2012-05-08	19.12	19.22	18.77	18.93	270703
2012-05-09	18.63	18.96	18.54	18.92	386945
2012-05-10	18.97	19.02	18.82	18.82	208474
2012-05-11	18.69	18.89	18.69	18.70	122643
2012-05-14	18.58	18.77	18.45	18.63	197038
2012-05-15	18.48	18.66	18.45	18.51	376745
2012-05-16	18.46	18.54	18.34	18.35	198217
2012-05-17	18.21	18.24	18.07	18.07	232589
2012-05-18	18.20	18.21	17.96	18.12	277233
2012-05-21	18.07	18.39	18.00	18.39	329067
2012-05-22	18.18	18.27	18.04	18.13	365477
2012-05-23	17.78	17.79	17.50	17.76	355829
2012-05-24	17.81	17.98	17.74	17.95	597518
2012-05-25	17.85	17.99	17.68	17.82	226399
2012-05-29	18.11	18.22	17.98	18.09	177975
2012-05-30	17.93	17.96	17.77	17.77	150935
2012-05-31	17.69	17.81	17.44	17.71	193656
2012-06-01	17.18	17.37	17.09	17.32	176561
2012-06-04	17.32	17.46	17.26	17.44	152628
2012-06-05	17.40	17.47	17.32	17.42	94635
2012-06-06	17.36	17.66	17.32	17.64	201366
2012-06-07	17.98	18.04	17.86	17.91	159403
2012-06-08	17.66	17.97	17.60	17.95	183603
2012-06-11	18.32	18.32	17.99	18.01	152260
2012-06-12	18.17	18.40	18.12	18.36	272611
2012-06-13	18.23	18.39	18.13	18.15	144373
2012-06-14	18.30	18.54	18.30	18.48	167885
2012-06-15	18.51	18.65	18.48	18.61	121662
2012-06-18	18.66	18.76	18.60	18.68	154107
2012-06-19	19.00	19.11	18.95	19.03	184398
2012-06-20	19.10	19.19	18.94	19.10	145259
2012-06-21	19.09	19.09	18.80	18.80	122386
2012-06-22	18.88	18.93	18.75	18.90	161346
2012-06-25	18.76	18.89	18.65	18.85	107572
2012-06-26	18.93	19.09	18.80	19.05	244724
2012-06-27	19.05	19.40	19.03	19.33	252905
2012-06-28	19.26	19.42	19.19	19.40	182193
2012-06-29	19.95	20.08	19.82	19.85	300083
2012-07-02	19.73	19.94	19.70	19.91	163125
2012-07-03	19.74	19.83	19.66	19.81	184459
2012-07-05	19.53	19.63	19.44	19.51	166001
2012-07-06	19.49	19.57	19.44	19.55	101136
2012-07-09	19.28	19.42	19.17	19.41	190118
2012-07-10	19.40	19.44	19.24	19.35	223747
2012-07-11	19.30	19.45	19.26	19.40	100283
2012-07-12	19.30	19.43	19.17	19.40	85778
2012-07-13	19.60	19.85	19.58	19.75	391800
2012-07-16	19.86	19.86	19.68	19.75	277717
2012-07-17	19.75	19.82	19.55	19.79	158132
2012-07-18	19.77	20.00	19.77	20.00	100289
2012-07-19	20.11	20.36	20.10	20.28	146159
2012-07-20	20.01	20.15	20.00	20.05	127922
2012-07-23	19.70	19.90	19.64	19.88	107638
2012-07-24	19.78	19.78	19.47	19.56	143805
2012-07-25	19.66	19.74	19.49	19.63	109079
2012-07-26	20.37	20.48	20.18	20.20	369678
2012-07-27	19.37	19.59	19.26	19.42	368900
2012-07-30	18.87	18.94	18.71	18.81	269903
2012-07-31	18.82	18.93	18.73	18.78	132696
2012-08-01	19.10	19.32	19.09	19.21	182704
2012-08-02	19.08	19.17	18.92	19.08	96662
2012-08-03	19.22	19.43	19.17	19.35	106298
2012-08-06	19.37	19.50	19.34	19.41	109772
2012-08-07	19.45	19.50	19.34	19.40	110347
2012-08-08	19.36	19.62	19.30	19.58	241906
2012-08-09	19.20	19.42	19.18	19.39	131604
2012-08-10	19.32	19.58	19.26	19.50	153496
2012-08-13	19.36	19.47	19.33	19.43	92002
2012-08-14	19.30	19.36	19.23	19.33	136764
2012-08-15	19.23	19.34	19.23	19.30	108980
2012-08-16	19.30	19.50	19.25	19.44	90581
2012-08-17	19.50	19.59	19.46	19.55	73404
2012-08-20	19.59	19.67	19.51	19.57	161837
2012-08-21	19.69	19.88	19.66	19.69	91716
2012-08-22	19.31	19.44	19.23	19.40	104624
2012-08-23	19.36	19.38	19.22	19.34	133226
2012-08-24	19.30	19.45	19.28	19.31	89813
2012-08-27	19.37	19.42	19.34	19.39	73712
2012-08-28	19.17	19.27	19.13	19.21	97253
2012-08-29	19.10	19.20	19.07	19.16	106022
2012-08-30	19.10	19.14	18.95	19.06	79889
2012-08-31	19.17	19.23	19.00	19.10	103096
2012-09-04	19.03	19.03	18.79	18.91	128764
2012-09-05	18.92	18.98	18.84	18.90	197455
2012-09-06	19.05	19.26	18.97	19.23	93063
2012-09-07	19.35	19.37	19.25	19.37	89234
2012-09-10	19.22	19.50	19.12	19.22	193940
2012-09-11	18.90	19.04	18.85	19.01	346252
2012-09-12	18.71	18.90	18.70	18.90	238983
2012-09-13	19.03	19.42	19.01	19.37	180748
2012-09-14	19.39	19.44	19.32	19.39	80474
2012-09-17	19.34	19.37	19.23	19.27	72785
2012-09-18	19.17	19.29	19.13	19.21	119969
2012-09-19	19.14	19.34	19.10	19.21	530637
2012-09-20	19.24	19.33	19.17	19.30	159057
2012-09-21	19.77	19.90	19.67	19.82	174496
2012-09-24	19.74	19.82	19.69	19.76	125479
2012-09-25	19.91	20.08	19.79	19.81	154296
2012-09-26	19.77	19.78	19.66	19.72	144688
2012-09-27	19.78	19.87	19.70	19.82	99771
2012-09-28	19.75	19.75	19.51	19.54	109549
2012-10-01	19.74	19.96	19.68	19.70	109106
2012-10-02	19.93	20.05	19.89	19.90	131924
2012-10-03	19.86	19.88	19.68	19.70	144973
2012-10-04	20.19	20.44	20.13	20.35	169851
2012-10-05	20.29	20.41	20.16	20.20	83689
2012-10-08	20.15	20.15	20.04	20.13	103222
2012-10-09	20.00	20.10	19.94	20.03	75746
2012-10-10	19.93	19.96	19.84	19.87	89276
2012-10-11	20.12	20.18	19.99	20.03	93490
2012-10-12	19.93	20.03	19.86	19.96	311297
2012-10-15	19.94	20.00	19.84	20.00	71553
2012-10-16	20.04	20.14	19.96	20.12	132161
2012-10-17	19.85	19.85	19.70	19.76	157573
2012-10-18	19.54	19.75	19.52	19.59	199145
2012-10-19	19.56	19.64	19.50	19.59	126512
2012-10-22	19.56	19.56	19.42	19.51	67399
2012-10-23	19.32	19.37	19.22	19.29	123892
2012-10-24	19.51	19.56	19.41	19.46	91789
2012-10-25	19.66	19.70	19.55	19.59	210061
2012-10-26	19.83	19.84	19.64	19.74	217446
2012-10-31	20.19	20.22	19.98	20.10	148162
2012-11-01	20.23	20.34	20.14	20.18	98645
2012-11-02	20.20	20.20	19.87	19.88	138492
2012-11-05	19.88	19.89	19.79	19.81	62664
2012-11-06	19.87	20.27	19.85	20.16	564445
2012-11-07	19.91	19.94	19.79	19.85	231022
2012-11-08	19.84	19.87	19.62	19.62	123396
2012-11-09	19.61	19.70	19.50	19.57	135032
2012-11-12	19.57	19.59	19.45	19.52	98020
2012-11-13	19.46	19.50	19.32	19.34	123486
2012-11-14	19.45	19.45	19.13	19.13	130752
2012-11-15	19.01	19.06	18.86	18.92	128972
2012-11-16	18.76	18.80	18.64	18.77	286698
2012-11-19	18.99	19.10	18.95	19.10	174748
2012-11-20	19.12	19.14	19.00	19.13	148602
2012-11-21	18.88	19.05	18.88	19.05	156841
2012-11-23	18.99	19.21	18.98	19.20	96499
2012-11-26	19.08	19.15	18.96	19.14	120928
2012-11-27	18.86	18.87	18.70	18.81	117890
2012-11-28	18.76	19.06	18.69	19.06	123911
2012-11-29	18.90	18.97	18.82	18.97	128100
2012-11-30	18.97	19.05	18.94	19.04	119909
2012-12-03	19.20	19.33	19.17	19.29	110814
2012-12-04	19.46	19.48	19.35	19.39	78584
2012-12-05	19.36	19.53	19.33	19.42	72773
2012-12-06	19.39	19.39	19.17	19.26	129507
2012-12-07	19.01	19.05	18.83	18.89	556596
2012-12-10	19.05	19.16	19.02	19.13	412553
2012-12-11	19.23	19.26	19.19	19.24	86841
2012-12-12	19.28	19.38	19.19	19.20	160001
2012-12-13	19.13	19.24	19.06	19.08	97282
2012-12-14	19.13	19.24	19.07	19.15	106953
2012-12-17	19.17	19.21	19.05	19.11	137721
2012-12-18	19.29	19.67	19.25	19.66	200433
2012-12-19	19.58	19.59	19.40	19.40	150319
2012-12-20	19.51	19.64	19.51	19.64	149363
2012-12-21	19.37	19.48	19.31	19.41	120086
2012-12-24	19.47	19.50	19.37	19.41	72830
2012-12-26	19.48	19.57	19.32	19.39	111737
2012-12-27	19.43	19.45	19.25	19.37	107781
2012-12-28	19.33	19.41	19.24	19.28	107806
2012-12-31	19.27	19.54	19.27	19.54	151669
2013-01-02	19.82	19.85	19.54	19.68	236740
2013-01-03	19.66	19.70	19.54	19.58	104343
2013-01-04	19.51	19.74	19.47	19.68	109098
2013-01-07	19.47	19.61	19.44	19.56	194141
2013-01-08	19.51	19.51	19.34	19.41	123057
2013-01-09	19.26	19.34	19.19	19.19	208497
2013-01-10	19.35	19.39	19.20	19.31	239908
2013-01-11	19.45	19.52	19.28	19.43	1090368
2013-01-14	18.98	19.18	18.93	19.14	351919
2013-01-15	19.57	19.74	19.29	19.65	455032
2013-01-16	19.59	19.60	19.42	19.47	104943
2013-01-17	19.88	19.88	19.63	19.72	128418
2013-01-18	19.77	19.78	19.63	19.71	139650
2013-01-22	18.87	18.90	18.78	18.86	286272
2013-01-23	18.61	18.72	18.53	18.63	282898
2013-01-24	18.71	18.87	18.70	18.82	565193
2013-01-25	18.80	18.91	18.70	18.87	491514
2013-01-28	18.61	18.68	18.50	18.57	328268
2013-01-29	18.64	18.70	18.55	18.66	184897
2013-01-30	18.82	19.00	18.81	18.90	372947
2013-01-31	18.96	19.04	18.93	18.98	265785
2013-02-01	19.19	19.21	19.01	19.08	162818
2013-02-04	18.89	18.93	18.74	18.77	175237
2013-02-05	18.92	18.95	18.70	18.77	198415
2013-02-06	18.99	19.02	18.93	18.98	152239
2013-02-07	18.98	19.05	18.86	18.97	124739
2013-02-08	18.97	19.13	18.96	19.02	96618
2013-02-11	18.99	19.05	18.86	19.04	167802
2013-02-12	18.93	19.13	18.87	19.02	183105
2013-02-13	19.00	19.04	18.79	18.88	357920
2013-02-14	18.76	18.84	18.71	18.78	169394
2013-02-15	18.41	18.54	18.37	18.51	290971
2013-02-19	18.63	18.73	18.62	18.67	201328
2013-02-20	18.66	18.66	18.39	18.41	375654
2013-02-21	18.54	18.75	18.42	18.72	766527
2013-02-22	18.68	18.70	18.57	18.67	212340
2013-02-25	17.29	17.84	17.27	17.63	2600640
2013-02-26	17.61	17.77	17.50	17.65	704415
2013-02-27	17.41	17.53	17.38	17.45	1130071
2013-02-28	17.59	17.69	17.54	17.59	1038005
2013-03-01	17.53	17.71	17.49	17.61	488020
2013-03-04	17.70	17.75	17.58	17.73	716274
2013-03-05	17.84	17.93	17.78	17.93	410610
2013-03-06	17.84	17.91	17.72	17.79	1007421
2013-03-07	17.73	17.73	17.55	17.66	743739
2013-03-08	17.52	17.57	17.42	17.52	860075
2013-03-11	17.62	17.84	17.60	17.82	434435
2013-03-12	17.70	17.75	17.67	17.73	315497
2013-03-13	17.88	17.99	17.76	17.97	453078
2013-03-14	18.00	18.21	18.00	18.14	698326
2013-03-15	18.24	18.33	18.17	18.18	249478
2013-03-18	18.17	18.34	18.16	18.27	500569
2013-03-19	18.28	18.37	17.97	17.99	577283
2013-03-20	17.85	17.88	17.62	17.69	842576
2013-03-21	17.68	17.85	17.67	17.76	447165
2013-03-22	17.87	18.03	17.86	17.98	274783
2013-03-25	17.96	18.07	17.90	17.99	236341
2013-03-26	17.88	17.89	17.74	17.85	247981
2013-03-27	17.61	17.84	17.57	17.78	261781
2013-03-28	18.12	18.13	17.92	17.99	188368
2013-04-01	17.94	18.06	17.94	18.01	210170
2013-04-02	18.05	18.05	17.83	17.88	358455
2013-04-03	17.38	17.42	17.23	17.25	348204
2013-04-04	17.29	17.55	17.26	17.49	994850
2013-04-05	17.32	17.62	17.30	17.59	820498
2013-04-08	17.51	17.56	17.44	17.53	1061256
2013-04-09	17.51	17.62	17.41	17.54	178129
2013-04-10	17.56	17.76	17.53	17.75	245455
2013-04-11	17.74	17.90	17.71	17.90	671594
2013-04-12	17.73	17.75	17.62	17.73	713175
2013-04-15	17.48	17.54	17.31	17.31	468849
2013-04-16	17.48	17.55	17.41	17.51	171938
2013-04-17	17.31	17.38	17.19	17.28	580929
2013-04-18	17.24	17.24	17.08	17.16	453582
2013-04-19	17.18	17.22	17.13	17.18	352567
2013-04-22	17.13	17.35	17.10	17.33	368272
2013-04-23	17.24	17.34	17.20	17.31	341111
2013-04-24	17.39	17.54	17.35	17.52	245787
2013-04-25	17.89	17.90	17.71	17.75	240118
2013-04-26	17.75	17.85	17.72	17.82	251804
2013-04-29	17.88	17.99	17.83	17.99	377301
2013-04-30	18.16	18.27	18.09	18.27	541465
2013-05-01	18.50	18.54	18.39	18.43	353763
2013-05-02	18.16	18.24	18.11	18.17	212947
2013-05-03	18.20	18.35	18.20	18.34	126159
2013-05-06	18.31	18.36	18.27	18.27	212889
2013-05-07	18.31	18.37	18.25	18.33	346268
2013-05-08	18.27	18.42	18.23	18.40	180543
2013-05-09	18.41	18.48	18.33	18.41	244167
2013-05-10	18.60	18.64	18.46	18.64	197033
2013-05-13	18.41	18.44	18.34	18.43	137349
2013-05-14	18.27	18.36	18.23	18.26	452365
2013-05-15	18.55	18.59	18.36	18.40	230701
2013-05-16	18.37	18.52	18.34	18.37	174553
2013-05-17	18.36	18.38	18.21	18.30	465736
2013-05-20	18.52	18.69	18.50	18.65	181818
2013-05-21	18.96	19.19	18.85	19.16	312055
2013-05-22	19.14	19.23	18.99	19.02	312108
2013-05-23	18.59	18.62	18.39	18.50	276013
2013-05-24	18.45	18.61	18.41	18.60	153357
2013-05-28	18.78	18.83	18.63	18.67	134825
2013-05-29	18.64	18.70	18.53	18.70	259773
2013-05-30	18.73	18.92	18.69	18.84	259703
2013-05-31	18.87	18.94	18.58	18.58	258452
2013-06-03	18.57	18.66	18.48	18.60	157934
2013-06-04	18.69	18.76	18.51	18.62	792345
2013-06-05	18.38	18.41	18.31	18.38	227050
2013-06-06	18.26	18.51	18.23	18.48	474948
2013-06-07	18.24	18.46	18.16	18.46	582973
2013-06-10	18.60	18.76	18.57	18.70	360533
2013-06-11	18.35	18.57	18.30	18.55	598315
2013-06-12	18.64	18.69	18.41	18.42	150498
2013-06-13	18.51	18.76	18.49	18.73	141645
2013-06-14	18.55	18.65	18.52	18.57	152668
2013-06-17	18.99	19.06	18.82	18.95	196740
2013-06-18	18.80	18.91	18.73	18.89	130393
2013-06-19	18.61	18.76	18.41	18.45	403762
2013-06-20	17.96	18.15	17.94	17.98	824357
2013-06-21	18.05	18.13	17.91	18.08	425303
2013-06-24	17.89	18.08	17.79	18.02	592328
2013-06-25	17.92	18.00	17.78	17.96	489665
2013-06-26	17.79	17.94	17.72	17.89	439684
2013-06-27	17.50	17.78	17.50	17.74	1027103
2013-06-28	17.90	18.00	17.85	17.91	351745
2013-07-01	17.61	17.88	17.60	17.74	277936
2013-07-02	18.06	18.18	18.02	18.12	220943
2013-07-03	18.11	18.38	18.09	18.33	237472
2013-07-05	18.10	18.23	18.01	18.23	233692
2013-07-08	18.23	18.32	18.20	18.29	288695
2013-07-09	18.26	18.29	18.07	18.27	258433
2013-07-10	18.24	18.61	18.22	18.51	206353
2013-07-11	18.81	19.00	18.74	18.99	238071
2013-07-12	18.95	18.99	18.82	18.95	137414
2013-07-15	18.90	19.10	18.90	19.06	131662
2013-07-16	18.93	19.04	18.85	19.00	124261
2013-07-17	19.17	19.20	18.90	18.96	144179
2013-07-18	19.17	19.31	19.16	19.27	171517
2013-07-19	19.22	19.34	19.21	19.28	177082
2013-07-22	19.26	19.36	19.25	19.25	141487
2013-07-23	19.31	19.36	19.23	19.31	137358
2013-07-24	19.42	19.44	19.27	19.36	133219
2013-07-25	19.26	19.43	19.22	19.40	104178
2013-07-26	20.90	20.91	20.28	20.45	1976986
2013-07-29	20.33	20.35	20.06	20.21	322529
2013-07-30	20.11	20.38	20.11	20.28	306169
2013-07-31	20.52	20.63	20.42	20.52	175525
2013-08-01	20.45	20.50	20.31	20.39	157427
2013-08-02	20.34	20.48	20.34	20.48	111866
2013-08-05	20.50	20.52	20.36	20.49	148600
2013-08-06	20.41	20.67	20.33	20.56	211482
2013-08-07	20.50	20.60	20.44	20.54	123157
2013-08-08	20.55	20.68	20.51	20.61	126581
2013-08-09	20.77	20.92	20.75	20.81	95919
2013-08-12	20.75	20.76	20.64	20.71	283622
2013-08-13	20.77	20.85	20.68	20.79	188489
2013-08-14	20.53	20.69	20.49	20.62	135736
2013-08-15	20.45	20.52	20.33	20.44	426625
2013-08-16	20.50	20.57	20.41	20.53	167254
2013-08-19	20.53	20.72	20.50	20.51	220729
2013-08-20	20.42	20.58	20.41	20.53	489584
2013-08-21	20.65	20.68	20.40	20.42	115753
2013-08-22	20.60	20.90	20.56	20.66	282491
2013-08-23	20.71	20.80	20.65	20.80	116192
2013-08-26	20.69	20.78	20.63	20.65	106623
2013-08-27	20.58	20.69	20.25	20.25	1646021
2013-08-28	20.38	20.46	20.24	20.28	757461
2013-08-29	19.78	19.89	19.71	19.79	514002
2013-08-30	19.73	19.78	19.56	19.64	273586
2013-09-03	19.97	20.04	19.73	19.82	206055
2013-09-04	19.81	20.08	19.81	20.07	243605
2013-09-05	20.02	20.11	19.94	19.96	112097
2013-09-06	20.10	20.17	19.98	20.09	133421
2013-09-09	20.06	20.20	20.04	20.16	133128
2013-09-10	20.34	20.50	20.30	20.50	160506
2013-09-11	20.26	20.43	20.16	20.39	114388
2013-09-12	20.21	20.26	20.10	20.11	140078
2013-09-13	20.37	20.44	20.24	20.42	138468
2013-09-16	20.47	20.47	20.25	20.29	103263
2013-09-17	20.27	20.35	20.22	20.35	97165
2013-09-18	20.49	20.90	20.45	20.87	170471
2013-09-19	20.77	20.77	20.55	20.63	688642
2013-09-20	20.79	20.85	20.72	20.78	183652
2013-09-23	20.62	20.67	20.44	20.56	136503
2013-09-24	20.46	20.55	20.40	20.40	153674
2013-09-25	20.27	20.34	20.22	20.28	152896
2013-09-26	20.03	20.17	20.00	20.17	212751
2013-09-27	20.14	20.36	20.13	20.33	227878
2013-09-30	20.20	20.37	20.18	20.34	120974
2013-10-01	20.22	20.34	20.16	20.25	132179
2013-10-02	19.82	19.93	19.77	19.93	143456
2013-10-03	19.97	20.00	19.77	19.80	94168
2013-10-04	19.78	19.98	19.78	19.84	133159
2013-10-07	19.81	19.96	19.79	19.93	117969
2013-10-08	19.94	19.99	19.82	19.82	103310
2013-10-09	20.00	20.03	19.88	19.98	175355
2013-10-10	20.45	20.76	20.45	20.75	184989
2013-10-11	20.58	20.65	20.52	20.62	108363
2013-10-14	20.82	20.96	20.78	20.96	103867
2013-10-15	20.85	21.03	20.82	20.98	195440
2013-10-16	20.82	20.98	20.80	20.91	171960
2013-10-17	21.15	21.33	21.13	21.33	121300
2013-10-18	21.49	21.62	21.45	21.62	159770
2013-10-21	21.57	21.76	21.52	21.73	81792
2013-10-22	21.78	21.98	21.74	21.91	131976
2013-10-23	21.69	21.74	21.58	21.72	131451
2013-10-24	21.94	21.96	21.80	21.96	345483
2013-10-25	21.87	22.05	21.85	22.03	87331
2013-10-28	21.97	22.09	21.91	21.97	118465
2013-10-29	21.89	21.93	21.79	21.92	205530
2013-10-30	21.38	21.41	20.98	21.03	257032
2013-10-31	20.82	21.00	20.81	21.00	317094
2013-11-01	20.82	20.84	20.61	20.71	120763
2013-11-04	20.81	20.85	20.63	20.82	189398
2013-11-05	20.67	20.78	20.62	20.75	167808
2013-11-06	20.93	21.09	20.92	20.99	104547
2013-11-07	20.82	20.86	20.66	20.67	137606
2013-11-08	20.69	20.94	20.69	20.94	171131
2013-11-11	20.80	20.92	20.78	20.89	216349
2013-11-12	20.72	20.86	20.71	20.80	94219
2013-11-13	20.72	20.98	20.71	20.98	173085
2013-11-14	21.22	21.31	21.14	21.27	118196
2013-11-15	21.57	21.61	21.48	21.49	141258
2013-11-18	21.43	21.44	21.30	21.33	92305
2013-11-19	21.33	21.45	21.33	21.40	242996
2013-11-20	21.65	21.72	21.53	21.56	248520
2013-11-21	21.68	21.80	21.67	21.76	126373
2013-11-22	21.71	21.77	21.59	21.77	124657
2013-11-25	21.68	21.73	21.65	21.68	116554
2013-11-26	21.69	21.74	21.61	21.65	161243
2013-11-27	22.01	22.07	21.86	21.93	125483
2013-11-29	22.12	22.17	22.08	22.11	83863
2013-12-02	21.95	22.08	21.88	21.89	167060
2013-12-03	21.85	21.94	21.75	21.78	379826
2013-12-04	21.23	21.35	21.09	21.22	122591
2013-12-05	21.16	21.16	21.00	21.04	96758
2013-12-06	21.13	21.18	21.07	21.18	98961
2013-12-09	21.13	21.19	21.04	21.09	162102
2013-12-10	21.03	21.20	21.01	21.16	152548
2013-12-11	21.25	21.28	21.02	21.04	130035
2013-12-12	20.92	20.97	20.77	20.81	121846
2013-12-13	20.89	21.00	20.85	20.99	131631
2013-12-16	20.94	21.05	20.92	20.95	236295
2013-12-17	21.02	21.19	20.93	21.15	264437
2013-12-18	21.04	21.20	20.89	21.19	172033
2013-12-19	21.17	21.36	21.09	21.30	106281
2013-12-20	21.31	21.49	21.31	21.38	573689
2013-12-23	21.59	21.66	21.52	21.63	137414
2013-12-24	21.79	21.89	21.79	21.89	70172
2013-12-26	21.82	21.98	21.82	21.95	75148
2013-12-27	22.15	22.24	22.12	22.20	141962
2013-12-30	22.17	22.26	22.06	22.19	88573
2013-12-31	22.28	22.40	22.22	22.40	128220
2014-01-02	22.16	22.16	21.99	22.05	173318
2014-01-03	21.74	21.78	21.64	21.69	147637
2014-01-06	21.57	21.73	21.53	21.64	127754
2014-01-07	21.54	21.62	21.49	21.55	176652
2014-01-08	21.37	21.47	21.34	21.36	160426
2014-01-09	21.48	21.61	21.45	21.57	151042
2014-01-10	21.73	21.85	21.69	21.81	161928
2014-01-13	21.63	21.72	21.49	21.52	169811
2014-01-14	21.57	21.75	21.48	21.68	119002
2014-01-15	21.54	21.56	21.38	21.47	283645
2014-01-16	21.34	21.35	21.13	21.24	176671
2014-01-17	21.11	21.14	21.05	21.05	133040
2014-01-21	21.68	21.70	21.59	21.62	203014
2014-01-22	21.51	21.63	21.51	21.56	139619
2014-01-23	19.95	19.98	19.76	19.89	580336
2014-01-24	19.28	19.51	19.17	19.28	329395
2014-01-27	19.13	19.13	18.66	18.73	272775
2014-01-28	18.77	18.90	18.71	18.78	219178
2014-01-29	18.33	18.45	18.26	18.32	426769
2014-01-30	18.48	18.50	18.38	18.46	270903
2014-01-31	18.25	18.40	18.18	18.29	273443
2014-02-03	18.21	18.21	17.96	17.99	273525
2014-02-04	17.94	17.99	17.80	17.91	323175
2014-02-05	17.82	17.91	17.71	17.79	203874
2014-02-06	17.79	17.91	17.73	17.87	232663
2014-02-07	18.02	18.15	17.94	18.14	148154
2014-02-10	18.26	18.46	18.20	18.46	612043
2014-02-11	18.54	18.78	18.50	18.75	330908
2014-02-12	18.75	18.94	18.74	18.92	371975
2014-02-13	18.70	18.74	18.59	18.68	186417
2014-02-14	18.74	18.82	18.70	18.79	290462
2014-02-18	18.54	18.70	18.43	18.59	300432
2014-02-19	18.55	18.68	18.50	18.53	178777
2014-02-20	18.60	18.64	18.53	18.60	167384
2014-02-21	18.66	18.75	18.55	18.56	173602
2014-02-24	18.35	18.47	18.28	18.39	268565
2014-02-25	18.44	18.46	18.29	18.33	141782
2014-02-26	18.16	18.21	18.09	18.15	313331
2014-02-27	18.02	18.28	17.98	18.27	291624
2014-02-28	16.76	17.14	16.76	17.08	2662096
2014-03-03	16.88	17.27	16.83	17.17	401661
2014-03-04	17.36	17.39	17.15	17.24	268990
2014-03-05	17.20	17.37	17.16	17.21	414455
2014-03-06	17.19	17.50	17.17	17.44	399436
2014-03-07	17.96	17.96	17.68	17.73	312151
2014-03-10	17.66	17.67	17.05	17.16	710415
2014-03-11	16.85	16.90	16.71	16.78	590394
2014-03-12	16.70	16.77	16.63	16.76	438849
2014-03-13	16.90	16.90	16.61	16.67	275234
2014-03-14	16.77	16.87	16.70	16.75	322557
2014-03-17	17.05	17.17	17.04	17.10	305759
2014-03-18	17.17	17.27	17.11	17.21	425653
2014-03-19	17.02	17.05	16.79	16.87	263046
2014-03-20	16.65	16.69	16.59	16.60	317973
2014-03-21	16.67	16.83	16.65	16.70	931864
2014-03-24	16.68	16.78	16.58	16.74	380900
2014-03-25	16.96	17.03	16.86	17.00	253588
2014-03-26	17.29	17.33	17.19	17.19	349504
2014-03-27	17.15	17.21	17.07	17.10	354121
2014-03-28	17.25	17.40	17.24	17.29	235155
2014-03-31	17.53	17.86	17.52	17.81	350416
2014-04-01	17.57	17.60	17.40	17.50	316704
2014-04-02	16.90	17.08	16.87	17.02	449165
2014-04-03	16.84	16.98	16.75	16.97	2335056
2014-04-04	17.14	17.30	17.13	17.15	1599873
2014-04-07	17.16	17.25	17.00	17.07	468613
2014-04-08	17.08	17.26	17.03	17.23	635308
2014-04-09	17.50	17.55	17.37	17.53	591879
2014-04-10	17.58	17.58	17.39	17.39	407233
2014-04-11	17.40	17.48	17.32	17.34	315251
2014-04-14	17.49	17.68	17.46	17.63	295469
2014-04-15	17.62	17.68	17.42	17.61	480220
2014-04-16	17.78	17.84	17.68	17.84	955423
2014-04-17	17.78	17.95	17.76	17.91	276771
2014-04-21	17.87	17.97	17.85	17.95	124367
2014-04-22	17.88	17.98	17.84	17.90	248764
2014-04-23	17.83	17.86	17.70	17.76	242461
2014-04-24	17.62	17.70	17.58	17.67	222720
2014-04-25	18.29	18.41	18.25	18.38	383429
2014-04-28	18.49	18.75	18.46	18.62	810828
2014-04-29	18.38	18.53	18.34	18.47	892103
2014-04-30	18.64	18.80	18.59	18.77	215007
2014-05-01	18.72	18.74	18.55	18.62	219522
2014-05-02	18.37	18.51	18.34	18.49	212837
2014-05-05	18.43	18.56	18.37	18.54	177892
2014-05-06	18.92	18.93	18.78	18.89	630457
2014-05-07	18.63	18.73	18.61	18.68	255575
2014-05-08	18.91	19.07	18.86	18.93	407149
2014-05-09	19.11	19.24	19.07	19.13	335044
2014-05-12	19.02	19.15	18.90	19.13	246052
2014-05-13	19.27	19.41	19.18	19.28	309444
2014-05-14	19.35	19.46	19.31	19.34	332213
2014-05-15	19.40	19.42	19.23	19.29	305494
2014-05-16	19.51	19.67	19.45	19.62	369052
2014-05-19	19.67	19.77	19.64	19.77	247107
2014-05-20	19.59	19.60	19.37	19.43	217082
2014-05-21	19.08	19.21	19.04	19.21	252851
2014-05-22	19.21	19.37	19.09	19.28	252308
2014-05-23	19.07	19.22	19.07	19.19	211534
2014-05-27	19.43	19.45	19.28	19.39	172860
2014-05-28	19.14	19.23	19.09	19.17	205101
2014-05-29	19.44	19.51	19.41	19.50	209363
2014-05-30	19.53	19.69	19.45	19.63	220469
2014-06-02	19.70	19.70	19.59	19.62	124963
2014-06-03	19.58	19.67	19.54	19.59	135960
2014-06-04	19.48	19.48	19.29	19.41	204954
2014-06-05	19.28	19.39	19.28	19.37	185226
2014-06-06	19.25	19.31	19.17	19.28	378268
2014-06-09	19.25	19.40	19.24	19.39	231537
2014-06-10	19.16	19.18	18.94	19.03	1471635
2014-06-11	18.78	19.03	18.77	19.02	542929
2014-06-12	19.05	19.07	18.99	19.04	237956
2014-06-13	18.98	19.07	18.93	19.02	168738
2014-06-16	18.76	18.77	18.66	18.72	341104
2014-06-17	18.87	18.92	18.79	18.90	624794
2014-06-18	18.80	18.95	18.77	18.92	310801
2014-06-19	19.27	19.28	19.16	19.16	332813
2014-06-20	19.21	19.23	19.06	19.13	321221
2014-06-23	19.08	19.17	19.01	19.11	394062
2014-06-24	19.31	19.35	19.21	19.22	250252
2014-06-25	19.24	19.35	19.21	19.24	157729
2014-06-26	19.39	19.61	19.35	19.57	174580
2014-06-27	19.42	19.47	19.35	19.40	175493
2014-06-30	19.51	19.82	19.51	19.81	244998
2014-07-01	19.83	19.96	19.83	19.88	186474
2014-07-02	19.76	19.80	19.53	19.58	202405
2014-07-03	19.64	19.73	19.61	19.73	144075
2014-07-07	19.76	19.79	19.69	19.71	227197
2014-07-08	19.49	19.50	19.26	19.36	223372
2014-07-09	19.12	19.16	19.04	19.14	217126
2014-07-10	18.82	18.90	18.76	18.84	193509
2014-07-11	18.63	18.72	18.63	18.69	205183
2014-07-14	19.00	19.10	18.96	19.01	242764
2014-07-15	19.12	19.17	18.98	19.10	195037
2014-07-16	19.21	19.24	19.14	19.18	159535
2014-07-17	19.09	19.12	18.99	19.02	214079
2014-07-18	19.21	19.43	19.20	19.39	186944
2014-07-21	18.97	19.07	18.89	19.03	192220
2014-07-22	18.86	18.94	18.78	18.92	1002446
2014-07-23	19.02	19.09	18.97	18.99	193773
2014-07-24	18.93	18.94	18.71	18.79	231493
2014-07-25	19.58	19.62	19.20	19.32	1218215
2014-07-28	19.66	19.70	19.54	19.70	275846
2014-07-29	19.50	19.53	19.39	19.40	219727
2014-07-30	19.17	19.28	19.11	19.24	182823
2014-07-31	19.20	19.39	19.17	19.21	403011
2014-08-01	19.07	19.21	19.00	19.17	162713
2014-08-04	19.03	19.06	18.76	18.90	177833
2014-08-05	19.11	19.13	18.95	18.99	183192
2014-08-06	18.76	18.98	18.76	18.91	141602
2014-08-07	18.90	18.90	18.74	18.75	171672
2014-08-08	18.68	18.73	18.51	18.65	834971
2014-08-11	18.73	18.83	18.72	18.83	285296
2014-08-12	18.91	18.92	18.69	18.78	2385109
2014-08-13	18.47	18.48	18.22	18.44	1806420
2014-08-14	18.60	18.70	18.58	18.68	193075
2014-08-15	18.78	18.78	18.57	18.67	271844
2014-08-18	18.91	18.93	18.81	18.89	174249
2014-08-19	18.88	18.91	18.82	18.83	207634
2014-08-20	18.72	18.78	18.63	18.67	122515
2014-08-21	18.54	18.67	18.53	18.63	157918
2014-08-22	18.83	18.86	18.63	18.73	1135278
2014-08-25	18.82	18.98	18.82	18.93	166561
2014-08-26	18.58	18.69	18.42	18.43	947028
2014-08-27	18.59	18.61	18.46	18.48	736088
2014-08-28	18.41	18.46	18.35	18.37	289258
2014-08-29	18.43	18.44	18.31	18.43	159355
2014-09-02	18.25	18.29	18.21	18.28	306933
2014-09-03	18.25	18.25	18.11	18.18	466339
2014-09-04	18.11	18.30	18.08	18.12	460911
2014-09-05	18.11	18.20	18.03	18.20	325183
2014-09-08	17.83	18.06	17.82	17.99	285978
2014-09-09	18.22	18.25	18.11	18.20	1853841
2014-09-10	18.70	18.84	18.48	18.82	326778
2014-09-11	18.74	18.82	18.56	18.66	180803
2014-09-12	19.00	19.17	18.91	19.16	295962
2014-09-15	19.44	19.63	19.42	19.52	796643
2014-09-16	19.88	19.99	19.77	19.90	519645
2014-09-17	19.81	19.91	19.71	19.78	397276
2014-09-18	19.91	19.96	19.88	19.96	310073
2014-09-19	20.09	20.20	20.08	20.15	778012
2014-09-22	20.04	20.04	19.82	19.97	318451
2014-09-23	19.77	19.87	19.74	19.80	389575
2014-09-24	19.97	20.14	19.90	20.14	412181
2014-09-25	20.18	20.18	19.95	19.99	239853
2014-09-26	20.04	20.08	19.93	20.07	210172
2014-09-29	19.70	19.90	19.62	19.85	1226248
2014-09-30	20.00	20.15	19.98	20.02	378408
2014-10-01	20.01	20.11	19.90	19.95	354683
2014-10-02	19.71	19.73	19.30	19.46	310566
2014-10-03	19.23	19.29	19.17	19.27	450799
2014-10-06	19.41	19.49	19.27	19.44	318288
2014-10-07	19.29	19.32	18.98	18.99	254735
2014-10-08	19.22	19.44	19.10	19.40	269538
2014-10-09	19.22	19.27	18.77	18.77	280761
2014-10-10	18.53	18.67	18.43	18.46	450100
2014-10-13	18.48	18.50	18.27	18.27	463645
2014-10-14	18.10	18.17	18.01	18.06	386158
2014-10-15	18.00	18.03	17.60	17.88	530580
2014-10-16	17.79	18.23	17.75	18.14	521801
2014-10-17	18.13	18.23	18.10	18.20	311013
2014-10-20	18.24	18.45	18.24	18.41	187306
2014-10-21	18.70	18.84	18.67	18.82	275542
2014-10-22	18.69	18.84	18.64	18.66	224136
2014-10-23	18.58	18.79	18.56	18.71	217073
2014-10-24	17.95	18.43	17.94	18.43	832724
2014-10-27	18.34	18.42	18.23	18.41	737185
2014-10-28	18.55	18.59	18.32	18.42	326903
2014-10-29	18.62	18.81	18.49	18.55	245667
2014-10-30	18.43	18.67	18.42	18.66	155946
2014-10-31	18.69	18.76	18.64	18.75	165593
2014-11-03	18.58	18.62	18.52	18.55	271016
2014-11-04	18.64	18.67	18.48	18.65	194204
2014-11-05	18.75	18.84	18.66	18.82	265467
2014-11-06	18.88	18.96	18.79	18.84	148225
2014-11-07	18.81	18.83	18.70	18.83	370351
2014-11-10	18.81	18.85	18.72	18.81	187604
2014-11-11	18.73	18.91	18.71	18.90	217370
2014-11-12	18.77	18.83	18.69	18.74	208894
2014-11-13	18.86	18.93	18.82	18.93	71317
2014-11-14	19.00	19.03	18.91	18.99	161250
2014-11-17	19.23	19.33	19.15	19.26	241674
2014-11-18	19.41	19.48	19.38	19.42	219062
2014-11-19	19.40	19.40	19.16	19.32	181094
2014-11-20	19.15	19.21	19.12	19.18	167377
2014-11-21	19.24	19.28	19.12	19.14	204821
2014-11-24	19.23	19.26	19.18	19.24	229610
2014-11-25	19.21	19.43	19.21	19.36	388715
2014-11-26	19.33	19.34	19.21	19.26	486711
2014-11-28	19.29	19.38	19.26	19.31	170420
2014-12-01	19.36	19.43	19.28	19.37	337263
2014-12-02	19.24	19.31	19.18	19.27	540669
2014-12-03	19.22	19.27	19.13	19.19	275344
2014-12-04	19.14	19.19	19.04	19.16	280922
2014-12-05	19.11	19.16	19.02	19.13	398685
2014-12-08	19.07	19.11	18.95	19.00	317397
2014-12-09	18.76	18.82	18.64	18.78	575636
2014-12-10	18.69	18.73	18.55	18.57	301325
2014-12-11	18.38	18.46	18.30	18.33	299814
2014-12-12	18.12	18.20	17.78	17.78	406002
2014-12-15	17.87	17.95	17.43	17.51	415792
2014-12-16	17.82	18.19	17.75	17.97	704451
2014-12-17	18.07	18.30	18.02	18.18	538307
2014-12-18	18.54	18.77	18.51	18.77	414018
2014-12-19	18.48	18.61	18.38	18.54	1032781
2014-12-22	18.52	18.59	18.46	18.53	338405
2014-12-23	18.34	18.54	18.32	18.49	335577
2014-12-24	18.51	18.51	18.42	18.48	205541
2014-12-26	18.54	18.63	18.51	18.59	151195
2014-12-29	18.50	18.58	18.46	18.46	256397
2014-12-30	18.30	18.35	18.20	18.21	330200
2014-12-31	18.55	18.63	18.44	18.45	200002
2015-01-02	18.11	18.20	18.06	18.09	190248
2015-01-05	17.85	17.90	17.69	17.79	361901
2015-01-06	17.62	17.63	17.37	17.49	480041
2015-01-07	17.33	17.44	17.20	17.35	494563
2015-01-08	17.54	17.80	17.54	17.65	287549
2015-01-09	18.01	18.16	17.84	17.88	339638
2015-01-12	18.04	18.09	17.75	17.81	614616
2015-01-13	18.24	18.25	17.95	18.03	437517
2015-01-14	18.06	18.22	18.04	18.18	428409
2015-01-15	18.17	18.32	18.08	18.27	284899
2015-01-16	18.46	18.62	18.36	18.60	420188
2015-01-20	18.87	18.90	18.67	18.73	482560
2015-01-21	19.59	19.69	19.46	19.66	1451834
2015-01-22	19.80	19.95	19.69	19.92	408489
2015-01-23	20.01	20.32	20.01	20.18	361519
2015-01-26	20.13	20.42	20.05	20.39	279415
2015-01-27	20.07	20.19	19.95	20.12	461114
2015-01-28	20.37	20.44	20.15	20.16	396295
2015-01-29	20.51	20.57	20.42	20.57	559517
2015-01-30	20.45	20.53	20.24	20.26	256838
2015-02-02	20.50	20.54	20.27	20.52	337774
2015-02-03	20.47	20.71	20.41	20.67	424744
2015-02-04	20.61	20.90	20.55	20.80	413023
2015-02-05	20.77	20.84	20.58	20.83	289174
2015-02-06	20.94	21.06	20.85	20.90	267321
2015-02-09	20.57	20.84	20.57	20.76	247462
2015-02-10	21.11	21.15	20.96	21.10	421920
2015-02-11	20.86	20.97	20.76	20.93	297334
2015-02-12	21.09	21.25	21.04	21.19	239417
2015-02-13	21.12	21.14	20.90	20.99	323043
2015-02-17	21.10	21.14	20.97	21.10	263710
2015-02-18	21.32	21.39	21.18	21.37	293592
2015-02-19	21.44	21.63	21.40	21.51	221641
2015-02-20	21.37	21.53	21.26	21.49	165959
2015-02-23	21.71	21.86	21.68	21.84	262044
2015-02-24	21.72	21.84	21.64	21.79	173255
2015-02-25	21.87	21.88	21.75	21.86	247880
2015-02-26	21.59	21.62	21.44	21.45	326389
2015-02-27	22.03	22.15	21.79	21.85	380727
2015-03-02	21.78	21.91	21.73	21.87	291874
2015-03-03	21.85	22.02	21.66	21.73	490564
2015-03-04	21.88	21.88	21.66	21.85	239996
2015-03-05	22.01	22.15	21.97	22.09	385087
2015-03-06	21.86	21.91	21.71	21.75	250461
2015-03-09	21.89	21.99	21.84	21.92	254356
2015-03-10	21.78	21.87	21.69	21.74	377814
2015-03-11	21.80	21.81	21.62	21.65	281873
2015-03-12	21.84	21.88	21.53	21.66	297388
2015-03-13	21.54	21.61	21.28	21.57	311832
2015-03-16	21.77	22.00	21.75	21.93	401492
2015-03-17	21.79	21.87	21.71	21.83	314533
2015-03-18	21.87	22.46	21.85	22.39	474696
2015-03-19	22.12	22.13	21.87	21.91	400576
2015-03-20	22.12	22.28	22.05	22.16	1449172
2015-03-23	22.11	22.27	22.05	22.20	289010
2015-03-24	22.39	22.47	22.25	22.26	433176
2015-03-25	22.43	22.44	22.22	22.25	765898
2015-03-26	22.02	22.18	21.88	22.14	2228373
2015-03-27	21.75	22.01	21.69	21.95	1288531
2015-03-30	21.91	22.07	21.90	22.01	284184
2015-03-31	21.52	21.75	21.50	21.61	418945
2015-04-01	21.78	21.78	21.41	21.51	359556
2015-04-02	21.25	21.48	21.25	21.36	272517
2015-04-06	21.30	21.59	21.30	21.47	247302
2015-04-07	21.47	21.62	21.36	21.37	262896
2015-04-08	21.66	21.69	21.37	21.41	232896
2015-04-09	21.85	21.87	21.62	21.64	252184
2015-04-10	21.51	21.65	21.44	21.55	163087
2015-04-13	21.24	21.26	21.12	21.13	425814
2015-04-14	21.12	21.17	20.99	21.12	213486
2015-04-15	21.16	21.22	21.08	21.17	338712
2015-04-16	20.64	20.65	20.45	20.57	318133
2015-04-17	20.52	20.56	20.27	20.40	427338
2015-04-20	20.48	20.58	20.44	20.55	235734
2015-04-21	20.98	21.25	20.97	21.04	375871
2015-04-22	21.05	21.12	20.91	21.05	198559
2015-04-23	20.97	21.19	20.93	21.13	215876
2015-04-24	20.97	21.01	20.65	20.68	340267
2015-04-27	20.65	20.73	20.57	20.58	438663
2015-04-28	20.44	20.55	20.34	20.54	213702
2015-04-29	20.56	20.63	20.45	20.52	193674
2015-04-30	20.41	20.47	20.20	20.24	295841
2015-05-01	20.39	20.43	20.29	20.37	137686
2015-05-04	20.46	20.46	20.36	20.40	154051
2015-05-05	20.19	20.20	19.89	19.92	330563
2015-05-06	19.96	19.98	19.69	19.78	287695
2015-05-07	20.09	20.10	19.92	20.05	355765
2015-05-08	20.21	20.44	20.18	20.39	204832
2015-05-11	20.58	20.67	20.54	20.58	334641
2015-05-12	20.57	20.60	20.42	20.50	244681
2015-05-13	20.62	20.66	20.47	20.53	174599
2015-05-14	20.81	21.02	20.81	21.00	899530
2015-05-15	20.84	20.88	20.78	20.84	238172
2015-05-18	20.85	20.93	20.78	20.90	168844
2015-05-19	20.86	20.94	20.82	20.90	217486
2015-05-20	20.97	21.10	20.97	21.04	148680
2015-05-21	21.06	21.15	20.97	21.12	151555
2015-05-22	20.89	20.93	20.81	20.88	201750
2015-05-26	20.70	20.73	20.40	20.47	184368
2015-05-27	20.61	20.66	20.53	20.65	137680
2015-05-28	20.44	20.56	20.39	20.56	166740
2015-05-29	20.37	20.39	19.98	20.13	307765
2015-06-01	20.23	20.26	19.95	20.07	265874
2015-06-02	20.06	20.13	20.00	20.04	200202
2015-06-03	20.14	20.24	20.07	20.10	225986
2015-06-04	20.06	20.14	19.80	19.85	204911
2015-06-05	19.73	19.93	19.70	19.85	257699
2015-06-08	20.13	20.13	19.94	20.00	256418
2015-06-09	20.01	20.04	18.90	19.44	9002799
2015-06-10	19.76	19.76	19.52	19.61	5987810
2015-06-11	19.71	19.96	19.69	19.83	2656974
2015-06-12	19.76	19.81	19.65	19.69	1727179
2015-06-15	19.66	19.79	19.60	19.73	1273112
2015-06-16	19.75	19.87	19.72	19.77	874322
2015-06-17	19.82	20.00	19.77	19.93	738016
2015-06-18	19.80	19.92	19.79	19.83	616209
2015-06-19	19.70	19.87	19.67	19.74	761501
2015-06-22	19.98	20.03	19.83	19.85	624924
2015-06-23	19.91	20.04	19.88	20.01	561836
2015-06-24	20.14	20.19	19.84	19.85	1184724
2015-06-25	19.94	20.03	19.89	19.91	352292
2015-06-26	19.78	19.83	19.70	19.74	714711
2015-06-29	19.47	19.52	19.15	19.16	488531
2015-06-30	19.22	19.26	18.86	18.96	404887
2015-07-01	19.17	19.26	19.14	19.19	453884
2015-07-02	19.05	19.07	18.87	18.95	293484
2015-07-06	18.94	19.16	18.85	18.90	781314
2015-07-07	18.99	18.99	18.66	18.87	921954
2015-07-08	18.44	18.49	18.25	18.27	585081
2015-07-09	18.82	18.83	18.54	18.55	762060
2015-07-10	19.10	19.15	19.04	19.11	697160
2015-07-13	19.32	19.40	19.22	19.24	2062971
2015-07-14	19.15	19.18	19.04	19.17	838895
2015-07-15	19.17	19.18	19.06	19.12	290219
2015-07-16	19.47	19.67	19.46	19.64	612255
2015-07-17	19.78	19.95	19.77	19.79	645452
2015-07-20	19.82	19.82	19.51	19.56	1177017
2015-07-21	19.53	19.57	19.45	19.46	258762
2015-07-22	18.92	19.03	18.83	18.89	451072
2015-07-23	19.15	19.49	18.97	19.10	1001064
2015-07-24	19.17	19.19	18.75	18.78	418691
2015-07-27	18.01	18.14	17.90	17.98	919551
2015-07-28	18.11	18.32	18.06	18.30	659741
2015-07-29	18.58	18.72	18.54	18.58	530205
2015-07-30	18.59	18.60	18.47	18.54	606893
2015-07-31	18.73	18.79	18.64	18.66	487854
2015-08-03	18.57	18.59	18.37	18.42	366740
2015-08-04	18.60	18.63	18.50	18.53	514439
2015-08-05	18.66	18.67	18.53	18.54	772172
2015-08-06	18.59	18.61	18.45	18.50	697418
2015-08-07	18.41	18.45	18.34	18.45	825027
2015-08-10	18.47	18.56	18.43	18.54	879355
2015-08-11	18.34	18.36	18.16	18.19	300822
2015-08-12	17.89	18.13	17.75	17.96	561815
2015-08-13	17.86	18.00	17.76	17.94	1860392
2015-08-14	18.01	18.32	17.97	18.31	2870105
2015-08-17	18.14	18.32	18.11	18.25	1589092
2015-08-18	18.31	18.36	18.21	18.25	1990106
2015-08-19	17.99	18.13	17.87	18.09	4231986
2015-08-20	18.06	18.08	17.88	17.88	2713050
2015-08-21	17.71	17.84	17.53	17.53	4009239
2015-08-24	16.84	17.22	16.66	16.95	1718928
2015-08-25	17.49	17.49	17.04	17.05	1024224
2015-08-26	17.19	17.19	16.69	17.02	812603
2015-08-27	16.99	17.23	16.98	17.18	1068748
2015-08-28	17.22	17.51	17.21	17.49	813330
2015-08-31	17.48	17.49	17.36	17.40	316047
2015-09-01	16.79	16.87	16.57	16.64	611323
2015-09-02	16.78	16.80	16.57	16.79	1525516
2015-09-03	16.79	16.99	16.77	16.96	1656834
2015-09-04	16.73	16.77	16.55	16.64	391020
2015-09-08	17.68	17.72	17.53	17.69	875385
2015-09-09	17.94	17.96	17.59	17.63	741080
2015-09-10	17.65	17.86	17.57	17.74	806566
2015-09-11	17.64	17.68	17.52	17.67	470802
2015-09-14	17.56	17.58	17.42	17.53	667952
2015-09-15	17.49	17.80	17.46	17.74	1832323
2015-09-16	17.72	17.82	17.67	17.81	636202
2015-09-17	17.63	17.86	17.56	17.68	770026
2015-09-18	17.36	17.62	17.35	17.46	589650
2015-09-21	17.56	17.65	17.47	17.53	355582
2015-09-22	17.12	17.17	16.94	17.05	561212
2015-09-23	17.17	17.20	17.05	17.10	315361
2015-09-24	16.80	17.01	16.76	16.99	1045632
2015-09-25	17.10	17.19	16.98	17.04	474645
2015-09-28	16.94	16.98	16.80	16.82	433352
2015-09-29	16.76	16.81	16.58	16.65	812731
2015-09-30	16.91	17.17	16.89	17.16	580274
2015-10-01	17.73	17.75	17.42	17.54	635510
2015-10-02	17.58	17.98	17.51	17.98	856516
2015-10-05	18.03	18.12	18.01	18.11	384136
2015-10-06	18.06	18.34	18.06	18.28	450710
2015-10-07	18.27	18.45	18.25	18.41	383480
2015-10-08	18.45	18.78	18.39	18.76	646992
2015-10-09	18.74	18.77	18.65	18.72	394331
2015-10-12	18.64	18.65	18.50	18.55	315103
2015-10-13	18.12	18.25	18.12	18.13	472057
2015-10-14	18.23	18.30	18.14	18.22	240212
2015-10-15	18.36	18.58	18.33	18.58	431582
2015-10-16	18.34	18.45	18.28	18.43	551579
2015-10-19	18.38	18.48	18.35	18.46	247308
2015-10-20	18.42	18.47	18.34	18.39	354686
2015-10-21	15.54	15.60	15.29	15.32	3948659
2015-10-22	14.30	14.67	14.15	14.54	4821139
2015-10-23	13.84	13.89	13.59	13.69	2562278
2015-10-26	13.80	14.01	13.76	13.86	1985423
2015-10-27	13.65	13.67	13.25	13.32	686381
2015-10-28	13.20	13.64	13.18	13.54	735796
2015-10-29	13.40	13.47	13.31	13.42	812350
2015-10-30	13.32	13.39	13.22	13.32	1466865
2015-11-02	13.29	13.39	13.24	13.35	1656608
2015-11-03	13.23	13.42	13.20	13.40	1718764
2015-11-04	13.36	13.44	13.27	13.39	1618387
2015-11-05	12.88	13.03	12.84	12.87	1486554
2015-11-06	12.54	12.57	12.37	12.38	1916551
2015-11-09	12.52	12.52	12.30	12.42	2014117
2015-11-10	12.49	12.50	12.34	12.38	775650
2015-11-11	12.53	12.53	12.31	12.39	390327
2015-11-12	11.84	11.94	11.66	11.68	2703584
2015-11-13	11.72	11.86	11.66	11.71	1774601
2015-11-16	11.59	11.71	11.54	11.70	956665
2015-11-17	11.88	11.97	11.73	11.79	3573006
2015-11-18	12.09	12.34	12.06	12.33	4749699
2015-11-19	12.42	12.48	12.34	12.36	2363670
2015-11-20	12.57	12.58	12.39	12.41	1033722
2015-11-23	12.33	12.37	12.23	12.23	1383562
2015-11-24	12.14	12.22	12.08	12.17	533213
2015-11-25	12.49	12.58	12.45	12.52	672209
2015-11-27	12.48	12.50	12.41	12.42	240195
2015-11-30	12.40	12.42	12.28	12.33	726458
2015-12-01	12.40	12.42	12.32	12.38	464905
2015-12-02	12.32	12.35	12.14	12.17	352610
2015-12-03	12.11	12.12	11.93	12.00	473345
2015-12-04	11.76	11.88	11.74	11.85	486263
2015-12-07	11.79	11.79	11.58	11.62	826494
2015-12-08	11.38	11.51	11.36	11.42	553959
2015-12-09	11.26	11.39	11.13	11.18	790084
2015-12-10	11.22	11.27	11.03	11.04	1699492
2015-12-11	10.89	10.91	10.76	10.78	701161
2015-12-14	10.73	10.76	10.51	10.73	2480452
2015-12-15	10.60	10.78	10.60	10.70	1289434
2015-12-16	11.20	11.31	11.08	11.24	1795008
2015-12-17	11.27	11.28	11.10	11.10	1128067
2015-12-18	11.13	11.18	11.02	11.06	2966975
2015-12-21	11.21	11.25	11.06	11.09	967487
2015-12-22	11.17	11.17	10.98	11.03	2020374
2015-12-23	11.33	11.43	11.32	11.35	1789683
2015-12-24	11.39	11.41	11.32	11.32	242228
2015-12-28	11.32	11.32	11.23	11.28	581596
2015-12-29	10.94	11.02	10.94	10.99	817715
2015-12-30	10.93	11.01	10.86	10.88	592971
2015-12-31	10.86	10.87	10.77	10.78	323979
2016-01-04	10.64	10.69	10.53	10.67	545487
2016-01-05	10.65	10.69	10.54	10.64	548223
2016-01-06	10.39	10.47	10.38	10.41	593376
2016-01-07	10.19	10.23	10.09	10.10	564584
2016-01-08	10.10	10.15	9.97	9.99	521059
2016-01-11	10.07	10.09	9.85	9.93	562837
2016-01-12	10.12	10.13	9.91	10.00	904309
2016-01-13	10.13	10.17	9.85	9.86	727819
2016-01-14	10.26	10.46	10.09	10.39	901357
2016-01-15	10.08	10.12	9.95	10.01	549567
2016-01-19	9.77	9.77	9.55	9.61	614822
2016-01-20	9.41	9.47	9.18	9.41	605329
2016-01-21	10.57	11.08	10.51	10.95	2098049
2016-01-22	10.70	11.00	10.68	10.86	1106307
2016-01-25	10.74	10.80	10.64	10.64	423761
2016-01-26	10.90	11.07	10.79	11.06	416642
2016-01-27	10.94	11.03	10.81	10.85	381396
2016-01-28	11.27	11.29	11.04	11.12	438690
2016-01-29	11.14	11.25	11.10	11.23	359603
2016-02-01	11.31	11.39	11.20	11.31	584287
2016-02-02	10.97	11.09	10.88	10.97	490238
2016-02-03	11.14	11.15	10.88	11.13	585547
2016-02-04	11.22	11.49	11.20	11.33	722026
2016-02-05	11.41	11.46	11.15	11.18	683481
2016-02-08	11.05	11.11	10.92	11.06	662052
2016-02-09	10.78	10.92	10.72	10.82	557911
2016-02-10	10.76	10.90	10.71	10.75	339256
2016-02-11	10.50	10.56	10.32	10.43	411997
2016-02-12	10.83	11.03	10.77	11.02	486594
2016-02-16	11.22	11.22	11.03	11.18	403313
2016-02-17	11.33	11.58	11.31	11.54	763838
2016-02-18	11.45	11.45	11.32	11.34	286641
2016-02-19	11.28	11.35	11.23	11.32	333650
2016-02-22	11.50	11.60	11.48	11.53	320170
2016-02-23	11.15	11.21	11.07	11.07	268767
2016-02-24	10.67	10.89	10.56	10.88	440897
2016-02-25	11.17	11.21	11.06	11.19	495609
2016-02-26	11.77	11.82	11.49	11.55	533308
2016-02-29	11.96	11.97	11.83	11.83	582278
2016-03-01	12.13	12.17	12.01	12.13	646752
2016-03-02	11.91	12.04	11.87	12.02	489931
2016-03-03	12.00	12.19	12.00	12.18	979359
2016-03-04	12.35	12.45	12.32	12.37	511883
2016-03-07	12.08	12.36	12.08	12.32	288621
2016-03-08	12.43	12.45	12.31	12.35	520328
2016-03-09	12.35	12.41	12.24	12.37	345557
2016-03-10	12.18	12.33	12.05	12.18	357306
2016-03-11	12.45	12.58	12.42	12.58	354569
2016-03-14	12.52	12.63	12.48	12.56	423086
2016-03-15	12.37	12.39	12.31	12.38	416693
2016-03-16	12.31	12.65	12.31	12.63	474709
2016-03-17	12.82	13.01	12.76	12.98	404901
2016-03-18	13.09	13.13	12.84	12.89	602856
2016-03-21	13.05	13.05	12.91	13.02	325035
2016-03-22	12.78	12.95	12.75	12.92	300848
2016-03-23	12.74	12.78	12.60	12.63	946115
2016-03-24	12.46	12.56	12.45	12.54	223156
2016-03-28	12.59	12.64	12.58	12.63	146979
2016-03-29	12.67	12.85	12.59	12.84	277341
2016-03-30	13.07	13.10	12.95	12.97	314338
2016-03-31	12.62	12.65	12.51	12.54	472561
2016-04-01	12.02	12.13	11.97	12.13	524263
2016-04-04	12.31	12.36	12.24	12.29	314171
2016-04-05	12.09	12.21	12.03	11.66	592112
2016-04-06	11.64	11.78	11.61	11.77	237205
2016-04-07	11.61	11.65	11.49	11.52	263756
2016-04-08	11.71	11.78	11.67	11.70	299294
2016-04-11	11.89	11.97	11.78	11.79	257065
2016-04-12	11.84	11.96	11.72	11.93	324816
2016-04-13	11.84	11.98	11.83	11.94	320807
2016-04-14	11.83	11.84	11.77	11.82	232720
2016-04-15	11.81	11.87	11.77	11.81	221845
2016-04-18	11.85	11.93	11.83	11.87	311158
2016-04-19	12.05	12.16	12.00	12.13	293488
2016-04-20	12.09	12.14	12.05	12.06	131382
2016-04-21	12.06	12.08	11.85	11.88	147428
2016-04-22	11.85	11.94	11.83	11.92	176192
2016-04-25	11.79	11.82	11.66	11.70	295016
2016-04-26	11.85	11.88	11.73	11.76	314707
2016-04-27	11.71	11.78	11.67	11.76	378182
2016-04-28	11.65	11.90	11.65	11.77	246196
2016-04-29	11.79	11.84	11.71	11.74	289824
2016-05-02	11.78	11.83	11.72	11.81	276281
2016-05-03	11.56	11.61	11.48	11.53	321288
2016-05-04	11.37	11.44	11.32	11.36	222190
2016-05-05	11.51	11.65	11.48	11.58	325222
2016-05-06	11.66	11.86	11.66	11.85	297462
2016-05-09	11.77	11.79	11.61	11.62	249834
2016-05-10	11.62	11.74	11.60	11.67	243054
2016-05-11	11.67	11.69	11.56	11.62	189315
2016-05-12	11.74	11.79	11.60	11.67	454180
2016-05-13	11.55	11.63	11.50	11.51	241592
2016-05-16	11.53	11.66	11.52	11.63	447379
2016-05-17	11.78	11.83	11.70	11.72	425304
2016-05-18	11.81	11.91	11.70	11.78	505258
2016-05-19	11.76	11.79	11.66	11.73	289032
2016-05-20	11.80	11.85	11.75	11.80	401811
2016-05-23	11.69	11.77	11.69	11.70	247370
2016-05-24	11.81	11.91	11.79	11.91	302685
2016-05-25	12.03	12.12	12.02	12.09	289108
2016-05-26	12.11	12.12	12.02	12.05	210431
2016-05-27	12.04	12.12	12.02	12.08	166442
2016-05-31	12.26	12.29	12.07	12.13	354769
2016-06-01	12.06	12.23	12.05	12.22	235489
2016-06-02	12.23	12.31	12.21	12.31	227028
2016-06-03	12.20	12.22	12.06	12.18	216261
2016-06-06	12.23	12.34	12.22	12.30	215904
2016-06-07	12.39	12.44	12.35	12.37	196066
2016-06-08	12.37	12.38	12.25	12.29	226319
2016-06-09	12.00	12.01	11.82	11.88	459130
2016-06-10	11.46	11.48	11.29	11.36	373420
2016-06-13	11.35	11.48	11.26	11.30	520127
2016-06-14	11.37	11.44	11.10	11.18	457038
2016-06-15	11.30	11.59	11.30	11.47	432157
2016-06-16	11.31	11.57	11.21	11.53	408148
2016-06-17	11.68	11.89	11.66	11.84	843313
2016-06-20	12.53	12.56	12.40	12.41	634783
2016-06-21	12.60	12.79	12.53	12.65	658083
2016-06-22	12.92	13.00	12.82	12.85	551100
2016-06-23	13.17	13.20	12.97	13.20	589376
2016-06-24	12.46	12.72	12.27	12.28	1077594
2016-06-27	12.02	12.05	11.80	11.89	533497
2016-06-28	12.18	12.25	12.10	12.24	320295
2016-06-29	12.65	12.92	12.64	12.80	499075
2016-06-30	12.79	12.99	12.70	12.99	483064
2016-07-01	12.98	13.07	12.93	12.98	342696
2016-07-05	12.64	12.73	12.57	12.69	356545
2016-07-06	12.45	12.49	12.29	12.48	442501
2016-07-07	12.39	12.45	12.14	12.26	914478
2016-07-08	12.23	12.37	12.21	12.29	595914
2016-07-11	12.46	12.62	12.46	12.58	321555
2016-07-12	12.73	12.91	12.66	12.84	458780
2016-07-13	12.83	12.90	12.76	12.79	335626
2016-07-14	12.74	12.80	12.72	12.78	392891
2016-07-15	12.79	12.81	12.70	12.76	214586
2016-07-18	12.73	12.86	12.72	12.76	392510
2016-07-19	12.76	12.76	12.67	12.70	217184
2016-07-20	12.74	12.81	12.69	12.77	220609
2016-07-21	12.80	12.86	12.70	12.74	257745
2016-07-22	12.74	12.78	12.71	12.73	192302
2016-07-25	12.75	12.84	12.73	12.80	297226
2016-07-26	12.75	12.81	12.69	12.73	249643
2016-07-27	12.87	12.90	12.73	12.81	322881
2016-07-28	12.85	12.87	12.76	12.78	225399
2016-07-29	11.35	11.76	11.35	11.69	907094
2016-08-01	11.57	11.74	11.50	11.60	417671
2016-08-02	11.81	11.81	11.71	11.77	396514
2016-08-03	11.69	11.80	11.67	11.74	362432
2016-08-04	11.77	11.80	11.68	11.70	360977
2016-08-05	11.47	11.56	11.47	11.52	317677
2016-08-08	11.60	11.65	11.57	11.61	232124
2016-08-09	11.46	11.60	11.45	11.53	229443
2016-08-10	11.49	11.57	11.43	11.47	729007
2016-08-11	11.45	11.53	11.45	11.51	278782
2016-08-12	11.61	11.65	11.52	11.54	282094
2016-08-15	11.53	11.57	11.52	11.55	321806
2016-08-16	11.55	11.60	11.51	11.32	402289
2016-08-17	11.27	11.35	11.21	11.33	291462
2016-08-18	11.31	11.36	11.24	11.33	277088
2016-08-19	11.26	11.37	11.25	11.36	396105
2016-08-22	11.40	11.46	11.37	11.42	237981
2016-08-23	11.49	11.53	11.43	11.44	338300
2016-08-24	11.44	11.50	11.34	11.36	193164
2016-08-25	11.30	11.37	11.28	11.30	206905
2016-08-26	11.41	11.53	11.22	11.28	364438
2016-08-29	11.24	11.26	11.23	11.25	181654
2016-08-30	11.27	11.33	11.25	11.28	346766
2016-08-31	11.31	11.39	11.29	11.36	286240
2016-09-01	11.44	11.46	11.33	11.40	290653
2016-09-02	11.60	11.69	11.59	11.67	447699
2016-09-06	11.63	11.68	11.58	11.62	266614
2016-09-07	11.61	11.65	11.45	11.49	319307
2016-09-08	10.64	10.69	10.55	10.58	919603
2016-09-09	10.50	10.53	10.37	10.38	509178
2016-09-12	10.31	10.43	10.23	10.41	521035
2016-09-13	10.36	10.40	10.24	10.27	378009
2016-09-14	10.26	10.37	10.23	10.30	349315
2016-09-15	10.24	10.34	10.21	10.32	405461
2016-09-16	10.27	10.28	10.16	10.20	676494
2016-09-19	10.37	10.45	10.35	10.37	354044
2016-09-20	10.31	10.32	10.21	10.22	395101
2016-09-21	10.17	10.24	10.10	10.24	494867
2016-09-22	10.16	10.23	10.14	10.20	944801
2016-09-23	9.80	9.90	9.78	9.85	868076
2016-09-26	9.48	9.51	9.39	9.46	836009
2016-09-27	9.58	9.84	9.56	9.81	689980
2016-09-28	9.81	9.91	9.77	9.89	505740
2016-09-29	9.85	9.86	9.66	9.67	551725
2016-09-30	9.90	9.90	9.78	9.79	559008
2016-10-03	9.80	9.89	9.75	9.86	636313
2016-10-04	10.25	10.37	10.15	10.16	753168
2016-10-05	10.16	10.21	10.13	10.15	356219
2016-10-06	10.11	10.14	10.03	10.05	318026
2016-10-07	10.08	10.10	9.96	10.03	382168
2016-10-10	10.03	10.10	10.01	10.02	257188
2016-10-11	10.03	10.06	9.87	9.89	435591
2016-10-12	9.88	9.93	9.83	9.86	317790
2016-10-13	9.72	9.98	9.70	9.95	351443
2016-10-14	10.18	10.21	10.10	10.10	371213
2016-10-17	9.36	9.36	9.12	9.27	805194
2016-10-18	9.19	9.20	9.06	9.17	535217
2016-10-19	9.28	9.38	9.24	9.33	274363
2016-10-20	9.31	9.43	9.31	9.39	276208
2016-10-21	9.47	9.52	9.42	9.49	310105
2016-10-24	9.35	9.37	9.25	9.33	565663
2016-10-25	9.23	9.23	9.05	9.06	1398676
2016-10-26	9.10	9.18	9.01	9.09	1518025
2016-10-27	9.07	9.08	9.01	9.03	601573
2016-10-28	9.25	9.30	9.23	9.25	565232
2016-10-31	9.21	9.24	9.14	9.23	395060
2016-11-01	9.16	9.17	9.09	9.13	414075
2016-11-02	9.26	9.28	9.18	9.19	334933
2016-11-03	9.17	9.18	8.99	9.04	954875
2016-11-04	9.05	9.12	8.99	8.99	548471
2016-11-07	9.05	9.08	9.03	9.06	397948
2016-11-08	9.11	9.26	9.11	9.23	535186
2016-11-09	9.13	9.32	9.13	9.30	380097
2016-11-10	9.44	9.49	9.33	9.39	481470
2016-11-11	9.33	9.39	9.29	9.32	356370
2016-11-14	9.18	9.40	9.17	9.38	500139
2016-11-15	9.43	9.48	9.38	9.47	468826
2016-11-16	9.40	9.48	9.40	9.44	349242
2016-11-17	9.46	9.49	9.42	9.45	312067
2016-11-18	9.43	9.45	9.39	9.41	308714
2016-11-21	9.71	9.78	9.69	9.78	440426
2016-11-22	9.63	9.65	9.58	9.65	508329
2016-11-23	9.59	9.61	9.54	9.61	344404
2016-11-25	9.72	9.82	9.71	9.76	174378
2016-11-28	9.69	9.69	9.57	9.58	340931
2016-11-29	9.63	9.71	9.63	9.68	224749
2016-11-30	9.88	9.93	9.83	9.87	486276
2016-12-01	9.85	9.88	9.75	9.78	415455
2016-12-02	9.78	9.98	9.78	9.95	665358
2016-12-05	9.99	10.02	9.92	9.95	323420
2016-12-06	9.99	10.07	9.97	10.04	295929
2016-12-07	9.83	9.94	9.80	9.92	434005
2016-12-08	9.83	9.84	9.73	9.81	529149
2016-12-09	9.87	10.11	9.86	10.10	545340
2016-12-12	10.06	10.09	9.98	10.03	528672
2016-12-13	10.17	10.21	10.13	10.14	525479
2016-12-14	10.21	10.31	10.12	10.13	503676
2016-12-15	10.12	10.18	10.08	10.10	536772
2016-12-16	10.17	10.24	10.14	10.20	1338887
2016-12-19	10.16	10.22	10.14	10.18	477559
2016-12-20	10.11	10.22	10.09	10.20	560888
2016-12-21	10.22	10.23	10.14	10.15	382561
2016-12-22	10.07	10.09	10.02	10.03	397372
2016-12-23	10.00	10.02	9.98	9.99	155450
2016-12-27	10.02	10.07	10.00	10.02	167759
2016-12-28	9.94	9.97	9.88	9.88	305009
2016-12-29	9.98	10.01	9.95	9.98	308952
2016-12-30	10.01	10.07	9.95	9.99	272204
2017-01-03	10.01	10.02	9.96	9.99	393209
2017-01-04	9.85	9.94	9.85	9.93	650239
2017-01-05	9.97	10.13	9.95	10.09	542326
2017-01-06	9.99	10.04	9.98	10.02	357555
2017-01-09	9.94	9.99	9.93	9.94	309215
2017-01-10	9.94	9.98	9.91	9.93	228834
2017-01-11	9.88	9.99	9.86	9.96	228922
2017-01-12	9.97	9.99	9.91	9.94	302204
2017-01-13	9.92	9.95	9.87	9.93	356548
2017-01-17	9.95	10.00	9.94	9.99	284342
2017-01-18	7.19	7.21	7.04	7.13	3445970
2017-01-19	7.21	7.28	7.19	7.23	1382144
2017-01-20	7.21	7.28	7.18	7.23	1058237
2017-01-23	7.38	7.41	7.33	7.39	1203895
2017-01-24	7.55	7.67	7.54	7.63	930516
2017-01-25	7.60	7.69	7.60	7.69	565648
2017-01-26	7.78	7.80	7.76	7.79	517208
2017-01-27	7.76	7.77	7.56	7.60	497291
2017-01-30	7.64	7.68	7.61	7.67	497893
2017-01-31	7.72	7.76	7.71	7.74	729490
2017-02-01	7.98	8.04	7.96	8.02	935698
2017-02-02	8.05	8.08	8.00	8.01	700114
2017-02-03	8.01	8.04	7.95	7.97	604977
2017-02-06	7.96	7.99	7.94	7.97	347507
2017-02-07	8.17	8.32	8.16	8.29	822960
2017-02-08	8.17	8.22	8.06	8.18	399960
2017-02-09	8.13	8.25	8.13	8.20	386013
2017-02-10	8.11	8.19	8.11	8.15	405320
2017-02-13	8.14	8.16	8.08	8.12	569769
2017-02-14	8.29	8.31	8.15	8.20	432605
2017-02-15	8.06	8.18	8.06	8.16	664231
2017-02-16	8.15	8.23	8.15	8.21	302505
2017-02-17	8.24	8.30	8.22	8.29	364607
2017-02-21	7.94	8.04	7.94	8.04	793926
2017-02-22	7.91	7.94	7.78	7.88	843436
2017-02-23	8.01	8.14	8.01	8.10	636656
2017-02-24	8.26	8.35	8.08	8.19	872487
2017-02-27	8.18	8.25	8.15	8.22	549529
2017-02-28	8.46	8.48	8.30	8.33	845572
2017-03-01	8.39	8.41	8.32	8.36	412870
2017-03-02	8.42	8.45	8.39	8.40	421735
2017-03-03	8.28	8.31	8.22	8.31	502582
2017-03-06	8.33	8.38	8.28	8.28	400224
2017-03-07	8.24	8.27	8.17	8.23	442665
2017-03-08	8.24	8.27	8.20	8.21	359687
2017-03-09	8.25	8.28	8.19	8.22	366661
2017-03-10	8.21	8.24	8.16	8.20	371788
2017-03-13	8.19	8.20	8.12	8.14	1305590
2017-03-14	7.95	7.98	7.88	7.90	963725
2017-03-15	7.90	8.02	7.87	8.01	579261
2017-03-16	8.07	8.13	8.05	8.10	834608
2017-03-17	8.03	8.13	8.00	8.09	4727009
2017-03-20	8.02	8.08	8.00	8.02	740203
2017-03-21	8.14	8.19	8.11	8.13	526285
2017-03-22	7.96	8.04	7.95	8.03	447920
2017-03-23	7.89	7.96	7.87	7.90	608474
2017-03-24	7.89	8.02	7.89	8.00	451112
2017-03-27	7.91	7.94	7.90	7.93	354573
2017-03-28	8.18	8.21	8.13	8.18	694246
2017-03-29	8.13	8.20	8.12	8.20	721637
2017-03-30	8.30	8.35	8.29	8.29	534384
2017-03-31	8.39	8.53	8.36	8.48	721465
2017-04-03	8.41	8.44	8.34	8.38	524490
2017-04-04	8.51	8.55	8.46	8.07	609222
2017-04-05	8.04	8.06	7.93	7.95	1149382
2017-04-06	7.89	8.02	7.87	7.90	663194
2017-04-07	7.89	7.90	7.84	7.84	420544
2017-04-10	7.90	7.95	7.83	7.86	367769
2017-04-11	7.88	7.90	7.78	7.86	840744
2017-04-12	7.90	7.92	7.87	7.90	304081
2017-04-13	7.85	7.92	7.81	7.83	477569
2017-04-17	7.87	7.90	7.84	7.89	299908
2017-04-18	7.78	7.86	7.76	7.85	565243
2017-04-19	7.85	7.89	7.82	7.84	414472
2017-04-20	7.98	8.04	7.98	8.00	483353
2017-04-21	8.00	8.03	7.97	8.02	274947
2017-04-24	8.14	8.15	8.11	8.13	387665
2017-04-25	8.15	8.16	8.09	8.09	992998
2017-04-26	8.11	8.19	8.11	8.14	374866
2017-04-27	8.19	8.20	8.16	8.20	259188
2017-04-28	8.22	8.23	8.18	8.20	709211
2017-05-01	8.17	8.18	8.12	8.14	383931
2017-05-02	8.29	8.31	8.24	8.29	466085
2017-05-03	8.45	8.46	8.38	8.39	472260
2017-05-04	8.44	8.44	8.38	8.41	442899
2017-05-05	9.47	9.53	9.37	9.53	1384338
2017-05-08	9.38	9.39	9.33	9.33	1150805
2017-05-09	9.43	9.46	9.41	9.43	438181
2017-05-10	9.36	9.36	9.23	9.27	526300
2017-05-11	9.09	9.12	9.06	9.10	380398
2017-05-12	9.02	9.04	8.94	8.95	476072
2017-05-15	8.88	9.00	8.88	8.93	541032
2017-05-16	8.91	8.91	8.82	8.83	357716
2017-05-17	9.01	9.01	8.90	8.90	414457
2017-05-18	8.97	9.00	8.93	8.95	561489
2017-05-19	9.06	9.07	9.02	9.06	412621
2017-05-22	9.07	9.11	9.04	9.04	563144
2017-05-23	9.05	9.07	8.97	8.99	796593
2017-05-24	8.97	8.98	8.90	8.93	296466
2017-05-25	8.90	8.93	8.88	8.91	285292
2017-05-26	8.88	8.93	8.85	8.92	280258
2017-05-30	8.95	9.01	8.94	8.94	239966
2017-05-31	9.05	9.09	9.03	9.05	326549
2017-06-01	9.11	9.15	9.11	9.14	197243
2017-06-02	9.14	9.16	9.10	9.14	402782
2017-06-05	9.17	9.17	9.11	9.13	399882
2017-06-06	9.09	9.11	9.04	9.07	476351
2017-06-07	9.06	9.12	9.04	9.11	315165
2017-06-08	9.08	9.14	9.07	9.13	307805
2017-06-09	9.04	9.12	9.00	9.04	252305
2017-06-12	9.04	9.14	9.04	9.14	454657
2017-06-13	9.06	9.11	9.04	9.09	313492
2017-06-14	9.19	9.22	9.12	9.16	298576
2017-06-15	9.01	9.06	9.01	9.05	226870
2017-06-16	9.15	9.15	9.05	9.10	887679
2017-06-19	9.01	9.01	8.94	8.95	293936
2017-06-20	8.96	8.97	8.90	8.93	222092
2017-06-21	8.90	8.98	8.89	8.95	306296
2017-06-22	8.95	8.95	8.89	8.90	202638
2017-06-23	8.95	9.02	8.93	9.00	217259
2017-06-26	9.01	9.01	8.92	8.94	350007
2017-06-27	8.93	9.01	8.93	8.96	255545
2017-06-28	9.07	9.11	9.03	9.08	155127
2017-06-29	8.98	9.01	8.94	8.97	283233
2017-06-30	9.01	9.01	8.92	8.97	303291
2017-07-03	8.86	8.88	8.83	8.86	165478
2017-07-05	8.85	8.89	8.84	8.88	413431
2017-07-06	8.89	8.91	8.85	8.86	455874
2017-07-07	8.82	8.83	8.73	8.78	374074
2017-07-10	8.84	8.88	8.81	8.81	410367
2017-07-11	8.42	8.46	8.34	8.36	851853
2017-07-12	8.02	8.03	7.95	7.99	720297
2017-07-13	8.00	8.13	7.99	8.12	501075
2017-07-14	8.23	8.31	8.21	8.30	580536
2017-07-17	8.19	8.23	8.16	8.19	260192
2017-07-18	8.17	8.21	8.15	8.17	231656
2017-07-19	8.25	8.33	8.25	8.30	355115
2017-07-20	8.28	8.34	8.26	8.31	449970
2017-07-21	8.31	8.33	8.26	8.31	355169
2017-07-24	8.25	8.33	8.23	8.30	343302
2017-07-25	8.33	8.35	8.27	8.28	189339
2017-07-26	8.34	8.39	8.33	8.38	401332
2017-07-27	8.52	8.59	8.47	8.50	434425
2017-07-28	8.75	8.84	8.65	8.68	617880
2017-07-31	8.59	8.63	8.56	8.60	314972
2017-08-01	8.66	8.69	8.63	8.65	381964
2017-08-02	8.70	8.70	8.62	8.62	515944
2017-08-03	8.63	8.79	8.55	8.62	1034307
2017-08-04	8.63	8.66	8.44	8.45	624166
2017-08-07	8.27	8.27	8.09	8.12	738737
2017-08-08	8.13	8.16	8.00	8.06	977213
2017-08-09	8.05	8.11	8.01	8.08	1187016
2017-08-10	8.04	8.05	7.95	7.99	882844
2017-08-11	7.90	7.98	7.90	7.95	627433
2017-08-14	7.96	7.98	7.90	7.91	391437
2017-08-15	7.93	7.95	7.89	7.84	523924
2017-08-16	7.89	7.93	7.87	7.90	454401
2017-08-17	7.93	7.94	7.81	7.82	924689
2017-08-18	7.79	7.81	7.72	7.73	355128
2017-08-21	7.86	7.96	7.83	7.90	424651
2017-08-22	7.94	7.96	7.87	7.90	527113
2017-08-23	7.84	7.86	7.77	7.78	344152
2017-08-24	7.84	7.87	7.79	7.79	309001
2017-08-25	7.91	8.00	7.91	7.95	339015
2017-08-28	7.96	7.97	7.93	7.95	159958
2017-08-29	7.85	7.89	7.84	7.89	384474
2017-08-30	7.88	7.88	7.75	7.77	321006
2017-08-31	7.74	7.81	7.72	7.80	309448
2017-09-01	7.77	7.80	7.75	7.80	411666
2017-09-05	7.73	7.76	7.68	7.72	423821
2017-09-06	7.69	7.80	7.69	7.77	264871
2017-09-07	7.77	7.81	7.72	7.75	366879
2017-09-08	7.72	7.72	7.66	7.67	300005
2017-09-11	7.78	7.78	7.71	7.73	365631
2017-09-12	7.72	7.80	7.72	7.79	787485
2017-09-13	7.76	7.79	7.71	7.74	818793
2017-09-14	7.75	7.84	7.72	7.79	631510
2017-09-15	7.73	7.75	7.63	7.69	429923
2017-09-18	7.72	7.75	7.63	7.67	490928
2017-09-19	7.70	7.72	7.63	7.67	286455
2017-09-20	7.72	7.78	7.69	7.74	335106
2017-09-21	7.68	7.70	7.62	7.63	304954
2017-09-22	7.74	7.78	7.70	7.76	364666
2017-09-25	7.77	7.83	7.77	7.82	329403
2017-09-26	7.75	7.91	7.75	7.78	1786418
2017-09-27	8.12	8.19	8.05	8.11	965591
2017-09-28	8.02	8.11	8.01	8.08	391648
2017-09-29	8.16	8.17	8.12	8.14	267891
2017-10-02	8.13	8.13	8.08	8.11	260082
2017-10-03	8.04	8.05	7.97	7.99	273132
2017-10-04	8.08	8.13	8.05	8.08	348193
2017-10-05	8.01	8.06	7.99	8.04	263459
2017-10-06	8.13	8.22	8.13	8.15	396288
2017-10-09	8.21	8.25	8.18	8.19	10314063
2017-10-10	8.15	8.16	8.08	8.12	486031
2017-10-11	8.12	8.13	8.06	8.09	315142
2017-10-12	8.07	8.19	8.05	8.18	329284
2017-10-13	8.45	8.46	8.33	8.37	511806
2017-10-16	8.27	8.27	8.17	8.20	834762
2017-10-17	8.82	8.82	8.68	8.74	1770022
2017-10-18	8.88	9.04	8.88	9.01	1120729
2017-10-19	9.02	9.10	9.00	9.02	688146
2017-10-20	9.06	9.14	9.05	9.10	718730
2017-10-23	9.15	9.15	9.08	9.10	360113
2017-10-24	9.19	9.23	9.16	9.18	662821
2017-10-25	9.39	9.39	9.24	9.27	611890
2017-10-26	9.39	9.47	9.39	9.42	451550
2017-10-27	9.38	9.42	9.31	9.34	353138
2017-10-30	9.39	9.68	9.36	9.38	902789
2017-10-31	9.34	9.36	9.24	9.28	492778
2017-11-01	9.28	9.31	9.22	9.25	567833
2017-11-02	9.12	9.13	9.01	9.08	494866
2017-11-03	9.09	9.09	9.00	9.02	394330
2017-11-06	9.07	9.14	9.06	9.14	215675
2017-11-07	9.11	9.13	9.05	9.12	432283
2017-11-08	9.06	9.15	9.04	9.10	407817
2017-11-09	9.04	9.12	9.04	9.11	260087
2017-11-10	9.06	9.13	9.05	9.12	266040
2017-11-13	9.04	9.15	9.02	9.11	382577
2017-11-14	9.05	9.14	9.04	9.12	279509
2017-11-15	9.11	9.12	9.06	9.10	333957
2017-11-16	9.11	9.14	9.11	9.14	213013
2017-11-17	9.10	9.22	9.10	9.19	504118
2017-11-20	9.18	9.21	9.15	9.17	389678
2017-11-21	9.21	9.26	9.21	9.23	273594
2017-11-22	9.34	9.35	9.27	9.33	215903
2017-11-24	9.42	9.42	9.35	9.38	282224
2017-11-27	9.26	9.31	9.19	9.21	321492
2017-11-28	9.19	9.34	9.18	9.34	330941
2017-11-29	9.47	9.49	9.43	9.45	394580
2017-11-30	9.50	9.58	9.48	9.50	442148
2017-12-01	9.57	9.62	9.54	9.60	485334
2017-12-04	9.55	9.61	9.52	9.54	282418
2017-12-05	9.59	9.60	9.51	9.52	397828
2017-12-06	9.61	9.62	9.57	9.58	259244
2017-12-07	9.80	9.86	9.74	9.84	445880
2017-12-08	9.87	9.89	9.83	9.87	412631
2017-12-11	9.92	9.97	9.87	9.89	177226
2017-12-12	9.92	9.95	9.90	9.92	201932
2017-12-13	9.93	10.01	9.93	10.00	255246
2017-12-14	9.92	9.92	9.85	9.88	401290
2017-12-15	9.67	9.68	9.60	9.62	395118
2017-12-18	9.70	9.70	9.62	9.62	1054513
2017-12-19	9.58	9.61	9.55	9.58	318551
2017-12-20	9.66	9.70	9.65	9.66	250826
2017-12-21	9.70	9.73	9.69	9.72	225384
2017-12-22	9.76	9.76	9.69	9.70	118392
2017-12-26	9.67	9.73	9.55	9.73	229395
2017-12-27	9.78	9.80	9.74	9.75	168045
2017-12-28	9.83	9.84	9.78	9.79	244722
2017-12-29	9.90	9.91	9.82	9.82	177669
2018-01-02	9.89	9.97	9.84	9.91	218224
2018-01-03	9.94	9.95	9.85	9.88	212578
2018-01-04	9.93	9.93	9.86	9.90	253756
2018-01-05	9.92	9.95	9.90	9.93	343007
2018-01-08	9.86	9.89	9.80	9.86	384811
2018-01-09	9.93	9.97	9.90	9.93	264636
2018-01-10	9.81	9.85	9.76	9.79	550707
2018-01-11	9.71	9.81	9.71	9.80	266548
2018-01-12	9.87	9.91	9.83	9.90	235223
2018-01-16	9.85	9.87	9.81	9.82	256518
2018-01-17	9.28	9.48	9.22	9.46	482823
2018-01-18	9.41	9.42	9.32	9.41	291055
2018-01-19	9.47	9.52	9.46	9.51	180215
2018-01-22	9.60	9.65	9.60	9.64	214211
2018-01-23	9.63	9.68	9.63	9.66	182832
2018-01-24	9.79	9.86	9.74	9.77	322214
2018-01-25	9.80	9.80	9.63	9.67	283346
2018-01-26	9.86	9.86	9.78	9.80	212250
2018-01-29	9.67	9.71	9.65	9.69	184966
2018-01-30	9.74	9.77	9.66	9.69	254054
2018-01-31	9.82	9.84	9.74	9.77	325732
2018-02-01	9.83	9.90	9.81	9.86	359815
2018-02-02	9.80	9.82	9.64	9.64	205939
2018-02-05	9.58	9.65	9.40	9.40	371912
2018-02-06	9.32	9.53	9.31	9.50	391212
2018-02-07	9.49	9.54	9.37	9.45	260527
2018-02-08	9.60	9.60	9.34	9.35	450419
2018-02-09	9.14	9.19	8.94	9.10	480870
2018-02-12	9.18	9.20	9.12	9.16	268438
2018-02-13	9.08	9.12	9.03	9.07	308952
2018-02-14	9.19	9.37	9.18	9.35	314509
2018-02-15	9.46	9.62	9.44	9.59	294426
2018-02-16	9.74	9.82	9.72	9.74	292523
2018-02-20	9.70	9.73	9.62	9.65	270181
2018-02-21	9.74	9.78	9.65	9.66	199439
2018-02-22	9.75	9.80	9.71	9.74	189703
2018-02-23	9.64	9.83	9.57	9.83	311400
2018-02-26	9.89	10.02	9.89	10.02	463146
2018-02-27	10.06	10.10	9.97	10.03	405348
2018-02-28	10.07	10.11	9.99	9.99	328626
2018-03-01	9.97	9.97	9.80	9.87	314001
2018-03-02	9.88	9.94	9.82	9.94	199040
2018-03-05	9.98	10.10	9.94	10.08	347946
2018-03-06	10.26	10.35	10.23	10.32	541113
2018-03-07	10.33	10.38	10.30	10.36	257607
2018-03-08	10.41	10.44	10.35	10.38	211566
2018-03-09	10.38	10.42	10.36	10.42	394153
2018-03-12	10.51	10.69	10.51	10.60	269431
2018-03-13	10.60	10.62	10.55	10.56	414324
2018-03-14	10.65	10.67	10.58	10.61	434995
2018-03-15	10.59	10.67	10.57	10.61	220629
2018-03-16	10.69	10.77	10.62	10.71	530651
2018-03-19	10.69	10.73	10.63	10.70	267224
2018-03-20	10.66	10.68	10.63	10.65	255784
2018-03-21	10.69	10.73	10.66	10.70	305053
2018-03-22	10.70	10.75	10.65	10.68	383321
2018-03-23	10.77	10.80	10.63	10.65	341469
2018-03-26	10.72	10.80	10.65	10.79	227617
2018-03-27	10.76	10.76	10.59	10.63	408239
2018-03-28	10.59	10.63	10.52	10.53	290042
2018-03-29	10.52	10.58	10.46	10.53	295775
2018-04-02	10.50	10.54	10.36	10.40	212505
2018-04-03	10.45	10.49	10.41	10.45	404627
2018-04-04	10.42	10.54	10.37	10.36	200796
2018-04-05	10.26	10.32	10.21	10.30	573666
2018-04-06	10.38	10.47	10.35	10.36	406480
2018-04-09	10.53	10.59	10.51	10.52	377668
2018-04-10	10.78	10.89	10.78	10.82	275829
2018-04-11	10.86	10.90	10.80	10.82	214834
2018-04-12	10.88	10.92	10.87	10.90	224725
2018-04-13	10.87	10.88	10.81	10.86	225734
2018-04-16	10.93	10.93	10.86	10.93	149830
2018-04-17	10.97	11.09	10.95	11.07	2023948
2018-04-18	10.95	11.05	10.95	11.03	358392
2018-04-19	11.06	11.08	10.94	10.98	418826
2018-04-20	11.05	11.09	10.97	11.00	298702
2018-04-23	11.06	11.17	11.04	11.11	282143
2018-04-24	11.15	11.16	10.79	10.93	1158251
2018-04-25	11.02	11.12	11.01	11.09	329297
2018-04-26	11.27	11.36	11.24	11.31	508231
2018-04-27	11.34	11.36	11.28	11.35	295448
2018-04-30	11.42	11.50	11.41	11.42	347391
2018-05-01	11.36	11.39	11.24	11.31	279727
2018-05-02	11.24	11.38	11.21	11.30	391205
2018-05-03	11.29	11.32	11.22	11.32	219050
2018-05-04	12.00	12.12	11.95	12.08	782012
2018-05-07	12.08	12.21	12.06	12.13	380733
2018-05-08	12.18	12.37	12.17	12.35	492787
2018-05-09	12.27	12.44	12.25	12.40	466768
2018-05-10	12.39	12.46	12.34	12.43	435492
2018-05-11	12.43	12.51	12.41	12.46	247783
2018-05-14	12.28	12.40	12.25	12.30	232115
2018-05-15	12.26	12.27	12.21	12.25	307797
2018-05-16	12.30	12.35	12.26	12.28	283277
2018-05-17	12.39	12.47	12.38	12.41	369026
2018-05-18	12.29	12.30	12.20	12.24	445689
2018-05-21	12.33	12.40	12.33	12.39	188064
2018-05-22	12.43	12.44	12.27	12.29	295159
2018-05-23	12.24	12.24	12.12	12.18	245653
2018-05-24	12.09	12.13	11.98	12.08	248127
2018-05-25	12.04	12.07	12.00	12.04	222713
2018-05-29	11.92	11.94	11.82	11.85	264575
2018-05-30	11.93	11.95	11.85	11.94	324340
2018-05-31	12.00	12.06	11.93	11.98	305262
2018-06-01	11.98	11.99	11.90	11.91	169337
2018-06-04	11.96	12.01	11.93	11.93	151515
2018-06-05	11.98	12.01	11.92	11.98	256663
2018-06-06	11.95	12.05	11.94	12.03	199259
2018-06-07	11.97	11.97	11.86	11.92	285286
2018-06-08	11.92	11.92	11.79	11.86	287868
2018-06-11	11.82	11.94	11.80	11.92	284846
2018-06-12	11.91	12.01	11.84	11.93	387383
2018-06-13	12.03	12.05	11.71	11.77	904809
2018-06-14	11.75	11.82	11.71	11.74	498327
2018-06-15	11.64	11.74	11.61	11.72	479602
2018-06-18	11.50	11.58	11.43	11.56	364360
2018-06-19	11.21	11.36	11.20	11.34	483422
2018-06-20	11.40	11.49	11.36	11.43	275107
2018-06-21	11.41	11.43	11.33	11.40	287202
2018-06-22	11.55	11.57	11.46	11.46	304148
2018-06-25	11.45	11.48	11.41	11.42	290923
2018-06-26	11.39	11.43	11.34	11.41	308433
2018-06-27	11.47	11.54	11.40	11.40	259419
2018-06-28	11.43	11.50	11.40	11.49	237364
2018-06-29	11.64	11.73	11.59	11.60	510340
2018-07-02	11.45	11.61	11.44	11.58	297293
2018-07-03	11.70	11.75	11.67	11.67	277146
2018-07-05	11.71	11.77	11.60	11.68	457718
2018-07-06	11.67	11.78	11.65	11.78	325386
2018-07-09	11.85	11.86	11.76	11.84	386283
2018-07-10	12.02	12.09	11.99	12.02	267745
2018-07-11	11.89	11.92	11.83	11.84	181670
2018-07-12	12.02	12.05	11.99	12.02	175096
2018-07-13	11.98	12.02	11.96	12.00	204140
2018-07-16	11.94	12.00	11.93	11.96	243710
2018-07-17	11.92	12.03	11.90	11.98	271025
2018-07-18	11.97	12.00	11.86	12.00	201632
2018-07-19	11.87	11.90	11.83	11.83	172744
2018-07-20	11.84	11.87	11.80	11.83	241797
2018-07-23	11.78	11.82	11.75	11.77	262333
2018-07-24	11.84	11.89	11.77	11.80	189480
2018-07-25	11.94	12.00	11.90	11.99	278532
2018-07-26	12.02	12.13	12.00	12.06	258121
2018-07-27	12.67	12.73	12.42	12.49	529087
2018-07-30	12.24	12.27	12.09	12.10	516630
2018-07-31	12.13	12.15	12.05	12.07	293456
2018-08-01	11.79	11.82	11.76	11.80	327340
2018-08-02	11.63	11.66	11.62	11.66	247409
2018-08-03	11.73	11.79	11.69	11.74	200454
2018-08-06	11.76	11.80	11.73	11.74	230367
2018-08-07	11.95	11.95	11.78	11.79	283311
2018-08-08	11.84	11.86	11.76	11.80	313864
2018-08-09	11.76	11.82	11.71	11.72	163307
2018-08-10	11.67	11.73	11.64	11.68	281447
2018-08-13	11.68	11.72	11.59	11.63	172453
2018-08-14	11.78	11.79	11.71	11.71	212426
2018-08-15	11.56	11.62	11.52	11.52	312483
2018-08-16	11.61	11.65	11.56	11.56	204159
2018-08-17	11.59	11.66	11.58	11.63	224508
2018-08-20	11.81	11.82	11.76	11.79	183473
2018-08-21	11.86	11.90	11.84	11.86	240691
2018-08-22	11.94	11.98	11.91	11.91	146099
2018-08-23	11.91	11.94	11.82	11.85	177191
2018-08-24	11.81	11.87	11.81	11.83	139004
2018-08-27	11.88	11.94	11.86	11.92	147122
2018-08-28	12.01	12.08	11.98	12.01	718791
2018-08-29	12.05	12.16	12.05	12.14	293917
2018-08-30	11.98	12.12	11.97	12.06	190931
2018-08-31	11.94	11.96	11.80	11.83	157095
2018-09-04	11.72	11.74	11.65	11.69	181272
2018-09-05	11.62	11.63	11.51	11.54	296142
2018-09-06	11.57	11.65	11.50	11.56	167094
2018-09-07	11.47	11.58	11.46	11.53	176647
2018-09-10	11.53	11.55	11.47	11.48	120366
2018-09-11	11.23	11.25	11.14	11.24	278141
2018-09-12	11.33	11.33	11.14	11.18	178383
2018-09-13	10.95	11.05	10.94	11.03	278051
2018-09-14	10.97	10.97	10.87	10.89	236258
2018-09-17	11.04	11.05	10.94	10.95	184975
2018-09-18	11.03	11.07	11.00	11.00	157028
2018-09-19	11.07	11.19	11.06	11.12	194377
2018-09-20	11.41	11.45	11.36	11.45	305835
2018-09-21	11.41	11.50	11.40	11.47	199491
2018-09-24	11.64	11.64	11.56	11.58	190963
2018-09-25	11.49	11.56	11.38	11.38	356351
2018-09-26	11.48	11.56	11.48	11.49	235509
2018-09-27	11.72	11.82	11.70	11.77	208402
2018-09-28	11.65	11.67	11.50	11.52	244779
2018-10-01	11.63	11.65	11.51	11.51	151282
2018-10-02	11.15	11.17	11.01	11.04	374449
2018-10-03	11.04	11.09	11.01	11.02	147883
2018-10-04	11.00	11.00	10.93	10.95	179848
2018-10-05	10.88	10.98	10.84	10.90	301487
2018-10-08	10.60	10.69	10.59	10.67	245865
2018-10-09	10.57	10.74	10.57	10.68	196642
2018-10-10	10.43	10.44	10.28	10.28	400770
2018-10-11	10.40	10.43	10.18	10.22	313528
2018-10-12	10.27	10.27	10.14	10.25	267963
2018-10-15	10.21	10.44	10.20	10.39	219361
2018-10-16	10.84	10.87	10.69	10.72	518503
2018-10-17	10.89	10.98	10.87	10.92	315838
2018-10-18	11.31	11.36	11.17	11.20	366631
2018-10-19	11.28	11.39	11.28	11.32	255078
2018-10-22	11.36	11.38	11.29	11.34	190635
2018-10-23	11.53	11.70	11.45	11.58	667130
2018-10-24	11.52	11.52	11.28	11.29	337684
2018-10-25	11.52	11.55	11.45	11.48	278954
2018-10-26	11.37	11.49	11.31	11.42	282557
2018-10-29	11.65	11.67	11.34	11.43	777554
2018-10-30	11.46	11.58	11.43	11.57	393404
2018-10-31	11.43	11.52	11.39	11.40	271049
2018-11-01	11.46	11.50	11.39	11.49	221055
2018-11-02	11.69	11.69	11.60	11.65	187544
2018-11-05	11.82	11.87	11.73	11.79	188971
2018-11-06	11.63	11.68	11.58	11.64	168949
2018-11-07	11.87	11.96	11.84	11.96	191368
2018-11-08	11.96	12.04	11.92	11.95	228356
2018-11-09	11.88	12.04	11.87	11.93	320608
2018-11-12	11.75	11.85	11.73	11.77	152174
2018-11-13	11.76	11.83	11.69	11.72	300922
2018-11-14	12.05	12.10	11.84	11.94	368490
2018-11-15	11.78	11.96	11.73	11.95	239409
2018-11-16	11.87	11.94	11.82	11.93	149332
2018-11-19	12.13	12.22	12.02	12.03	227587
2018-11-20	11.93	12.03	11.87	11.92	226704
2018-11-21	12.14	12.23	12.10	12.16	333154
2018-11-23	11.95	12.12	11.95	12.11	146459
2018-11-26	12.30	12.34	12.27	12.30	172912
2018-11-27	12.27	12.30	12.20	12.22	298919
2018-11-28	12.18	12.38	12.18	12.38	137425
2018-11-29	12.21	12.30	12.21	12.26	177257
2018-11-30	12.29	12.32	12.23	12.27	184177
2018-12-03	12.29	12.33	12.24	12.32	216188
2018-12-04	12.24	12.27	12.05	12.08	343581
2018-12-06	11.72	11.86	11.68	11.85	250995
2018-12-07	11.74	11.78	11.53	11.55	380366
2018-12-10	11.58	11.61	11.40	11.52	325078
2018-12-11	11.61	11.63	11.48	11.52	287132
2018-12-12	11.74	11.78	11.70	11.70	171923
2018-12-13	11.74	11.83	11.71	11.74	159893
2018-12-14	11.84	11.86	11.75	11.75	154751
2018-12-17	11.87	11.88	11.68	11.72	198914
2018-12-18	11.69	11.72	11.59	11.64	282190
2018-12-19	11.77	11.85	11.66	11.71	256378
2018-12-20	11.74	11.77	11.67	11.74	257296
2018-12-21	11.74	11.75	11.48	11.48	307494
2018-12-24	11.68	11.78	11.62	11.63	223224
2018-12-26	11.63	11.76	11.57	11.76	127795
2018-12-27	11.47	11.63	11.43	11.62	278666
2018-12-28	11.90	11.91	11.84	11.89	176146
2018-12-31	11.91	11.94	11.82	11.94	169170
2019-01-02	11.78	11.88	11.77	11.88	132522
2019-01-03	11.94	11.98	11.85	11.91	151188
2019-01-04	12.05	12.24	12.04	12.22	145390
2019-01-07	12.35	12.43	12.33	12.37	324607
2019-01-08	12.65	12.83	12.63	12.82	389496
2019-01-09	12.92	13.04	12.90	13.04	239143
2019-01-10	12.90	13.06	12.83	13.05	189203
2019-01-11	13.09	13.19	13.00	13.16	219779
2019-01-14	12.77	12.82	12.73	12.77	390572
2019-01-15	12.45	12.62	12.41	12.62	367582
2019-01-16	11.77	11.82	11.61	11.69	568504
2019-01-17	11.58	11.76	11.51	11.76	239802
2019-01-18	11.90	11.96	11.87	11.91	283648
2019-01-22	11.92	11.95	11.82	11.85	207826
2019-01-23	12.16	12.23	12.00	12.06	275395
2019-01-24	11.92	11.93	11.85	11.89	236507
2019-01-25	11.92	11.95	11.84	11.89	166927
2019-01-28	11.80	11.85	11.77	11.84	160376
2019-01-29	11.99	12.05	11.96	11.98	201425
2019-01-30	12.09	12.17	12.03	12.13	180543
2019-01-31	11.98	11.99	11.85	11.88	122489
2019-02-01	12.03	12.05	11.96	12.02	163313
2019-02-04	12.15	12.18	12.05	12.14	268509
2019-02-05	12.14	12.22	12.12	12.21	145177
2019-02-06	12.11	12.14	11.98	11.99	215312
2019-02-07	12.05	12.05	11.90	11.95	192235
2019-02-08	11.95	12.02	11.91	12.02	70208
2019-02-11	12.14	12.20	12.07	12.14	278760
2019-02-12	12.16	12.18	12.10	12.14	390733
2019-02-13	12.06	12.10	11.94	11.95	171415
2019-02-14	11.89	11.92	11.83	11.89	142120
2019-02-15	11.91	11.91	11.82	11.86	153409
2019-02-19	11.66	11.78	11.64	11.75	151584
2019-02-20	11.71	11.77	11.66	11.74	334849
2019-02-21	11.55	11.65	11.52	11.54	394587
2019-02-22	11.57	11.90	11.56	11.90	921569
2019-02-25	11.30	11.31	11.20	11.30	2812116
2019-02-26	11.38	11.57	11.38	11.56	1300177
2019-02-27	11.23	11.33	11.17	11.22	1708608
2019-02-28	11.30	11.43	11.29	11.35	441630
2019-03-01	11.37	11.39	11.17	11.20	304688
2019-03-04	11.21	11.24	11.09	11.16	311299
2019-03-05	11.00	11.03	10.96	10.98	189793
2019-03-06	10.94	10.96	10.87	10.89	261784
2019-03-07	10.86	10.88	10.78	10.79	148723
2019-03-08	10.74	10.78	10.70	10.70	142152
2019-03-11	10.81	10.87	10.80	10.85	227486
2019-03-12	10.86	10.91	10.81	10.85	291455
2019-03-13	10.88	11.04	10.85	11.02	223791
2019-03-14	11.02	11.09	10.97	10.97	142554
2019-03-15	11.00	11.07	10.99	11.02	262110
2019-03-18	11.01	11.05	10.94	10.98	218858
2019-03-19	11.06	11.14	11.04	11.08	270103
2019-03-20	10.99	11.01	10.81	10.89	154887
2019-03-21	10.96	10.99	10.90	10.96	172277
2019-03-22	11.05	11.26	11.05	11.20	405234
2019-03-25	10.97	11.00	10.88	10.91	182084
2019-03-26	10.99	11.05	10.93	11.04	659009
2019-03-27	10.96	11.04	10.93	11.01	312639
2019-03-28	10.98	11.00	10.89	10.92	181465
2019-03-29	11.09	11.09	10.95	10.98	232600
2019-04-01	11.14	11.20	11.10	11.20	138329
2019-04-02	11.16	11.21	11.08	11.17	184861
2019-04-03	11.25	11.28	11.16	11.02	340065
2019-04-04	11.02	11.06	10.98	11.00	213042
2019-04-05	11.02	11.10	10.96	10.98	155309
2019-04-08	10.97	11.02	10.94	10.99	263640
2019-04-09	10.80	10.83	10.75	10.76	207945
2019-04-10	10.86	10.86	10.79	10.81	108826
2019-04-11	10.94	10.97	10.90	10.93	175488
2019-04-12	10.98	11.04	10.94	11.01	153090
2019-04-15	10.96	11.01	10.95	10.97	177403
2019-04-16	10.79	10.82	10.77	10.77	116002
2019-04-17	10.80	10.99	10.79	10.93	256397
2019-04-18	10.92	10.99	10.91	10.96	136512
2019-04-22	10.90	10.94	10.90	10.91	149191
2019-04-23	11.22	11.26	11.17	11.19	388257
2019-04-24	11.18	11.31	11.14	11.16	261754
2019-04-25	11.20	11.23	11.11	11.14	222192
2019-04-26	11.01	11.12	11.00	11.08	136516
2019-04-29	10.95	10.96	10.84	10.84	245959
2019-04-30	10.81	10.88	10.81	10.84	185933
2019-05-01	10.61	10.67	10.54	10.54	162107
2019-05-02	10.56	10.57	10.46	10.51	142128
2019-05-03	10.59	10.69	10.58	10.68	96737
2019-05-06	10.53	10.60	10.50	10.59	61922
2019-05-07	10.49	10.52	10.45	10.50	157663
2019-05-08	10.52	10.55	10.46	10.49	217348
2019-05-09	10.44	10.55	10.44	10.47	173669
2019-05-10	10.50	10.52	10.43	10.48	191822
2019-05-13	10.39	10.39	10.26	10.28	196440
2019-05-14	10.29	10.30	10.25	10.26	183949
2019-05-15	10.24	10.32	10.23	10.28	287969
2019-05-16	10.29	10.38	10.28	10.31	381950
2019-05-17	10.21	10.24	10.16	10.17	137905
2019-05-20	10.19	10.20	10.11	10.13	144971
2019-05-21	9.99	10.01	9.93	9.93	148096
2019-05-22	10.09	10.19	10.08	10.15	192921
2019-05-23	10.14	10.20	10.12	10.15	215584
2019-05-24	10.24	10.28	10.15	10.18	156623
2019-05-28	10.28	10.36	10.17	10.17	167981
2019-05-29	9.93	9.99	9.88	9.97	176767
2019-05-30	9.98	10.04	9.97	9.98	200637
2019-05-31	9.86	9.94	9.82	9.93	149357
2019-06-03	9.88	9.97	9.85	9.94	167132
2019-06-04	9.90	9.90	9.70	9.75	341202
2019-06-05	9.88	9.91	9.80	9.81	165113
2019-06-06	9.87	9.90	9.85	9.87	83785
2019-06-07	10.10	10.17	10.10	10.15	574315
2019-06-10	10.23	10.25	10.19	10.22	163300
2019-06-11	10.22	10.27	10.16	10.22	313639
2019-06-12	10.23	10.23	10.16	10.18	202075
2019-06-13	10.30	10.31	10.22	10.27	173874
2019-06-14	10.00	10.05	9.91	10.03	154236
2019-06-17	10.14	10.18	10.11	10.12	109989
2019-06-18	10.26	10.40	10.25	10.38	252857
2019-06-19	10.33	10.38	10.32	10.35	208209
2019-06-20	10.31	10.35	10.27	10.30	166829
2019-06-21	10.37	10.39	10.30	10.32	130738
2019-06-24	10.44	10.47	10.40	10.42	183187
2019-06-25	10.39	10.42	10.27	10.27	217304
2019-06-26	10.28	10.31	10.24	10.24	194789
2019-06-27	10.25	10.27	10.22	10.23	110937
2019-06-28	10.40	10.43	10.35	10.36	116595
2019-07-01	10.49	10.50	10.41	10.44	182841
2019-07-02	10.49	10.49	10.40	10.42	187254
2019-07-03	10.51	10.59	10.51	10.58	91800
2019-07-05	10.54	10.55	10.46	10.54	178073
2019-07-08	10.50	10.51	10.43	10.44	188517
2019-07-09	10.43	10.51	10.43	10.50	124051
2019-07-10	10.63	10.66	10.60	10.63	170725
2019-07-11	10.63	10.65	10.52	10.54	136079
2019-07-12	10.58	10.65	10.58	10.65	112460
2019-07-15	10.80	10.84	10.75	10.76	134019
2019-07-16	11.01	11.05	10.98	11.00	401686
2019-07-17	10.92	10.96	10.88	10.89	224598
2019-07-18	10.92	10.95	10.84	10.92	301930
2019-07-19	10.97	11.03	10.93	10.96	285030
2019-07-22	11.12	11.15	11.02	11.05	288219
2019-07-23	11.07	11.10	10.96	11.00	159295
2019-07-24	10.93	11.01	10.92	10.93	159775
2019-07-25	10.86	10.90	10.81	10.83	138482
2019-07-26	11.50	11.51	11.32	11.44	494523
2019-07-29	11.49	11.49	11.22	11.26	212566
2019-07-30	10.92	10.95	10.81	10.84	202493
2019-07-31	10.65	10.70	10.46	10.54	298138
2019-08-01	10.33	10.36	10.16	10.19	287593
2019-08-02	10.06	10.10	10.00	10.09	375333
2019-08-05	9.90	9.91	9.81	9.84	268481
2019-08-06	9.88	9.88	9.79	9.85	182882
2019-08-07	9.91	10.02	9.88	9.99	184853
2019-08-08	10.02	10.08	9.99	10.06	112848
2019-08-09	10.04	10.05	9.93	9.96	148863
2019-08-12	9.90	9.97	9.83	9.84	172035
2019-08-13	9.80	9.89	9.79	9.82	131258
2019-08-14	9.75	9.78	9.69	9.64	270584
2019-08-15	9.73	9.75	9.67	9.73	233051
2019-08-16	9.81	9.87	9.79	9.86	127502
2019-08-19	9.84	9.95	9.84	9.91	125275
2019-08-20	9.87	9.93	9.86	9.89	138283
2019-08-21	10.03	10.07	10.00	10.01	140072
2019-08-22	9.97	10.04	9.95	10.01	181385
2019-08-23	10.02	10.06	9.92	9.92	155447
2019-08-26	9.97	10.00	9.90	9.94	93513
2019-08-27	9.88	9.94	9.86	9.94	368099
2019-08-28	9.95	10.07	9.94	10.02	158413
2019-08-29	10.17	10.22	10.12	10.13	149713
2019-08-30	10.13	10.15	10.05	10.09	122350
2019-09-03	10.06	10.11	10.03	10.11	177128
2019-09-04	10.25	10.31	10.22	10.29	139924
2019-09-05	10.33	10.40	10.28	10.37	212263
2019-09-06	10.51	10.53	10.51	10.51	107728
2019-09-09	10.55	10.58	10.52	10.53	131325
2019-09-10	10.62	10.67	10.57	10.65	135109
2019-09-11	10.67	10.72	10.63	10.65	182213
2019-09-12	10.56	10.65	10.52	10.62	166325
2019-09-13	10.79	10.88	10.78	10.87	303487
2019-09-16	10.85	10.86	10.76	10.76	124212
2019-09-17	10.81	10.84	10.79	10.84	138713
2019-09-18	10.64	10.72	10.61	10.71	136159
2019-09-19	10.79	10.81	10.71	10.79	261433
2019-09-20	10.65	10.66	10.53	10.54	201258
2019-09-23	10.56	10.58	10.52	10.56	163315
2019-09-24	10.65	10.69	10.62	10.65	225007
2019-09-25	10.54	10.63	10.47	10.60	360070
2019-09-26	9.05	9.19	8.97	9.04	915643
2019-09-27	8.98	9.00	8.92	8.92	254531
2019-09-30	9.02	9.06	9.00	9.04	617355
2019-10-01	9.04	9.17	9.03	9.12	423171
2019-10-02	8.91	8.92	8.78	8.78	647968
2019-10-03	8.86	8.87	8.71	8.72	414938
2019-10-04	8.80	8.89	8.76	8.88	225985
2019-10-07	8.77	8.80	8.72	8.73	304231
2019-10-08	8.61	8.64	8.56	8.58	702761
2019-10-09	8.47	8.55	8.46	8.53	460997
2019-10-10	8.52	8.58	8.48	8.56	544003
2019-10-11	8.68	8.74	8.67	8.69	306353
2019-10-14	8.61	8.66	8.59	8.60	268857
2019-10-15	8.62	8.76	8.60	8.71	321330
2019-10-16	8.75	8.77	8.68	8.69	685134
2019-10-17	8.72	8.75	8.70	8.72	249288
2019-10-18	8.66	8.69	8.63	8.67	234787
2019-10-21	8.74	8.76	8.69	8.71	237925
2019-10-22	8.70	8.76	8.67	8.69	535501
2019-10-23	8.64	8.71	8.64	8.70	237345
2019-10-24	8.71	8.73	8.61	8.63	159712
2019-10-25	8.56	8.64	8.56	8.60	250622
2019-10-28	8.63	8.73	8.63	8.71	308282
2019-10-29	8.66	8.72	8.66	8.70	194656
2019-10-30	8.76	8.86	8.75	8.84	195898
2019-10-31	8.82	8.83	8.76	8.80	168976
2019-11-01	8.80	8.84	8.79	8.82	167275
2019-11-04	8.95	9.01	8.93	8.93	220734
2019-11-05	8.97	9.02	8.96	9.01	171898
2019-11-06	8.97	9.04	8.97	9.00	121861
2019-11-07	9.03	9.09	9.02	9.03	152131
2019-11-08	9.03	9.06	8.97	9.00	161555
2019-11-11	8.84	8.94	8.83	8.90	231488
2019-11-12	8.89	8.93	8.86	8.87	118033
2019-11-13	8.83	8.87	8.78	8.81	130291
2019-11-14	8.80	8.85	8.79	8.83	245805
2019-11-15	8.75	8.79	8.70	8.71	269156
2019-11-18	8.73	8.73	8.64	8.64	241657
2019-11-19	8.69	8.70	8.57	8.62	257349
2019-11-20	8.17	8.31	8.14	8.24	525588
2019-11-21	8.25	8.26	8.20	8.23	235030
2019-11-22	8.33	8.36	8.31	8.35	153641
2019-11-25	8.41	8.47	8.39	8.42	255725
2019-11-26	8.29	8.40	8.28	8.38	241426
2019-11-27	8.46	8.48	8.42	8.46	183693
2019-11-29	8.38	8.38	8.32	8.36	93409
2019-12-02	8.32	8.34	8.22	8.27	267534
2019-12-03	8.17	8.24	8.14	8.23	198995
2019-12-04	8.15	8.22	8.14	8.21	274947
2019-12-05	8.31	8.33	8.27	8.29	202875
2019-12-06	8.38	8.40	8.34	8.39	110780
2019-12-09	8.37	8.40	8.36	8.36	143947
2019-12-10	8.27	8.32	8.26	8.29	205001
2019-12-11	8.41	8.50	8.39	8.48	238537
2019-12-12	8.45	8.52	8.43	8.48	258272
2019-12-13	8.78	8.80	8.68	8.75	369343
2019-12-16	8.70	8.71	8.66	8.69	239444
2019-12-17	8.44	8.49	8.41	8.45	284970
2019-12-18	8.58	8.61	8.53	8.56	175099
2019-12-19	7.98	8.05	7.92	8.00	500659
2019-12-20	8.16	8.17	8.07	8.08	304188
2019-12-23	8.38	8.46	8.38	8.43	405365
2019-12-24	8.50	8.56	8.48	8.48	154701
2019-12-26	8.51	8.54	8.51	8.52	102068
2019-12-27	8.58	8.58	8.49	8.49	176979
2019-12-30	8.46	8.52	8.43	8.46	178017
2019-12-31	8.36	8.43	8.35	8.43	108335
2020-01-02	8.55	8.56	8.45	8.48	176600
2020-01-03	8.35	8.41	8.32	8.34	233940
2020-01-06	8.27	8.37	8.27	8.35	163435
2020-01-07	8.34	8.41	8.33	8.38	162150
2020-01-08	8.28	8.32	8.27	8.30	181195
2020-01-09	8.19	8.22	8.09	8.15	206885
2020-01-10	8.21	8.21	8.13	8.15	253718
2020-01-13	8.12	8.12	8.06	8.10	349811
2020-01-14	7.79	7.87	7.74	7.86	449657
2020-01-15	8.01	8.07	7.98	8.04	419235
2020-01-16	7.33	7.39	7.28	7.36	1863990
2020-01-17	7.57	7.65	7.54	7.64	1029657
2020-01-21	7.51	7.53	7.45	7.45	356610
2020-01-22	7.54	7.58	7.51	7.54	346153
2020-01-23	7.57	7.62	7.52	7.60	268694
2020-01-24	7.64	7.68	7.53	7.55	473917
2020-01-27	7.54	7.57	7.49	7.49	314934
2020-01-28	7.55	7.63	7.54	7.59	341070
2020-01-29	7.49	7.54	7.41	7.41	361668
2020-01-30	7.36	7.41	7.34	7.41	417193
2020-01-31	7.46	7.49	7.41	7.42	458488
2020-02-03	7.32	7.38	7.30	7.32	325777
2020-02-04	7.42	7.45	7.39	7.41	337403
2020-02-05	7.53	7.61	7.51	7.58	411044
2020-02-06	7.55	7.58	7.51	7.55	398099
2020-02-07	7.48	7.54	7.46	7.46	246987
2020-02-10	7.46	7.48	7.43	7.46	307569
2020-02-11	7.45	7.49	7.42	7.42	488589
2020-02-12	7.49	7.60	7.47	7.58	449141
2020-02-13	7.35	7.38	7.22	7.25	601663
2020-02-14	7.39	7.43	7.37	7.41	501145
2020-02-18	7.39	7.47	7.38	7.45	369351
2020-02-19	7.43	7.47	7.40	7.41	322643
2020-02-20	7.45	7.55	7.42	7.55	486043
2020-02-21	7.16	7.26	7.07	7.23	622420
2020-02-24	7.35	7.48	7.34	7.44	621854
2020-02-25	7.60	7.60	7.48	7.49	727742
2020-02-26	7.43	7.48	7.36	7.37	720986
2020-02-27	7.29	7.38	7.24	7.26	851612
2020-02-28	7.02	7.21	6.98	7.20	1088344
2020-03-02	7.14	7.14	6.96	7.09	1097122
2020-03-03	7.05	7.22	7.04	7.15	1838314
2020-03-04	7.25	7.42	7.22	7.42	1017254
2020-03-05	7.38	7.43	7.32	7.38	851563
2020-03-06	7.21	7.36	7.20	7.31	935777
2020-03-09	7.03	7.16	6.94	6.97	783080
2020-03-10	7.23	7.26	7.03	7.23	1214571
2020-03-11	7.09	7.11	6.88	6.94	527833
2020-03-12	6.62	6.69	6.40	6.61	1820209
2020-03-13	6.75	6.88	6.54	6.87	1284246
2020-03-16	6.02	6.32	6.01	6.10	773267
2020-03-17	6.33	6.55	6.25	6.55	876913
2020-03-18	6.22	6.39	6.08	6.24	839866
2020-03-19	6.13	6.31	6.07	6.20	1153699
2020-03-20	6.19	6.25	5.72	5.76	1133121
2020-03-23	5.42	5.54	5.20	5.36	1364614
2020-03-24	5.93	5.99	5.83	5.97	1040887
2020-03-25	5.89	6.11	5.81	5.80	1347610
2020-03-26	6.04	6.43	6.01	6.43	855391
2020-03-27	6.27	6.65	6.24	6.50	760910
2020-03-30	6.84	7.04	6.79	7.01	1182962
2020-03-31	6.80	7.04	6.79	6.89	958082
2020-04-01	6.70	6.79	6.53	6.55	879334
2020-04-02	6.52	6.65	6.47	6.59	683519
2020-04-03	5.87	6.02	5.85	5.97	874615
2020-04-06	5.87	6.02	5.87	5.98	513539
2020-04-07	6.30	6.30	6.17	6.19	976929
2020-04-08	6.47	6.53	6.36	6.40	740060
2020-04-09	6.52	6.70	6.51	6.65	777869
2020-04-13	6.57	6.64	6.53	6.60	440751
2020-04-14	6.81	6.90	6.79	6.81	859075
2020-04-15	6.39	6.47	6.35	6.37	493840
2020-04-16	6.20	6.23	5.97	6.05	721701
2020-04-17	6.21	6.21	6.07	6.18	614160
2020-04-20	6.16	6.26	6.13	6.14	463644
2020-04-21	5.90	5.98	5.71	5.76	600502
2020-04-22	5.64	5.65	5.54	5.59	509618
2020-04-23	5.65	5.69	5.58	5.58	568099
2020-04-24	5.55	5.59	5.38	5.44	443341
2020-04-27	5.63	5.73	5.61	5.69	521460
2020-04-28	5.92	6.02	5.89	5.94	892273
2020-04-29	6.07	6.14	6.04	6.10	641571
2020-04-30	6.05	6.06	5.82	5.86	741050
2020-05-01	5.83	5.86	5.74	5.77	445360
2020-05-04	5.68	5.71	5.60	5.68	524411
2020-05-05	5.87	5.91	5.82	5.85	545429
2020-05-06	5.63	5.66	5.34	5.37	1028669
2020-05-07	5.56	5.62	5.49	5.54	840698
2020-05-08	5.59	5.71	5.59	5.68	287262
2020-05-11	5.75	5.76	5.63	5.71	752038
2020-05-12	5.72	5.72	5.56	5.57	622485
2020-05-13	5.49	5.49	5.23	5.27	572393
2020-05-14	5.14	5.27	5.08	5.25	692095
2020-05-15	5.25	5.25	5.18	5.22	353670
2020-05-18	5.33	5.49	5.32	5.47	820127
2020-05-19	5.38	5.46	5.33	5.39	1103912
2020-05-20	5.46	5.50	5.44	5.49	597748
2020-05-21	5.55	5.64	5.52	5.59	464173
2020-05-22	5.62	5.64	5.54	5.62	410937
2020-05-26	5.73	5.81	5.70	5.76	469577
2020-05-27	5.62	5.67	5.54	5.67	950129
2020-05-28	5.69	5.78	5.67	5.72	398052
2020-05-29	5.74	5.83	5.71	5.80	506273
2020-06-01	6.13	6.32	6.10	6.29	649331
2020-06-02	6.49	6.55	6.37	6.43	739787
2020-06-03	6.42	6.56	6.40	6.55	377252
2020-06-04	6.46	6.52	6.42	6.49	483414
2020-06-05	6.77	6.89	6.75	6.79	600753
2020-06-08	6.95	6.97	6.87	6.93	351064
2020-06-09	6.80	6.85	6.74	6.82	464681
2020-06-10	6.87	6.92	6.77	6.86	574472
2020-06-11	6.57	6.84	6.44	6.52	1675858
2020-06-12	7.27	7.32	7.12	7.23	1723350
2020-06-15	7.09	7.31	7.07	7.27	530494
2020-06-16	7.42	7.44	7.26	7.30	530177
2020-06-17	7.33	7.38	7.26	7.33	380533
2020-06-18	7.21	7.27	7.18	7.27	466759
2020-06-19	7.26	7.28	7.17	7.23	390912
2020-06-22	7.29	7.29	7.13	7.23	447847
2020-06-23	7.29	7.30	7.20	7.24	411757
2020-06-24	7.03	7.06	6.98	7.02	830203
2020-06-25	7.08	7.17	7.05	7.16	423295
2020-06-26	7.17	7.17	6.99	7.07	424771
2020-06-29	7.13	7.28	7.13	7.24	316974
2020-06-30	7.14	7.25	7.13	7.23	438720
2020-07-01	7.14	7.26	7.14	7.23	309134
2020-07-02	7.26	7.30	7.21	7.23	342316
2020-07-06	7.26	7.27	7.18	7.20	223676
2020-07-07	7.17	7.24	7.14	7.16	305702
2020-07-08	7.22	7.25	7.14	7.20	270486
2020-07-09	7.06	7.07	6.96	7.02	1165506
2020-07-10	7.16	7.19	7.12	7.17	258012
2020-07-13	7.12	7.18	7.03	7.05	463054
2020-07-14	7.00	7.07	6.99	7.02	443996
2020-07-15	7.04	7.11	7.00	7.06	519434
2020-07-16	7.00	7.05	6.97	7.01	289847
2020-07-17	7.06	7.07	7.02	7.05	223794
2020-07-20	7.09	7.14	7.05	7.14	299283
2020-07-21	7.19	7.28	7.17	7.24	430044
2020-07-22	7.18	7.31	7.18	7.31	281189
2020-07-23	7.11	7.13	7.04	7.05	331277
2020-07-24	6.96	7.05	6.90	6.96	425238
2020-07-27	6.59	6.73	6.58	6.67	505647
2020-07-28	7.06	7.14	7.00	7.05	511680
2020-07-29	7.11	7.13	7.07	7.09	547127
2020-07-30	7.09	7.16	7.01	7.13	265344
2020-07-31	7.16	7.18	6.96	7.00	282437
2020-08-03	7.04	7.14	6.99	7.12	259616
2020-08-04	7.04	7.25	7.04	7.17	477908
2020-08-05	7.38	7.44	7.34	7.36	248503
2020-08-06	7.89	8.04	7.86	7.99	633009
2020-08-07	7.71	7.73	7.64	7.68	283637
2020-08-10	7.86	8.00	7.86	7.95	433922
2020-08-11	8.23	8.27	8.11	8.13	584206
2020-08-12	8.23	8.26	8.18	8.11	324206
2020-08-13	8.14	8.20	8.10	8.13	298517
2020-08-14	7.94	8.00	7.93	7.94	259924
2020-08-17	8.05	8.05	7.92	7.96	271030
2020-08-18	7.79	7.84	7.74	7.82	253459
2020-08-19	7.83	7.87	7.73	7.75	172358
2020-08-20	7.56	7.68	7.53	7.68	335447
2020-08-21	7.45	7.60	7.44	7.60	299991
2020-08-24	7.58	7.69	7.56	7.69	344478
2020-08-25	7.60	7.62	7.47	7.52	217287
2020-08-26	7.52	7.57	7.50	7.56	107718
2020-08-27	7.58	7.61	7.49	7.51	191239
2020-08-28	7.46	7.50	7.40	7.49	204928
2020-08-31	7.46	7.51	7.41	7.45	220423
2020-09-01	7.31	7.32	7.26	7.31	195002
2020-09-02	7.24	7.29	7.19	7.24	361447
2020-09-03	7.11	7.14	6.89	6.93	399161
2020-09-04	6.95	7.03	6.87	6.96	254020
2020-09-08	6.97	7.08	6.94	6.98	244801
2020-09-09	7.13	7.19	7.11	7.16	278125
2020-09-10	6.94	6.95	6.82	6.82	370676
2020-09-11	6.80	6.82	6.70	6.75	265974
2020-09-14	6.73	6.73	6.65	6.67	638133
2020-09-15	6.67	6.67	6.60	6.60	441820
2020-09-16	6.65	6.69	6.62	6.62	295854
2020-09-17	6.58	6.59	6.53	6.54	355591
2020-09-18	6.50	6.55	6.42	6.45	290340
2020-09-21	6.28	6.28	6.13	6.21	546288
2020-09-22	6.33	6.44	6.33	6.44	996072
2020-09-23	6.50	6.55	6.43	6.45	498775
2020-09-24	6.92	6.94	6.79	6.86	765358
2020-09-25	7.03	7.11	6.97	7.11	523458
2020-09-28	7.26	7.31	7.18	7.20	377580
2020-09-29	7.16	7.16	7.10	7.12	264147
2020-09-30	7.18	7.20	7.10	7.11	234416
2020-10-01	7.09	7.12	7.02	7.10	257984
2020-10-02	7.17	7.33	7.17	7.33	441951
2020-10-05	7.21	7.25	7.19	7.24	253764
2020-10-06	7.32	7.38	7.26	7.28	245621
2020-10-07	7.17	7.25	7.17	7.21	179162
2020-10-08	7.15	7.17	7.12	7.14	116169
2020-10-09	7.42	7.49	7.38	7.47	258676
2020-10-12	7.44	7.54	7.42	7.52	204625
2020-10-13	7.48	7.48	7.41	7.43	190681
2020-10-14	7.47	7.48	7.35	7.40	207573
2020-10-15	7.00	7.06	6.99	7.03	271866
2020-10-16	7.17	7.19	7.07	7.08	186998
2020-10-19	6.95	7.06	6.94	6.98	277223
2020-10-20	6.87	6.94	6.87	6.89	305986
2020-10-21	6.75	6.95	6.74	6.90	179435
2020-10-22	6.89	6.93	6.83	6.89	232645
2020-10-23	6.69	6.78	6.68	6.77	250049
2020-10-26	6.91	6.97	6.86	6.96	357122
2020-10-27	6.93	6.93	6.83	6.86	223024
2020-10-28	6.75	6.77	6.55	6.56	181715
2020-10-29	6.38	6.56	6.38	6.55	303084
2020-10-30	6.67	6.68	6.58	6.68	223312
2020-11-02	6.64	6.80	6.62	6.78	812262
2020-11-03	6.98	7.05	6.96	6.99	310349
2020-11-04	6.89	6.90	6.80	6.84	252067
2020-11-05	7.10	7.20	7.08	7.18	269610
2020-11-06	7.19	7.21	7.13	7.15	247876
2020-11-09	7.80	7.89	7.65	7.66	552775
2020-11-10	8.05	8.12	7.96	7.96	443983
2020-11-11	7.88	7.91	7.82	7.87	216429
2020-11-12	7.91	7.91	7.78	7.80	228166
2020-11-13	7.78	7.86	7.77	7.85	126520
2020-11-16	8.14	8.14	8.07	8.12	230112
2020-11-17	8.20	8.25	8.18	8.20	258613
2020-11-18	8.25	8.32	8.22	8.22	226810
2020-11-19	8.42	8.50	8.41	8.48	303057
2020-11-20	8.64	8.70	8.41	8.42	397242
2020-11-23	8.31	8.38	8.30	8.33	187267
2020-11-24	8.72	8.78	8.65	8.72	257077
2020-11-25	8.72	8.75	8.69	8.73	235638
2020-11-27	8.63	8.70	8.61	8.65	115530
2020-11-30	8.74	8.81	8.60	8.61	269583
2020-12-01	8.72	8.92	8.72	8.90	263212
2020-12-02	8.89	8.97	8.88	8.90	481557
2020-12-03	8.99	9.11	8.97	9.06	168702
2020-12-04	9.17	9.24	9.09	9.12	189890
2020-12-07	8.86	8.93	8.81	8.91	215043
2020-12-08	8.98	9.07	8.98	9.07	195168
2020-12-09	8.89	9.05	8.88	9.02	680516
2020-12-10	8.79	8.93	8.77	8.84	278591
2020-12-11	8.57	8.64	8.55	8.62	303741
2020-12-14	8.90	8.92	8.77	8.78	249432
2020-12-15	8.85	8.89	8.75	8.87	286815
2020-12-16	8.96	8.98	8.85	8.90	170396
2020-12-17	9.28	9.35	9.28	9.30	279287
2020-12-18	9.25	9.27	9.06	9.07	290131
2020-12-21	8.78	9.03	8.74	9.01	698722
2020-12-22	8.91	8.95	8.87	8.94	203708
2020-12-23	9.11	9.14	9.06	9.09	250432
2020-12-24	9.23	9.23	9.18	9.21	83916
2020-12-28	9.23	9.33	9.21	9.32	144024
2020-12-29	9.45	9.48	9.34	9.39	196469
2020-12-30	9.45	9.45	9.29	9.29	261183
2020-12-31	9.29	9.29	9.15	9.18	256037
2021-01-04	9.39	9.43	9.14	9.19	231068
2021-01-05	8.98	9.16	8.98	9.14	183342
2021-01-06	9.31	9.54	9.30	9.51	335996
2021-01-07	9.23	9.29	9.19	9.23	320305
2021-01-08	9.23	9.26	9.15	9.25	235797
2021-01-11	9.06	9.17	9.05	9.14	179521
2021-01-12	9.01	9.21	8.99	9.20	496032
2021-01-13	9.22	9.26	9.15	9.18	294052
2021-01-14	9.17	9.29	9.17	9.25	226624
2021-01-15	9.20	9.23	9.13	9.17	220813
2021-01-19	9.15	9.25	9.09	9.25	289578
2021-01-20	9.82	10.09	9.80	10.04	610990
2021-01-21	9.85	9.87	9.79	9.84	520129
2021-01-22	9.82	9.83	9.70	9.72	304008
2021-01-25	9.73	9.84	9.69	9.82	401467
2021-01-26	10.40	10.52	10.37	10.48	544693
2021-01-27	11.62	11.90	11.49	11.75	1623303
2021-01-28	10.98	11.03	10.78	10.81	920192
2021-01-29	10.74	11.10	10.68	11.05	813736
2021-02-01	10.69	10.72	10.38	10.48	539842
2021-02-02	10.11	10.23	10.08	10.23	399643
2021-02-03	10.15	10.28	10.11	10.27	413397
2021-02-04	10.08	10.12	10.03	10.10	330260
2021-02-05	9.86	10.01	9.78	9.95	364801
2021-02-08	9.91	9.96	9.90	9.92	319560
2021-02-09	10.01	10.19	10.01	10.18	289549
2021-02-10	10.27	10.28	10.18	10.22	202177
2021-02-11	10.40	10.40	10.29	10.37	293680
2021-02-12	10.55	10.62	10.52	10.58	299834
2021-02-16	10.78	10.83	10.75	10.77	223924
2021-02-17	10.68	10.68	10.46	10.53	301794
2021-02-18	10.68	10.68	10.52	10.57	180637
2021-02-19	10.48	10.55	10.45	10.48	301818
2021-02-22	10.36	10.42	10.31	10.31	209684
2021-02-23	10.46	10.72	10.33	10.70	401142
2021-02-24	10.64	10.68	10.56	10.66	320776
2021-02-25	10.72	10.78	10.53	10.57	347594
2021-02-26	10.50	10.53	10.40	10.48	303743
2021-03-01	10.59	10.68	10.57	10.66	312441
2021-03-02	10.59	10.69	10.57	10.64	211705
2021-03-03	10.88	10.97	10.86	10.89	225216
2021-03-04	10.69	10.75	10.51	10.57	419909
2021-03-05	10.72	10.72	10.46	10.61	377563
2021-03-08	11.53	11.58	11.04	11.04	587695
2021-03-09	11.12	11.28	11.12	11.21	314319
2021-03-10	11.41	11.44	11.35	11.40	222870
2021-03-11	11.57	11.57	11.38	11.40	234912
2021-03-12	11.25	11.43	11.24	11.43	155146
2021-03-15	11.20	11.25	11.03	11.19	350773
2021-03-16	11.17	11.33	11.16	11.32	526487
2021-03-17	11.18	11.23	11.07	11.22	241213
2021-03-18	11.11	11.31	11.11	11.12	206123
2021-03-19	11.00	11.11	10.88	11.08	216933
2021-03-22	10.93	11.02	10.90	10.96	113780
2021-03-23	10.94	10.96	10.82	10.82	155134
2021-03-24	10.77	10.85	10.70	10.51	229923
2021-03-25	10.54	10.72	10.47	10.70	328520
2021-03-26	10.62	10.71	10.55	10.67	407884
2021-03-29	10.60	10.69	10.59	10.62	155987
2021-03-30	10.61	10.70	10.61	10.69	156754
2021-03-31	10.69	10.71	10.63	10.69	162971
2021-04-01	10.61	10.77	10.59	10.74	148730
2021-04-05	10.82	10.93	10.82	10.91	113758
2021-04-06	10.75	10.98	10.75	10.90	214074
2021-04-07	11.00	11.02	10.92	10.93	142173
2021-04-08	10.97	11.00	10.94	10.99	162569
2021-04-09	11.18	11.19	11.05	11.09	166398
2021-04-12	10.97	11.03	10.92	10.97	131410
2021-04-13	10.94	10.98	10.90	10.94	125647
2021-04-14	10.93	11.10	10.93	11.07	179468
2021-04-15	11.20	11.33	11.20	11.30	155645
2021-04-16	11.32	11.37	11.29	11.35	162676
2021-04-19	11.29	11.42	11.26	11.38	181326
2021-04-20	11.11	11.17	11.00	11.07	313569
2021-04-21	10.87	11.08	10.86	11.06	268352
2021-04-22	10.90	11.04	10.87	10.97	179091
2021-04-23	11.01	11.20	11.01	11.18	187497
2021-04-26	11.47	11.51	11.43	11.45	185532
2021-04-27	11.43	11.44	11.35	11.35	212448
2021-04-28	11.55	11.62	11.52	11.56	221999
2021-04-29	11.77	11.77	11.61	11.66	246868
2021-04-30	11.56	11.60	11.46	11.50	116390
2021-05-03	11.58	11.62	11.55	11.61	69623
2021-05-04	11.16	11.21	11.02	11.08	249016
2021-05-05	11.23	11.32	11.19	11.31	154037
2021-05-06	11.54	11.59	11.47	11.52	240908
2021-05-07	11.72	11.87	11.71	11.85	240328
2021-05-10	11.82	11.99	11.76	11.87	377802
2021-05-11	11.83	12.01	11.79	11.95	682401
2021-05-12	12.06	12.19	11.87	11.90	518145
2021-05-13	11.87	11.99	11.82	11.97	320413
2021-05-14	12.13	12.22	12.11	12.19	176787
2021-05-17	12.17	12.37	12.17	12.33	436932
2021-05-18	12.22	12.25	12.09	12.09	242826
2021-05-19	11.89	12.11	11.85	12.05	275349
2021-05-20	11.98	12.09	11.96	12.08	186798
2021-05-21	11.84	11.94	11.83	11.92	284450
2021-05-24	11.93	12.05	11.93	12.04	196405
2021-05-25	12.04	12.07	11.98	12.02	241555
2021-05-26	12.01	12.04	11.94	11.95	141507
2021-05-27	11.99	12.02	11.74	11.86	411548
2021-05-28	11.78	11.79	11.68	11.68	293029
2021-06-01	11.99	12.05	11.96	11.99	186524
2021-06-02	11.82	11.87	11.77	11.84	203659
2021-06-03	11.90	11.92	11.83	11.87	298354
2021-06-04	12.03	12.05	11.98	12.01	139849
2021-06-07	12.11	12.14	12.05	12.12	108629
2021-06-08	12.11	12.19	12.08	12.19	149984
2021-06-09	12.09	12.13	12.06	12.13	128455
2021-06-10	12.28	12.32	12.12	12.17	163429
2021-06-11	12.06	12.18	12.06	12.18	107650
2021-06-14	12.17	12.17	12.08	12.12	107607
2021-06-15	12.33	12.39	12.20	12.26	102035
2021-06-16	12.30	12.33	12.14	12.15	160635
2021-06-17	12.14	12.19	12.03	12.10	126242
2021-06-18	11.89	11.92	11.73	11.78	174108
2021-06-21	11.93	12.04	11.90	12.03	138555
2021-06-22	11.95	12.02	11.91	11.99	118879
2021-06-23	11.95	11.96	11.88	11.89	114507
2021-06-24	11.68	11.78	11.68	11.78	166479
2021-06-25	11.74	11.78	11.73	11.76	114034
2021-06-28	11.73	11.74	11.66	11.67	128181
2021-06-29	11.60	11.63	11.52	11.60	156846
2021-06-30	11.57	11.65	11.55	11.61	112075
2021-07-01	11.57	11.61	11.52	11.55	149537
2021-07-02	11.56	11.63	11.50	11.63	102572
2021-07-06	11.55	11.64	11.52	11.63	135098
2021-07-07	11.56	11.66	11.54	11.63	124497
2021-07-08	11.20	11.35	11.14	11.33	254842
2021-07-09	11.43	11.55	11.41	11.54	272687
2021-07-12	11.50	11.60	11.50	11.58	156153
2021-07-13	11.56	11.60	11.52	11.54	181642
2021-07-14	11.55	11.57	11.46	11.46	144131
2021-07-15	11.44	11.50	11.26	11.31	136204
2021-07-16	11.26	11.33	11.21	11.26	195400
2021-07-19	11.18	11.39	11.17	11.33	311540
2021-07-20	11.30	11.44	11.28	11.43	194918
2021-07-21	11.47	11.68	11.47	11.66	220663
2021-07-22	11.82	11.82	11.73	11.76	180657
2021-07-23	11.88	11.93	11.83	11.89	122055
2021-07-26	11.82	11.86	11.69	11.74	209570
2021-07-27	11.70	11.80	11.67	11.80	160439
2021-07-28	11.71	11.81	11.68	11.78	127713
2021-07-29	11.88	11.95	11.87	11.91	127296
2021-07-30	12.32	12.36	12.13	12.16	372879
2021-08-02	11.69	11.69	11.50	11.51	446936
2021-08-03	11.35	11.46	11.32	11.44	150928
2021-08-04	11.21	11.23	10.98	11.07	229133
2021-08-05	11.18	11.36	11.18	11.32	160505
2021-08-06	11.19	11.21	11.16	11.17	129191
2021-08-09	11.15	11.16	11.05	11.08	333073
2021-08-10	11.15	11.21	11.00	11.11	760504
2021-08-11	11.08	11.15	11.00	11.00	582020
2021-08-12	11.01	11.06	10.93	10.99	328067
2021-08-13	11.03	11.03	10.86	10.89	235284
2021-08-16	10.85	10.93	10.67	10.88	668334
2021-08-17	10.56	10.61	10.44	10.46	473773
2021-08-18	10.51	10.55	10.46	10.47	290432
2021-08-19	10.29	10.42	10.29	10.38	227749
2021-08-20	10.31	10.42	10.31	10.41	310981
2021-08-23	10.66	10.69	10.60	10.68	208046
2021-08-24	10.60	10.74	10.58	10.71	260001
2021-08-25	10.77	10.77	10.67	10.69	153225
2021-08-26	10.67	10.71	10.55	10.57	171828
2021-08-27	10.49	10.63	10.49	10.58	114858
2021-08-30	10.59	10.66	10.54	10.58	100079
2021-08-31	10.61	10.67	10.57	10.59	169024
2021-09-01	10.63	10.69	10.62	10.62	157832
2021-09-02	10.58	10.67	10.55	10.64	243093
2021-09-03	10.56	10.64	10.55	10.57	183574
2021-09-07	10.51	10.61	10.46	10.47	123346
2021-09-08	10.47	10.51	10.43	10.46	144631
2021-09-09	10.48	10.61	10.47	10.49	133805
2021-09-10	10.44	10.52	10.34	10.34	207883
2021-09-13	10.37	10.39	10.18	10.21	151714
2021-09-14	10.42	10.43	10.15	10.18	172439
2021-09-15	10.12	10.13	10.04	10.10	146578
2021-09-16	10.07	10.09	10.01	10.08	147753
2021-09-17	10.07	10.10	9.92	9.99	347186
2021-09-20	9.74	9.78	9.65	9.73	185135
2021-09-21	9.75	9.78	9.69	9.72	215991
2021-09-22	9.92	9.98	9.85	9.85	227256
2021-09-23	9.86	9.89	9.80	9.80	166591
2021-09-24	9.67	9.72	9.66	9.69	143727
2021-09-27	9.59	9.69	9.57	9.66	229089
2021-09-28	9.62	9.71	9.55	9.64	339489
2021-09-29	9.64	9.66	9.58	9.63	177600
2021-09-30	9.74	9.75	9.62	9.67	339561
2021-10-01	9.90	9.95	9.82	9.92	278898
2021-10-04	9.83	9.87	9.79	9.87	178516
2021-10-05	9.87	9.96	9.85	9.87	159997
2021-10-06	10.14	10.20	10.08	10.18	354291
2021-10-07	10.10	10.16	10.05	10.06	219480
2021-10-08	10.12	10.18	10.10	10.13	144243
2021-10-11	10.12	10.19	10.09	10.11	150038
2021-10-12	9.98	10.05	9.93	10.03	145837
2021-10-13	10.01	10.06	9.97	10.04	133016
2021-10-14	10.04	10.10	10.02	10.06	185602
2021-10-15	8.83	8.97	8.45	8.62	1586646
2021-10-18	8.38	8.53	8.36	8.52	487353
2021-10-19	8.89	8.89	8.71	8.77	498725
2021-10-20	8.68	8.71	8.64	8.66	260718
2021-10-21	8.74	8.77	8.67	8.71	245337
2021-10-22	8.64	8.72	8.64	8.66	405184
2021-10-25	8.67	8.74	8.65	8.67	284489
2021-10-26	8.70	8.71	8.58	8.61	282723
2021-10-27	8.38	8.40	8.29	8.35	371792
2021-10-28	8.37	8.42	8.36	8.41	195313
2021-10-29	8.34	8.37	8.25	8.28	216898
2021-11-01	8.32	8.56	8.31	8.56	664406
2021-11-02	8.12	8.34	8.10	8.31	3401548
2021-11-03	8.36	8.53	8.32	8.42	5553787
2021-11-04	8.16	8.17	8.04	8.06	497135
2021-11-05	8.08	8.17	8.06	8.16	389654
2021-11-08	8.20	8.29	8.17	8.29	313703
2021-11-09	8.42	8.46	8.38	8.44	559287
2021-11-10	8.58	8.68	8.57	8.67	1192288
2021-11-11	8.63	8.81	8.62	8.77	1773564
2021-11-12	8.73	8.74	8.65	8.68	1133678
2021-11-15	8.76	8.78	8.70	8.73	286808
2021-11-16	8.66	8.71	8.57	8.59	537902
2021-11-17	8.61	8.67	8.58	8.64	489277
2021-11-18	8.66	8.67	8.54	8.60	613515
2021-11-19	8.66	8.66	8.55	8.56	303210
2021-11-22	8.50	8.56	8.47	8.48	329343
2021-11-23	8.49	8.51	8.45	8.47	310415
2021-11-24	8.48	8.51	8.45	8.48	145740
2021-11-26	8.37	8.38	8.22	8.24	217291
2021-11-29	8.39	8.40	8.30	8.35	633226
2021-11-30	8.10	8.15	7.94	8.05	1137266
2021-12-01	7.92	7.97	7.82	7.83	835147
2021-12-02	7.77	8.02	7.77	7.96	1049137
2021-12-03	8.00	8.00	7.92	7.98	736983
2021-12-06	8.05	8.19	8.02	8.17	570791
2021-12-07	8.02	8.11	8.01	8.05	592481
2021-12-08	7.89	8.01	7.88	7.99	371525
2021-12-09	7.98	8.00	7.91	7.92	859591
2021-12-10	8.00	8.06	7.97	8.04	431070
2021-12-13	7.97	8.01	7.90	7.93	401507
2021-12-14	7.88	7.92	7.87	7.88	731685
2021-12-15	7.82	7.82	7.68	7.77	479097
2021-12-16	7.99	8.02	7.94	7.97	526449
2021-12-17	8.06	8.20	8.03	8.11	481561
2021-12-20	8.02	8.04	7.96	8.01	382794
2021-12-21	7.96	8.14	7.95	8.11	578851
2021-12-22	8.07	8.13	8.03	8.13	412466
2021-12-23	8.16	8.21	8.15	8.19	324394
2021-12-27	8.23	8.30	8.22	8.30	294466
2021-12-28	8.28	8.35	8.22	8.33	268703
2021-12-29	8.27	8.28	8.20	8.25	372385
2021-12-30	8.30	8.38	8.30	8.32	460374
2021-12-31	8.35	8.46	8.35	8.40	273829
2022-01-03	8.35	8.43	8.35	8.42	333997
2022-01-04	8.43	8.43	8.27	8.28	537614
2022-01-05	8.52	8.56	8.37	8.38	399671
2022-01-06	8.29	8.35	8.27	8.31	308448
2022-01-07	8.27	8.32	8.27	8.30	248934
2022-01-10	8.33	8.37	8.21	8.35	579261
2022-01-11	8.31	8.38	8.28	8.37	270981
2022-01-12	8.40	8.45	8.38	8.42	227049
2022-01-13	8.48	8.50	8.43	8.43	287742
2022-01-14	8.40	8.51	8.37	8.50	514200
2022-01-18	8.72	8.82	8.67	8.72	694379
2022-01-19	9.32	9.32	9.13	9.16	787618
2022-01-20	9.42	9.50	9.33	9.34	652840
2022-01-21	9.14	9.16	8.99	9.02	553180
2022-01-24	8.36	8.40	8.12	8.27	869515
2022-01-25	8.47	8.62	8.41	8.58	625080
2022-01-26	8.46	8.49	8.33	8.35	693148
2022-01-27	8.43	8.46	8.34	8.37	564785
2022-01-28	8.28	8.34	8.23	8.33	354658
2022-01-31	8.36	8.51	8.35	8.50	528412
2022-02-01	8.42	8.57	8.38	8.56	558300
2022-02-02	8.56	8.58	8.48	8.54	416274
2022-02-03	8.53	8.60	8.50	8.54	308045
2022-02-04	8.36	8.45	8.33	8.42	373472
2022-02-07	8.43	8.54	8.43	8.49	294239
2022-02-08	8.52	8.63	8.52	8.63	413757
2022-02-09	8.56	8.67	8.55	8.62	270718
2022-02-10	8.73	8.91	8.73	8.82	526792
2022-02-11	8.76	8.85	8.71	8.73	415855
2022-02-14	8.56	8.61	8.52	8.60	527594
2022-02-15	8.66	8.72	8.66	8.70	456363
2022-02-16	8.57	8.66	8.53	8.65	433600
2022-02-17	8.65	8.67	8.57	8.66	661282
2022-02-18	8.64	8.68	8.59	8.62	457492
2022-02-22	8.59	8.69	8.58	8.63	488832
2022-02-23	8.70	8.72	8.57	8.59	479604
2022-02-24	8.11	8.29	8.05	8.27	931840
2022-02-25	9.11	9.33	9.09	9.33	1696243
2022-02-28	8.72	8.88	8.70	8.84	1075662
2022-03-01	8.98	9.13	8.85	8.93	928982
2022-03-02	8.80	8.88	8.74	8.79	1271811
2022-03-03	8.56	8.59	8.46	8.49	871892
2022-03-04	8.28	8.31	8.11	8.17	609640
2022-03-07	8.50	8.53	8.11	8.17	954616
2022-03-08	8.20	8.40	8.10	8.28	856486
2022-03-09	8.62	8.76	8.61	8.74	779871
2022-03-10	8.75	8.81	8.62	8.69	1135274
2022-03-11	10.34	10.44	9.80	10.23	4332389
2022-03-14	10.18	10.25	9.98	10.03	1550482
2022-03-15	10.93	10.96	10.78	10.94	1728429
2022-03-16	10.71	11.07	10.71	11.06	1240265
2022-03-17	10.67	11.03	10.65	10.81	1055648
2022-03-18	10.60	10.82	10.55	10.81	588324
2022-03-21	10.55	10.59	10.47	10.56	623730
2022-03-22	10.58	10.65	10.55	10.60	351475
2022-03-23	10.47	10.50	10.30	10.12	457471
2022-03-24	10.12	10.31	10.12	10.30	354605
2022-03-25	10.38	10.54	10.36	10.53	364295
2022-03-28	10.50	10.56	10.46	10.51	319378
2022-03-29	10.41	10.54	10.40	10.47	332880
2022-03-30	9.82	10.01	9.77	9.85	842869
2022-03-31	10.06	10.11	9.96	9.97	568896
2022-04-01	9.92	9.94	9.82	9.94	322023
2022-04-04	9.94	10.05	9.94	10.02	352076
2022-04-05	10.04	10.17	10.01	10.13	703611
2022-04-06	10.32	10.33	10.19	10.21	575596
2022-04-07	10.17	10.21	10.06	10.14	362731
2022-04-08	9.97	10.10	9.96	10.02	318338
2022-04-11	10.21	10.29	10.19	10.24	666043
2022-04-12	10.28	10.33	10.13	10.16	332424
2022-04-13	10.15	10.30	10.15	10.29	209714
2022-04-14	10.20	10.24	10.10	10.11	307672
2022-04-18	10.03	10.08	9.98	10.00	223504
2022-04-19	10.05	10.11	10.04	10.08	248956
2022-04-20	10.04	10.11	10.00	10.07	265021
2022-04-21	10.46	10.46	10.18	10.18	496953
2022-04-22	10.33	10.33	9.99	10.01	462929
2022-04-25	10.06	10.21	9.97	10.17	597302
2022-04-26	10.00	10.02	9.80	9.80	303720
2022-04-27	9.75	9.82	9.72	9.73	352712
2022-04-28	9.74	9.77	9.62	9.76	317473
2022-04-29	9.92	9.96	9.69	9.69	432699
2022-05-02	9.70	9.71	9.51	9.65	319392
2022-05-03	9.97	9.98	9.85	9.87	742305
2022-05-04	9.94	10.08	9.83	10.04	709930
2022-05-05	9.78	9.78	9.46	9.49	670560
2022-05-06	9.58	9.60	9.46	9.53	715073
2022-05-09	9.45	9.48	9.33	9.39	770629
2022-05-10	9.46	9.48	9.30	9.41	711942
2022-05-11	9.41	9.47	9.21	9.22	715423
2022-05-12	9.29	9.39	9.19	9.28	623605
2022-05-13	8.98	9.22	8.98	9.17	858080
2022-05-16	9.26	9.42	9.23	9.37	565279
2022-05-17	9.57	9.61	9.51	9.58	402429
2022-05-18	9.59	9.65	9.45	9.47	383629
2022-05-19	9.41	9.51	9.34	9.46	421701
2022-05-20	9.65	9.66	9.47	9.58	575630
2022-05-23	9.69	9.72	9.59	9.67	474844
2022-05-24	9.60	9.68	9.55	9.66	415656
2022-05-25	9.57	9.67	9.57	9.66	327735
2022-05-26	9.54	9.69	9.54	9.64	327944
2022-05-27	9.54	9.58	9.47	9.54	340107
2022-05-31	9.54	9.70	9.54	9.62	623550
2022-06-01	9.65	9.68	9.44	9.49	353240
2022-06-02	9.52	9.63	9.46	9.61	259394
2022-06-03	9.50	9.55	9.43	9.47	258884
2022-06-06	9.58	9.60	9.44	9.52	294120
2022-06-07	9.42	9.60	9.42	9.60	339836
2022-06-08	9.52	9.55	9.41	9.46	290217
2022-06-09	9.42	9.46	9.21	9.21	220683
2022-06-10	9.24	9.28	9.15	9.18	483716
2022-06-13	9.15	9.18	9.03	9.06	604845
2022-06-14	9.02	9.02	8.85	8.92	607038
2022-06-15	9.08	9.27	9.08	9.24	543582
2022-06-16	9.10	9.17	9.05	9.08	571671
2022-06-17	9.27	9.34	9.19	9.31	774139
2022-06-21	9.74	9.77	9.67	9.71	751623
2022-06-22	9.62	9.67	9.56	9.60	646957
2022-06-23	9.47	9.50	9.39	9.46	471985
2022-06-24	9.59	9.71	9.58	9.71	265065
2022-06-27	9.75	9.80	9.69	9.74	404362
2022-06-28	9.71	9.77	9.59	9.60	397545
2022-06-29	9.14	9.17	9.05	9.09	649780
2022-06-30	9.12	9.24	9.05	9.22	517613
2022-07-01	9.06	9.14	8.95	9.14	446946
2022-07-05	8.91	8.96	8.84	8.95	364306
2022-07-06	9.01	9.09	8.94	9.03	467315
2022-07-07	9.17	9.24	9.15	9.22	243103
2022-07-08	9.26	9.40	9.23	9.36	338366
2022-07-11	9.21	9.23	9.07	9.14	262511
2022-07-12	9.15	9.25	9.13	9.15	372895
2022-07-13	9.07	9.16	9.02	9.10	293454
2022-07-14	8.94	9.00	8.90	8.99	253972
2022-07-15	9.00	9.13	8.98	9.13	288591
2022-07-18	9.22	9.31	9.19	9.22	346969
2022-07-19	9.32	9.39	9.31	9.36	225128
2022-07-20	9.45	9.47	9.38	9.43	358675
2022-07-21	9.37	9.48	9.34	9.48	264089
2022-07-22	9.50	9.59	9.48	9.52	267330
2022-07-25	9.57	9.59	9.49	9.54	291032
2022-07-26	9.37	9.43	9.35	9.36	309703
2022-07-27	9.48	9.66	9.48	9.65	291833
2022-07-28	9.43	9.45	9.32	9.38	316658
2022-07-29	9.16	9.26	9.14	9.26	251632
2022-08-01	10.29	10.60	10.29	10.51	854366
2022-08-02	10.78	10.87	10.58	10.58	496143
2022-08-03	10.61	10.72	10.57	10.68	395904
2022-08-04	10.74	10.81	10.70	10.71	462513
2022-08-05	10.68	10.73	10.59	10.73	649578
2022-08-08	10.61	10.68	10.57	10.57	324477
2022-08-09	10.76	10.80	10.71	10.80	611289
2022-08-10	10.94	10.98	10.84	10.78	302113
2022-08-11	10.86	10.89	10.78	10.80	220213
2022-08-12	10.73	10.75	10.68	10.72	214498
2022-08-15	10.59	10.66	10.58	10.64	161920
2022-08-16	10.54	10.66	10.53	10.65	182476
2022-08-17	10.56	10.60	10.52	10.57	193124
2022-08-18	10.52	10.52	10.43	10.48	231860
2022-08-19	10.43	10.44	10.36	10.41	100152
2022-08-22	10.30	10.34	10.25	10.33	575335
2022-08-23	10.24	10.29	10.21	10.25	246728
2022-08-24	10.12	10.26	10.06	10.24	254193
2022-08-25	10.24	10.41	10.23	10.40	244208
2022-08-26	10.35	10.43	10.15	10.15	267429
2022-08-29	10.07	10.18	10.06	10.15	171022
2022-08-30	10.15	10.17	10.02	10.02	226427
2022-08-31	10.08	10.13	10.02	10.04	288992
2022-09-01	10.15	10.16	10.05	10.16	282283
2022-09-02	10.31	10.34	10.15	10.17	191202
2022-09-06	10.34	10.35	10.26	10.31	307824
2022-09-07	10.26	10.33	10.22	10.33	203329
2022-09-08	10.24	10.41	10.23	10.40	217690
2022-09-09	10.54	10.68	10.54	10.64	171161
2022-09-12	10.84	10.86	10.78	10.80	421117
2022-09-13	10.64	10.76	10.57	10.58	359741
2022-09-14	10.50	10.54	10.44	10.48	357234
2022-09-15	10.31	10.46	10.31	10.34	400262
2022-09-16	10.27	10.31	10.17	10.20	280340
2022-09-19	10.09	10.25	10.09	10.24	272725
2022-09-20	10.15	10.17	10.02	10.04	225791
2022-09-21	10.01	10.05	9.88	9.88	283600
2022-09-22	9.96	9.98	9.81	9.85	244575
2022-09-23	9.48	9.48	9.28	9.34	317459
2022-09-26	9.28	9.38	9.19	9.22	449967
2022-09-27	9.38	9.43	9.15	9.20	503359
2022-09-28	9.07	9.37	9.05	9.32	311500
2022-09-29	9.24	9.29	9.13	9.27	430446
2022-09-30	9.60	9.71	9.55	9.55	523032
2022-10-03	9.84	9.95	9.78	9.88	483930
2022-10-04	10.18	10.31	10.18	10.29	403796
2022-10-05	10.21	10.31	10.12	10.27	368714
2022-10-06	10.08	10.15	10.06	10.12	243772
2022-10-07	10.09	10.10	9.98	10.00	183371
2022-10-10	10.10	10.13	10.03	10.11	471187
2022-10-11	10.02	10.14	9.93	9.98	645271
2022-10-12	10.03	10.09	9.99	9.99	264133
2022-10-13	10.03	10.29	10.00	10.25	475656
2022-10-14	10.12	10.14	9.99	9.99	228887
2022-10-17	10.06	10.16	10.05	10.08	218686
2022-10-18	10.10	10.12	10.04	10.11	249520
2022-10-19	10.04	10.07	9.91	9.98	224518
2022-10-20	9.96	10.06	9.92	9.95	214997
2022-10-21	9.86	10.00	9.84	9.96	406554
2022-10-24	10.82	11.04	10.80	10.85	924335
2022-10-25	10.81	11.08	10.79	11.06	637092
2022-10-26	11.03	11.10	11.01	11.07	337510
2022-10-27	11.00	11.08	10.97	10.98	369601
2022-10-28	10.95	11.15	10.94	11.14	259219
2022-10-31	11.00	11.16	10.98	11.12	419802
2022-11-01	11.14	11.18	11.03	11.06	450343
2022-11-02	11.04	11.20	10.85	10.87	1117184
2022-11-03	10.75	10.89	10.72	10.83	519557
2022-11-04	10.99	11.01	10.48	10.53	2878325
2022-11-07	10.86	10.93	10.81	10.91	2062002
2022-11-08	10.79	10.97	10.79	10.90	381071
2022-11-09	10.80	10.81	10.60	10.64	372957
2022-11-10	11.04	11.18	11.00	11.18	392973
2022-11-11	11.08	11.09	11.00	11.07	329025
2022-11-14	11.15	11.23	11.12	11.15	414273
2022-11-15	11.52	11.55	11.29	11.36	352903
2022-11-16	11.55	11.55	11.44	11.50	307675
2022-11-17	11.33	11.54	11.33	11.52	221845
2022-11-18	11.56	11.65	11.56	11.57	199846
2022-11-21	11.56	11.64	11.52	11.63	395706
2022-11-22	11.63	11.73	11.62	11.73	158228
2022-11-23	11.80	11.89	11.76	11.79	184356
2022-11-25	11.85	11.87	11.80	11.82	104871
2022-11-28	11.90	11.95	11.75	11.76	229575
2022-11-29	11.85	11.88	11.75	11.78	222968
2022-11-30	11.90	12.03	11.79	12.01	358277
2022-12-01	11.49	11.57	11.44	11.54	482088
2022-12-02	11.60	11.68	11.57	11.66	304504
2022-12-05	11.53	11.58	11.37	11.39	214084
2022-12-06	11.40	11.48	11.32	11.35	238697
2022-12-07	11.37	11.42	11.32	11.38	260885
2022-12-08	11.33	11.36	11.27	11.33	172965
2022-12-09	11.41	11.51	11.41	11.41	171510
2022-12-12	11.36	11.38	11.29	11.37	203687
2022-12-13	11.33	11.37	11.20	11.21	222405
2022-12-14	11.25	11.33	11.18	11.27	268113
2022-12-15	11.28	11.31	11.12	11.12	232955
2022-12-16	11.05	11.13	11.02	11.08	348628
2022-12-19	11.27	11.30	11.12	11.15	224713
2022-12-20	11.13	11.19	11.13	11.14	216540
2022-12-21	11.25	11.35	11.24	11.26	210221
2022-12-22	11.33	11.36	11.26	11.31	251007
2022-12-23	11.28	11.32	11.20	11.25	186413
2022-12-27	11.29	11.29	11.21	11.25	149556
2022-12-28	11.32	11.34	11.16	11.18	181537
2022-12-29	11.22	11.34	11.22	11.30	177212
2022-12-30	11.28	11.29	11.12	11.27	265156
2023-01-03	11.30	11.38	11.22	11.25	231672
2023-01-04	11.43	11.50	11.41	11.49	247581
2023-01-05	10.63	10.75	10.61	10.71	665980
2023-01-06	10.77	10.88	10.73	10.85	375467
2023-01-09	10.95	11.06	10.89	10.90	286519
2023-01-10	11.04	11.11	11.00	11.09	308155
2023-01-11	11.15	11.21	11.14	11.18	220404
2023-01-12	11.29	11.44	11.23	11.42	243335
2023-01-13	11.16	11.35	11.15	11.35	243918
2023-01-17	11.27	11.36	11.19	11.20	363323
2023-01-18	11.60	11.63	11.39	11.39	262604
2023-01-19	11.44	11.63	11.43	11.62	436913
2023-01-20	11.37	11.47	11.36	11.40	279154
2023-01-23	11.36	11.45	11.36	11.41	264678
2023-01-24	11.47	11.58	11.47	11.52	136095
2023-01-25	11.41	11.48	11.41	11.47	178385
2023-01-26	11.43	11.46	11.39	11.43	408091
2023-01-27	11.37	11.48	11.33	11.36	896091
2023-01-30	11.36	11.48	11.32	11.38	879373
2023-01-31	11.23	11.33	11.22	11.30	2691982
2023-02-01	11.31	11.36	11.03	11.24	2616057
2023-02-02	11.32	11.43	11.27	11.43	561970
2023-02-03	11.30	11.35	11.22	11.32	435895
2023-02-06	11.12	11.14	11.02	11.03	591346
2023-02-07	10.80	10.87	10.75	10.85	507501
2023-02-08	10.79	10.94	10.78	10.90	336925
2023-02-09	11.04	11.05	10.90	10.92	399646
2023-02-10	10.78	10.79	10.65	10.66	268040
2023-02-13	10.77	10.98	10.77	10.94	316965
2023-02-14	11.13	11.23	11.03	11.06	340983
2023-02-15	11.02	11.06	10.98	11.06	226716
2023-02-16	10.88	10.97	10.86	10.89	385800
2023-02-17	10.96	11.03	10.94	11.01	336786
2023-02-21	11.00	11.05	10.96	10.97	249574
2023-02-22	10.93	10.96	10.86	10.90	234110
2023-02-23	10.90	10.92	10.84	10.90	196751
2023-02-24	10.92	10.98	10.89	10.92	250011
2023-02-27	11.03	11.09	11.01	11.03	440527
2023-02-28	11.06	11.08	10.98	10.98	430894
2023-03-01	11.22	11.23	11.07	11.07	334048
2023-03-02	11.03	11.07	10.96	11.01	317479
2023-03-03	10.62	10.63	10.38	10.57	989918
2023-03-06	10.49	10.51	10.30	10.33	470516
2023-03-07	10.26	10.27	10.14	10.15	440081
2023-03-08	10.15	10.27	10.12	10.13	392754
2023-03-09	10.29	10.35	10.21	10.25	421083
2023-03-10	10.28	10.33	10.17	10.17	614673
2023-03-13	10.16	10.25	10.15	10.22	848038
2023-03-14	10.10	10.26	10.06	10.24	916987
2023-03-15	10.00	10.10	9.97	10.07	1141054
2023-03-16	10.02	10.25	10.02	10.21	727453
2023-03-17	10.18	10.27	10.18	10.20	411183
2023-03-20	10.25	10.34	10.24	10.31	440618
2023-03-21	10.29	10.29	10.14	10.16	534164
2023-03-22	10.17	10.20	10.05	9.87	739198
2023-03-23	10.02	10.10	9.96	9.97	716427
2023-03-24	9.90	9.96	9.87	9.96	422168
2023-03-27	10.05	10.14	10.05	10.10	376797
2023-03-28	10.09	10.17	10.08	10.15	337757
2023-03-29	10.13	10.15	10.09	10.11	290263
2023-03-30	10.09	10.19	10.06	10.17	623932
2023-03-31	10.41	10.46	10.34	10.45	848085
2023-04-03	10.39	10.44	10.33	10.36	279748
2023-04-04	10.42	10.51	10.40	10.50	653549
2023-04-05	10.34	10.40	10.29	10.34	221014
2023-04-06	10.40	10.47	10.39	10.46	188097
2023-04-10	10.42	10.47	10.40	10.47	153646
2023-04-11	10.28	10.37	10.28	10.34	377624
2023-04-12	10.41	10.43	10.34	10.35	255534
2023-04-13	10.40	10.48	10.37	10.47	251250
2023-04-14	10.47	10.49	10.42	10.47	225938
2023-04-17	10.47	10.48	10.41	10.43	254790
2023-04-18	10.44	10.51	10.42	10.51	303319
2023-04-19	10.45	10.47	10.38	10.40	339505
2023-04-20	10.44	10.47	10.42	10.46	228634
2023-04-21	10.51	10.57	10.49	10.55	278464
2023-04-24	10.55	10.60	10.55	10.57	193996
2023-04-25	10.52	10.54	10.45	10.45	417212
2023-04-26	10.62	10.67	10.58	10.59	363675
2023-04-27	10.59	10.68	10.57	10.67	208986
2023-04-28	11.03	11.15	11.02	11.04	493212
2023-05-01	11.00	11.05	10.93	10.96	277337
2023-05-02	9.76	9.80	9.29	9.36	2071732
2023-05-03	10.22	10.43	10.20	10.39	1306895
2023-05-04	10.20	10.22	10.15	10.19	645050
2023-05-05	10.31	10.37	10.27	10.32	513229
2023-05-08	10.34	10.34	10.18	10.23	332043
2023-05-09	10.40	10.48	10.33	10.34	1186182
2023-05-10	10.14	10.16	9.97	10.00	414668
2023-05-11	10.05	10.14	9.99	10.12	392129
2023-05-12	10.22	10.25	10.17	10.19	541743
2023-05-15	10.23	10.27	10.18	10.21	586995
2023-05-16	10.20	10.24	10.18	10.19	245087
2023-05-17	10.29	10.34	10.24	10.31	310231
2023-05-18	10.30	10.34	10.27	10.30	255748
2023-05-19	10.30	10.33	10.27	10.27	157035
2023-05-22	10.28	10.31	10.20	10.22	374304
2023-05-23	10.27	10.32	10.24	10.24	350213
2023-05-24	10.07	10.08	9.97	10.06	468634
2023-05-25	9.82	9.86	9.80	9.82	400195
2023-05-26	9.87	9.89	9.81	9.83	238244
2023-05-30	10.02	10.06	9.92	9.93	537683
2023-05-31	9.87	9.92	9.78	9.85	575260
2023-06-01	9.97	10.12	9.94	10.08	635223
2023-06-02	10.17	10.22	10.17	10.20	200933
2023-06-05	10.13	10.18	10.11	10.20	304850
2023-06-06	10.07	10.16	10.05	10.16	389922
2023-06-07	10.26	10.28	10.17	10.24	450101
2023-06-08	10.19	10.26	10.15	10.26	240415
2023-06-09	10.22	10.29	10.21	10.27	181401
2023-06-12	10.25	10.29	10.16	10.20	271456
2023-06-13	10.27	10.34	10.26	10.29	255709
2023-06-14	10.39	10.44	10.34	10.36	239122
2023-06-15	10.45	10.50	10.44	10.48	255719
2023-06-16	10.57	10.64	10.55	10.55	418742
2023-06-20	10.42	10.47	10.40	10.44	259795
2023-06-21	10.40	10.41	10.33	10.33	219965
2023-06-22	10.33	10.34	10.25	10.25	351012
2023-06-23	10.36	10.40	10.32	10.34	661660
2023-06-26	10.36	10.38	10.31	10.31	263606
2023-06-27	10.44	10.54	10.43	10.54	357851
2023-06-28	10.48	10.48	10.44	10.47	143885
2023-06-29	10.31	10.32	10.27	10.32	270268
2023-06-30	10.43	10.49	10.38	10.48	481951
2023-07-03	10.39	10.44	10.36	10.41	194354
2023-07-05	10.62	10.63	10.55	10.59	398988
2023-07-06	10.38	10.40	10.33	10.39	235790
2023-07-07	10.39	10.51	10.39	10.46	256193
2023-07-10	10.43	10.51	10.43	10.50	243836
2023-07-11	10.43	10.60	10.43	10.60	396645
2023-07-12	10.91	10.98	10.90	10.92	413626
2023-07-13	11.04	11.07	11.00	11.02	393053
2023-07-14	11.03	11.04	10.93	10.94	243173
2023-07-17	10.93	10.99	10.93	10.96	282050
2023-07-18	11.01	11.06	11.00	11.05	239485
2023-07-19	11.05	11.13	11.05	11.13	200721
2023-07-20	11.08	11.13	11.04	11.07	203875
2023-07-21	11.10	11.10	11.03	11.05	176451
2023-07-24	11.00	11.03	10.96	11.01	200702
2023-07-25	10.95	11.04	10.95	11.03	151200
2023-07-26	11.10	11.19	11.09	11.17	313401
2023-07-27	11.26	11.27	11.06	11.07	248339
2023-07-28	11.06	11.14	11.04	11.11	287652
2023-07-31	11.19	11.28	11.01	11.03	519925
2023-08-01	10.64	10.77	10.58	10.76	893320
2023-08-02	10.64	10.64	10.54	10.55	259341
2023-08-03	10.47	10.52	10.45	10.50	186822
2023-08-04	10.57	10.66	10.52	10.53	570066
2023-08-07	10.72	10.72	10.64	10.69	463385
2023-08-08	10.84	10.84	10.77	10.82	486931
2023-08-09	10.77	10.80	10.69	10.61	636343
2023-08-10	10.69	10.73	10.64	10.65	262411
2023-08-11	10.52	10.59	10.51	10.53	202535
2023-08-14	10.47	10.51	10.46	10.50	233191
2023-08-15	10.49	10.51	10.41	10.43	284895
2023-08-16	10.39	10.44	10.37	10.39	188848
2023-08-17	10.42	10.43	10.36	10.38	162215
2023-08-18	10.33	10.45	10.32	10.36	523445
2023-08-21	10.32	10.37	10.27	10.34	196696
2023-08-22	10.41	10.45	10.38	10.45	169370
2023-08-23	10.47	10.61	10.44	10.60	150395
2023-08-24	10.56	10.60	10.51	10.51	141463
2023-08-25	10.55	10.58	10.42	10.48	150994
2023-08-28	10.49	10.56	10.45	10.55	122067
2023-08-29	10.51	10.59	10.50	10.58	138629
2023-08-30	10.69	10.73	10.67	10.67	179349
2023-08-31	10.66	10.68	10.56	10.57	172189
2023-09-01	10.60	10.62	10.52	10.53	157740
2023-09-05	10.73	10.74	10.64	10.64	208019
2023-09-06	10.72	10.75	10.70	10.74	162384
2023-09-07	10.75	10.79	10.70	10.79	186654
2023-09-08	10.89	10.97	10.89	10.96	140539
2023-09-11	10.93	11.05	10.93	11.05	152784
2023-09-12	10.90	10.97	10.89	10.89	260893
2023-09-13	11.03	11.11	11.02	11.05	192025
2023-09-14	11.03	11.09	11.02	11.08	248916
2023-09-15	11.03	11.13	11.01	11.03	388897
2023-09-18	10.86	10.90	10.84	10.88	209193
2023-09-19	10.88	10.93	10.88	10.93	174453
2023-09-20	10.77	10.89	10.71	10.72	389472
2023-09-21	10.72	10.72	10.55	10.57	246314
2023-09-22	10.59	10.64	10.53	10.54	188854
2023-09-25	10.49	10.57	10.48	10.55	256366
2023-09-26	10.53	10.57	10.44	10.45	158441
2023-09-27	10.50	10.51	10.36	10.43	173612
2023-09-28	10.54	10.60	10.53	10.55	229561
2023-09-29	10.65	10.66	10.51	10.54	317826
2023-10-02	10.43	10.45	10.31	10.32	232351
2023-10-03	10.45	10.48	10.41	10.43	258235
2023-10-04	10.59	10.61	10.47	10.56	175783
2023-10-05	10.69	10.74	10.67	10.72	160843
2023-10-06	10.66	10.81	10.60	10.79	217751
2023-10-09	10.76	10.86	10.75	10.83	143029
2023-10-10	10.94	11.00	10.93	10.94	160429
2023-10-11	11.05	11.09	11.02	11.06	149640
2023-10-12	11.10	11.11	10.94	10.97	213004
2023-10-13	11.06	11.07	10.93	10.97	163181
2023-10-16	11.09	11.16	11.06	11.15	281506
2023-10-17	11.24	11.26	11.14	11.16	237117
2023-10-18	11.16	11.20	11.07	11.09	247861
2023-10-19	11.05	11.05	10.93	10.94	258638
2023-10-20	10.89	10.93	10.84	10.91	157146
2023-10-23	10.92	11.02	10.90	10.98	152945
2023-10-24	11.05	11.11	11.03	11.09	206484
2023-10-25	11.10	11.18	11.10	11.11	218017
2023-10-26	11.25	11.28	11.17	11.21	259363
2023-10-27	11.21	11.21	11.05	11.08	376628
2023-10-30	11.39	11.53	11.35	11.53	335839
2023-10-31	11.63	11.66	11.51	11.54	384435
2023-11-01	11.70	11.74	11.63	11.72	447180
2023-11-02	11.80	11.81	11.63	11.75	360593
2023-11-03	11.70	11.80	11.65	11.80	386723
2023-11-06	11.81	11.81	11.73	11.78	162074
2023-11-07	11.87	11.89	11.83	11.89	238629
2023-11-08	11.88	11.95	11.88	11.95	228123
2023-11-09	11.95	12.00	11.90	11.92	225103
2023-11-10	11.86	11.96	11.78	11.96	318442
2023-11-13	11.80	11.89	11.78	11.88	415482
2023-11-14	12.06	12.08	11.99	12.05	230671
2023-11-15	11.87	11.89	11.78	11.80	339897
2023-11-16	11.79	11.88	11.76	11.87	399708
2023-11-17	11.77	11.89	11.76	11.87	432159
2023-11-20	11.89	11.99	11.89	11.97	166981
2023-11-21	12.10	12.15	12.06	12.09	192663
2023-11-22	12.08	12.10	12.02	12.08	155426
2023-11-24	12.20	12.25	12.19	12.22	83744
2023-11-27	12.17	12.28	12.17	12.28	144229
2023-11-28	11.72	11.89	11.72	11.84	334477
2023-11-29	11.82	11.85	11.77	11.78	232352
2023-11-30	11.74	11.87	11.73	11.85	286491
2023-12-01	11.64	11.72	11.64	11.71	410726
2023-12-04	11.82	11.87	11.77	11.80	179169
2023-12-05	11.74	11.89	11.74	11.85	217003
2023-12-06	11.84	11.86	11.76	11.76	221217
2023-12-07	11.85	11.91	11.80	11.88	167061
2023-12-08	11.95	12.09	11.95	12.08	269625
2023-12-11	12.10	12.17	12.08	12.11	208984
2023-12-12	12.01	12.08	11.99	12.06	260239
2023-12-13	12.07	12.11	11.92	12.09	408558
2023-12-14	12.02	12.09	11.99	12.03	237463
2023-12-15	11.91	11.93	11.87	11.89	273847
2023-12-18	11.89	11.92	11.88	11.91	195021
2023-12-19	11.97	12.11	11.97	12.07	225730
2023-12-20	11.99	12.10	11.97	12.03	574624
2023-12-21	12.12	12.23	12.12	12.22	673260
2023-12-22	12.27	12.41	12.27	12.31	360509
2023-12-26	12.24	12.37	12.24	12.35	140570
2023-12-27	12.28	12.33	12.28	12.31	436522
2023-12-28	12.31	12.36	12.30	12.30	282346
2023-12-29	12.29	12.33	12.22	12.29	180090
2024-01-02	12.27	12.28	12.19	12.19	265071
2024-01-03	12.17	12.30	12.17	12.27	323429
2024-01-04	12.40	12.51	12.40	12.41	259565
2024-01-05	12.35	12.46	12.35	12.38	197339
2024-01-08	12.39	12.51	12.38	12.51	174534
2024-01-09	12.43	12.47	12.37	12.37	148082
2024-01-10	12.42	12.50	12.42	12.46	187081
2024-01-11	12.32	12.37	12.23	12.37	276905
2024-01-12	12.47	12.48	12.37	12.39	226728
2024-01-16	12.44	12.46	12.35	12.39	222529
2024-01-17	12.22	12.22	12.09	12.22	477700
2024-01-18	12.06	12.23	12.05	12.22	387696
2024-01-19	12.03	12.11	12.01	12.11	283762
2024-01-22	12.29	12.36	12.26	12.27	199750
2024-01-23	12.14	12.21	12.12	12.20	238738
2024-01-24	12.18	12.20	12.12	12.12	322263
2024-01-25	12.24	12.24	12.12	12.19	866316
2024-01-26	12.29	12.33	12.22	12.25	535607
2024-01-29	12.28	12.30	12.16	12.21	753712
2024-01-30	12.12	12.20	12.09	12.19	659250
2024-01-31	12.39	12.41	12.21	12.22	500641
2024-02-01	12.18	12.38	12.17	12.38	411354
2024-02-02	12.15	12.18	12.06	12.12	275817
2024-02-05	12.13	12.14	12.05	12.12	340786
2024-02-06	11.79	11.84	11.74	11.81	467317
2024-02-07	11.74	11.78	11.69	11.76	318678
2024-02-08	11.79	11.84	11.77	11.83	276564
2024-02-09	11.85	12.01	11.85	12.01	344217
2024-02-12	11.94	12.02	11.92	12.00	201348
2024-02-13	11.77	11.83	11.75	11.77	402099
2024-02-14	11.87	11.92	11.81	11.87	487603
2024-02-15	12.21	12.23	12.09	12.20	664360
2024-02-16	12.17	12.21	12.12	12.18	172344
2024-02-20	12.09	12.13	12.05	12.06	383226
2024-02-21	11.98	12.00	11.89	11.92	365032
2024-02-22	11.98	12.10	11.98	12.08	341209
2024-02-23	12.02	12.12	12.02	12.11	480086
2024-02-26	12.20	12.22	12.13	12.18	299389
2024-02-27	12.06	12.15	12.05	12.14	299527
2024-02-28	11.95	11.99	11.91	11.97	326390
2024-02-29	12.07	12.18	12.04	12.18	459390
2024-03-01	12.60	12.83	12.57	12.77	884634
2024-03-04	13.02	13.14	12.99	13.10	414727
2024-03-05	13.00	13.05	12.96	12.96	424359
2024-03-06	12.88	12.98	12.80	12.81	427473
2024-03-07	12.86	12.96	12.85	12.96	273225
2024-03-08	12.71	12.82	12.70	12.76	316956
2024-03-11	12.74	12.87	12.74	12.85	819423
2024-03-12	12.87	13.08	12.86	13.05	705186
2024-03-13	13.05	13.13	13.03	13.08	524366
2024-03-14	13.11	13.12	13.02	13.08	459200
2024-03-15	13.00	13.02	12.92	12.92	2002417
2024-03-18	12.95	12.98	12.90	12.90	356596
2024-03-19	12.85	12.85	12.79	12.84	242048
2024-03-20	12.79	12.96	12.78	12.76	548281
2024-03-21	13.00	13.10	12.98	13.03	353655
2024-03-22	13.16	13.17	13.06	13.08	346747
2024-03-25	13.07	13.13	13.02	13.02	260150
2024-03-26	12.99	13.00	12.91	12.94	201706
2024-03-27	13.02	13.11	13.01	13.05	248566
2024-03-28	13.13	13.18	13.11	13.16	417390
2024-04-01	13.11	13.16	13.01	13.02	263026
2024-04-02	12.88	12.92	12.84	12.86	237793
2024-04-03	12.76	12.88	12.73	12.84	206339
2024-04-04	12.86	12.86	12.66	12.67	338008
2024-04-05	12.68	12.78	12.67	12.78	211956
2024-04-08	12.74	12.81	12.68	12.79	509153
2024-04-09	12.75	12.79	12.64	12.67	264191
2024-04-10	12.55	12.63	12.54	12.57	296208
2024-04-11	12.60	12.63	12.50	12.61	268645
2024-04-12	12.46	12.52	12.42	12.42	231662
2024-04-15	12.58	12.59	12.40	12.41	194552
2024-04-16	12.33	12.34	12.25	12.28	357725
2024-04-17	12.40	12.40	12.29	12.31	337637
2024-04-18	12.35	12.38	12.30	12.30	258434
2024-04-19	12.37	12.39	12.26	12.30	254167
2024-04-22	12.41	12.57	12.38	12.52	538871
2024-04-23	12.54	12.68	12.54	12.64	448465
2024-04-24	12.58	12.59	12.46	12.51	594119
2024-04-25	12.22	12.46	12.17	12.42	527070
2024-04-26	12.28	12.45	12.28	12.38	988738
2024-04-29	12.38	12.40	12.34	12.39	863671
2024-04-30	12.32	12.37	12.18	12.18	1086048
2024-05-01	12.17	12.20	12.05	12.07	596846
2024-05-02	12.15	12.28	12.09	12.27	444219
2024-05-03	12.39	12.45	12.35	12.41	362397
2024-05-06	12.50	12.53	12.46	12.47	233269
2024-05-07	12.59	12.60	12.48	12.50	245119
2024-05-08	12.63	12.71	12.63	12.67	341579
2024-05-09	12.52	12.57	12.49	12.53	242010
2024-05-10	12.48	12.52	12.44	12.47	228542
2024-05-13	12.37	12.40	12.30	12.30	395971
2024-05-14	12.42	12.46	12.39	12.44	324797
2024-05-15	12.50	12.53	12.44	12.46	224117
2024-05-16	12.14	12.22	12.14	12.21	774036
2024-05-17	12.15	12.22	12.13	12.20	509351
2024-05-20	12.19	12.23	12.15	12.16	205828
2024-05-21	12.16	12.20	12.12	12.15	290041
2024-05-22	11.92	12.01	11.89	11.96	446050
2024-05-23	12.07	12.07	11.93	11.95	244108
2024-05-24	11.98	12.07	11.96	12.03	210821
2024-05-28	12.02	12.02	11.92	11.95	222066
2024-05-29	11.91	11.93	11.78	11.79	286494
2024-05-30	11.93	11.94	11.87	11.91	280548
2024-05-31	12.08	12.10	12.00	12.07	355345
2024-06-03	12.06	12.07	11.86	11.91	811304
2024-06-04	12.02	12.08	11.97	11.99	575310
2024-06-05	12.28	12.28	12.13	12.19	452202
2024-06-06	12.10	12.13	12.02	12.06	284591
2024-06-07	12.12	12.18	12.08	12.13	560441
2024-06-10	12.06	12.13	12.04	12.12	266122
2024-06-11	12.03	12.06	11.98	12.03	319070
2024-06-12	12.23	12.30	12.20	12.23	403026
2024-06-13	12.11	12.11	12.04	12.10	183473
2024-06-14	12.00	12.03	11.93	12.02	261696
2024-06-17	12.01	12.09	11.99	12.08	236347
2024-06-18	12.18	12.21	12.11	12.14	289597
2024-06-20	12.25	12.28	12.19	12.21	270468
2024-06-21	12.20	12.29	12.16	12.27	330718
2024-06-24	12.27	12.38	12.27	12.31	263032
2024-06-25	12.35	12.37	12.30	12.34	355419
2024-06-26	12.28	12.30	12.24	12.26	263495
2024-06-27	12.42	12.46	12.39	12.41	236462
2024-06-28	12.47	12.50	12.43	12.48	273216
2024-07-01	12.49	12.53	12.37	12.39	232236
2024-07-02	12.35	12.41	12.33	12.41	235543
2024-07-03	12.50	12.57	12.50	12.53	122941
2024-07-05	12.90	12.91	12.80	12.87	487617
2024-07-08	12.91	12.92	12.83	12.87	329463
2024-07-09	12.87	12.90	12.83	12.86	305448
2024-07-10	12.90	12.92	12.86	12.91	165333
2024-07-11	12.96	13.00	12.90	12.93	340104
2024-07-12	13.05	13.16	13.03	13.06	391075
2024-07-15	13.06	13.12	13.02	13.03	324038
2024-07-16	13.02	13.05	12.99	13.05	323945
2024-07-17	13.05	13.12	13.03	13.03	276424
2024-07-18	13.17	13.19	13.07	13.10	424046
2024-07-19	13.09	13.15	13.05	13.08	264048
2024-07-22	13.27	13.29	13.21	13.25	277498
2024-07-23	13.30	13.30	13.19	13.19	370006
2024-07-24	13.26	13.31	13.13	13.14	373161
2024-07-25	13.25	13.40	13.22	13.31	334021
2024-07-26	13.41	13.50	13.38	13.44	534433
2024-07-29	13.41	13.44	13.35	13.36	347476
2024-07-30	13.47	13.47	13.35	13.38	314289
2024-07-31	13.58	13.60	13.49	13.51	447138
2024-08-01	13.61	13.64	13.42	13.49	504564
2024-08-02	13.38	13.46	13.36	13.45	410214
2024-08-05	13.21	13.35	13.20	13.26	455113
2024-08-06	13.15	13.30	13.11	13.23	1300401
2024-08-07	13.20	13.27	13.10	13.10	645326
2024-08-08	13.23	13.41	13.23	13.29	552399
2024-08-09	13.25	13.29	13.23	13.27	336764
2024-08-12	13.16	13.21	13.14	13.16	227411
2024-08-13	13.22	13.31	13.19	13.30	197072
2024-08-14	13.11	13.26	13.11	13.24	278037
2024-08-15	13.36	13.45	13.36	13.41	167119
2024-08-16	13.43	13.48	13.42	13.46	145665
2024-08-19	13.47	13.56	13.47	13.53	219108
2024-08-20	13.46	13.50	13.41	13.48	247789
2024-08-21	13.45	13.60	13.41	13.58	231439
2024-08-22	13.62	13.63	13.56	13.57	192015
2024-08-23	13.69	13.82	13.66	13.75	307259
2024-08-26	13.73	13.82	13.69	13.70	166277
2024-08-27	13.69	13.76	13.69	13.73	192363
2024-08-28	13.70	13.74	13.68	13.71	224215
2024-08-29	13.81	13.84	13.76	13.77	235904
2024-08-30	13.79	13.88	13.75	13.88	259691
2024-09-03	13.96	13.98	13.91	13.93	350896
2024-09-04	13.88	14.03	13.87	13.97	269196
2024-09-05	14.08	14.11	14.04	14.05	283276
2024-09-06	14.18	14.20	14.00	14.01	344712
2024-09-09	13.88	13.91	13.79	13.80	406222
2024-09-10	13.64	13.74	13.61	13.73	341506
2024-09-11	13.69	13.69	13.55	13.65	254666
2024-09-12	13.62	13.79	13.62	13.78	337484
2024-09-13	13.88	13.99	13.86	13.90	332556
2024-09-16	13.94	13.98	13.89	13.97	318562
2024-09-17	13.80	13.81	13.60	13.60	449401
2024-09-18	13.54	13.61	13.40	13.49	548199
2024-09-19	13.60	13.70	13.56	13.67	350079
2024-09-20	13.57	13.60	13.46	13.60	626481
2024-09-23	13.60	13.67	13.59	13.65	204974
2024-09-24	13.67	13.73	13.63	13.70	229423
2024-09-25	13.71	13.73	13.64	13.64	190495
2024-09-26	13.61	13.68	13.57	13.64	267556
2024-09-27	13.75	13.77	13.64	13.64	194625
2024-09-30	13.60	13.62	13.50	13.57	298080
2024-10-01	13.58	13.63	13.48	13.58	380444
2024-10-02	13.49	13.56	13.47	13.51	319174
2024-10-03	13.41	13.50	13.37	13.46	342173
2024-10-04	13.39	13.44	13.37	13.40	463278
2024-10-07	13.37	13.40	13.31	13.34	282639
2024-10-08	13.33	13.36	13.28	13.34	267585
2024-10-09	13.30	13.43	13.30	13.41	201340
2024-10-10	13.41	13.41	13.29	13.30	189883
2024-10-11	13.33	13.47	13.33	13.39	324594
2024-10-14	13.38	13.46	13.34	13.43	221132
2024-10-15	13.53	13.56	13.40	13.41	337790
2024-10-16	13.43	13.50	13.41	13.43	215670
2024-10-17	13.54	13.63	13.54	13.59	245550
2024-10-18	13.51	13.54	13.47	13.52	215257
2024-10-21	13.45	13.46	13.37	13.37	157670
2024-10-22	13.28	13.36	13.27	13.35	174927
2024-10-23	13.46	13.52	13.45	13.52	239757
2024-10-24	13.61	13.63	13.46	13.52	373935
2024-10-25	13.48	13.60	13.46	13.52	237586
2024-10-28	13.78	13.91	13.74	13.90	419107
2024-10-29	14.29	14.52	14.24	14.51	513714
2024-10-30	14.60	14.78	14.60	14.66	658185
2024-10-31	14.71	14.73	14.58	14.60	655909
2024-11-01	14.91	14.97	14.80	14.88	728806
2024-11-04	14.89	14.98	14.86	14.90	570575
2024-11-05	15.21	15.42	15.21	15.40	443711
2024-11-06	15.22	15.30	15.03	15.27	459136
2024-11-07	15.38	15.45	15.28	15.35	426112
2024-11-08	15.38	15.54	15.37	15.52	331544
2024-11-11	15.60	15.65	15.55	15.60	271833
2024-11-12	15.50	15.53	15.35	15.44	287981
2024-11-13	15.21	15.22	15.03	15.09	302643
2024-11-14	15.11	15.18	15.08	15.10	483720
2024-11-15	15.07	15.08	14.95	15.02	266884
2024-11-18	15.02	15.26	15.02	15.24	497604
2024-11-19	14.98	15.22	14.97	15.20	824629
2024-11-20	15.06	15.15	15.00	15.04	531410
2024-11-21	15.10	15.17	15.07	15.11	340869
2024-11-22	15.29	15.38	15.27	15.36	850422
2024-11-25	15.51	15.61	15.44	15.47	399814
2024-11-26	15.55	15.56	15.45	15.49	248998
2024-11-27	15.64	15.66	15.55	15.61	270349
2024-11-29	15.59	15.65	15.59	15.63	191123
2024-12-02	15.62	15.70	15.49	15.68	357456
2024-12-03	15.71	15.74	15.63	15.67	224457
2024-12-04	15.65	15.80	15.64	15.74	172501
2024-12-05	15.88	15.92	15.82	15.91	295880
2024-12-06	15.91	15.92	15.86	15.90	172574
2024-12-09	15.94	16.01	15.83	15.83	221074
2024-12-10	15.72	15.75	15.59	15.72	468793
2024-12-11	16.22	16.30	16.15	16.28	366780
2024-12-12	16.22	16.29	16.04	16.04	351110
2024-12-13	16.20	16.23	16.09	16.09	258409
2024-12-16	16.12	16.18	16.03	16.11	385103
2024-12-17	16.12	16.19	16.06	16.15	387723
2024-12-18	16.16	16.20	15.79	15.81	506169
2024-12-19	15.88	15.90	15.78	15.82	461825
2024-12-20	15.76	15.98	15.76	15.93	773736
2024-12-23	15.87	15.98	15.79	15.94	348450
2024-12-24	16.00	16.17	16.00	16.16	122922
2024-12-26	16.10	16.17	16.10	16.16	158747
2024-12-27	16.16	16.23	16.12	16.21	254454
2024-12-30	16.10	16.11	15.98	16.06	197173
2024-12-31	16.06	16.20	16.06	16.12	215616
2025-01-02	16.10	16.13	15.96	15.99	247882
2025-01-03	15.95	16.01	15.91	15.97	150316
2025-01-06	15.98	16.14	15.96	16.02	471741
2025-01-07	16.27	16.43	16.12	16.34	985919
2025-01-08	16.05	16.13	16.01	16.10	485017
2025-01-10	15.89	15.91	15.74	15.74	395056
2025-01-13	15.24	15.48	15.22	15.45	651034
2025-01-14	15.63	15.94	15.57	15.76	1341967
2025-01-15	15.91	15.93	15.81	15.91	423704
2025-01-16	15.51	15.72	15.51	15.69	591900
2025-01-17	15.81	15.90	15.71	15.75	577441
2025-01-21	15.57	15.81	15.56	15.79	433524
2025-01-22	15.92	15.96	15.83	15.85	293277
2025-01-23	15.85	15.96	15.84	15.95	324323
2025-01-24	15.83	15.97	15.81	15.96	309040
2025-01-27	15.98	16.16	15.98	16.14	355560
2025-01-28	16.14	16.26	16.14	16.22	408205
2025-01-29	16.31	16.40	16.25	16.29	407432
2025-01-30	16.65	16.91	16.62	16.87	491786
2025-01-31	16.70	16.78	16.64	16.67	350449
2025-02-03	16.56	16.72	16.50	16.67	347343
2025-02-04	16.76	16.84	16.73	16.79	280252
2025-02-05	16.97	17.08	16.92	17.04	385173
2025-02-06	16.56	16.65	16.42	16.47	349647
2025-02-07	16.39	16.45	16.30	16.35	341795
2025-02-10	16.50	16.57	16.46	16.47	188089
2025-02-11	16.56	16.70	16.54	16.68	319593
2025-02-12	16.67	16.81	16.58	16.77	201480
2025-02-13	16.65	16.90	16.64	16.85	306497
2025-02-14	16.93	17.02	16.91	16.94	214380
2025-02-18	16.98	17.06	16.93	17.04	246748
2025-02-19	17.03	17.16	17.01	17.15	374720
2025-02-20	17.19	17.25	17.13	17.22	319433
2025-02-21	17.18	17.18	17.00	17.03	328344
2025-02-24	17.07	17.09	16.91	17.03	261852
2025-02-25	16.94	16.98	16.82	16.93	437515
2025-02-26	16.73	16.82	16.67	16.72	694350
2025-02-27	16.81	16.97	16.74	16.86	557319
2025-02-28	17.12	17.27	17.01	17.26	548542
2025-03-03	17.20	17.43	17.17	17.21	796644
2025-03-04	17.50	17.90	17.46	17.75	772791
2025-03-05	17.54	17.65	17.27	17.39	917924
2025-03-06	16.62	16.79	16.56	16.61	675421
2025-03-07	16.77	16.87	16.65	16.82	505645
2025-03-10	16.82	16.93	16.49	16.59	963804
2025-03-11	16.45	16.55	16.29	16.45	601862
2025-03-12	16.50	16.66	16.43	16.59	325921

Explore More About PSO

Coins representing dividend payouts and trends

PSO Dividend History

Discover Pearson, Plc Common'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

PSO Stock Split History

Discover Pearson, Plc Common'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

PSO Historical Prices

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

Web Analytics