PTY Historical Prices

Summary

Key Stock Metrics

11.70

(April 7, 2025)

52-Week Low

14.87

(February 10, 2025)

52-Week High

22.20

(May 8, 2013)

All-Time High

12.88

(December 16, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-12-26	15.00	15.01	15.00	15.01	190600
2002-12-27	15.01	15.01	15.00	15.01	112600
2002-12-30	15.01	15.04	15.00	15.00	194300
2002-12-31	15.01	15.03	15.00	15.01	140800
2003-01-02	15.01	15.06	15.00	15.04	152800
2003-01-03	15.03	15.06	15.00	15.04	153300
2003-01-06	15.04	15.13	15.03	15.07	257100
2003-01-07	15.07	15.20	15.06	15.10	320300
2003-01-08	15.11	15.23	15.10	15.10	264400
2003-01-09	15.15	15.43	15.12	15.35	263900
2003-01-10	15.41	15.45	15.20	15.30	344900
2003-01-13	15.35	15.43	15.21	15.32	255500
2003-01-14	15.35	15.45	15.30	15.38	212400
2003-01-15	15.40	15.50	15.37	15.43	308700
2003-01-16	15.55	15.65	15.46	15.51	303400
2003-01-17	15.41	15.65	15.32	15.34	201700
2003-01-21	15.35	15.49	15.30	15.35	194200
2003-01-22	15.35	15.59	15.31	15.45	191100
2003-01-23	15.50	15.60	15.33	15.51	247300
2003-01-24	15.31	15.31	15.05	15.19	636600
2003-01-27	15.06	15.09	15.00	15.05	431700
2003-01-28	15.01	15.10	15.01	15.09	377200
2003-01-29	15.01	15.25	15.01	15.12	290000
2003-01-30	15.12	15.20	15.12	15.20	143100
2003-01-31	15.20	15.29	15.10	15.29	159300
2003-02-03	15.30	15.34	15.13	15.23	125300
2003-02-04	15.24	15.40	15.16	15.40	204600
2003-02-05	15.40	15.40	15.15	15.30	261900
2003-02-06	15.38	15.45	15.26	15.40	189400
2003-02-07	15.44	15.45	15.29	15.40	169200
2003-02-10	15.35	15.48	15.20	15.31	206700
2003-02-11	15.43	15.45	15.25	15.32	187200
2003-02-12	15.35	15.58	15.26	15.42	257600
2003-02-13	15.47	15.55	15.30	15.48	272000
2003-02-14	15.50	15.78	15.40	15.62	430900
2003-02-18	15.62	15.75	15.56	15.70	603200
2003-02-19	15.69	15.69	15.39	15.54	494000
2003-02-20	15.54	15.54	15.30	15.53	344000
2003-02-21	15.49	15.54	15.36	15.44	337800
2003-02-24	15.44	15.49	15.21	15.27	343700
2003-02-25	15.37	15.38	15.14	15.37	415300
2003-02-26	15.38	15.38	15.17	15.30	216200
2003-02-27	15.37	15.39	15.31	15.35	197100
2003-02-28	15.40	15.51	15.35	15.44	194300
2003-03-03	15.59	15.71	15.50	15.66	356000
2003-03-04	15.66	15.72	15.54	15.65	372500
2003-03-05	15.69	15.80	15.66	15.75	353600
2003-03-06	15.76	15.77	15.67	15.76	342000
2003-03-07	15.75	15.89	15.70	15.72	338300
2003-03-10	15.72	15.89	15.72	15.73	223000
2003-03-11	15.86	15.86	15.65	15.73	369300
2003-03-12	15.62	15.74	15.52	15.71	221500
2003-03-13	15.75	15.77	15.57	15.74	239800
2003-03-14	15.77	15.77	15.60	15.61	174700
2003-03-17	15.68	15.68	15.52	15.64	287800
2003-03-18	15.72	15.72	15.55	15.60	198200
2003-03-19	15.67	15.67	15.45	15.51	406300
2003-03-20	15.51	15.51	15.37	15.39	244200
2003-03-21	15.40	15.53	15.37	15.37	356800
2003-03-24	15.46	15.46	15.26	15.29	327300
2003-03-25	15.29	15.30	15.06	15.19	665900
2003-03-26	15.19	15.35	15.16	15.33	329100
2003-03-27	15.40	15.40	15.26	15.37	189400
2003-03-28	15.41	15.49	15.34	15.49	200500
2003-03-31	15.50	15.55	15.35	15.44	250200
2003-04-01	15.49	15.60	15.36	15.59	313800
2003-04-02	15.60	15.69	15.60	15.67	373300
2003-04-03	15.65	15.74	15.62	15.68	344500
2003-04-04	15.74	15.80	15.64	15.80	321100
2003-04-07	15.80	15.82	15.52	15.60	401300
2003-04-08	15.69	15.71	15.56	15.62	327400
2003-04-09	15.73	15.73	15.36	15.49	354200
2003-04-10	15.50	15.60	15.41	15.60	331300
2003-04-11	15.60	15.65	15.51	15.56	295400
2003-04-14	15.63	15.70	15.53	15.69	360700
2003-04-15	15.67	15.74	15.56	15.72	388500
2003-04-16	15.73	15.74	15.61	15.66	345200
2003-04-17	15.69	15.88	15.67	15.84	574700
2003-04-21	15.89	15.90	15.67	15.82	499600
2003-04-22	15.74	15.78	15.67	15.71	432600
2003-04-23	15.79	15.91	15.75	15.81	463300
2003-04-24	15.80	15.90	15.76	15.77	696500
2003-04-25	15.87	15.90	15.80	15.84	414900
2003-04-28	15.83	16.12	15.79	16.05	549300
2003-04-29	16.05	16.26	16.00	16.20	513200
2003-04-30	16.14	16.30	16.08	16.28	633700
2003-05-01	16.22	16.40	16.22	16.40	573200
2003-05-02	16.40	16.48	16.33	16.36	453200
2003-05-05	16.39	16.43	16.32	16.34	531000
2003-05-06	16.40	16.44	16.27	16.32	476400
2003-05-07	16.43	16.43	16.28	16.37	457700
2003-05-08	16.31	16.49	16.26	16.47	309700
2003-05-09	16.47	16.53	16.41	16.50	409200
2003-05-12	16.52	16.52	16.42	16.44	566300
2003-05-13	16.47	16.58	16.37	16.55	463200
2003-05-14	16.44	16.45	16.30	16.37	640500
2003-05-15	16.37	16.39	16.30	16.35	550600
2003-05-16	16.35	16.45	16.31	16.43	572400
2003-05-19	16.40	16.50	16.40	16.45	529900
2003-05-20	16.47	16.48	16.35	16.43	503700
2003-05-21	16.38	16.47	16.35	16.38	428300
2003-05-22	16.36	16.52	16.33	16.48	505500
2003-05-23	16.48	16.54	16.45	16.50	480700
2003-05-27	16.45	16.68	16.43	16.50	480500
2003-05-28	16.45	16.59	16.42	16.52	425200
2003-05-29	16.59	16.67	16.51	16.59	157900
2003-05-30	16.58	16.75	16.54	16.61	265800
2003-06-02	16.72	16.74	16.65	16.71	266300
2003-06-03	16.72	16.88	16.70	16.80	260800
2003-06-04	16.81	16.98	16.80	16.94	375600
2003-06-05	16.89	16.96	16.83	16.93	342100
2003-06-06	16.93	16.94	16.81	16.86	251000
2003-06-09	16.93	17.02	16.90	16.98	286800
2003-06-10	17.01	17.10	16.93	17.09	325400
2003-06-11	16.95	17.07	16.91	17.00	356200
2003-06-12	17.00	17.15	17.00	17.03	423500
2003-06-13	17.03	17.17	17.03	17.09	258600
2003-06-16	17.14	17.14	16.85	17.00	296400
2003-06-17	17.00	17.00	16.82	16.94	444300
2003-06-18	17.00	17.02	16.83	16.91	343700
2003-06-19	16.94	16.94	16.70	16.80	432900
2003-06-20	16.83	16.87	16.75	16.82	278100
2003-06-23	16.80	16.80	16.32	16.50	689500
2003-06-24	16.45	16.65	16.43	16.58	463300
2003-06-25	16.54	16.72	16.54	16.70	413300
2003-06-26	16.71	16.87	16.64	16.83	252200
2003-06-27	16.78	16.89	16.71	16.79	217100
2003-06-30	16.72	16.77	16.63	16.68	216500
2003-07-01	16.88	16.88	16.78	16.80	232000
2003-07-02	16.89	17.06	16.85	16.98	274800
2003-07-03	16.95	17.09	16.90	17.02	123400
2003-07-07	17.00	17.00	16.86	16.90	267900
2003-07-08	16.94	16.98	16.76	16.78	323400
2003-07-09	16.74	16.79	16.62	16.72	236700
2003-07-10	16.70	16.70	16.60	16.64	281800
2003-07-11	16.62	16.71	16.55	16.63	253900
2003-07-14	16.60	16.74	16.43	16.55	247200
2003-07-15	16.46	16.50	16.18	16.37	570400
2003-07-16	16.27	16.34	16.00	16.20	737400
2003-07-17	16.20	16.35	16.11	16.22	440800
2003-07-18	16.20	16.41	16.18	16.30	312500
2003-07-21	16.30	16.35	16.05	16.06	221900
2003-07-22	16.06	16.20	15.73	15.87	708400
2003-07-23	15.88	16.15	15.86	15.98	532500
2003-07-24	15.93	16.02	15.91	15.95	288200
2003-07-25	15.97	16.18	15.93	16.13	216700
2003-07-28	16.15	16.15	15.87	15.95	283200
2003-07-29	15.98	15.98	15.55	15.60	444800
2003-07-30	15.51	15.82	15.51	15.76	333200
2003-07-31	15.75	15.75	15.30	15.31	552800
2003-08-01	15.41	15.41	15.27	15.38	359000
2003-08-04	15.35	15.52	15.27	15.36	334400
2003-08-05	15.35	15.53	15.29	15.37	357700
2003-08-06	15.47	15.54	15.32	15.47	367900
2003-08-07	15.50	15.75	15.46	15.71	252600
2003-08-08	15.74	15.91	15.70	15.86	246200
2003-08-11	15.90	15.90	15.75	15.76	156700
2003-08-12	15.71	15.92	15.71	15.92	257900
2003-08-13	15.79	15.80	15.58	15.74	221500
2003-08-14	15.72	15.72	15.49	15.50	216800
2003-08-15	15.60	15.65	15.40	15.45	135300
2003-08-18	15.45	15.55	15.05	15.08	355600
2003-08-19	15.11	15.15	14.62	14.99	963900
2003-08-20	15.03	15.33	15.03	15.19	407700
2003-08-21	15.18	15.53	15.18	15.50	398000
2003-08-22	15.53	15.73	15.50	15.61	355900
2003-08-25	15.60	15.70	15.55	15.69	254500
2003-08-26	15.69	15.70	15.49	15.52	234100
2003-08-27	15.53	15.73	15.52	15.65	150100
2003-08-28	15.74	15.80	15.65	15.77	178200
2003-08-29	15.79	15.85	15.76	15.79	104500
2003-09-02	15.95	15.95	15.76	15.77	222000
2003-09-03	15.87	16.06	15.75	15.97	281800
2003-09-04	15.97	16.11	15.89	16.00	181900
2003-09-05	16.10	16.20	16.04	16.13	137800
2003-09-08	16.18	16.35	16.06	16.29	317700
2003-09-09	16.39	16.45	16.25	16.42	228000
2003-09-10	16.40	16.40	16.20	16.31	253500
2003-09-11	16.22	16.45	16.15	16.39	172300
2003-09-12	16.40	16.48	16.27	16.32	134400
2003-09-15	16.26	16.35	16.22	16.30	126400
2003-09-16	16.30	16.48	16.30	16.41	161200
2003-09-17	16.40	16.47	16.39	16.47	173000
2003-09-18	16.47	16.47	16.39	16.43	143500
2003-09-19	16.43	16.48	16.28	16.36	147200
2003-09-22	16.39	16.39	16.12	16.15	147200
2003-09-23	16.17	16.17	15.92	15.98	287800
2003-09-24	15.95	16.00	15.81	15.91	229600
2003-09-25	16.01	16.09	15.96	16.02	147400
2003-09-26	16.05	16.29	15.95	16.29	183800
2003-09-29	16.30	16.36	16.20	16.31	139500
2003-09-30	16.39	16.42	16.26	16.38	122900
2003-10-01	16.45	16.50	16.27	16.47	177800
2003-10-02	16.48	16.61	16.25	16.58	212700
2003-10-03	16.45	16.56	16.30	16.35	283400
2003-10-06	16.40	16.50	16.36	16.45	119400
2003-10-07	16.32	16.49	16.32	16.45	172300
2003-10-08	16.35	16.40	16.21	16.22	200700
2003-10-09	16.25	16.29	16.20	16.21	166800
2003-10-10	16.21	16.32	16.17	16.18	140800
2003-10-13	16.03	16.10	15.88	16.06	375400
2003-10-14	16.08	16.15	16.01	16.13	225800
2003-10-15	16.13	16.19	16.06	16.16	219900
2003-10-16	16.19	16.20	16.10	16.19	150900
2003-10-17	16.20	16.27	16.13	16.27	136500
2003-10-20	16.28	16.39	16.21	16.35	134000
2003-10-21	16.25	16.40	16.18	16.30	157200
2003-10-22	16.35	16.40	16.25	16.30	161600
2003-10-23	16.26	16.34	16.25	16.31	138100
2003-10-24	16.39	16.43	16.26	16.35	142900
2003-10-27	16.36	16.50	16.34	16.40	179100
2003-10-28	16.40	16.50	16.37	16.49	182900
2003-10-29	16.49	16.58	16.42	16.55	216000
2003-10-30	16.51	16.55	16.46	16.53	113500
2003-10-31	16.55	16.74	16.50	16.58	200100
2003-11-03	16.60	16.74	16.50	16.68	183200
2003-11-04	16.71	16.97	16.65	16.85	271900
2003-11-05	16.83	16.92	16.70	16.90	191500
2003-11-06	16.92	16.93	16.61	16.66	248000
2003-11-07	16.68	16.73	16.63	16.64	192200
2003-11-10	16.62	16.74	16.62	16.70	169100
2003-11-11	16.72	16.88	16.65	16.85	182700
2003-11-12	16.70	16.79	16.65	16.70	236000
2003-11-13	16.70	16.70	16.53	16.64	229900
2003-11-14	16.68	16.70	16.54	16.65	223500
2003-11-17	16.60	16.69	16.49	16.53	217700
2003-11-18	16.54	16.68	16.50	16.60	238400
2003-11-19	16.68	16.68	16.52	16.63	220600
2003-11-20	16.68	16.72	16.50	16.57	211200
2003-11-21	16.56	16.62	16.52	16.62	123300
2003-11-24	16.64	16.64	16.46	16.52	270900
2003-11-25	16.50	16.62	16.46	16.62	169600
2003-11-26	16.52	16.79	16.51	16.75	141300
2003-11-28	16.87	16.89	16.77	16.88	56600
2003-12-01	16.93	17.02	16.64	16.74	286600
2003-12-02	16.85	16.95	16.75	16.85	303200
2003-12-03	16.85	16.94	16.81	16.88	163000
2003-12-04	16.65	16.89	16.62	16.87	265500
2003-12-05	16.87	17.00	16.87	16.99	170400
2003-12-08	16.99	17.00	16.87	16.91	159600
2003-12-09	16.85	16.98	16.79	16.93	210600
2003-12-10	16.71	16.98	16.71	16.96	190100
2003-12-11	16.97	17.00	16.90	16.99	183900
2003-12-12	17.00	17.04	16.81	16.86	195800
2003-12-15	16.88	16.88	16.75	16.80	176300
2003-12-16	16.90	16.95	16.75	16.94	219000
2003-12-17	16.95	17.08	16.91	17.08	246300
2003-12-18	17.04	17.19	17.01	17.12	293800
2003-12-19	17.17	17.33	17.12	17.29	191800
2003-12-22	17.41	17.45	17.28	17.38	365600
2003-12-23	17.35	17.50	17.34	17.43	211500
2003-12-24	17.30	17.30	17.05	17.20	222600
2003-12-26	17.27	17.28	17.12	17.22	145700
2003-12-29	17.25	17.25	17.11	17.18	144200
2003-12-30	17.22	17.25	17.05	17.12	262800
2003-12-31	17.20	17.22	17.06	17.22	205800
2004-01-02	17.22	17.27	17.10	17.17	177600
2004-01-05	17.20	17.44	17.20	17.40	291600
2004-01-06	17.50	17.50	17.26	17.35	222000
2004-01-07	17.38	17.57	17.38	17.45	216300
2004-01-08	17.60	17.60	17.45	17.51	227300
2004-01-09	17.65	17.65	17.50	17.63	261900
2004-01-12	17.68	17.75	17.57	17.75	332400
2004-01-13	17.85	17.93	17.75	17.88	249600
2004-01-14	17.71	17.78	17.60	17.63	217300
2004-01-15	17.52	17.68	17.44	17.50	296700
2004-01-16	17.58	17.58	17.45	17.55	231000
2004-01-20	17.60	17.86	17.58	17.81	397400
2004-01-21	17.85	17.89	17.70	17.85	328900
2004-01-22	17.85	17.95	17.80	17.82	236800
2004-01-23	17.82	17.88	17.60	17.74	270900
2004-01-26	17.75	17.83	17.50	17.57	309200
2004-01-27	17.53	17.60	17.20	17.32	323900
2004-01-28	17.37	17.44	17.22	17.22	229000
2004-01-29	17.20	17.20	16.80	16.84	504600
2004-01-30	16.84	16.95	16.75	16.88	303700
2004-02-02	16.98	17.13	16.90	17.10	319800
2004-02-03	17.18	17.31	17.15	17.23	280900
2004-02-04	17.27	17.35	17.16	17.30	261900
2004-02-05	17.33	17.46	17.28	17.35	246800
2004-02-06	17.40	17.51	17.33	17.44	229800
2004-02-09	17.48	17.56	17.43	17.46	222400
2004-02-10	17.49	17.57	17.39	17.41	287500
2004-02-11	17.34	17.37	17.19	17.24	296800
2004-02-12	17.30	17.30	17.21	17.26	242300
2004-02-13	17.22	17.37	17.18	17.23	185400
2004-02-17	17.21	17.35	17.01	17.05	286700
2004-02-18	16.85	17.00	16.85	16.94	404600
2004-02-19	16.91	16.98	16.65	16.70	600300
2004-02-20	16.74	16.78	16.47	16.57	560800
2004-02-23	16.56	16.66	16.25	16.39	580300
2004-02-24	16.31	16.39	16.11	16.38	688000
2004-02-25	16.42	16.68	16.40	16.63	313400
2004-02-26	16.63	16.77	16.63	16.73	296200
2004-02-27	16.73	16.85	16.71	16.80	181600
2004-03-01	16.95	17.04	16.85	17.02	283400
2004-03-02	17.01	17.11	16.98	17.07	386000
2004-03-03	17.08	17.10	17.01	17.09	265800
2004-03-04	17.11	17.11	16.93	16.97	243800
2004-03-05	16.97	17.03	16.94	17.03	243900
2004-03-08	17.05	17.18	17.01	17.18	261000
2004-03-09	17.21	17.27	17.13	17.25	243200
2004-03-10	17.20	17.20	16.94	16.96	257100
2004-03-11	16.98	16.99	16.81	16.84	258900
2004-03-12	16.90	17.07	16.84	16.99	230700
2004-03-15	16.99	17.05	16.83	16.92	221500
2004-03-16	16.98	17.07	16.85	16.94	269600
2004-03-17	16.98	17.10	16.93	17.03	223300
2004-03-18	17.03	17.09	16.92	16.95	197100
2004-03-19	17.03	17.03	16.92	17.00	163500
2004-03-22	17.04	17.05	16.93	16.95	151900
2004-03-23	16.97	17.04	16.93	17.00	195900
2004-03-24	17.03	17.03	16.90	16.92	207100
2004-03-25	16.95	16.97	16.81	16.89	323000
2004-03-26	16.90	17.03	16.86	17.02	201300
2004-03-29	17.14	17.14	16.93	17.00	169500
2004-03-30	17.03	17.17	17.03	17.15	178000
2004-03-31	17.15	17.20	17.08	17.17	169200
2004-04-01	17.27	17.27	17.16	17.23	197700
2004-04-02	17.18	17.22	16.85	16.85	421000
2004-04-05	16.88	16.89	16.42	16.42	461900
2004-04-06	16.42	16.50	16.35	16.40	298300
2004-04-07	16.40	16.75	16.28	16.68	321000
2004-04-08	16.75	16.75	16.61	16.70	240900
2004-04-12	16.73	16.74	16.55	16.65	215600
2004-04-13	16.57	16.59	16.34	16.50	297800
2004-04-14	16.40	16.40	15.70	15.85	614200
2004-04-15	15.85	15.90	15.53	15.60	865500
2004-04-16	15.59	15.69	15.55	15.61	879300
2004-04-19	15.78	15.94	15.73	15.84	466700
2004-04-20	15.93	15.99	15.82	15.82	222900
2004-04-21	15.88	15.90	15.62	15.69	341100
2004-04-22	15.80	16.10	15.75	16.03	392600
2004-04-23	15.93	15.97	15.80	15.85	279600
2004-04-26	15.81	15.84	15.58	15.70	393900
2004-04-27	15.74	15.91	15.66	15.90	354600
2004-04-28	15.97	15.99	15.80	15.91	222600
2004-04-29	15.95	16.06	15.75	15.80	246400
2004-04-30	15.86	15.88	15.77	15.87	208700
2004-05-03	15.88	16.00	15.85	15.97	243700
2004-05-04	15.99	16.22	15.92	16.19	276700
2004-05-05	16.29	16.32	16.10	16.12	171900
2004-05-06	16.15	16.15	15.67	15.77	276600
2004-05-07	15.70	15.70	15.10	15.29	680900
2004-05-10	15.23	15.29	14.52	14.80	676600
2004-05-11	14.97	15.45	14.85	15.23	459100
2004-05-12	15.24	15.25	14.84	15.15	333400
2004-05-13	15.25	15.25	14.90	14.99	159800
2004-05-14	14.92	15.15	14.92	15.07	230100
2004-05-17	15.05	15.08	15.00	15.04	225400
2004-05-18	15.05	15.05	14.99	15.04	263300
2004-05-19	15.05	15.18	15.00	15.17	233500
2004-05-20	15.27	15.35	15.17	15.24	244300
2004-05-21	15.25	15.38	15.25	15.33	246300
2004-05-24	15.31	15.46	15.30	15.42	194600
2004-05-25	15.42	15.70	15.35	15.66	286600
2004-05-26	15.73	15.73	15.51	15.54	246300
2004-05-27	15.62	15.71	15.57	15.70	155600
2004-05-28	15.77	15.90	15.75	15.89	219700
2004-06-01	15.92	15.99	15.75	15.75	260800
2004-06-02	15.80	15.97	15.77	15.87	280300
2004-06-03	15.93	15.95	15.80	15.91	140800
2004-06-04	15.86	16.00	15.86	15.96	173700
2004-06-07	15.98	16.00	15.90	15.99	197400
2004-06-08	16.00	16.00	15.89	15.90	195200
2004-06-09	15.85	15.87	15.65	15.70	195200
2004-06-10	15.65	15.68	15.52	15.59	227300
2004-06-14	15.59	15.59	15.24	15.26	212200
2004-06-15	15.30	15.57	15.30	15.50	150100
2004-06-16	15.55	15.55	15.42	15.47	132300
2004-06-17	15.51	15.56	15.42	15.50	145900
2004-06-18	15.59	15.63	15.42	15.49	149100
2004-06-21	15.64	15.85	15.61	15.84	357000
2004-06-22	15.86	15.98	15.82	15.95	297700
2004-06-23	15.99	16.01	15.91	15.97	391100
2004-06-24	16.08	16.08	15.98	16.05	317800
2004-06-25	16.06	16.08	16.01	16.05	126100
2004-06-28	16.20	16.20	15.90	15.90	295200
2004-06-29	16.00	16.08	15.91	16.08	238500
2004-06-30	16.04	16.14	16.02	16.13	241100
2004-07-01	16.18	16.25	16.12	16.24	235000
2004-07-02	16.32	16.49	16.32	16.40	248500
2004-07-06	16.41	16.57	16.40	16.48	257300
2004-07-07	16.51	16.55	16.40	16.48	207200
2004-07-08	16.49	16.54	16.33	16.35	213300
2004-07-09	16.45	16.50	16.31	16.48	194300
2004-07-12	16.48	16.55	16.46	16.50	277300
2004-07-13	16.50	16.55	16.43	16.48	254700
2004-07-14	16.42	16.46	16.30	16.37	193400
2004-07-15	16.33	16.48	16.32	16.40	165200
2004-07-16	16.40	16.53	16.40	16.50	172000
2004-07-19	16.59	16.70	16.55	16.69	414700
2004-07-20	16.57	16.70	16.57	16.64	342000
2004-07-21	16.65	16.70	16.42	16.43	250300
2004-07-22	16.50	16.50	16.33	16.47	194600
2004-07-23	16.52	16.54	16.43	16.50	162800
2004-07-26	16.54	16.59	16.33	16.36	246000
2004-07-27	16.32	16.44	16.30	16.33	229500
2004-07-28	16.44	16.54	16.37	16.47	163400
2004-07-29	16.47	16.51	16.45	16.50	103600
2004-07-30	16.53	16.57	16.50	16.57	114300
2004-08-02	16.60	16.74	16.54	16.69	167300
2004-08-03	16.68	16.81	16.66	16.75	239200
2004-08-04	16.85	16.85	16.75	16.78	166300
2004-08-05	16.80	16.82	16.67	16.71	165100
2004-08-06	16.73	16.90	16.73	16.84	225700
2004-08-09	16.88	16.95	16.86	16.88	238300
2004-08-10	16.92	16.97	16.88	16.90	186500
2004-08-11	16.85	16.89	16.73	16.75	214600
2004-08-12	16.73	16.85	16.73	16.80	153200
2004-08-13	16.86	16.96	16.81	16.96	151400
2004-08-16	16.95	16.95	16.83	16.84	200200
2004-08-17	16.89	16.89	16.76	16.81	238800
2004-08-18	16.81	16.81	16.73	16.76	224600
2004-08-19	16.74	16.83	16.73	16.79	163000
2004-08-20	16.80	16.88	16.77	16.85	134900
2004-08-23	16.87	16.91	16.83	16.90	206900
2004-08-24	16.92	16.98	16.86	16.95	266600
2004-08-25	16.95	17.00	16.84	17.00	267000
2004-08-26	16.98	16.99	16.88	16.98	214100
2004-08-27	16.98	17.03	16.94	16.96	179800
2004-08-30	17.02	17.06	16.98	17.04	176200
2004-08-31	17.04	17.17	17.03	17.16	218000
2004-09-01	17.21	17.25	17.17	17.21	196100
2004-09-02	17.24	17.27	17.07	17.09	274400
2004-09-03	17.10	17.15	17.02	17.12	156900
2004-09-07	17.15	17.28	17.12	17.28	212200
2004-09-08	17.23	17.24	17.03	17.18	192400
2004-09-09	17.20	17.21	17.08	17.20	155700
2004-09-10	17.21	17.22	17.11	17.17	136900
2004-09-13	17.18	17.19	17.02	17.03	204700
2004-09-14	16.98	17.01	16.91	16.98	259800
2004-09-15	16.99	17.01	16.95	16.98	158100
2004-09-16	16.98	17.18	16.97	17.15	108300
2004-09-17	17.15	17.23	17.11	17.18	145900
2004-09-20	17.21	17.30	17.18	17.24	221100
2004-09-21	17.27	17.29	17.16	17.24	197500
2004-09-22	17.32	17.37	17.29	17.32	208100
2004-09-23	17.34	17.37	17.29	17.29	163800
2004-09-24	17.30	17.36	17.25	17.30	160300
2004-09-27	17.30	17.40	17.30	17.37	204300
2004-09-28	17.40	17.50	17.40	17.47	215700
2004-09-29	17.47	17.47	17.23	17.26	247700
2004-09-30	17.22	17.22	17.06	17.13	321200
2004-10-01	17.20	17.25	17.15	17.23	212900
2004-10-04	17.33	17.39	17.25	17.38	214000
2004-10-05	17.39	17.54	17.38	17.51	207200
2004-10-06	17.50	17.55	17.45	17.52	199200
2004-10-07	17.54	17.54	17.37	17.40	194700
2004-10-08	17.44	17.60	17.44	17.56	196800
2004-10-11	17.52	17.61	17.52	17.60	151500
2004-10-12	17.65	17.68	17.51	17.56	219800
2004-10-13	17.50	17.61	17.41	17.44	170200
2004-10-14	17.46	17.58	17.42	17.51	163200
2004-10-15	17.56	17.65	17.48	17.55	146600
2004-10-18	17.60	17.65	17.51	17.59	166800
2004-10-19	17.68	17.74	17.60	17.72	152200
2004-10-20	17.73	17.74	17.45	17.45	234500
2004-10-21	17.44	17.50	17.36	17.40	203600
2004-10-22	17.45	17.45	17.32	17.34	121300
2004-10-25	17.42	17.55	17.32	17.54	224600
2004-10-26	17.54	17.55	17.40	17.40	194700
2004-10-27	17.39	17.50	17.37	17.39	158300
2004-10-28	17.44	17.53	17.35	17.38	153400
2004-10-29	17.42	17.43	17.33	17.36	180800
2004-11-01	17.40	17.48	17.35	17.47	252200
2004-11-02	17.48	17.60	17.46	17.58	165800
2004-11-03	17.58	17.80	17.52	17.79	205100
2004-11-04	17.88	17.95	17.81	17.87	240500
2004-11-05	17.88	17.88	17.25	17.29	617800
2004-11-08	17.27	17.27	16.84	17.14	688000
2004-11-09	17.10	17.13	16.89	17.07	349300
2004-11-10	17.07	17.16	17.01	17.14	155800
2004-11-11	17.20	17.30	17.14	17.30	147400
2004-11-12	17.40	17.40	17.00	17.03	421000
2004-11-15	17.02	17.17	16.97	17.11	384200
2004-11-16	17.12	17.14	17.02	17.04	282600
2004-11-17	17.01	17.14	17.01	17.06	284500
2004-11-18	17.04	17.10	17.02	17.09	261600
2004-11-19	17.15	17.19	16.99	17.08	329600
2004-11-22	17.15	17.17	17.01	17.03	208800
2004-11-23	17.10	17.16	17.00	17.09	168500
2004-11-24	17.15	17.30	17.14	17.29	209800
2004-11-26	17.35	17.35	17.00	17.24	74200
2004-11-29	17.16	17.16	17.01	17.09	325500
2004-11-30	17.09	17.09	16.96	17.01	402700
2004-12-01	17.04	17.15	17.01	17.07	200600
2004-12-02	17.09	17.20	17.08	17.12	183300
2004-12-03	17.20	17.29	17.16	17.28	178000
2004-12-06	17.33	17.40	17.26	17.40	207200
2004-12-07	17.37	17.42	17.26	17.28	232000
2004-12-08	17.30	17.39	17.30	17.33	138700
2004-12-09	17.31	17.45	17.27	17.45	187500
2004-12-10	17.44	17.49	17.42	17.46	235800
2004-12-13	17.48	17.50	17.41	17.49	149800
2004-12-14	17.49	17.52	17.38	17.52	212000
2004-12-15	17.51	17.52	17.33	17.52	243200
2004-12-16	17.48	17.57	17.43	17.50	207300
2004-12-17	17.51	17.55	17.41	17.48	126900
2004-12-20	17.50	17.63	17.50	17.58	240200
2004-12-21	17.65	17.94	17.65	17.83	365300
2004-12-22	17.82	18.00	17.79	17.99	235500
2004-12-23	18.04	18.05	17.93	18.01	238500
2004-12-27	18.03	18.09	17.97	18.05	385400
2004-12-28	17.40	17.69	17.40	17.65	246100
2004-12-29	17.65	17.65	17.58	17.65	195400
2004-12-30	17.65	17.74	17.59	17.59	183400
2004-12-31	17.75	17.99	17.63	17.72	105900
2005-01-03	17.67	17.71	17.46	17.48	238500
2005-01-04	17.48	17.53	17.33	17.34	218200
2005-01-05	17.24	17.37	17.18	17.21	223400
2005-01-06	17.20	17.34	17.18	17.33	191200
2005-01-07	17.33	17.41	17.27	17.41	199600
2005-01-10	17.40	17.60	17.40	17.56	182200
2005-01-11	17.62	17.67	17.51	17.60	346200
2005-01-12	17.43	17.46	17.28	17.28	203700
2005-01-13	17.31	17.32	17.19	17.23	272800
2005-01-14	17.55	17.55	17.26	17.34	257000
2005-01-18	17.28	17.43	17.28	17.35	184000
2005-01-19	17.35	17.46	17.28	17.38	220200
2005-01-20	17.45	17.45	17.28	17.28	235200
2005-01-21	17.28	17.34	17.04	17.13	256500
2005-01-24	17.15	17.21	17.03	17.20	283700
2005-01-25	17.10	17.18	17.01	17.06	206700
2005-01-26	17.06	17.15	17.04	17.09	210800
2005-01-27	17.09	17.19	17.08	17.13	137400
2005-01-28	17.17	17.40	17.15	17.36	163900
2005-01-31	17.39	17.44	17.23	17.27	229800
2005-02-01	17.35	17.54	17.33	17.38	271300
2005-02-02	17.49	17.52	17.40	17.50	208500
2005-02-03	17.55	17.62	17.51	17.60	269000
2005-02-04	17.62	17.67	17.52	17.64	251100
2005-02-07	17.68	17.74	17.65	17.71	224600
2005-02-08	17.68	17.72	17.59	17.59	266700
2005-02-09	17.42	17.51	17.30	17.33	364000
2005-02-10	17.34	17.34	17.16	17.20	355100
2005-02-11	17.25	17.25	17.12	17.14	244400
2005-02-14	17.17	17.24	17.11	17.22	253900
2005-02-15	17.20	17.38	17.17	17.27	239300
2005-02-16	17.28	17.28	17.19	17.20	259300
2005-02-17	17.17	17.23	17.11	17.12	288100
2005-02-18	17.10	17.10	16.83	16.83	527400
2005-02-22	16.56	16.81	16.52	16.70	711200
2005-02-23	16.72	16.79	16.64	16.75	380200
2005-02-24	16.88	16.97	16.82	16.91	239600
2005-02-25	16.98	17.03	16.96	16.97	191700
2005-02-28	16.96	16.98	16.90	16.92	277900
2005-03-01	17.00	17.06	16.95	17.01	238000
2005-03-02	17.05	17.10	17.01	17.03	224400
2005-03-03	17.10	17.15	17.06	17.08	185700
2005-03-04	17.14	17.19	17.09	17.14	232100
2005-03-07	17.15	17.18	17.10	17.10	197600
2005-03-08	17.07	17.19	17.07	17.12	254100
2005-03-09	16.95	17.00	16.75	16.75	378700
2005-03-10	16.74	16.80	16.66	16.66	179400
2005-03-11	16.65	16.72	16.63	16.67	236200
2005-03-14	16.64	16.67	16.52	16.52	349300
2005-03-15	16.55	16.56	16.30	16.37	334700
2005-03-16	16.32	16.38	16.11	16.25	422500
2005-03-17	16.33	16.38	16.23	16.37	294800
2005-03-18	16.32	16.33	16.11	16.12	334000
2005-03-21	16.08	16.10	15.73	15.78	503500
2005-03-22	15.77	15.90	15.52	15.66	477500
2005-03-23	15.35	15.50	15.10	15.29	809500
2005-03-24	15.29	15.70	15.27	15.58	399200
2005-03-28	15.28	15.38	15.10	15.12	1230800
2005-03-29	15.10	15.32	15.09	15.29	513600
2005-03-30	15.30	15.54	15.25	15.52	307500
2005-03-31	15.42	15.60	15.42	15.52	210000
2005-04-01	15.65	15.75	15.55	15.59	319700
2005-04-04	15.55	15.79	15.54	15.63	429100
2005-04-05	15.73	15.75	15.63	15.68	192400
2005-04-06	15.72	15.93	15.72	15.92	250400
2005-04-07	15.90	15.92	15.80	15.84	186200
2005-04-08	15.88	15.96	15.84	15.95	172400
2005-04-11	15.90	15.95	15.66	15.69	230000
2005-04-12	15.60	15.90	15.55	15.88	202500
2005-04-13	15.80	15.84	15.51	15.65	226100
2005-04-14	15.69	15.69	15.35	15.47	294000
2005-04-15	15.50	15.53	15.27	15.36	254900
2005-04-18	15.35	15.48	15.35	15.42	215000
2005-04-19	15.45	15.68	15.45	15.62	218800
2005-04-20	15.62	15.88	15.62	15.78	202800
2005-04-21	15.84	15.84	15.72	15.79	179700
2005-04-22	15.75	15.98	15.72	15.97	258400
2005-04-25	16.00	16.00	15.82	15.85	243800
2005-04-26	15.85	15.95	15.82	15.93	199600
2005-04-27	15.93	16.05	15.91	16.01	186000
2005-04-28	16.01	16.07	15.88	16.00	180900
2005-04-29	16.00	16.02	15.95	15.97	143400
2005-05-02	16.00	16.00	15.88	15.90	126800
2005-05-03	15.90	16.04	15.88	15.95	155100
2005-05-04	15.94	16.10	15.90	16.10	239300
2005-05-05	16.08	16.18	16.00	16.08	235100
2005-05-06	16.02	16.15	15.99	16.14	197400
2005-05-09	16.14	16.15	16.09	16.13	164900
2005-05-10	16.11	16.14	16.05	16.11	207800
2005-05-11	15.90	16.07	15.90	16.02	158600
2005-05-12	16.02	16.15	16.00	16.15	149600
2005-05-13	16.15	16.18	16.05	16.07	132600
2005-05-16	16.17	16.17	16.00	16.08	203500
2005-05-17	16.08	16.30	16.05	16.06	276300
2005-05-18	16.11	16.28	16.08	16.20	247700
2005-05-19	16.22	16.39	16.11	16.12	274100
2005-05-20	16.12	16.27	16.12	16.25	117000
2005-05-23	16.30	16.30	16.20	16.21	200700
2005-05-24	16.23	16.27	16.16	16.27	254100
2005-05-25	16.25	16.40	16.20	16.25	242000
2005-05-26	16.30	16.45	16.26	16.44	181600
2005-05-27	16.41	16.48	16.40	16.46	165000
2005-05-31	16.56	16.79	16.53	16.78	190900
2005-06-01	16.94	16.94	16.74	16.77	274700
2005-06-02	16.81	16.88	16.80	16.82	164700
2005-06-03	16.94	17.11	16.89	17.05	293200
2005-06-06	17.02	17.08	16.95	17.00	169600
2005-06-07	17.11	17.24	17.05	17.12	249900
2005-06-08	16.97	17.09	16.84	17.01	245900
2005-06-09	17.01	17.01	16.85	16.88	185400
2005-06-10	16.82	16.88	16.74	16.76	145000
2005-06-13	16.75	16.76	16.61	16.68	199300
2005-06-14	16.66	16.99	16.66	16.93	159100
2005-06-15	16.88	16.90	16.73	16.82	165800
2005-06-16	16.82	16.98	16.82	16.91	158700
2005-06-17	16.91	16.95	16.86	16.89	127000
2005-06-20	16.89	16.89	16.78	16.79	285800
2005-06-21	16.83	16.95	16.81	16.93	177000
2005-06-22	16.95	17.05	16.91	17.00	223600
2005-06-23	17.00	17.10	17.00	17.05	213000
2005-06-24	17.09	17.10	17.02	17.07	154800
2005-06-27	17.08	17.15	17.08	17.10	181000
2005-06-28	17.14	17.19	17.10	17.11	162900
2005-06-29	17.12	17.20	17.10	17.16	136100
2005-06-30	17.11	17.16	17.08	17.11	119200
2005-07-01	17.23	17.23	17.11	17.18	187600
2005-07-05	17.18	17.20	17.12	17.20	239500
2005-07-06	17.20	17.29	17.18	17.29	181100
2005-07-07	17.27	17.45	17.27	17.44	249300
2005-07-08	17.44	17.48	17.36	17.40	266600
2005-07-11	17.46	17.69	17.46	17.62	360900
2005-07-12	17.57	17.76	17.56	17.62	320200
2005-07-13	17.60	17.68	17.45	17.52	278300
2005-07-14	17.56	17.65	17.41	17.41	197100
2005-07-15	17.41	17.83	17.41	17.52	240800
2005-07-18	17.68	17.69	17.41	17.45	324900
2005-07-19	17.50	17.62	17.46	17.51	194900
2005-07-20	17.57	17.63	17.45	17.52	284600
2005-07-21	17.52	17.69	17.40	17.53	271600
2005-07-22	17.60	17.65	17.50	17.62	173600
2005-07-25	17.61	17.69	17.54	17.60	221900
2005-07-26	17.68	17.69	17.55	17.59	190800
2005-07-27	17.60	17.63	17.53	17.54	193000
2005-07-28	17.59	17.65	17.52	17.52	304300
2005-07-29	17.56	17.64	17.53	17.61	185700
2005-08-01	17.62	17.70	17.59	17.64	258900
2005-08-02	17.62	17.74	17.61	17.70	217400
2005-08-03	17.78	17.80	17.52	17.56	304800
2005-08-04	17.58	17.61	17.53	17.55	204500
2005-08-05	17.55	17.63	17.53	17.55	252000
2005-08-08	17.56	17.60	17.31	17.31	334100
2005-08-09	17.22	17.26	16.77	17.26	674200
2005-08-10	17.15	17.30	17.15	17.27	243000
2005-08-11	17.27	17.30	17.10	17.16	158100
2005-08-12	17.25	17.30	17.15	17.20	146300
2005-08-15	17.20	17.20	17.05	17.07	153700
2005-08-16	17.06	17.29	17.04	17.23	200600
2005-08-17	17.15	17.42	17.15	17.35	287800
2005-08-18	17.38	17.58	17.33	17.55	170100
2005-08-19	17.55	17.70	17.53	17.67	196600
2005-08-22	17.68	17.68	17.54	17.56	222300
2005-08-23	17.55	17.59	17.41	17.42	180800
2005-08-24	17.43	17.45	17.34	17.38	181300
2005-08-25	17.48	17.50	17.39	17.44	139000
2005-08-26	17.47	17.60	17.45	17.54	113300
2005-08-29	17.60	17.67	17.53	17.61	121000
2005-08-30	17.60	17.67	17.50	17.52	153500
2005-08-31	17.52	17.62	17.52	17.60	119900
2005-09-01	17.60	17.62	17.51	17.61	163700
2005-09-02	17.61	17.68	17.55	17.65	143700
2005-09-06	17.70	17.84	17.66	17.81	185900
2005-09-07	17.84	17.86	17.80	17.80	219100
2005-09-08	17.79	17.84	17.76	17.84	191000
2005-09-09	17.81	17.90	17.80	17.85	165200
2005-09-12	17.84	17.89	17.81	17.88	166300
2005-09-13	17.82	17.89	17.81	17.86	164300
2005-09-14	17.84	17.85	17.66	17.68	200300
2005-09-15	17.67	17.69	17.50	17.58	157800
2005-09-16	17.58	17.64	17.40	17.41	153500
2005-09-19	17.64	17.64	17.13	17.19	330100
2005-09-20	17.20	17.23	17.09	17.17	205400
2005-09-21	17.17	17.30	17.15	17.16	253000
2005-09-22	17.18	17.20	16.93	16.95	337300
2005-09-23	16.96	16.98	16.75	16.86	198300
2005-09-26	16.90	16.95	16.80	16.84	225200
2005-09-27	16.83	16.90	16.68	16.85	238100
2005-09-28	16.89	17.08	16.82	17.04	181200
2005-09-29	17.03	17.05	16.98	17.03	140500
2005-09-30	17.05	17.19	17.05	17.15	128800
2005-10-03	17.28	17.35	17.13	17.33	152400
2005-10-04	17.32	17.34	17.05	17.08	232800
2005-10-05	17.12	17.28	17.00	17.25	182200
2005-10-06	17.11	17.27	17.09	17.17	144800
2005-10-07	17.10	17.24	17.10	17.23	111100
2005-10-10	17.39	17.39	17.11	17.22	135100
2005-10-11	17.30	17.30	17.12	17.15	104100
2005-10-12	17.19	17.29	16.80	17.08	192000
2005-10-13	17.08	17.08	15.98	16.40	669800
2005-10-14	16.65	16.75	16.42	16.62	222300
2005-10-17	16.65	16.73	16.52	16.67	139700
2005-10-18	16.65	16.84	16.62	16.82	144300
2005-10-19	16.69	16.70	16.52	16.67	126400
2005-10-20	16.70	16.73	16.46	16.50	138300
2005-10-21	16.35	16.56	16.10	16.54	217900
2005-10-24	16.74	16.85	16.59	16.60	147200
2005-10-25	16.60	16.69	16.58	16.65	140600
2005-10-26	16.65	16.89	16.60	16.66	144300
2005-10-27	16.67	16.87	16.66	16.70	99700
2005-10-28	16.80	16.85	16.73	16.80	76900
2005-10-31	16.79	16.90	16.78	16.87	130300
2005-11-01	16.85	16.90	16.66	16.71	144700
2005-11-02	16.70	16.91	16.69	16.85	127300
2005-11-03	16.89	17.02	16.82	16.96	97500
2005-11-04	17.00	17.18	16.95	17.06	117100
2005-11-07	17.10	17.15	17.05	17.08	134500
2005-11-08	17.05	17.15	16.99	17.10	117500
2005-11-09	17.05	17.15	17.03	17.08	110100
2005-11-10	17.09	17.16	17.02	17.03	105400
2005-11-11	17.03	17.19	17.00	17.03	121200
2005-11-14	17.04	17.15	17.00	17.06	103900
2005-11-15	17.02	17.20	17.02	17.06	188400
2005-11-16	16.92	17.00	16.90	16.92	166900
2005-11-17	16.92	16.99	16.91	16.92	103600
2005-11-18	16.90	16.99	16.80	16.96	121800
2005-11-21	16.92	17.04	16.90	16.95	159300
2005-11-22	16.94	17.04	16.93	16.96	147200
2005-11-23	16.95	16.97	16.79	16.85	131600
2005-11-25	16.90	16.93	16.85	16.87	28600
2005-11-28	16.98	17.05	16.94	17.04	132800
2005-11-29	17.08	17.11	17.01	17.11	131900
2005-11-30	17.12	17.45	17.08	17.20	247800
2005-12-01	17.35	17.39	17.19	17.27	129200
2005-12-02	17.27	17.30	17.22	17.28	109700
2005-12-05	17.28	17.30	17.17	17.19	100100
2005-12-06	17.20	17.27	17.16	17.21	93700
2005-12-07	17.29	17.29	17.05	17.06	144200
2005-12-08	17.15	17.30	17.10	17.24	111500
2005-12-09	17.20	17.35	17.20	17.25	111600
2005-12-12	17.15	17.33	17.15	17.30	161800
2005-12-13	17.27	17.38	17.25	17.35	193200
2005-12-14	17.21	17.27	16.94	17.01	214100
2005-12-15	17.00	17.05	16.93	16.97	143300
2005-12-16	16.92	17.05	16.91	16.93	106200
2005-12-19	16.94	16.96	16.85	16.88	111000
2005-12-20	16.86	17.10	16.85	17.02	188400
2005-12-21	17.02	17.15	16.96	17.04	113700
2005-12-22	17.04	17.15	16.96	17.09	130900
2005-12-23	17.09	17.15	16.97	17.13	119000
2005-12-27	17.13	17.13	16.93	16.97	150700
2005-12-28	16.93	17.15	16.93	16.96	169400
2005-12-29	16.91	16.99	16.90	16.93	102900
2005-12-30	16.99	17.00	16.86	16.89	168400
2006-01-03	16.87	17.00	16.85	16.87	195200
2006-01-04	16.84	17.13	16.84	17.12	127700
2006-01-05	17.06	17.26	17.06	17.22	126900
2006-01-06	17.20	17.26	17.15	17.21	118300
2006-01-09	17.22	17.28	17.21	17.24	141900
2006-01-10	17.24	17.39	17.20	17.39	221200
2006-01-11	17.23	17.30	17.10	17.12	125200
2006-01-12	17.07	17.10	16.96	17.04	165200
2006-01-13	17.07	17.14	16.98	17.14	107200
2006-01-17	17.18	17.18	17.00	17.15	113300
2006-01-18	17.16	17.18	17.09	17.16	119200
2006-01-19	17.22	17.25	17.14	17.22	97000
2006-01-20	17.19	17.25	17.10	17.13	123200
2006-01-23	17.08	17.21	17.08	17.18	112500
2006-01-24	17.16	17.31	17.16	17.26	142800
2006-01-25	17.24	17.38	17.24	17.33	146500
2006-01-26	17.33	17.39	17.26	17.30	133100
2006-01-27	17.36	17.39	17.31	17.39	151800
2006-01-30	17.36	17.41	17.10	17.11	189800
2006-01-31	17.15	17.29	17.12	17.27	162000
2006-02-01	17.33	17.34	17.21	17.24	124300
2006-02-02	17.28	17.40	17.23	17.31	189200
2006-02-03	17.25	17.49	17.25	17.31	236400
2006-02-06	17.31	17.42	17.27	17.39	161300
2006-02-07	17.38	17.46	17.35	17.42	198100
2006-02-08	17.31	17.40	17.21	17.26	175800
2006-02-09	17.22	17.29	17.18	17.22	153600
2006-02-10	17.23	17.28	17.18	17.21	182400
2006-02-13	17.19	17.19	16.96	17.12	182300
2006-02-14	17.11	17.18	17.10	17.10	103300
2006-02-15	17.19	17.24	17.12	17.18	122800
2006-02-16	17.25	17.31	17.19	17.20	172800
2006-02-17	17.20	17.30	17.20	17.25	139100
2006-02-21	17.26	17.35	17.21	17.28	171700
2006-02-22	17.33	17.38	17.28	17.32	166700
2006-02-23	17.32	17.33	17.26	17.26	123700
2006-02-24	17.36	17.41	17.26	17.32	154500
2006-02-27	17.31	17.35	17.26	17.34	142100
2006-02-28	17.30	17.42	17.30	17.41	176100
2006-03-01	17.43	17.49	17.36	17.48	147600
2006-03-02	17.48	17.50	17.43	17.45	127900
2006-03-03	17.45	17.49	17.43	17.47	132700
2006-03-06	17.47	17.50	17.38	17.45	147400
2006-03-07	17.50	17.60	17.40	17.52	207400
2006-03-08	17.27	17.45	17.26	17.32	228100
2006-03-09	17.42	17.44	17.27	17.27	192400
2006-03-10	17.27	17.33	17.19	17.30	206200
2006-03-13	17.24	17.37	17.20	17.24	144700
2006-03-14	17.24	17.36	17.21	17.31	139100
2006-03-15	17.36	17.46	17.30	17.42	153300
2006-03-16	17.41	17.45	17.26	17.33	182900
2006-03-17	17.36	17.42	17.29	17.38	160500
2006-03-20	17.38	17.43	17.32	17.38	170900
2006-03-21	17.40	17.50	17.36	17.47	162200
2006-03-22	17.45	17.56	17.39	17.45	215500
2006-03-23	17.55	17.63	17.51	17.63	173800
2006-03-24	17.63	17.65	17.53	17.63	147100
2006-03-27	17.65	17.70	17.54	17.62	140400
2006-03-28	17.69	17.69	17.56	17.56	168500
2006-03-29	17.50	17.67	17.50	17.56	103300
2006-03-30	17.51	17.57	17.40	17.41	151000
2006-03-31	17.40	17.48	17.36	17.36	116900
2006-04-03	17.36	17.60	17.36	17.53	153700
2006-04-04	17.51	17.65	17.47	17.48	152600
2006-04-05	17.48	17.66	17.45	17.57	139000
2006-04-06	17.63	17.66	17.61	17.64	132900
2006-04-07	17.59	17.69	17.55	17.55	184800
2006-04-10	17.58	17.65	17.55	17.62	112600
2006-04-11	17.43	17.46	17.32	17.35	145800
2006-04-12	17.32	17.39	17.27	17.30	104800
2006-04-13	17.31	17.33	17.17	17.20	119700
2006-04-17	17.17	17.23	16.73	16.73	305000
2006-04-18	16.73	16.91	16.73	16.84	251300
2006-04-19	16.95	17.10	16.90	16.96	228400
2006-04-20	16.95	17.05	16.90	16.94	168300
2006-04-21	16.95	17.03	16.90	16.94	174800
2006-04-24	16.91	16.99	16.76	16.82	203100
2006-04-25	16.80	16.84	16.74	16.76	175900
2006-04-26	16.81	16.90	16.73	16.83	149900
2006-04-27	16.88	16.93	16.80	16.86	121400
2006-04-28	16.81	17.05	16.81	17.05	143900
2006-05-01	17.07	17.10	17.01	17.06	120500
2006-05-02	17.06	17.14	17.02	17.09	147900
2006-05-03	17.01	17.14	17.00	17.07	129100
2006-05-04	17.06	17.14	17.05	17.09	135400
2006-05-05	17.09	17.20	17.07	17.17	127000
2006-05-08	17.23	17.25	17.15	17.24	161000
2006-05-09	17.11	17.17	16.92	16.95	175800
2006-05-10	16.99	16.99	16.90	16.91	125800
2006-05-11	16.91	16.91	16.81	16.84	157600
2006-05-12	16.81	16.85	16.80	16.82	133400
2006-05-15	16.82	16.85	16.78	16.79	89700
2006-05-16	16.80	16.90	16.79	16.83	131400
2006-05-17	16.80	16.84	16.70	16.71	149300
2006-05-18	16.71	16.90	16.71	16.89	133500
2006-05-19	16.83	16.92	16.81	16.90	119500
2006-05-22	16.90	16.95	16.86	16.89	145400
2006-05-23	16.95	17.05	16.90	16.95	165200
2006-05-24	16.95	17.05	16.95	17.03	96400
2006-05-25	17.01	17.12	16.95	17.10	162200
2006-05-26	17.15	17.20	17.08	17.11	119600
2006-05-30	17.20	17.20	17.06	17.07	100100
2006-05-31	17.06	17.18	17.06	17.06	111100
2006-06-01	17.15	17.19	17.08	17.12	96900
2006-06-02	17.15	17.24	17.11	17.22	177300
2006-06-05	17.22	17.26	17.20	17.24	152000
2006-06-06	17.24	17.24	17.19	17.20	172300
2006-06-07	17.20	17.20	17.09	17.15	196000
2006-06-08	16.95	17.06	16.86	16.95	175400
2006-06-09	16.99	17.10	16.94	17.06	109400
2006-06-12	17.06	17.13	17.00	17.00	144900
2006-06-13	16.95	17.01	16.84	16.86	197400
2006-06-14	16.84	16.97	16.84	16.92	109400
2006-06-15	17.00	17.05	16.89	17.00	153900
2006-06-16	16.96	17.05	16.96	17.04	95700
2006-06-19	16.91	17.08	16.91	17.01	115700
2006-06-20	16.99	17.03	16.96	16.97	101700
2006-06-21	16.99	17.00	16.95	16.98	113700
2006-06-22	16.99	17.01	16.95	16.97	156500
2006-06-23	16.98	17.03	16.95	16.97	122900
2006-06-26	16.97	17.01	16.95	16.96	94400
2006-06-27	16.95	16.97	16.85	16.88	130100
2006-06-28	16.89	16.97	16.87	16.93	104800
2006-06-29	16.85	17.01	16.85	16.96	94900
2006-06-30	17.01	17.03	16.94	17.00	121000
2006-07-03	17.10	17.11	17.04	17.11	94400
2006-07-05	17.06	17.15	17.00	17.12	134100
2006-07-06	17.11	17.23	17.05	17.11	174000
2006-07-07	17.15	17.21	17.13	17.14	139800
2006-07-10	17.15	17.20	17.06	17.11	238100
2006-07-11	16.97	17.06	16.95	17.03	141600
2006-07-12	16.98	17.19	16.97	17.02	155600
2006-07-13	17.03	17.18	16.99	17.06	149000
2006-07-14	17.18	17.18	17.00	17.05	102900
2006-07-17	17.02	17.08	16.98	16.99	113500
2006-07-18	17.00	17.08	17.00	17.01	101400
2006-07-19	16.99	17.17	16.99	17.16	155700
2006-07-20	17.10	17.25	17.10	17.20	198100
2006-07-21	17.13	17.36	17.13	17.28	258100
2006-07-24	17.27	17.45	17.27	17.36	211800
2006-07-25	17.43	17.45	17.33	17.34	188100
2006-07-26	17.35	17.49	17.34	17.42	139000
2006-07-27	17.42	17.49	17.38	17.48	134800
2006-07-28	17.47	17.49	17.35	17.38	149000
2006-07-31	17.35	17.40	17.30	17.30	110500
2006-08-01	17.45	17.45	17.29	17.40	203500
2006-08-02	17.40	17.53	17.39	17.41	166100
2006-08-03	17.40	17.54	17.40	17.53	188900
2006-08-04	17.46	17.55	17.40	17.54	196100
2006-08-07	17.54	17.64	17.51	17.58	171500
2006-08-08	17.64	17.80	17.58	17.77	209500
2006-08-09	17.60	17.68	17.51	17.58	220500
2006-08-10	17.66	17.66	17.33	17.45	232400
2006-08-11	17.48	17.54	17.41	17.49	122000
2006-08-14	17.44	17.54	17.40	17.52	141600
2006-08-15	17.43	17.55	17.43	17.54	151100
2006-08-16	17.52	17.70	17.52	17.60	158400
2006-08-17	17.65	17.74	17.60	17.66	146700
2006-08-18	17.66	17.75	17.66	17.70	160500
2006-08-21	17.72	17.73	17.66	17.70	89500
2006-08-22	17.72	17.80	17.70	17.75	121200
2006-08-23	17.72	17.82	17.72	17.74	169500
2006-08-24	17.75	17.82	17.72	17.77	159600
2006-08-25	17.73	17.85	17.71	17.81	161000
2006-08-28	17.85	17.85	17.77	17.77	153000
2006-08-29	17.79	17.82	17.75	17.77	107900
2006-08-30	17.78	17.83	17.75	17.81	140400
2006-08-31	17.78	17.86	17.78	17.86	120700
2006-09-01	17.95	18.00	17.84	17.87	252600
2006-09-05	17.82	17.99	17.81	17.98	295400
2006-09-06	17.97	18.03	17.90	17.94	262300
2006-09-07	17.89	17.89	17.68	17.75	153800
2006-09-08	17.73	17.86	17.72	17.77	167200
2006-09-11	17.81	17.93	17.78	17.88	146000
2006-09-12	17.88	18.20	17.88	17.99	230100
2006-09-13	17.98	18.08	17.98	17.98	192000
2006-09-14	17.98	18.07	17.97	17.97	170900
2006-09-15	17.98	18.02	17.95	17.97	168800
2006-09-18	17.99	18.17	17.98	18.06	190600
2006-09-19	18.02	18.14	18.02	18.08	154700
2006-09-20	18.08	18.10	18.06	18.07	200800
2006-09-21	18.08	18.10	18.05	18.07	128300
2006-09-22	18.06	18.07	18.01	18.03	142700
2006-09-25	18.02	18.08	17.97	18.06	181500
2006-09-26	18.06	18.08	17.92	17.98	244000
2006-09-27	18.00	18.00	17.90	17.91	160500
2006-09-28	17.92	18.00	17.92	17.95	105700
2006-09-29	17.92	17.99	17.92	17.96	130900
2006-10-02	17.97	18.00	17.95	17.98	117900
2006-10-03	17.25	17.70	16.00	16.13	2780200
2006-10-04	16.08	16.25	16.06	16.20	871500
2006-10-05	16.20	16.44	16.20	16.40	441800
2006-10-06	16.44	16.45	16.39	16.42	220200
2006-10-09	16.39	16.48	16.35	16.43	293400
2006-10-10	16.38	16.39	16.28	16.32	255200
2006-10-11	16.26	16.32	16.22	16.29	387200
2006-10-12	16.26	16.30	16.20	16.25	440600
2006-10-13	16.24	16.29	16.17	16.20	435800
2006-10-16	16.15	16.20	16.10	16.15	445900
2006-10-17	16.12	16.20	16.12	16.19	272800
2006-10-18	16.16	16.30	16.16	16.30	245000
2006-10-19	16.32	16.50	16.32	16.48	277700
2006-10-20	16.50	16.53	16.43	16.51	142800
2006-10-23	16.46	16.49	16.36	16.37	202100
2006-10-24	16.33	16.40	16.33	16.35	274000
2006-10-25	16.32	16.52	16.32	16.51	231700
2006-10-26	16.51	16.62	16.51	16.60	256200
2006-10-27	16.60	16.67	16.59	16.62	207300
2006-10-30	16.66	16.70	16.63	16.66	151200
2006-10-31	16.71	16.75	16.70	16.71	143600
2006-11-01	16.74	16.80	16.69	16.72	265300
2006-11-02	16.76	16.79	16.66	16.66	185400
2006-11-03	16.69	16.72	16.50	16.60	225800
2006-11-06	16.60	16.73	16.60	16.70	128800
2006-11-07	16.77	16.78	16.67	16.67	138200
2006-11-08	16.70	16.78	16.69	16.78	152500
2006-11-09	16.79	16.79	16.70	16.75	167500
2006-11-10	16.72	16.80	16.72	16.78	167900
2006-11-13	16.77	16.86	16.77	16.78	119700
2006-11-14	16.77	16.87	16.77	16.83	116500
2006-11-15	16.75	16.88	16.75	16.84	143000
2006-11-16	16.80	16.89	16.75	16.77	170400
2006-11-17	16.85	16.88	16.71	16.81	146900
2006-11-20	16.82	16.88	16.80	16.84	137400
2006-11-21	16.89	16.90	16.81	16.86	181500
2006-11-22	16.82	16.90	16.82	16.85	133300
2006-11-24	16.98	17.00	16.85	17.00	84900
2006-11-27	16.95	16.95	16.87	16.88	175700
2006-11-28	16.83	16.97	16.82	16.90	160300
2006-11-29	16.90	16.99	16.90	16.95	124000
2006-11-30	16.98	16.98	16.92	16.94	107000
2006-12-01	16.99	17.05	16.92	17.04	175900
2006-12-04	17.01	17.14	16.99	17.14	173500
2006-12-05	17.01	17.10	17.00	17.03	171800
2006-12-06	17.02	17.08	17.01	17.06	114200
2006-12-07	16.99	17.03	16.94	16.94	114000
2006-12-08	16.99	17.03	16.95	16.98	105400
2006-12-11	16.97	17.01	16.95	16.99	111500
2006-12-12	16.96	16.98	16.87	16.89	188900
2006-12-13	16.93	17.02	16.90	16.97	131100
2006-12-14	16.92	17.06	16.92	16.99	172000
2006-12-15	16.96	17.02	16.93	16.93	144700
2006-12-18	16.95	17.03	16.95	17.00	140000
2006-12-19	17.00	17.06	17.00	17.01	95900
2006-12-20	17.03	17.04	17.00	17.01	214800
2006-12-21	17.03	17.05	17.00	17.03	103100
2006-12-22	17.04	17.15	17.01	17.03	161800
2006-12-26	17.04	17.16	17.04	17.16	102500
2006-12-27	16.90	17.06	16.85	17.06	93300
2006-12-28	17.02	17.09	17.02	17.09	87500
2006-12-29	17.15	17.15	17.03	17.05	106500
2007-01-03	17.06	17.10	16.91	16.94	188800
2007-01-04	16.90	16.96	16.86	16.91	151700
2007-01-05	17.00	17.00	16.83	16.87	177000
2007-01-08	16.94	17.04	16.93	17.01	143300
2007-01-09	16.95	17.07	16.93	17.07	97700
2007-01-10	17.00	17.09	16.96	16.99	133500
2007-01-11	16.85	16.94	16.83	16.83	169400
2007-01-12	16.79	16.84	16.73	16.79	132400
2007-01-16	16.73	16.79	16.68	16.68	163300
2007-01-17	16.68	16.81	16.68	16.75	170600
2007-01-18	16.82	16.92	16.77	16.90	189500
2007-01-19	16.90	16.94	16.83	16.87	97300
2007-01-22	16.81	16.97	16.81	16.87	176600
2007-01-23	16.82	16.93	16.81	16.91	168300
2007-01-24	16.84	16.93	16.82	16.90	127500
2007-01-25	16.86	16.92	16.80	16.80	141700
2007-01-26	16.80	16.90	16.80	16.88	121700
2007-01-29	16.90	17.02	16.89	16.99	131600
2007-01-30	16.97	17.01	16.90	16.92	103600
2007-01-31	16.91	17.00	16.90	16.96	98800
2007-02-01	16.96	17.01	16.92	16.95	111200
2007-02-02	16.92	17.04	16.92	16.99	136000
2007-02-05	17.02	17.04	16.94	16.96	86400
2007-02-06	16.96	17.00	16.95	16.97	146400
2007-02-07	16.95	17.01	16.91	16.93	134300
2007-02-08	16.80	16.84	16.75	16.82	109300
2007-02-09	16.76	16.82	16.65	16.67	248500
2007-02-12	16.66	16.76	16.65	16.69	114083
2007-02-13	16.65	16.74	16.65	16.69	99412
2007-02-14	16.65	16.78	16.63	16.69	127700
2007-02-15	16.66	16.73	16.64	16.65	108000
2007-02-16	16.64	16.71	16.63	16.63	118000
2007-02-20	16.63	16.70	16.54	16.54	219100
2007-02-21	16.53	16.59	16.51	16.53	182800
2007-02-22	16.50	16.59	16.50	16.54	122700
2007-02-23	16.56	16.62	16.54	16.62	133700
2007-02-26	16.68	16.70	16.61	16.69	153600
2007-02-27	16.67	16.73	16.65	16.70	164200
2007-02-28	16.66	16.80	16.63	16.71	148900
2007-03-01	16.85	16.92	16.69	16.87	259519
2007-03-02	16.85	16.97	16.77	16.90	210000
2007-03-05	16.83	16.90	16.50	16.52	174000
2007-03-06	16.58	16.72	16.52	16.58	160900
2007-03-07	16.52	16.69	16.08	16.57	235300
2007-03-08	16.49	16.62	16.48	16.52	98200
2007-03-09	16.53	16.63	16.53	16.57	79100
2007-03-12	16.56	16.68	16.51	16.68	135400
2007-03-13	16.62	16.68	16.41	16.41	142000
2007-03-14	16.41	16.43	16.16	16.32	252500
2007-03-15	16.32	16.42	16.25	16.25	151800
2007-03-16	16.23	16.30	16.20	16.22	148700
2007-03-19	16.23	16.28	16.20	16.20	127300
2007-03-20	16.21	16.35	16.21	16.33	138300
2007-03-21	16.25	16.40	16.25	16.37	143000
2007-03-22	16.38	16.45	16.35	16.45	174700
2007-03-23	16.39	16.65	16.39	16.55	145700
2007-03-26	16.54	16.60	16.49	16.57	132300
2007-03-27	16.58	16.60	16.46	16.53	115300
2007-03-28	16.48	16.62	16.46	16.49	92500
2007-03-29	16.45	16.61	16.45	16.61	93300
2007-03-30	16.52	16.67	16.50	16.67	141400
2007-04-02	16.70	16.74	16.60	16.62	101500
2007-04-03	16.63	16.74	16.62	16.69	107000
2007-04-04	16.65	16.77	16.65	16.70	113800
2007-04-05	16.64	16.77	16.63	16.75	85800
2007-04-09	16.82	16.85	16.74	16.80	126000
2007-04-10	16.65	16.80	16.65	16.76	123900
2007-04-11	16.77	16.82	16.70	16.75	82700
2007-04-12	16.71	16.81	16.64	16.69	110700
2007-04-13	16.67	16.76	16.65	16.69	132100
2007-04-16	16.68	16.74	16.65	16.68	102300
2007-04-17	16.66	16.70	16.64	16.66	192500
2007-04-18	16.68	16.73	16.64	16.67	91300
2007-04-19	16.66	16.72	16.66	16.71	93600
2007-04-20	16.70	16.80	16.68	16.80	134600
2007-04-23	16.74	16.80	16.72	16.76	123300
2007-04-24	16.70	16.80	16.70	16.76	96800
2007-04-25	16.76	16.82	16.76	16.80	137800
2007-04-26	16.80	16.85	16.80	16.80	94200
2007-04-27	16.77	16.87	16.76	16.79	93300
2007-04-30	16.79	16.84	16.74	16.84	120800
2007-05-01	16.86	16.88	16.81	16.83	93900
2007-05-02	16.83	16.93	16.82	16.93	116700
2007-05-03	16.86	16.97	16.86	16.96	102100
2007-05-04	16.97	16.98	16.90	16.94	111800
2007-05-07	16.93	17.00	16.87	16.97	134700
2007-05-08	16.86	16.93	16.86	16.92	148600
2007-05-09	16.84	16.87	16.74	16.81	140900
2007-05-10	16.86	16.86	16.72	16.78	134000
2007-05-11	16.82	16.87	16.78	16.80	108300
2007-05-14	16.76	16.80	16.75	16.78	154500
2007-05-15	16.78	16.82	16.74	16.79	133700
2007-05-16	16.76	16.83	16.74	16.81	115400
2007-05-17	16.74	16.80	16.65	16.66	163600
2007-05-18	16.70	16.71	16.59	16.61	177400
2007-05-21	16.52	16.61	16.50	16.54	169800
2007-05-22	16.50	16.60	16.50	16.52	111900
2007-05-23	16.50	16.54	16.43	16.48	139800
2007-05-24	16.46	16.50	16.31	16.33	155500
2007-05-25	16.30	16.45	16.28	16.43	201500
2007-05-29	16.41	16.55	16.38	16.45	156900
2007-05-30	16.39	16.43	16.37	16.37	104300
2007-05-31	16.36	16.47	16.33	16.37	122100
2007-06-01	16.40	16.45	16.37	16.41	117300
2007-06-04	16.41	16.46	16.35	16.37	165600
2007-06-05	16.37	16.40	16.33	16.35	114300
2007-06-06	16.33	16.39	16.25	16.28	187100
2007-06-07	16.21	16.21	15.65	15.82	395200
2007-06-08	15.30	15.70	15.14	15.44	596300
2007-06-11	15.38	15.41	15.12	15.18	514000
2007-06-12	14.89	15.04	14.38	14.92	920500
2007-06-13	14.91	15.18	14.91	15.16	277800
2007-06-14	15.25	15.30	15.13	15.15	259600
2007-06-15	15.19	15.42	15.15	15.21	225600
2007-06-18	15.30	15.31	15.13	15.17	156300
2007-06-19	15.13	15.26	15.13	15.23	180400
2007-06-20	15.23	15.24	15.02	15.10	195100
2007-06-21	15.05	15.08	14.90	14.92	233600
2007-06-22	14.88	14.93	14.85	14.91	334500
2007-06-25	14.93	14.98	14.89	14.93	170400
2007-06-26	14.92	14.95	14.85	14.90	303900
2007-06-27	14.90	14.96	14.86	14.90	159900
2007-06-28	14.90	15.11	14.90	15.00	199100
2007-06-29	15.07	15.13	15.03	15.11	152900
2007-07-02	15.17	15.25	15.07	15.09	223400
2007-07-03	15.09	15.22	15.09	15.18	102100
2007-07-05	15.12	15.17	15.04	15.04	144700
2007-07-06	15.01	15.07	14.99	15.01	167700
2007-07-09	15.01	15.07	14.96	14.99	189200
2007-07-10	14.93	14.94	14.63	14.64	281500
2007-07-11	14.64	14.70	14.40	14.48	328200
2007-07-12	14.48	14.50	14.13	14.20	561700
2007-07-13	14.15	14.31	14.10	14.14	317500
2007-07-16	14.16	14.20	14.04	14.10	331200
2007-07-17	14.09	14.13	14.01	14.04	315000
2007-07-18	14.01	14.01	13.72	13.93	637600
2007-07-19	13.90	14.05	13.76	14.05	378600
2007-07-20	14.05	14.15	13.93	14.09	253600
2007-07-23	14.14	14.20	13.98	14.03	217800
2007-07-24	14.00	14.00	13.70	13.73	341200
2007-07-25	13.74	14.00	13.74	13.88	707400
2007-07-26	13.85	14.25	13.80	14.18	525400
2007-07-27	14.20	14.73	14.19	14.73	298400
2007-07-30	14.55	14.59	14.36	14.44	299100
2007-07-31	14.78	14.94	14.56	14.71	428800
2007-08-01	14.62	14.68	14.40	14.42	168900
2007-08-02	14.50	14.86	14.49	14.78	188600
2007-08-03	14.78	15.06	14.68	14.71	200700
2007-08-06	14.70	14.71	14.21	14.62	309300
2007-08-07	14.68	14.78	14.62	14.67	160900
2007-08-08	14.80	14.95	14.74	14.95	198200
2007-08-09	14.59	14.82	14.53	14.55	133500
2007-08-10	14.30	14.44	14.18	14.42	301100
2007-08-13	14.41	14.52	14.40	14.45	148600
2007-08-14	14.60	14.60	13.80	13.94	375600
2007-08-15	13.78	13.90	13.28	13.35	572000
2007-08-16	13.00	13.30	12.35	13.30	945000
2007-08-17	13.45	14.08	13.25	13.90	497100
2007-08-20	14.19	14.19	13.95	14.04	198800
2007-08-21	14.04	14.49	14.02	14.42	238000
2007-08-22	14.45	14.70	14.45	14.50	191800
2007-08-23	14.63	14.65	14.24	14.30	200700
2007-08-24	14.50	14.56	14.27	14.35	155700
2007-08-27	14.48	14.60	14.35	14.40	133300
2007-08-28	14.44	14.49	14.24	14.30	228400
2007-08-29	14.43	14.66	14.36	14.45	225400
2007-08-30	14.45	14.50	14.35	14.44	102400
2007-08-31	14.46	14.68	14.46	14.55	124200
2007-09-04	14.55	14.81	14.52	14.65	207800
2007-09-05	14.72	14.76	14.61	14.72	126700
2007-09-06	14.76	14.95	14.76	14.92	152900
2007-09-07	14.92	14.92	14.57	14.85	138700
2007-09-10	14.95	15.00	14.81	14.90	171600
2007-09-11	15.05	15.10	14.86	15.03	198000
2007-09-12	14.90	14.90	14.66	14.73	107800
2007-09-13	14.77	14.77	14.50	14.52	163700
2007-09-14	14.53	14.68	14.41	14.44	129300
2007-09-17	14.94	14.94	14.37	14.37	157400
2007-09-18	14.30	14.72	14.29	14.70	141800
2007-09-19	14.70	14.87	14.66	14.80	163100
2007-09-20	14.70	14.89	14.70	14.78	128200
2007-09-21	14.75	14.90	14.75	14.87	117200
2007-09-24	14.87	15.00	14.87	14.97	217600
2007-09-25	14.98	15.04	14.90	14.92	148600
2007-09-26	14.97	15.00	14.90	14.93	128600
2007-09-27	14.98	14.99	14.75	14.81	131500
2007-09-28	14.81	14.94	14.74	14.90	123860
2007-10-01	14.83	14.98	14.80	14.92	131200
2007-10-02	14.89	15.00	14.86	14.90	144500
2007-10-03	14.91	14.94	14.81	14.82	129700
2007-10-04	14.84	14.87	14.70	14.78	132600
2007-10-05	14.78	14.96	14.78	14.89	120200
2007-10-08	14.95	15.00	14.79	14.96	125800
2007-10-09	14.84	14.90	14.70	14.70	142000
2007-10-10	14.55	14.73	14.52	14.58	116105
2007-10-11	14.55	14.63	14.50	14.51	133100
2007-10-12	14.51	14.63	14.51	14.58	82400
2007-10-15	14.53	14.57	14.42	14.49	201600
2007-10-16	14.55	14.55	14.35	14.35	126100
2007-10-17	14.33	14.45	14.32	14.35	131702
2007-10-18	14.35	14.48	14.33	14.41	94600
2007-10-19	14.34	14.44	14.33	14.33	158800
2007-10-22	14.27	14.51	14.27	14.47	198400
2007-10-23	14.49	14.52	14.41	14.45	118600
2007-10-24	14.41	14.53	14.37	14.42	140400
2007-10-25	14.36	14.49	14.36	14.49	139900
2007-10-26	14.50	14.73	14.49	14.60	134800
2007-10-29	14.75	14.86	14.66	14.73	119400
2007-10-30	14.70	14.93	14.62	14.65	127520
2007-10-31	14.57	14.74	14.52	14.59	150700
2007-11-01	14.58	14.59	14.47	14.50	129389
2007-11-02	14.52	14.78	14.40	14.61	147800
2007-11-05	14.60	14.69	14.36	14.41	129401
2007-11-06	14.40	14.50	14.24	14.45	212723
2007-11-07	14.33	14.33	14.01	14.12	201043
2007-11-08	13.85	14.22	13.85	14.16	235100
2007-11-09	14.16	14.16	13.89	13.93	190600
2007-11-12	13.82	14.04	13.75	13.75	115300
2007-11-13	13.77	13.98	13.70	13.94	208601
2007-11-14	13.92	14.05	13.81	13.86	112823
2007-11-15	13.80	13.80	13.65	13.70	175300
2007-11-16	13.65	13.85	13.65	13.83	164000
2007-11-19	14.46	14.46	13.62	13.94	271412
2007-11-20	13.94	14.04	13.86	13.94	147500
2007-11-21	13.93	13.93	13.55	13.73	207700
2007-11-23	13.72	13.83	13.61	13.78	75404
2007-11-26	13.89	13.89	13.65	13.72	183500
2007-11-27	13.75	13.82	13.57	13.74	317301
2007-11-28	13.73	13.81	13.70	13.70	345402
2007-11-29	13.62	13.74	13.59	13.60	254000
2007-11-30	13.66	13.91	13.62	13.89	397901
2007-12-03	13.75	14.27	13.75	14.20	232051
2007-12-04	14.01	14.30	14.01	14.23	230743
2007-12-05	14.23	14.35	14.20	14.25	173317
2007-12-06	14.14	14.29	14.11	14.12	179400
2007-12-07	14.13	14.20	13.78	13.88	272100
2007-12-10	13.92	14.07	13.81	13.84	178600
2007-12-11	13.80	13.82	13.61	13.64	399200
2007-12-12	13.65	13.96	13.65	13.75	317600
2007-12-13	14.30	14.30	13.75	13.75	336600
2007-12-14	13.75	13.80	13.55	13.58	239900
2007-12-17	13.56	13.61	13.32	13.34	431400
2007-12-18	13.36	13.44	13.25	13.30	242100
2007-12-19	13.28	13.44	13.13	13.19	305700
2007-12-20	13.11	13.37	13.10	13.30	363000
2007-12-21	13.35	13.44	13.25	13.35	325600
2007-12-24	13.38	13.49	13.35	13.40	251100
2007-12-26	13.40	13.50	13.21	13.33	414100
2007-12-27	13.21	13.43	13.11	13.17	454517
2007-12-28	13.25	13.44	13.13	13.25	587831
2007-12-31	13.28	13.68	13.25	13.45	524245
2008-01-02	13.55	13.94	13.55	13.84	290400
2008-01-03	13.93	14.32	13.93	14.32	247763
2008-01-04	14.30	14.30	14.08	14.18	229490
2008-01-07	14.19	14.19	14.00	14.10	267000
2008-01-08	14.07	14.26	14.06	14.18	168470
2008-01-09	14.15	14.27	14.13	14.24	150600
2008-01-10	14.08	14.25	14.01	14.20	158492
2008-01-11	14.20	14.29	14.17	14.23	135400
2008-01-14	14.58	14.69	14.52	14.60	658449
2008-01-15	14.53	14.80	14.53	14.76	440866
2008-01-16	14.95	15.01	14.75	14.90	677282
2008-01-17	14.95	14.96	14.56	14.81	478854
2008-01-18	14.86	14.90	14.60	14.66	404262
2008-01-22	14.50	14.89	14.35	14.85	514083
2008-01-23	14.79	15.37	14.73	14.93	604914
2008-01-24	15.10	15.23	15.05	15.14	306750
2008-01-25	15.25	15.40	15.13	15.24	400353
2008-01-28	15.30	15.47	15.30	15.39	462543
2008-01-29	15.39	15.40	15.32	15.37	473218
2008-01-30	15.35	15.40	15.34	15.38	326699
2008-01-31	15.28	15.50	15.28	15.49	449100
2008-02-01	15.53	15.75	15.49	15.67	323548
2008-02-04	15.75	15.80	15.58	15.75	263826
2008-02-05	15.62	15.80	15.31	15.33	259660
2008-02-06	15.36	15.66	15.36	15.52	272954
2008-02-07	15.15	15.65	15.14	15.39	233350
2008-02-08	15.40	15.59	15.29	15.41	122715
2008-02-11	15.55	15.55	14.85	14.99	281290
2008-02-12	14.96	15.40	14.96	15.06	204273
2008-02-13	15.02	15.17	14.75	14.75	197156
2008-02-14	14.85	14.85	13.90	14.31	768858
2008-02-15	14.00	14.74	14.00	14.66	322760
2008-02-19	14.86	14.93	14.59	14.70	247500
2008-02-20	14.66	14.66	14.45	14.56	184900
2008-02-21	14.71	14.71	14.20	14.27	256129
2008-02-22	14.35	14.37	14.22	14.30	188900
2008-02-25	14.26	14.57	14.26	14.55	203739
2008-02-26	14.52	14.90	14.43	14.80	245734
2008-02-27	14.81	14.97	14.75	14.97	171578
2008-02-28	14.96	14.96	14.78	14.87	109170
2008-02-29	14.87	14.88	14.45	14.50	214400
2008-03-03	14.63	14.64	14.30	14.36	178452
2008-03-04	14.00	14.51	14.00	14.41	165506
2008-03-05	14.49	14.67	14.46	14.54	169805
2008-03-06	14.46	14.55	14.38	14.39	120400
2008-03-07	14.29	14.51	14.22	14.50	133548
2008-03-10	14.46	14.46	14.11	14.12	193821
2008-03-11	14.21	14.34	14.10	14.17	171400
2008-03-12	14.25	14.25	14.10	14.16	181101
2008-03-13	14.16	14.37	13.94	14.25	155855
2008-03-14	14.25	14.29	14.12	14.24	142200
2008-03-17	14.20	14.21	13.36	13.57	435256
2008-03-18	13.99	14.10	13.78	14.00	221270
2008-03-19	14.00	14.06	13.78	13.78	174000
2008-03-20	13.73	14.07	13.62	14.06	153400
2008-03-24	14.33	14.57	14.24	14.38	240022
2008-03-25	14.33	14.40	14.25	14.37	144215
2008-03-26	14.38	14.58	14.32	14.44	297168
2008-03-27	14.67	14.68	14.35	14.40	141237
2008-03-28	14.40	14.48	14.26	14.28	184650
2008-03-31	14.31	14.44	14.26	14.31	149530
2008-04-01	14.55	14.71	14.19	14.33	269071
2008-04-02	14.29	14.38	14.22	14.36	576400
2008-04-03	14.36	14.45	14.26	14.31	406477
2008-04-04	14.30	14.44	14.28	14.35	106760
2008-04-07	14.54	14.54	14.40	14.45	123100
2008-04-08	14.48	14.49	14.42	14.44	113921
2008-04-09	14.40	14.43	14.31	14.42	128899
2008-04-10	14.39	14.45	14.31	14.31	172397
2008-04-11	14.35	14.35	14.06	14.10	186818
2008-04-14	14.00	14.37	14.00	14.31	133138
2008-04-15	14.30	14.30	14.02	14.20	158633
2008-04-16	14.20	14.32	14.18	14.20	223509
2008-04-17	14.29	14.29	14.20	14.21	101863
2008-04-18	14.30	14.50	14.30	14.48	134232
2008-04-21	14.48	14.49	14.24	14.28	127694
2008-04-22	14.30	14.47	14.23	14.38	125770
2008-04-23	14.49	14.62	14.39	14.60	158878
2008-04-24	14.61	14.67	14.43	14.59	185567
2008-04-25	14.73	14.73	14.56	14.62	101436
2008-04-28	14.73	14.73	14.63	14.66	138514
2008-04-29	14.73	14.74	14.61	14.74	169214
2008-04-30	14.73	14.80	14.70	14.80	131907
2008-05-01	14.95	15.00	14.86	14.92	215013
2008-05-02	14.86	15.09	14.86	14.93	243581
2008-05-05	14.98	14.98	14.79	14.85	200595
2008-05-06	14.85	14.94	14.80	14.86	281189
2008-05-07	14.89	14.94	14.74	14.76	209700
2008-05-08	14.75	14.80	14.68	14.72	109779
2008-05-09	14.70	14.74	14.66	14.67	78299
2008-05-12	14.71	14.73	14.60	14.62	110770
2008-05-13	14.61	14.69	14.49	14.59	138565
2008-05-14	14.63	14.74	14.56	14.73	205772
2008-05-15	14.66	14.72	14.57	14.71	132456
2008-05-16	14.70	14.89	14.67	14.86	113925
2008-05-19	14.89	14.96	14.86	14.90	142965
2008-05-20	14.88	14.90	14.77	14.77	146399
2008-05-21	14.77	14.97	14.77	14.86	151130
2008-05-22	14.86	15.00	14.83	14.95	116104
2008-05-23	14.95	15.00	14.91	14.97	145424
2008-05-27	14.97	15.10	14.96	15.02	178048
2008-05-28	15.10	15.11	14.84	14.85	179725
2008-05-29	14.86	14.88	14.80	14.80	125051
2008-05-30	14.86	14.89	14.65	14.66	115460
2008-06-02	14.76	14.98	14.69	14.93	119662
2008-06-03	14.95	15.00	14.87	14.94	95312
2008-06-04	14.89	14.95	14.81	14.81	117512
2008-06-05	14.81	14.89	14.75	14.78	150827
2008-06-06	14.79	14.89	14.76	14.89	103710
2008-06-09	14.85	15.00	14.85	14.97	149949
2008-06-10	14.88	14.88	14.62	14.63	183488
2008-06-11	14.63	14.63	14.14	14.15	209403
2008-06-12	14.20	14.49	14.20	14.33	133593
2008-06-13	14.36	14.41	14.27	14.37	74881
2008-06-16	14.35	14.50	14.25	14.46	98027
2008-06-17	14.46	14.58	14.41	14.45	108267
2008-06-18	14.51	14.51	14.31	14.32	126925
2008-06-19	14.32	14.32	14.26	14.26	54563
2008-06-20	14.25	14.25	13.98	14.12	158066
2008-06-23	14.18	14.22	13.99	13.99	146002
2008-06-24	13.93	14.00	13.79	13.94	272168
2008-06-25	13.88	14.27	13.87	14.26	174418
2008-06-26	14.25	14.25	14.02	14.15	209650
2008-06-27	14.06	14.10	13.85	13.86	200245
2008-06-30	13.84	13.93	13.78	13.85	202991
2008-07-01	13.85	13.90	13.80	13.86	109372
2008-07-02	14.02	14.06	13.88	13.89	117728
2008-07-03	13.87	13.89	13.72	13.76	108359
2008-07-07	13.78	13.87	13.26	13.37	254227
2008-07-08	13.24	13.87	13.24	13.87	200138
2008-07-09	13.45	13.83	13.45	13.56	157476
2008-07-10	13.56	13.85	13.50	13.75	137170
2008-07-11	13.61	13.65	13.50	13.55	124477
2008-07-14	13.55	13.58	13.24	13.24	185901
2008-07-15	13.10	13.25	12.52	12.90	463482
2008-07-16	12.75	13.25	12.70	13.23	203824
2008-07-17	13.70	13.72	13.40	13.61	168359
2008-07-18	13.56	13.85	13.48	13.78	94576
2008-07-21	13.77	13.78	13.45	13.48	106052
2008-07-22	13.46	13.46	13.22	13.40	142954
2008-07-23	13.40	13.54	13.33	13.41	152343
2008-07-24	13.49	13.49	13.10	13.13	121725
2008-07-25	13.01	13.20	12.92	13.07	204362
2008-07-28	13.13	13.25	13.10	13.25	140169
2008-07-29	13.25	13.67	13.23	13.58	179923
2008-07-30	13.61	13.61	13.34	13.35	122692
2008-07-31	13.29	13.38	13.11	13.28	163338
2008-08-01	13.28	13.56	13.23	13.56	86727
2008-08-04	13.43	13.68	13.39	13.56	99030
2008-08-05	13.56	13.63	13.55	13.60	108992
2008-08-06	13.62	13.70	13.46	13.59	171813
2008-08-07	13.41	13.49	13.29	13.40	141876
2008-08-08	13.30	13.41	13.20	13.41	103115
2008-08-11	13.44	13.49	13.34	13.47	90302
2008-08-12	13.42	13.47	13.29	13.30	121101
2008-08-13	13.30	13.55	13.25	13.49	108291
2008-08-14	13.46	13.49	13.30	13.32	129435
2008-08-15	13.33	13.45	13.28	13.44	110981
2008-08-18	13.41	13.55	13.40	13.55	69125
2008-08-19	13.52	13.52	13.40	13.43	91519
2008-08-20	13.42	13.55	13.36	13.36	134717
2008-08-21	13.28	13.42	13.28	13.32	103083
2008-08-22	13.40	13.45	13.33	13.44	100288
2008-08-25	13.38	13.59	13.38	13.50	102911
2008-08-26	13.47	13.56	13.45	13.46	107611
2008-08-27	13.58	13.61	13.43	13.44	115633
2008-08-28	13.48	13.59	13.46	13.52	114344
2008-08-29	13.56	13.61	13.48	13.48	100296
2008-09-02	13.59	13.65	13.55	13.63	129344
2008-09-03	13.63	13.82	13.60	13.76	310542
2008-09-04	13.75	13.75	13.60	13.60	145322
2008-09-05	13.71	13.71	13.52	13.56	114658
2008-09-08	13.72	14.07	13.72	14.07	181647
2008-09-09	14.02	14.10	13.94	13.95	128532
2008-09-10	13.83	13.98	13.65	13.80	129604
2008-09-11	13.70	13.70	13.37	13.56	174905
2008-09-12	13.46	13.49	13.18	13.45	150401
2008-09-15	13.00	13.14	12.50	12.62	380965
2008-09-16	12.15	12.18	11.18	11.67	679170
2008-09-17	11.28	11.28	8.44	9.68	2199471
2008-09-18	9.61	10.42	9.31	10.40	1076079
2008-09-19	11.75	12.00	11.10	11.34	651393
2008-09-22	11.14	11.14	10.33	10.42	322471
2008-09-23	9.95	10.99	9.90	10.85	271913
2008-09-24	10.75	11.00	10.46	10.95	210653
2008-09-25	10.93	11.59	10.91	11.49	348202
2008-09-26	11.10	11.50	11.03	11.20	274113
2008-09-29	10.80	11.00	9.52	10.19	475091
2008-09-30	10.64	10.67	10.13	10.15	250172
2008-10-01	10.28	10.68	10.25	10.56	198391
2008-10-02	10.53	10.79	10.20	10.27	258497
2008-10-03	10.40	11.06	10.35	10.35	233522
2008-10-06	9.96	9.96	8.95	9.57	674140
2008-10-07	9.55	10.00	8.50	8.91	410513
2008-10-08	8.20	9.10	7.54	9.01	1001283
2008-10-09	8.55	9.20	8.00	8.00	368963
2008-10-10	7.03	7.93	6.51	7.28	1028534
2008-10-13	7.98	9.25	7.95	9.10	629839
2008-10-14	9.78	9.89	9.02	9.42	451173
2008-10-15	9.42	9.44	8.75	8.78	292034
2008-10-16	8.95	9.34	8.59	9.25	269706
2008-10-17	9.05	9.39	9.00	9.25	228953
2008-10-20	9.71	9.99	9.36	9.65	327812
2008-10-21	9.53	9.64	9.43	9.49	232705
2008-10-22	9.30	9.36	8.67	8.89	353821
2008-10-23	9.98	9.98	8.72	8.80	314306
2008-10-24	8.10	8.73	7.93	8.69	245270
2008-10-27	8.47	8.85	8.33	8.33	243394
2008-10-28	8.40	8.91	8.35	8.85	289786
2008-10-29	8.08	9.28	8.08	9.17	231315
2008-10-30	9.48	9.62	9.19	9.52	192660
2008-10-31	9.75	9.99	9.59	9.71	255499
2008-11-03	9.99	10.20	9.50	10.10	208705
2008-11-04	10.30	10.75	10.05	10.29	298354
2008-11-05	9.99	10.22	9.75	10.08	288458
2008-11-06	10.73	10.75	9.75	9.78	154722
2008-11-07	10.30	10.30	9.90	9.91	187416
2008-11-10	10.00	10.20	9.71	9.90	147708
2008-11-11	9.60	9.91	9.20	9.58	295166
2008-11-12	9.21	9.33	8.20	8.52	812504
2008-11-13	8.52	8.65	8.00	8.64	663401
2008-11-14	8.51	8.83	8.46	8.50	287029
2008-11-17	8.41	8.64	8.40	8.46	197882
2008-11-18	8.33	8.52	8.01	8.18	376733
2008-11-19	8.20	8.20	7.44	7.59	393450
2008-11-20	7.09	7.45	6.82	7.28	534930
2008-11-21	7.24	7.34	6.66	7.17	549910
2008-11-24	7.45	7.79	7.25	7.49	546244
2008-11-25	7.84	8.10	7.57	8.09	483056
2008-11-26	7.78	8.43	7.60	8.37	417501
2008-11-28	8.05	8.09	7.40	7.55	432869
2008-12-01	7.99	7.99	7.35	7.53	566128
2008-12-02	7.40	7.69	7.11	7.68	783434
2008-12-03	7.40	7.71	7.40	7.51	463844
2008-12-04	7.68	7.89	7.50	7.54	442513
2008-12-05	7.27	7.50	7.20	7.42	470527
2008-12-08	7.72	8.15	7.67	7.85	483141
2008-12-09	8.00	8.15	7.70	7.94	416224
2008-12-10	8.00	8.46	7.96	8.43	284257
2008-12-11	8.40	8.66	8.16	8.31	324923
2008-12-12	8.00	8.29	7.85	7.89	322043
2008-12-15	7.98	8.00	7.83	7.89	377651
2008-12-16	7.76	8.75	7.75	8.60	558265
2008-12-17	8.87	9.00	8.51	8.82	673563
2008-12-18	9.04	9.82	8.89	9.66	695135
2008-12-19	9.59	10.00	9.50	9.97	543255
2008-12-22	10.42	10.71	10.20	10.36	715493
2008-12-23	10.40	10.42	9.78	9.98	483195
2008-12-24	9.94	10.05	9.90	9.94	196782
2008-12-26	9.99	10.60	9.85	10.60	317906
2008-12-29	10.65	10.76	10.20	10.41	468923
2008-12-30	10.55	10.55	10.15	10.39	330345
2008-12-31	10.64	10.85	10.24	10.46	418877
2009-01-02	10.66	11.10	10.64	11.07	379991
2009-01-05	11.13	11.71	11.12	11.45	433405
2009-01-06	11.52	11.95	11.50	11.80	585284
2009-01-07	11.84	11.84	11.01	11.39	485134
2009-01-08	11.42	11.56	11.06	11.56	220461
2009-01-09	11.81	11.84	11.40	11.84	281153
2009-01-12	12.24	12.24	11.80	11.90	446094
2009-01-13	12.00	12.09	11.83	11.95	213265
2009-01-14	11.90	11.93	10.64	11.80	881762
2009-01-15	11.76	11.76	10.80	11.63	575845
2009-01-16	11.45	11.63	11.09	11.50	407988
2009-01-20	11.39	11.39	10.71	10.75	403773
2009-01-21	10.70	11.00	10.15	10.92	399336
2009-01-22	10.88	10.88	10.49	10.67	241541
2009-01-23	10.42	10.75	10.42	10.74	295454
2009-01-26	10.74	11.09	10.50	10.90	325624
2009-01-27	10.84	10.89	10.16	10.17	391392
2009-01-28	10.34	10.78	10.14	10.49	386485
2009-01-29	10.50	10.56	10.28	10.29	298520
2009-01-30	10.29	11.11	10.25	10.85	1209377
2009-02-02	11.28	11.49	10.76	11.37	555138
2009-02-03	11.49	11.60	11.00	11.21	520556
2009-02-04	11.24	11.33	10.98	11.13	508305
2009-02-05	11.13	11.35	10.98	11.15	297536
2009-02-06	11.17	11.34	11.10	11.13	338916
2009-02-09	11.00	11.25	10.90	11.16	593730
2009-02-10	10.98	11.22	10.74	10.90	566706
2009-02-11	10.89	11.28	10.87	11.28	439826
2009-02-12	11.13	11.13	10.88	11.00	360685
2009-02-13	11.00	11.05	10.65	10.66	378025
2009-02-17	10.26	10.27	9.33	9.90	838502
2009-02-18	9.67	9.86	9.31	9.39	458965
2009-02-19	9.39	9.39	8.67	8.77	600309
2009-02-20	8.26	8.72	8.12	8.61	625166
2009-02-23	8.33	8.33	7.74	7.97	763676
2009-02-24	7.92	8.94	7.92	8.74	529570
2009-02-25	8.67	8.67	8.00	8.00	637003
2009-02-26	7.55	7.70	7.05	7.20	1296965
2009-02-27	7.00	7.73	6.80	7.49	658328
2009-03-02	8.07	8.07	7.11	7.25	794722
2009-03-03	7.14	7.21	6.80	7.05	623337
2009-03-04	6.92	7.24	6.91	7.18	324552
2009-03-05	6.77	6.87	6.37	6.41	524213
2009-03-06	6.02	6.16	5.54	5.90	1074490
2009-03-09	5.54	5.90	5.30	5.48	561271
2009-03-10	5.44	6.31	5.35	6.21	568845
2009-03-11	6.10	6.44	6.06	6.10	387687
2009-03-12	6.20	7.14	6.12	7.02	464022
2009-03-13	7.00	7.05	6.55	6.79	292324
2009-03-16	6.76	7.22	6.66	6.97	289171
2009-03-17	6.82	6.96	6.63	6.91	142437
2009-03-18	6.82	7.35	6.81	7.23	275041
2009-03-19	7.30	7.36	7.15	7.25	239984
2009-03-20	7.19	7.40	6.99	7.32	474554
2009-03-23	7.53	8.10	7.50	7.97	676277
2009-03-24	8.04	8.30	7.97	8.15	623778
2009-03-25	8.25	8.50	8.08	8.47	539211
2009-03-26	8.36	8.48	8.00	8.32	448110
2009-03-27	8.32	8.47	8.15	8.47	303520
2009-03-30	8.19	8.37	7.77	7.91	298037
2009-03-31	8.03	8.14	7.93	8.00	198136
2009-04-01	7.60	8.15	7.58	8.09	150263
2009-04-02	8.30	8.69	8.21	8.40	209723
2009-04-03	8.50	8.58	8.38	8.41	219873
2009-04-06	8.40	8.42	8.21	8.25	191431
2009-04-07	8.30	8.40	8.16	8.38	104016
2009-04-08	8.40	8.45	8.32	8.45	136652
2009-04-09	8.74	8.83	8.56	8.76	228708
2009-04-13	8.82	9.08	8.70	9.07	149959
2009-04-14	9.07	9.20	8.85	8.95	175426
2009-04-15	8.73	9.19	8.66	9.13	165575
2009-04-16	9.15	9.46	9.11	9.41	190809
2009-04-17	9.32	9.60	9.29	9.53	246397
2009-04-20	9.45	9.47	8.71	8.71	456919
2009-04-21	8.60	9.20	8.51	9.15	351642
2009-04-22	9.01	9.14	8.89	8.92	167210
2009-04-23	8.92	8.99	8.61	8.66	326118
2009-04-24	8.65	8.90	8.60	8.77	193409
2009-04-27	8.61	8.84	8.60	8.72	185549
2009-04-28	8.72	8.95	8.67	8.76	117879
2009-04-29	8.80	9.05	8.77	8.98	250530
2009-04-30	9.18	9.21	9.06	9.06	176073
2009-05-01	9.29	9.29	9.08	9.28	140872
2009-05-04	9.33	9.65	9.33	9.49	266763
2009-05-05	9.47	9.66	9.47	9.66	245202
2009-05-06	9.68	9.85	9.53	9.72	236632
2009-05-07	9.68	9.81	9.45	9.59	224684
2009-05-08	9.67	9.96	9.66	9.96	211623
2009-05-11	9.92	9.97	9.81	9.96	153987
2009-05-12	9.93	10.05	9.87	9.97	183659
2009-05-13	9.90	9.94	9.60	9.64	188548
2009-05-14	9.62	9.79	9.41	9.68	161275
2009-05-15	9.57	9.82	9.55	9.70	182560
2009-05-18	9.74	10.09	9.71	10.04	205185
2009-05-19	9.95	10.39	9.95	10.25	180279
2009-05-20	10.40	10.58	10.30	10.34	194865
2009-05-21	10.33	10.33	10.10	10.21	129436
2009-05-22	10.17	10.23	10.02	10.09	198893
2009-05-26	10.07	10.34	10.02	10.23	196401
2009-05-27	10.26	10.34	10.16	10.20	189328
2009-05-28	10.20	10.40	10.18	10.40	155630
2009-05-29	10.43	10.70	10.37	10.63	212137
2009-06-01	10.83	10.85	10.60	10.65	256107
2009-06-02	10.71	11.05	10.70	11.03	215819
2009-06-03	10.84	11.12	10.84	11.12	369177
2009-06-04	11.05	11.40	11.00	11.31	198603
2009-06-05	11.36	11.45	11.30	11.44	236389
2009-06-08	11.40	11.50	11.25	11.40	194897
2009-06-09	11.32	11.40	11.20	11.32	167145
2009-06-10	11.36	11.40	10.64	11.01	293896
2009-06-11	11.10	11.20	10.92	10.92	226501
2009-06-12	10.92	10.99	10.76	10.88	215167
2009-06-15	10.81	11.08	10.50	10.64	253893
2009-06-16	10.64	10.98	10.60	10.92	223044
2009-06-17	10.98	11.06	10.83	10.91	183973
2009-06-18	11.00	11.05	10.92	11.00	169370
2009-06-19	10.98	11.03	10.95	10.99	109148
2009-06-22	10.94	11.02	10.81	10.86	235128
2009-06-23	10.86	11.01	10.85	10.99	127746
2009-06-24	11.00	11.13	10.95	10.96	222337
2009-06-25	10.93	11.83	10.85	10.95	159282
2009-06-26	11.10	11.22	10.98	11.15	164429
2009-06-29	11.22	11.40	11.11	11.36	174151
2009-06-30	11.30	11.39	11.06	11.26	157822
2009-07-01	11.35	11.64	11.35	11.56	189403
2009-07-02	11.49	11.64	11.40	11.56	155154
2009-07-06	11.46	11.53	11.30	11.39	149990
2009-07-07	11.40	11.52	11.30	11.42	153782
2009-07-08	11.42	11.42	11.17	11.24	216548
2009-07-09	11.25	11.30	11.10	11.30	130003
2009-07-10	11.32	11.32	11.15	11.16	111363
2009-07-13	11.23	11.44	11.11	11.43	120254
2009-07-14	11.43	11.47	11.28	11.42	77804
2009-07-15	11.50	11.68	11.47	11.60	133319
2009-07-16	11.61	11.76	11.51	11.66	121016
2009-07-17	11.60	11.66	11.42	11.57	158944
2009-07-20	11.65	11.78	11.53	11.71	131296
2009-07-21	11.72	11.85	11.65	11.80	130597
2009-07-22	11.71	11.84	11.60	11.80	144143
2009-07-23	11.85	11.95	11.81	11.91	191592
2009-07-24	11.90	12.06	11.76	12.06	117880
2009-07-27	12.03	12.29	12.01	12.29	249061
2009-07-28	12.21	12.21	12.05	12.20	164876
2009-07-29	12.00	12.19	11.85	12.05	164171
2009-07-30	12.08	12.27	12.07	12.17	138454
2009-07-31	12.25	12.33	12.10	12.26	134207
2009-08-03	12.41	12.76	11.82	12.53	205900
2009-08-04	12.56	12.89	12.50	12.80	236358
2009-08-05	12.80	12.86	12.75	12.83	146290
2009-08-06	12.81	12.83	12.55	12.66	208463
2009-08-07	12.75	12.83	12.65	12.75	228905
2009-08-10	12.78	13.05	12.78	13.00	225200
2009-08-11	12.98	13.40	12.88	13.22	308283
2009-08-12	13.18	13.31	13.11	13.21	190753
2009-08-13	13.16	13.33	13.11	13.19	221889
2009-08-14	13.11	13.29	13.02	13.15	131600
2009-08-17	12.82	12.83	12.36	12.38	430870
2009-08-18	12.40	12.66	12.40	12.58	237539
2009-08-19	12.33	12.77	12.33	12.68	136733
2009-08-20	12.69	12.85	12.59	12.84	169775
2009-08-21	12.83	12.99	12.79	12.96	169984
2009-08-24	13.03	13.13	12.96	12.99	256035
2009-08-25	13.08	13.09	12.94	13.00	182803
2009-08-26	12.97	13.05	12.94	13.04	173605
2009-08-27	12.98	13.01	12.70	12.83	262746
2009-08-28	12.76	12.95	12.73	12.92	145488
2009-08-31	12.90	12.99	12.82	12.94	151428
2009-09-01	13.02	13.02	12.84	12.88	184403
2009-09-02	12.75	12.97	12.75	12.94	156219
2009-09-03	12.95	13.00	12.93	13.00	104548
2009-09-04	13.00	13.08	12.97	13.07	270465
2009-09-08	12.97	13.27	12.97	13.22	277022
2009-09-09	13.17	13.18	13.01	13.08	113516
2009-09-10	13.07	13.09	12.98	13.07	173580
2009-09-11	13.10	13.19	13.07	13.18	179204
2009-09-14	13.15	13.49	13.15	13.49	209097
2009-09-15	13.50	13.78	13.46	13.76	243492
2009-09-16	13.83	13.97	13.69	13.92	215854
2009-09-17	13.98	13.99	13.82	13.99	169827
2009-09-18	13.91	14.00	13.91	13.99	170327
2009-09-21	13.76	13.97	13.76	13.90	139481
2009-09-22	13.88	13.97	13.81	13.89	198796
2009-09-23	13.84	13.99	13.83	13.93	333479
2009-09-24	13.96	13.96	13.83	13.83	171480
2009-09-25	13.81	13.87	13.72	13.73	252946
2009-09-28	13.73	13.96	13.72	13.93	176446
2009-09-29	13.98	14.00	13.89	13.99	176148
2009-09-30	14.00	14.06	13.92	14.00	217221
2009-10-01	14.00	14.08	13.86	13.86	153582
2009-10-02	13.76	13.82	13.49	13.74	205315
2009-10-05	13.69	13.96	13.66	13.96	200793
2009-10-06	14.06	14.06	13.85	13.86	253884
2009-10-07	13.61	13.91	13.55	13.90	422524
2009-10-08	14.00	14.00	13.71	13.91	236359
2009-10-09	13.91	13.98	13.85	13.97	152423
2009-10-12	13.96	13.96	13.84	13.88	202886
2009-10-13	13.69	13.84	13.64	13.83	190245
2009-10-14	13.89	13.92	13.73	13.80	235228
2009-10-15	13.73	13.85	13.73	13.83	159964
2009-10-16	13.78	13.82	13.65	13.77	150582
2009-10-19	13.78	13.87	13.77	13.82	154541
2009-10-20	13.82	13.89	13.81	13.85	144080
2009-10-21	13.83	13.90	13.83	13.84	163959
2009-10-22	13.79	13.90	13.79	13.90	161249
2009-10-23	14.00	14.05	13.94	13.96	234771
2009-10-26	13.98	14.01	13.92	13.93	185020
2009-10-27	13.95	13.98	13.90	13.95	200467
2009-10-28	13.95	13.97	13.68	13.69	297790
2009-10-29	13.72	13.95	13.70	13.82	221113
2009-10-30	13.82	13.84	13.60	13.61	265309
2009-11-02	13.75	13.85	13.65	13.79	248323
2009-11-03	13.76	13.91	13.70	13.90	173134
2009-11-04	13.99	14.05	13.92	14.03	182289
2009-11-05	14.10	14.10	13.95	14.01	213820
2009-11-06	14.05	14.07	13.92	14.01	152764
2009-11-09	13.98	13.98	13.84	13.91	172148
2009-11-10	13.84	13.89	13.66	13.84	310362
2009-11-11	13.95	13.97	13.87	13.95	142482
2009-11-12	13.93	13.93	13.75	13.77	171228
2009-11-13	13.83	13.88	13.80	13.83	132527
2009-11-16	13.85	13.97	13.85	13.94	159561
2009-11-17	13.90	13.95	13.90	13.95	185402
2009-11-18	13.95	13.96	13.91	13.96	110610
2009-11-19	13.84	14.00	13.84	14.00	147378
2009-11-20	13.97	14.04	13.97	14.04	182392
2009-11-23	14.08	14.13	14.00	14.02	142361
2009-11-24	14.04	14.07	14.00	14.05	195253
2009-11-25	14.06	14.06	13.98	14.03	224824
2009-11-27	13.93	14.03	13.88	14.00	72504
2009-11-30	13.97	14.00	13.95	14.00	109394
2009-12-01	14.08	14.12	14.00	14.11	136439
2009-12-02	14.10	14.19	14.03	14.15	165654
2009-12-03	14.14	14.19	14.03	14.04	206282
2009-12-04	14.09	14.20	14.05	14.18	204445
2009-12-07	14.23	14.30	14.10	14.22	151565
2009-12-08	14.22	14.37	14.20	14.35	129775
2009-12-09	14.23	14.33	14.20	14.25	177233
2009-12-10	14.27	14.30	14.19	14.25	127675
2009-12-11	14.32	14.44	14.22	14.39	173285
2009-12-14	14.38	14.54	14.38	14.53	149498
2009-12-15	14.55	14.55	14.40	14.42	166195
2009-12-16	14.52	14.78	14.51	14.72	292908
2009-12-17	14.74	14.92	14.72	14.90	195452
2009-12-18	14.92	15.05	14.86	15.03	245578
2009-12-21	15.13	15.25	15.12	15.18	301562
2009-12-22	15.18	15.25	15.15	15.19	206676
2009-12-23	14.75	14.80	14.55	14.70	448380
2009-12-24	14.85	14.94	14.64	14.92	116464
2009-12-28	14.92	14.99	14.85	14.93	93665
2009-12-29	14.99	14.99	14.80	14.83	133054
2009-12-30	14.83	14.83	14.30	14.49	355798
2009-12-31	14.45	14.48	14.32	14.40	249094
2010-01-04	14.55	14.57	13.76	13.85	1042424
2010-01-05	13.94	14.42	13.94	14.33	437593
2010-01-06	14.43	14.67	14.40	14.60	253644
2010-01-07	14.54	14.67	14.54	14.61	163780
2010-01-08	14.60	14.64	14.51	14.60	154473
2010-01-11	14.73	14.87	14.58	14.81	245124
2010-01-12	14.64	14.80	14.63	14.78	139213
2010-01-13	14.73	14.88	14.73	14.88	103695
2010-01-14	14.84	14.90	14.81	14.88	174032
2010-01-15	14.94	14.99	14.94	14.96	153768
2010-01-19	15.00	15.06	14.96	15.01	255702
2010-01-20	15.00	15.04	14.86	14.96	177245
2010-01-21	14.96	15.06	14.94	14.99	188107
2010-01-22	15.03	15.06	14.77	14.81	405608
2010-01-25	14.91	15.00	14.88	14.90	202282
2010-01-26	14.85	14.99	14.85	14.94	197367
2010-01-27	14.95	14.95	14.84	14.87	169882
2010-01-28	14.85	14.90	14.60	14.78	209210
2010-01-29	14.83	14.92	14.75	14.77	173803
2010-02-01	15.27	15.48	15.21	15.47	931657
2010-02-02	15.55	15.90	15.52	15.90	708256
2010-02-03	15.93	16.11	15.81	15.97	777083
2010-02-04	16.00	16.05	15.85	15.99	649528
2010-02-05	15.97	16.07	15.65	16.00	625470
2010-02-08	16.09	16.43	16.02	16.10	670593
2010-02-09	16.25	16.33	16.08	16.26	610587
2010-02-10	16.21	16.23	16.14	16.21	296657
2010-02-11	16.29	16.29	15.92	15.98	490795
2010-02-12	15.90	15.92	15.43	15.70	708736
2010-02-16	15.94	16.00	15.64	15.70	499005
2010-02-17	15.76	15.95	15.66	15.94	320788
2010-02-18	15.96	16.17	15.86	16.17	322047
2010-02-19	16.23	16.40	16.07	16.34	366212
2010-02-22	16.41	16.45	15.94	15.97	441699
2010-02-23	16.03	16.11	15.76	15.87	330466
2010-02-24	15.89	16.23	15.89	16.20	281579
2010-02-25	16.14	16.25	15.98	16.18	226786
2010-02-26	16.25	16.38	16.20	16.32	322101
2010-03-01	16.44	16.45	16.26	16.44	404649
2010-03-02	16.52	16.55	16.40	16.55	296199
2010-03-03	16.60	16.60	16.43	16.53	316170
2010-03-04	16.58	16.62	16.52	16.62	300845
2010-03-05	16.59	16.72	16.52	16.67	230977
2010-03-08	16.74	16.75	16.52	16.61	290505
2010-03-09	16.58	16.58	16.18	16.37	466595
2010-03-10	16.39	16.40	16.11	16.20	327070
2010-03-11	16.29	16.48	16.27	16.38	241943
2010-03-12	16.42	16.50	16.35	16.47	175437
2010-03-15	16.50	16.54	16.34	16.40	203623
2010-03-16	16.39	16.39	16.22	16.28	191404
2010-03-17	16.28	16.32	16.20	16.28	200572
2010-03-18	16.28	16.34	16.22	16.29	177426
2010-03-19	16.30	17.24	16.21	16.21	168319
2010-03-22	16.20	16.42	16.05	16.22	207929
2010-03-23	16.21	16.32	16.21	16.32	160110
2010-03-24	16.29	16.43	16.25	16.43	165528
2010-03-25	16.50	16.52	16.40	16.48	230922
2010-03-26	16.47	16.47	16.29	16.38	150459
2010-03-29	16.47	16.49	16.31	16.40	189579
2010-03-30	16.46	16.53	16.44	16.53	159762
2010-03-31	16.52	16.58	16.46	16.53	124547
2010-04-01	16.57	16.57	16.42	16.49	121204
2010-04-05	16.55	16.59	16.45	16.57	186699
2010-04-06	16.52	16.58	16.45	16.51	207509
2010-04-07	16.50	16.55	16.43	16.46	214930
2010-04-08	16.30	16.41	16.27	16.29	166866
2010-04-09	16.30	16.40	16.28	16.28	119558
2010-04-12	16.34	16.35	16.19	16.24	175019
2010-04-13	16.22	16.34	16.15	16.17	136768
2010-04-14	16.23	16.44	16.20	16.34	191774
2010-04-15	16.35	16.38	16.21	16.25	188934
2010-04-16	16.24	16.36	16.04	16.04	198995
2010-04-19	16.05	16.09	15.50	15.80	896670
2010-04-20	15.81	16.00	15.81	15.98	231102
2010-04-21	15.96	16.10	15.95	16.04	144502
2010-04-22	16.04	16.20	16.00	16.20	140065
2010-04-23	16.26	16.47	16.16	16.47	193532
2010-04-26	16.49	16.50	16.31	16.33	177719
2010-04-27	16.35	16.49	16.20	16.25	231304
2010-04-28	16.34	16.46	16.15	16.45	145211
2010-04-29	16.48	16.48	16.39	16.43	159198
2010-04-30	16.39	16.48	16.35	16.36	96983
2010-05-03	16.41	16.50	16.41	16.47	115179
2010-05-04	16.33	16.43	16.17	16.33	213664
2010-05-05	16.25	16.29	15.90	15.90	303457
2010-05-06	15.85	15.90	14.10	14.86	2354607
2010-05-07	15.20	15.57	14.89	15.25	771309
2010-05-10	15.80	15.96	15.40	15.63	439104
2010-05-11	15.21	15.84	15.21	15.80	317940
2010-05-12	15.80	15.98	15.78	15.90	247307
2010-05-13	15.85	16.07	15.85	15.88	203976
2010-05-14	15.74	15.80	15.42	15.45	205908
2010-05-17	15.60	15.68	14.97	15.30	335437
2010-05-18	15.32	15.48	15.15	15.18	180774
2010-05-19	15.28	15.28	14.72	14.94	445338
2010-05-20	14.62	14.75	14.44	14.64	648886
2010-05-21	14.50	15.46	14.50	15.30	488708
2010-05-24	15.21	15.40	15.03	15.20	309445
2010-05-25	15.05	15.13	14.73	15.09	341802
2010-05-26	15.07	15.48	15.07	15.32	251740
2010-05-27	15.68	15.68	15.42	15.61	407112
2010-05-28	15.59	15.59	15.45	15.50	132131
2010-06-01	15.59	15.70	15.48	15.59	251872
2010-06-02	15.60	15.66	15.55	15.63	280372
2010-06-03	15.63	15.87	15.60	15.79	240566
2010-06-04	15.72	15.84	15.66	15.72	198930
2010-06-07	15.70	15.97	15.66	15.87	350462
2010-06-08	15.87	16.07	15.85	16.03	242681
2010-06-09	16.05	16.05	15.88	15.88	196354
2010-06-10	16.04	16.05	15.88	15.90	155968
2010-06-11	15.91	16.04	15.90	16.01	110761
2010-06-14	16.18	16.53	16.16	16.50	550290
2010-06-15	16.53	16.78	16.53	16.66	649542
2010-06-16	16.64	16.76	16.43	16.76	469115
2010-06-17	16.91	16.91	16.70	16.81	390563
2010-06-18	16.86	16.90	16.68	16.74	332771
2010-06-21	16.99	16.99	16.76	16.83	277349
2010-06-22	16.80	16.85	16.63	16.69	254176
2010-06-23	16.69	16.85	16.57	16.66	263216
2010-06-24	16.63	16.78	16.55	16.70	182410
2010-06-25	16.75	16.97	16.75	16.96	393320
2010-06-28	16.97	17.16	16.90	17.14	307502
2010-06-29	17.13	17.14	16.95	17.00	342576
2010-06-30	16.98	17.25	16.98	17.25	309068
2010-07-01	17.37	17.45	17.24	17.40	471043
2010-07-02	17.17	17.76	17.17	17.74	370470
2010-07-06	17.70	17.73	16.78	17.28	694979
2010-07-07	17.19	17.74	17.18	17.71	397827
2010-07-08	17.68	17.68	17.22	17.26	329382
2010-07-09	17.19	17.29	17.17	17.24	217478
2010-07-12	17.30	17.31	17.09	17.10	189626
2010-07-13	17.28	17.28	16.74	16.74	412684
2010-07-14	16.65	16.72	16.28	16.32	610010
2010-07-15	16.42	16.72	16.24	16.71	330708
2010-07-16	16.70	16.82	16.57	16.78	170821
2010-07-19	16.80	16.98	16.80	16.91	167802
2010-07-20	16.90	17.10	16.80	17.10	164592
2010-07-21	17.05	17.09	16.80	16.80	248266
2010-07-22	16.83	17.26	16.83	17.20	256040
2010-07-23	17.12	17.23	17.04	17.18	113302
2010-07-26	17.20	17.26	17.15	17.24	205942
2010-07-27	17.29	17.30	17.14	17.23	174915
2010-07-28	17.17	17.25	17.13	17.16	104456
2010-07-29	17.21	17.23	17.11	17.21	131424
2010-07-30	17.14	17.29	17.13	17.16	108864
2010-08-02	17.26	17.28	17.17	17.22	258283
2010-08-03	17.18	17.50	17.18	17.38	231818
2010-08-04	17.35	17.41	17.22	17.40	277931
2010-08-05	17.45	17.46	17.35	17.37	139227
2010-08-06	17.42	17.56	17.40	17.48	170590
2010-08-09	17.61	17.61	17.45	17.57	183274
2010-08-10	17.39	17.64	17.35	17.64	164052
2010-08-11	17.53	17.58	17.19	17.47	281052
2010-08-12	17.43	17.45	17.20	17.34	242562
2010-08-13	17.24	17.41	17.23	17.37	160854
2010-08-16	17.38	17.50	17.30	17.48	156899
2010-08-17	17.48	17.63	17.43	17.55	210922
2010-08-18	17.55	17.65	17.47	17.47	215264
2010-08-19	17.38	17.50	17.31	17.40	246035
2010-08-20	17.31	17.75	17.31	17.69	237086
2010-08-23	17.69	17.73	17.52	17.52	138157
2010-08-24	17.50	17.52	17.35	17.35	180906
2010-08-25	17.31	17.38	17.14	17.20	257440
2010-08-26	17.36	17.36	17.08	17.08	217204
2010-08-27	17.08	17.20	17.02	17.09	147721
2010-08-30	17.05	17.25	17.05	17.25	130279
2010-08-31	17.17	17.29	17.17	17.21	175606
2010-09-01	17.33	17.48	17.22	17.28	132412
2010-09-02	17.26	17.37	17.20	17.27	162234
2010-09-03	17.32	17.45	17.26	17.38	141895
2010-09-07	17.43	17.50	17.36	17.50	154338
2010-09-08	17.50	17.59	17.42	17.59	158492
2010-09-09	17.57	17.57	17.33	17.38	235355
2010-09-10	17.35	17.53	17.35	17.50	106980
2010-09-13	17.47	17.48	17.27	17.36	234706
2010-09-14	17.34	17.36	17.18	17.18	453908
2010-09-15	17.14	17.40	17.13	17.18	254701
2010-09-16	17.18	17.43	17.17	17.43	184061
2010-09-17	17.43	17.44	17.25	17.28	197673
2010-09-20	17.30	17.34	17.16	17.23	229642
2010-09-21	17.27	17.39	17.26	17.39	197192
2010-09-22	17.34	17.44	17.32	17.42	149267
2010-09-23	17.39	17.54	17.36	17.54	161089
2010-09-24	17.47	17.54	17.31	17.47	272214
2010-09-27	17.43	17.50	17.40	17.45	168083
2010-09-28	17.42	17.48	17.33	17.36	205364
2010-09-29	17.43	17.50	17.40	17.47	190498
2010-09-30	17.44	17.60	17.43	17.56	217246
2010-10-01	17.55	17.67	17.49	17.63	130912
2010-10-04	17.63	17.70	17.62	17.66	158682
2010-10-05	17.66	17.73	17.45	17.48	395391
2010-10-06	17.39	17.46	17.28	17.45	233310
2010-10-07	17.41	17.46	17.37	17.38	98240
2010-10-08	17.40	17.57	17.38	17.53	161566
2010-10-11	17.55	17.68	17.52	17.57	158343
2010-10-12	17.62	17.66	17.55	17.62	136638
2010-10-13	17.61	17.78	17.61	17.73	183366
2010-10-14	17.68	17.68	17.55	17.59	205735
2010-10-15	17.57	17.59	17.28	17.31	270791
2010-10-18	17.30	17.35	17.23	17.27	283388
2010-10-19	17.25	17.45	17.25	17.42	142233
2010-10-20	17.44	17.51	17.27	17.37	357052
2010-10-21	17.39	17.47	17.36	17.40	179354
2010-10-22	17.39	17.42	17.32	17.33	140249
2010-10-25	17.33	17.45	17.32	17.35	211341
2010-10-26	17.42	17.47	17.33	17.41	123294
2010-10-27	17.36	17.50	17.33	17.50	181957
2010-10-28	17.55	17.62	17.52	17.62	105207
2010-10-29	17.64	17.71	17.60	17.63	124842
2010-11-01	17.71	17.77	17.70	17.73	175296
2010-11-02	17.73	17.90	17.72	17.87	248133
2010-11-03	17.90	17.91	17.70	17.73	195866
2010-11-04	17.76	17.86	17.75	17.78	222934
2010-11-05	17.76	17.98	17.72	17.98	208901
2010-11-08	17.98	18.33	17.94	18.30	517695
2010-11-09	18.24	18.25	18.08	18.19	299031
2010-11-10	18.18	18.18	17.73	18.00	323182
2010-11-11	18.04	18.04	17.61	17.81	309567
2010-11-12	17.85	18.02	17.38	17.55	497111
2010-11-15	17.55	17.71	17.33	17.39	284396
2010-11-16	17.26	17.30	15.60	16.58	2073376
2010-11-17	16.56	17.17	16.53	17.06	393439
2010-11-18	17.11	17.36	16.84	17.10	320519
2010-11-19	17.07	17.26	16.95	17.26	155534
2010-11-22	17.18	17.33	17.11	17.23	220783
2010-11-23	17.10	17.26	17.09	17.25	189087
2010-11-24	17.32	17.32	17.15	17.29	151843
2010-11-26	17.25	17.36	17.25	17.33	39703
2010-11-29	17.35	17.40	17.14	17.37	195524
2010-11-30	17.31	17.35	17.20	17.30	129592
2010-12-01	17.49	17.49	17.15	17.25	305477
2010-12-02	17.15	17.16	16.90	17.04	473161
2010-12-03	16.93	17.13	16.84	17.07	324606
2010-12-06	17.04	17.10	16.91	17.10	332182
2010-12-07	17.05	17.10	16.95	17.05	225098
2010-12-08	16.97	17.02	16.80	16.90	399929
2010-12-09	16.77	16.77	16.33	16.54	622840
2010-12-10	16.41	16.41	15.78	16.05	1473398
2010-12-13	15.91	15.94	15.55	15.86	1747128
2010-12-14	15.71	15.94	15.65	15.90	684309
2010-12-15	15.83	16.22	15.81	16.14	673437
2010-12-16	16.28	16.85	16.20	16.80	637005
2010-12-17	16.82	16.91	16.72	16.87	655489
2010-12-20	16.87	16.89	16.47	16.53	497021
2010-12-21	16.35	16.58	16.31	16.51	437078
2010-12-22	16.77	16.84	16.70	16.73	535819
2010-12-23	16.73	16.84	16.63	16.81	418701
2010-12-27	16.88	17.06	16.86	17.06	537255
2010-12-28	17.06	17.25	17.04	17.19	524093
2010-12-29	16.57	16.85	16.48	16.79	649336
2010-12-30	16.70	16.93	16.70	16.87	318085
2010-12-31	16.95	17.02	16.86	16.97	206335
2011-01-03	17.19	17.25	16.98	17.08	385929
2011-01-04	17.16	17.16	16.94	17.00	356084
2011-01-05	16.89	17.04	16.75	16.84	357257
2011-01-06	16.94	16.95	16.66	16.90	331555
2011-01-07	16.94	17.17	16.94	17.17	362568
2011-01-10	17.14	17.33	17.09	17.32	303179
2011-01-11	17.29	17.29	17.10	17.14	241523
2011-01-12	17.12	17.19	17.00	17.08	172555
2011-01-13	17.10	17.21	17.08	17.18	148196
2011-01-14	17.13	17.33	17.07	17.28	245976
2011-01-18	17.26	17.38	17.20	17.31	226809
2011-01-19	17.33	17.34	17.24	17.24	136804
2011-01-20	17.17	17.23	17.12	17.21	156508
2011-01-21	17.33	17.35	17.16	17.30	192486
2011-01-24	17.83	18.15	17.77	18.03	1844939
2011-01-25	18.07	18.31	18.04	18.25	932505
2011-01-26	18.36	18.72	18.29	18.72	965365
2011-01-27	18.79	19.04	18.60	18.92	1230341
2011-01-28	18.90	18.96	18.68	18.81	641188
2011-01-31	18.96	19.30	18.90	19.00	815473
2011-02-01	19.36	19.36	19.05	19.27	709363
2011-02-02	19.27	19.54	19.23	19.52	686227
2011-02-03	19.43	19.55	19.01	19.36	1382431
2011-02-04	19.47	19.47	18.91	19.02	881417
2011-02-07	19.20	19.42	19.10	19.38	635512
2011-02-08	19.38	19.55	18.88	19.02	938208
2011-02-09	18.89	19.05	18.73	19.04	726717
2011-02-10	18.82	18.93	18.68	18.79	640277
2011-02-11	18.78	19.11	18.74	18.99	308749
2011-02-14	19.13	19.15	18.99	19.14	281433
2011-02-15	19.18	19.20	18.80	19.17	451266
2011-02-16	19.17	19.48	19.09	19.35	323181
2011-02-17	19.47	19.74	19.33	19.73	453606
2011-02-18	19.74	19.87	19.62	19.70	312738
2011-02-22	19.63	19.86	19.55	19.57	441694
2011-02-23	19.60	19.89	19.60	19.87	365092
2011-02-24	19.75	20.24	19.75	20.05	506621
2011-02-25	20.24	20.29	20.10	20.20	355756
2011-02-28	20.23	20.58	20.17	20.40	436622
2011-03-01	20.52	20.63	20.11	20.21	443319
2011-03-02	20.08	20.25	20.06	20.19	509392
2011-03-03	20.36	20.51	20.25	20.32	349306
2011-03-04	20.27	20.29	20.16	20.28	305680
2011-03-07	20.25	20.44	20.22	20.38	303998
2011-03-08	20.38	20.71	20.32	20.64	412232
2011-03-09	20.52	20.58	20.13	20.50	452875
2011-03-10	20.44	20.44	20.22	20.33	440691
2011-03-11	20.25	20.58	20.21	20.46	266181
2011-03-14	20.40	20.46	20.27	20.27	225589
2011-03-15	20.05	20.30	20.05	20.28	374772
2011-03-16	20.30	20.43	19.91	19.92	284105
2011-03-17	20.04	20.15	20.00	20.12	246102
2011-03-18	20.59	20.59	20.21	20.40	242548
2011-03-21	20.50	20.64	20.46	20.58	233551
2011-03-22	20.65	20.75	20.55	20.61	315522
2011-03-23	20.61	20.98	20.61	20.98	365196
2011-03-24	21.09	21.17	20.98	21.01	323879
2011-03-25	21.09	21.49	21.09	21.43	520495
2011-03-28	21.43	21.44	20.86	20.95	681958
2011-03-29	21.19	21.26	20.79	21.26	392824
2011-03-30	21.73	21.26	20.94	21.01	422616
2011-03-31	21.00	21.04	20.77	20.77	223748
2011-04-01	20.52	20.52	18.80	19.70	1908473
2011-04-04	19.70	20.10	19.70	19.92	412475
2011-04-05	19.87	20.08	19.76	19.90	278326
2011-04-06	20.04	20.06	19.91	20.01	168762
2011-04-07	19.92	19.99	19.31	19.63	685494
2011-04-08	19.66	19.75	18.78	19.05	1032447
2011-04-11	19.11	19.11	18.12	18.27	1429079
2011-04-12	18.07	18.79	18.02	18.67	597825
2011-04-13	18.68	19.28	18.68	19.11	449466
2011-04-14	19.12	19.33	19.12	19.33	288706
2011-04-15	19.39	19.39	19.00	19.00	244619
2011-04-18	19.00	19.30	18.75	19.25	283510
2011-04-19	19.47	19.49	19.36	19.46	174998
2011-04-20	19.47	19.75	19.47	19.68	200443
2011-04-21	19.71	19.94	19.65	19.78	294189
2011-04-25	19.88	19.99	19.64	19.93	204692
2011-04-26	19.70	20.19	19.70	20.18	288075
2011-04-27	20.25	20.25	19.94	20.08	427342
2011-04-28	20.18	20.23	20.10	20.20	201106
2011-04-29	20.19	20.25	20.10	20.13	144284
2011-05-02	20.25	20.29	19.93	20.26	200998
2011-05-03	20.08	20.39	20.01	20.09	270769
2011-05-04	20.01	20.25	20.00	20.03	270778
2011-05-05	20.14	20.20	19.90	19.95	257570
2011-05-06	20.15	20.21	20.00	20.05	169799
2011-05-09	20.04	20.13	20.00	20.05	222494
2011-05-10	19.97	20.05	19.95	20.01	120265
2011-05-11	20.07	20.10	19.97	20.10	136319
2011-05-12	19.99	20.21	19.98	20.21	125075
2011-05-13	20.15	20.37	20.10	20.21	116414
2011-05-16	20.21	20.29	20.10	20.17	116517
2011-05-17	20.24	20.39	20.03	20.32	213097
2011-05-18	20.40	20.48	20.08	20.21	224562
2011-05-19	20.30	20.31	20.02	20.04	164112
2011-05-20	20.07	20.30	20.07	20.29	229515
2011-05-23	20.21	20.21	20.08	20.20	120039
2011-05-24	20.13	20.19	20.10	20.14	94576
2011-05-25	20.15	20.32	20.11	20.31	149669
2011-05-26	20.32	20.32	20.11	20.15	249066
2011-05-27	20.15	20.33	20.15	20.33	153399
2011-05-31	20.23	20.33	20.23	20.30	132199
2011-06-01	20.28	20.33	20.23	20.33	140331
2011-06-02	20.32	20.38	20.30	20.32	131675
2011-06-03	20.31	20.42	20.30	20.37	141220
2011-06-06	20.37	20.49	20.35	20.37	252835
2011-06-07	20.35	20.39	20.25	20.27	239119
2011-06-08	20.28	20.30	19.90	20.09	469958
2011-06-09	19.93	20.00	19.78	19.86	273944
2011-06-10	19.85	19.86	18.86	19.29	1016749
2011-06-13	19.81	20.25	19.65	20.12	866648
2011-06-14	20.19	20.70	20.18	20.59	506947
2011-06-15	20.54	20.55	20.24	20.26	319823
2011-06-16	20.22	20.47	19.94	20.15	261838
2011-06-17	20.09	20.45	20.09	20.32	256271
2011-06-20	20.40	20.65	20.26	20.30	345893
2011-06-21	20.49	20.68	20.30	20.46	329158
2011-06-22	20.48	20.67	20.36	20.46	239855
2011-06-23	20.41	20.67	20.33	20.62	313657
2011-06-24	20.62	20.63	20.36	20.42	215888
2011-06-27	20.48	20.59	20.36	20.39	257630
2011-06-28	20.39	20.58	20.36	20.57	247286
2011-06-29	20.59	20.65	20.52	20.64	184029
2011-06-30	20.61	20.69	20.61	20.68	189210
2011-07-01	20.72	20.75	20.66	20.68	198431
2011-07-05	20.67	20.77	20.54	20.76	356935
2011-07-06	20.73	20.76	20.68	20.74	219866
2011-07-07	20.69	20.73	20.62	20.70	258868
2011-07-08	20.69	20.89	20.65	20.87	196146
2011-07-11	20.80	20.87	20.67	20.68	152150
2011-07-12	20.60	20.64	20.38	20.42	377695
2011-07-13	20.38	20.52	20.28	20.50	168533
2011-07-14	20.52	20.52	20.13	20.20	205445
2011-07-15	20.12	20.18	19.92	19.97	398903
2011-07-18	19.96	20.03	19.48	19.66	447874
2011-07-19	19.83	19.89	19.56	19.80	225482
2011-07-20	19.81	20.08	19.81	19.94	196129
2011-07-21	20.09	20.29	19.99	20.29	151854
2011-07-22	20.30	20.30	20.16	20.27	115214
2011-07-25	20.06	20.27	19.85	19.85	270098
2011-07-26	19.98	20.04	19.56	19.84	285262
2011-07-27	19.66	19.75	19.19	19.21	469884
2011-07-28	19.27	19.39	19.03	19.24	279646
2011-07-29	19.10	19.61	19.04	19.34	330830
2011-08-01	19.95	20.21	19.46	19.84	313977
2011-08-02	19.92	20.07	19.77	19.89	207698
2011-08-03	19.89	19.98	19.53	19.83	342402
2011-08-04	19.82	19.82	19.47	19.52	352698
2011-08-05	19.52	19.61	18.51	19.29	640874
2011-08-08	18.52	18.54	17.45	17.91	1157131
2011-08-09	17.73	18.68	17.26	18.61	658898
2011-08-10	18.77	18.80	18.25	18.37	411517
2011-08-11	18.45	19.10	18.39	18.92	382758
2011-08-12	18.92	18.99	18.60	18.70	249289
2011-08-15	18.73	19.15	18.70	19.13	302272
2011-08-16	19.04	19.11	18.80	18.85	188062
2011-08-17	18.84	19.11	18.84	18.92	182800
2011-08-18	18.55	18.68	18.25	18.59	248249
2011-08-19	18.50	18.85	18.33	18.42	243099
2011-08-22	18.51	18.60	18.12	18.28	291904
2011-08-23	18.22	18.39	18.17	18.30	309085
2011-08-24	18.28	18.33	18.18	18.26	113012
2011-08-25	18.33	18.34	18.06	18.16	196668
2011-08-26	18.06	18.36	18.02	18.30	215923
2011-08-29	18.37	18.75	18.30	18.75	167286
2011-08-30	18.61	18.98	18.59	18.90	205192
2011-08-31	19.00	19.15	18.89	19.04	195802
2011-09-01	19.04	19.06	18.82	18.83	226466
2011-09-02	18.33	18.88	18.25	18.57	189760
2011-09-06	18.20	18.46	18.19	18.36	121826
2011-09-07	18.43	18.78	18.43	18.75	114220
2011-09-08	18.66	18.67	18.54	18.62	43499
2011-09-09	18.48	18.61	18.26	18.34	116432
2011-09-12	18.06	18.20	18.02	18.11	161220
2011-09-13	18.21	18.21	17.88	17.93	212240
2011-09-14	17.92	17.99	17.66	17.84	258631
2011-09-15	17.79	17.83	17.39	17.40	394913
2011-09-16	17.38	17.43	17.15	17.19	320316
2011-09-19	17.04	17.47	16.88	17.43	262202
2011-09-20	17.37	17.80	17.37	17.76	176149
2011-09-21	17.93	17.94	17.60	17.62	133898
2011-09-22	17.36	17.49	17.10	17.18	255463
2011-09-23	17.07	17.12	16.15	16.51	687740
2011-09-26	16.44	16.54	15.83	16.15	554581
2011-09-27	16.22	16.64	16.07	16.40	291706
2011-09-28	16.40	16.67	16.33	16.62	237946
2011-09-29	16.74	16.81	16.56	16.65	117650
2011-09-30	16.53	16.72	16.41	16.54	153382
2011-10-03	16.41	16.50	15.73	15.77	374237
2011-10-04	15.53	15.53	14.70	15.33	1064215
2011-10-05	15.33	15.68	15.31	15.64	378349
2011-10-06	15.63	16.42	15.63	16.26	499797
2011-10-07	16.32	16.78	16.24	16.72	277406
2011-10-10	16.75	17.45	16.75	17.45	401956
2011-10-11	17.13	17.13	16.68	16.80	326124
2011-10-12	16.82	17.08	16.82	17.00	166472
2011-10-13	17.00	17.46	16.77	17.25	231430
2011-10-14	17.25	17.40	16.85	17.10	252542
2011-10-17	17.12	17.12	16.62	16.71	189283
2011-10-18	16.74	17.12	16.67	17.10	164601
2011-10-19	16.93	17.05	16.80	16.80	169012
2011-10-20	16.70	17.15	16.70	17.15	140253
2011-10-21	17.17	17.34	17.02	17.12	216355
2011-10-24	17.07	17.33	17.06	17.19	172345
2011-10-25	17.20	17.20	16.71	16.76	304451
2011-10-26	16.79	17.03	16.76	17.00	180974
2011-10-27	17.20	17.50	17.16	17.29	341033
2011-10-28	17.29	17.76	17.25	17.74	248773
2011-10-31	17.69	17.99	17.65	17.90	263613
2011-11-01	17.66	17.74	17.42	17.68	221583
2011-11-02	17.88	18.34	17.77	18.29	282458
2011-11-03	18.29	18.29	18.01	18.21	230158
2011-11-04	18.13	18.16	17.94	18.00	157748
2011-11-07	18.07	18.28	18.02	18.24	202946
2011-11-08	18.32	18.49	18.14	18.46	174847
2011-11-09	18.24	18.31	17.86	17.86	319913
2011-11-10	18.12	18.12	17.87	17.99	205020
2011-11-11	18.11	18.11	17.85	17.85	168493
2011-11-14	17.85	17.85	17.50	17.53	204507
2011-11-15	17.36	17.49	17.23	17.23	200953
2011-11-16	17.23	17.39	16.99	16.99	217055
2011-11-17	16.91	17.07	16.63	16.66	224271
2011-11-18	16.71	16.74	16.34	16.41	281818
2011-11-21	16.28	16.69	16.08	16.68	285923
2011-11-22	16.70	17.15	16.62	17.11	202104
2011-11-23	16.88	16.88	16.60	16.60	167803
2011-11-25	16.34	16.59	16.34	16.40	110566
2011-11-28	16.70	16.72	16.34	16.40	268877
2011-11-29	16.39	16.63	16.35	16.49	115384
2011-11-30	16.73	16.88	16.64	16.78	169477
2011-12-01	16.81	16.93	16.76	16.83	177522
2011-12-02	16.90	17.12	16.90	17.02	153680
2011-12-05	17.19	17.19	16.77	16.86	303255
2011-12-06	16.86	17.09	16.86	17.01	183837
2011-12-07	16.98	17.25	16.98	17.13	154397
2011-12-08	17.01	17.21	16.98	17.20	195318
2011-12-09	17.17	17.48	17.05	17.46	163064
2011-12-12	17.28	17.31	16.88	16.94	199876
2011-12-13	16.86	17.09	16.79	16.88	153293
2011-12-14	16.63	16.75	16.59	16.71	225135
2011-12-15	16.72	16.80	16.62	16.70	179161
2011-12-16	16.75	17.17	16.74	17.08	237225
2011-12-19	17.02	17.05	16.78	16.84	157247
2011-12-20	16.89	17.59	16.89	17.55	308115
2011-12-21	17.65	17.70	17.32	17.69	230873
2011-12-22	17.67	18.10	17.55	18.04	270240
2011-12-23	18.09	18.47	18.09	18.44	248891
2011-12-27	18.49	18.84	18.41	18.45	421718
2011-12-28	17.81	17.92	17.32	17.44	259211
2011-12-29	17.40	17.48	17.20	17.26	186856
2011-12-30	17.20	17.37	17.10	17.37	159335
2012-01-03	17.52	17.59	17.06	17.16	295305
2012-01-04	17.20	17.62	17.07	17.59	236714
2012-01-05	17.63	17.87	17.62	17.68	189055
2012-01-06	17.65	17.84	17.62	17.75	166149
2012-01-09	17.68	17.88	17.64	17.65	194347
2012-01-10	17.75	17.79	17.64	17.65	185158
2012-01-11	17.44	17.63	17.44	17.55	116158
2012-01-12	17.50	17.77	17.40	17.71	134443
2012-01-13	17.59	17.74	17.57	17.70	131454
2012-01-17	17.80	17.99	17.67	17.90	307941
2012-01-18	17.84	18.30	17.80	18.18	236157
2012-01-19	18.20	18.34	18.09	18.26	214376
2012-01-20	18.21	18.47	18.21	18.43	258783
2012-01-23	18.43	18.43	18.28	18.33	182174
2012-01-24	18.29	18.42	18.16	18.40	199357
2012-01-25	18.40	18.65	18.33	18.64	195098
2012-01-26	18.64	18.72	18.52	18.68	247865
2012-01-27	18.68	18.75	18.56	18.68	136220
2012-01-30	18.67	18.82	18.62	18.70	143408
2012-01-31	18.71	19.00	18.69	18.90	256733
2012-02-01	18.97	19.09	18.91	18.97	197742
2012-02-02	18.95	19.10	18.93	19.09	150686
2012-02-03	19.15	19.16	18.83	18.89	251031
2012-02-06	18.86	18.93	18.70	18.80	225283
2012-02-07	18.82	19.00	18.81	18.92	152687
2012-02-08	18.85	19.00	18.80	18.93	284976
2012-02-09	18.84	18.93	18.80	18.82	183678
2012-02-10	18.78	18.88	18.78	18.86	133101
2012-02-13	18.92	18.92	18.80	18.85	142716
2012-02-14	18.81	18.82	18.63	18.71	156323
2012-02-15	18.73	18.82	18.66	18.79	97861
2012-02-16	18.76	18.88	18.66	18.88	95786
2012-02-17	18.90	18.95	18.86	18.93	129329
2012-02-21	18.91	19.12	18.90	18.99	167790
2012-02-22	18.99	19.11	18.96	19.10	116280
2012-02-23	19.02	19.10	18.95	19.00	133553
2012-02-24	19.01	19.18	19.00	19.18	151339
2012-02-27	19.16	19.17	19.06	19.13	141289
2012-02-28	19.09	19.17	18.96	19.01	138097
2012-02-29	18.99	19.17	18.97	19.15	105561
2012-03-01	19.15	19.32	19.10	19.28	179263
2012-03-02	19.25	19.43	19.22	19.43	116342
2012-03-05	19.43	19.44	19.06	19.33	157363
2012-03-06	19.25	19.29	18.62	18.72	358074
2012-03-07	18.75	19.19	18.75	19.14	149086
2012-03-08	19.08	19.37	19.00	19.33	195259
2012-03-09	19.31	19.45	19.15	19.19	161805
2012-03-12	19.15	19.30	19.05	19.11	133250
2012-03-13	19.11	19.27	19.11	19.25	282872
2012-03-14	19.27	19.27	18.94	19.18	223016
2012-03-15	19.21	19.21	18.83	18.84	218361
2012-03-16	18.80	18.81	18.20	18.47	659771
2012-03-19	18.50	18.68	18.36	18.42	732928
2012-03-20	18.30	18.75	18.26	18.63	226288
2012-03-21	18.59	18.89	18.55	18.75	186387
2012-03-22	18.75	19.06	18.69	18.90	143860
2012-03-23	18.95	19.08	18.75	19.07	242464
2012-03-26	19.08	19.08	18.78	18.78	112035
2012-03-27	18.74	18.83	18.50	18.64	203228
2012-03-28	18.64	18.80	18.47	18.53	136414
2012-03-29	18.50	18.65	18.39	18.65	103552
2012-03-30	18.63	18.73	18.58	18.61	116813
2012-04-02	18.61	18.71	18.49	18.71	151165
2012-04-03	18.75	18.75	18.61	18.67	132229
2012-04-04	18.63	18.67	18.51	18.55	154960
2012-04-05	19.23	19.23	18.31	18.33	146406
2012-04-09	18.34	18.35	18.12	18.28	324299
2012-04-10	18.06	18.13	17.64	17.75	300842
2012-04-11	17.93	18.12	17.82	17.99	205818
2012-04-12	18.04	18.11	17.88	18.05	89985
2012-04-13	17.93	18.03	17.83	17.92	122940
2012-04-16	18.10	18.22	17.97	18.10	77165
2012-04-17	18.16	18.26	18.11	18.20	115620
2012-04-18	18.16	18.28	18.14	18.16	141428
2012-04-19	18.17	18.35	18.16	18.22	135100
2012-04-20	18.21	18.28	18.03	18.04	97218
2012-04-23	18.01	18.12	17.93	18.01	171286
2012-04-24	17.96	18.15	17.96	18.10	118614
2012-04-25	18.07	18.18	18.06	18.09	93817
2012-04-26	18.09	18.23	18.06	18.22	95636
2012-04-27	18.20	18.24	18.06	18.18	168114
2012-04-30	18.08	18.21	18.08	18.17	94488
2012-05-01	18.27	18.35	18.15	18.15	156738
2012-05-02	18.41	18.51	18.24	18.25	393038
2012-05-03	18.25	18.27	18.20	18.21	114350
2012-05-04	18.23	18.31	18.18	18.20	131630
2012-05-07	18.21	18.35	18.21	18.34	156366
2012-05-08	18.34	18.38	18.25	18.29	171272
2012-05-09	18.13	18.22	18.12	18.16	137016
2012-05-10	18.28	18.29	18.11	18.27	177547
2012-05-11	18.26	18.37	18.20	18.26	121067
2012-05-14	18.15	18.24	17.83	17.84	191011
2012-05-15	17.91	18.06	17.62	17.69	232307
2012-05-16	17.67	17.90	17.57	17.65	205436
2012-05-17	17.65	17.82	17.11	17.16	212997
2012-05-18	17.16	17.57	17.16	17.38	132324
2012-05-21	17.39	17.62	17.28	17.60	110714
2012-05-22	17.62	17.77	17.56	17.60	101442
2012-05-23	17.54	17.84	17.51	17.81	104636
2012-05-24	17.80	18.05	17.65	18.05	156420
2012-05-25	18.04	18.28	17.95	18.28	145860
2012-05-29	18.28	18.28	18.15	18.19	103042
2012-05-30	18.15	18.16	17.97	18.06	108415
2012-05-31	18.06	18.06	17.87	18.02	108121
2012-06-01	17.94	18.12	17.79	17.86	130938
2012-06-04	17.86	17.99	17.67	17.96	175576
2012-06-05	17.99	18.06	17.86	17.99	159610
2012-06-06	18.13	18.13	17.92	17.98	229951
2012-06-07	17.89	17.95	17.80	17.94	128727
2012-06-08	17.95	18.11	17.86	18.06	104777
2012-06-11	18.17	18.17	17.90	17.94	140755
2012-06-12	17.96	17.96	17.78	17.95	131653
2012-06-13	17.98	18.04	17.83	18.04	106341
2012-06-14	17.94	18.07	17.94	18.07	70450
2012-06-15	18.00	18.10	17.94	18.07	98892
2012-06-18	17.94	18.13	17.93	18.13	89140
2012-06-19	18.11	18.37	18.11	18.36	131261
2012-06-20	18.39	18.57	18.33	18.57	160500
2012-06-21	18.50	18.67	18.50	18.57	138568
2012-06-22	18.56	18.75	18.55	18.72	77679
2012-06-25	18.70	18.72	18.48	18.66	184208
2012-06-26	18.65	18.71	18.33	18.63	155946
2012-06-27	18.64	18.66	18.56	18.58	119770
2012-06-28	18.60	18.77	18.58	18.74	129208
2012-06-29	18.75	18.85	18.67	18.73	101919
2012-07-02	18.71	19.04	18.71	18.94	167560
2012-07-03	18.98	19.05	18.96	19.04	105221
2012-07-05	19.03	19.22	19.00	19.18	148440
2012-07-06	19.15	19.34	19.12	19.33	109974
2012-07-09	19.20	19.44	19.20	19.38	165316
2012-07-10	19.35	19.35	19.20	19.27	124122
2012-07-11	19.29	19.41	19.27	19.34	115296
2012-07-12	19.21	19.34	19.17	19.26	67291
2012-07-13	19.30	19.37	19.21	19.21	82260
2012-07-16	19.28	19.44	19.25	19.33	93932
2012-07-17	19.36	19.40	19.33	19.40	82314
2012-07-18	19.34	19.44	19.32	19.40	124263
2012-07-19	19.40	19.54	19.39	19.50	108745
2012-07-20	19.44	19.62	19.38	19.57	193974
2012-07-23	19.42	19.48	19.33	19.45	136342
2012-07-24	19.41	19.55	19.40	19.48	127060
2012-07-25	19.53	19.56	19.36	19.46	108627
2012-07-26	19.46	19.50	19.38	19.41	138313
2012-07-27	19.43	19.50	19.42	19.48	75156
2012-07-30	19.56	19.63	19.44	19.63	114652
2012-07-31	19.66	19.75	19.56	19.70	177648
2012-08-01	19.86	20.00	19.75	19.97	200536
2012-08-02	19.98	20.00	19.56	19.74	221171
2012-08-03	19.76	19.92	19.76	19.89	103554
2012-08-06	20.00	20.00	19.80	19.88	182782
2012-08-07	19.83	19.95	19.83	19.86	120613
2012-08-08	19.88	20.07	19.85	20.05	199216
2012-08-09	20.02	20.10	19.96	20.05	122124
2012-08-10	20.01	20.10	19.89	19.95	82875
2012-08-13	19.95	19.97	19.76	19.79	143567
2012-08-14	19.42	19.64	19.32	19.50	366013
2012-08-15	19.55	19.77	19.55	19.76	154098
2012-08-16	19.83	20.09	19.71	20.09	238210
2012-08-17	20.09	20.10	19.95	20.10	89893
2012-08-20	20.07	20.07	19.89	19.97	83675
2012-08-21	19.97	20.00	19.93	19.95	101049
2012-08-22	19.93	20.12	19.88	20.06	164014
2012-08-23	20.09	20.09	19.91	19.99	118523
2012-08-24	19.99	20.08	19.90	20.01	205370
2012-08-27	19.97	20.07	19.94	19.98	116764
2012-08-28	19.98	20.14	19.98	20.13	110344
2012-08-29	20.15	20.25	20.14	20.22	155993
2012-08-30	20.22	20.25	20.15	20.20	119434
2012-08-31	20.24	20.24	19.98	20.09	106424
2012-09-04	20.23	20.25	20.00	20.04	115427
2012-09-05	20.02	20.17	20.00	20.01	152465
2012-09-06	20.04	20.06	19.82	19.82	157769
2012-09-07	19.82	19.87	19.64	19.81	215664
2012-09-10	19.81	20.01	19.81	19.97	143583
2012-09-11	19.93	20.17	19.92	20.10	123018
2012-09-12	20.00	20.08	19.60	19.64	299569
2012-09-13	19.65	19.86	19.62	19.76	187396
2012-09-14	19.80	19.94	19.76	19.83	137080
2012-09-17	19.77	20.05	19.77	20.05	125936
2012-09-18	19.96	20.09	19.96	19.97	88112
2012-09-19	19.96	20.08	19.96	20.05	107477
2012-09-20	20.05	20.09	19.91	19.94	117255
2012-09-21	19.90	20.08	19.89	19.90	168665
2012-09-24	19.90	20.03	19.88	19.90	141887
2012-09-25	19.91	20.10	19.91	20.01	191687
2012-09-26	20.08	20.08	19.92	19.99	97028
2012-09-27	19.96	20.08	19.91	20.06	115567
2012-09-28	19.96	20.16	19.86	20.10	94340
2012-10-01	20.14	20.27	20.07	20.25	118183
2012-10-02	20.27	20.39	20.13	20.33	131487
2012-10-03	20.36	20.36	20.20	20.32	137282
2012-10-04	20.35	20.40	20.25	20.40	126843
2012-10-05	20.38	20.61	20.36	20.55	157610
2012-10-08	20.55	20.67	20.38	20.67	173549
2012-10-09	20.48	20.56	19.95	20.01	387397
2012-10-10	19.80	19.80	19.06	19.55	1325210
2012-10-11	19.39	20.00	19.33	19.92	424565
2012-10-12	20.25	20.60	20.17	20.41	589783
2012-10-15	20.42	20.48	20.16	20.44	209437
2012-10-16	20.44	20.53	20.35	20.42	150131
2012-10-17	20.42	20.64	20.42	20.61	155811
2012-10-18	20.58	20.65	20.50	20.60	119779
2012-10-19	20.50	20.61	20.43	20.48	141987
2012-10-22	20.59	20.69	20.55	20.69	127545
2012-10-23	20.60	20.66	20.40	20.64	160079
2012-10-24	20.67	20.69	20.45	20.60	150543
2012-10-25	20.82	20.85	20.33	20.43	212350
2012-10-26	20.43	20.43	19.96	20.40	215497
2012-10-31	20.25	20.39	20.01	20.29	193822
2012-11-01	20.37	20.47	20.27	20.44	115632
2012-11-02	20.49	20.67	20.45	20.56	233877
2012-11-05	20.61	20.70	20.41	20.46	185113
2012-11-06	20.53	20.66	20.45	20.56	177564
2012-11-07	20.51	20.59	20.41	20.56	231375
2012-11-08	20.49	20.62	20.37	20.49	177722
2012-11-09	20.45	20.56	20.20	20.43	192702
2012-11-12	20.49	20.49	20.06	20.08	426052
2012-11-13	20.05	20.20	19.96	19.99	136675
2012-11-14	19.87	19.87	19.25	19.30	440258
2012-11-15	19.02	19.11	18.76	18.96	857030
2012-11-16	18.95	19.91	18.90	19.84	303083
2012-11-19	20.09	20.14	19.79	20.09	317199
2012-11-20	20.08	20.08	19.90	19.98	103355
2012-11-21	20.00	20.10	19.88	20.10	76329
2012-11-23	20.10	20.20	20.06	20.20	37686
2012-11-26	20.11	20.33	20.09	20.23	182352
2012-11-27	20.27	20.38	20.18	20.36	143331
2012-11-28	20.36	20.36	20.19	20.28	178900
2012-11-29	20.26	20.49	20.26	20.45	172224
2012-11-30	20.40	20.45	20.26	20.37	128699
2012-12-03	20.40	20.50	20.26	20.46	160874
2012-12-04	20.50	20.50	20.32	20.39	176815
2012-12-05	20.35	20.41	20.30	20.33	123232
2012-12-06	20.31	20.39	20.09	20.11	180009
2012-12-07	20.15	20.31	20.15	20.24	120677
2012-12-10	20.27	20.45	20.05	20.27	194244
2012-12-11	20.18	20.20	19.99	20.16	201558
2012-12-12	20.20	20.20	20.05	20.07	106801
2012-12-13	20.10	20.10	19.84	19.95	170786
2012-12-14	19.95	20.03	19.72	19.80	138716
2012-12-17	19.80	19.88	19.66	19.69	299728
2012-12-18	19.65	20.14	19.63	20.00	257671
2012-12-19	20.55	20.61	20.30	20.61	370077
2012-12-20	20.59	20.61	20.47	20.48	232681
2012-12-21	20.33	20.60	20.32	20.37	168076
2012-12-24	20.54	20.60	20.37	20.60	146504
2012-12-26	19.67	19.96	19.60	19.92	261886
2012-12-27	20.05	20.05	19.56	19.72	240722
2012-12-28	19.63	19.67	19.40	19.50	177384
2012-12-31	19.50	19.54	19.40	19.41	156531
2013-01-02	19.55	19.91	19.53	19.87	379336
2013-01-03	19.87	20.14	19.53	19.62	460010
2013-01-04	19.62	19.79	19.60	19.68	231038
2013-01-07	19.75	19.92	19.70	19.92	179579
2013-01-08	19.92	20.00	19.82	19.85	169139
2013-01-09	19.88	20.15	19.85	20.14	227349
2013-01-10	20.00	20.04	19.82	19.97	252504
2013-01-11	20.10	20.22	20.03	20.22	156302
2013-01-14	20.23	20.26	20.00	20.12	155847
2013-01-15	20.28	20.34	20.12	20.20	220547
2013-01-16	20.23	20.23	20.05	20.20	167535
2013-01-17	20.20	20.30	20.15	20.27	133318
2013-01-18	20.31	20.50	20.30	20.44	353270
2013-01-22	20.47	20.61	20.40	20.55	335917
2013-01-23	20.54	20.57	20.40	20.44	173522
2013-01-24	20.47	20.52	20.31	20.36	180686
2013-01-25	20.41	20.42	20.30	20.32	138957
2013-01-28	20.35	20.37	20.20	20.21	176918
2013-01-29	20.28	20.35	20.21	20.24	150897
2013-01-30	20.22	20.33	20.17	20.27	146120
2013-01-31	20.20	20.35	20.17	20.30	158724
2013-02-01	20.39	20.42	20.30	20.41	197464
2013-02-04	21.08	21.40	20.96	21.06	1083381
2013-02-05	21.16	21.32	21.16	21.29	528753
2013-02-06	21.31	21.44	21.30	21.41	472119
2013-02-07	21.42	21.48	21.22	21.37	453155
2013-02-08	21.40	21.79	21.37	21.47	324232
2013-02-11	21.69	21.69	21.37	21.56	285046
2013-02-12	21.72	21.73	21.48	21.50	255015
2013-02-13	21.50	21.53	21.33	21.36	201140
2013-02-14	21.42	21.47	21.02	21.06	266138
2013-02-15	21.13	21.22	21.10	21.17	219023
2013-02-19	21.28	21.43	21.24	21.33	320181
2013-02-20	21.41	21.49	21.36	21.41	188838
2013-02-21	21.55	21.58	21.18	21.27	254585
2013-02-22	21.29	21.51	21.29	21.45	168940
2013-02-25	21.43	21.67	21.43	21.54	191279
2013-02-26	21.64	21.69	21.23	21.69	251427
2013-02-27	21.69	21.75	21.57	21.63	164199
2013-02-28	21.70	21.81	21.61	21.67	153084
2013-03-01	21.83	21.91	21.66	21.75	182578
2013-03-04	21.76	22.04	21.76	21.97	248726
2013-03-05	22.04	22.10	21.95	22.02	265075
2013-03-06	22.07	22.17	22.00	22.06	263478
2013-03-07	21.93	21.93	21.46	21.64	305344
2013-03-08	21.66	21.91	21.62	21.75	163773
2013-03-11	21.78	21.88	21.73	21.84	160039
2013-03-12	21.87	21.96	21.68	21.68	160229
2013-03-13	21.70	21.83	21.68	21.68	123540
2013-03-14	21.88	21.93	21.47	21.49	204405
2013-03-15	21.47	21.55	20.64	20.74	715322
2013-03-18	20.62	21.20	20.51	20.96	344922
2013-03-19	21.04	21.32	20.96	21.20	180986
2013-03-20	21.19	21.47	21.19	21.41	144873
2013-03-21	21.45	21.59	21.31	21.36	139289
2013-03-22	21.40	21.60	21.38	21.47	156819
2013-03-25	21.51	21.65	21.26	21.29	167171
2013-03-26	21.33	21.44	21.30	21.36	128052
2013-03-27	21.43	21.55	21.35	21.42	117335
2013-03-28	21.57	21.64	21.43	21.52	242305
2013-04-01	21.71	21.71	21.53	21.57	168887
2013-04-02	21.70	21.71	21.26	21.36	282921
2013-04-03	21.46	21.46	21.26	21.26	198906
2013-04-04	21.27	21.37	21.26	21.29	156384
2013-04-05	21.30	21.41	21.23	21.35	143652
2013-04-08	21.40	21.53	21.32	21.40	158688
2013-04-09	21.26	21.30	21.15	21.15	245383
2013-04-10	21.22	21.37	21.22	21.28	125102
2013-04-11	21.26	21.32	21.15	21.16	219526
2013-04-12	21.18	21.21	21.15	21.19	110894
2013-04-15	21.28	21.28	21.14	21.14	80578
2013-04-16	21.16	21.31	21.10	21.29	152293
2013-04-17	21.30	21.52	21.24	21.43	162001
2013-04-18	21.43	21.59	21.38	21.41	94164
2013-04-19	21.44	21.62	21.40	21.51	113507
2013-04-22	21.56	21.62	21.46	21.58	135421
2013-04-23	21.60	21.79	21.60	21.72	120444
2013-04-24	21.67	22.00	21.67	21.92	160591
2013-04-25	21.89	22.01	21.89	21.95	162140
2013-04-26	22.01	22.01	21.90	21.97	129313
2013-04-29	21.97	22.01	21.86	21.91	132478
2013-04-30	21.94	21.94	21.76	21.82	192636
2013-05-01	21.95	22.08	21.91	21.96	176050
2013-05-02	22.06	22.10	21.95	22.00	116785
2013-05-03	22.06	22.12	21.98	22.00	150588
2013-05-06	22.09	22.14	22.02	22.09	183228
2013-05-07	22.10	22.15	22.05	22.06	120409
2013-05-08	22.05	22.20	22.05	22.10	247405
2013-05-09	21.97	22.05	21.94	21.95	141351
2013-05-10	21.93	22.10	21.93	21.94	129878
2013-05-13	21.94	22.00	21.68	21.71	148852
2013-05-14	21.65	21.71	21.55	21.68	167013
2013-05-15	21.65	21.72	21.55	21.55	222767
2013-05-16	21.50	21.56	21.25	21.33	211231
2013-05-17	21.29	21.38	20.85	20.93	624748
2013-05-20	20.90	20.90	20.10	20.31	917796
2013-05-21	20.20	20.33	19.68	19.98	968809
2013-05-22	19.92	20.54	19.88	20.23	454492
2013-05-23	20.17	20.35	19.97	20.35	213737
2013-05-24	20.38	20.45	19.92	20.05	288289
2013-05-28	20.15	20.17	18.85	19.12	1313686
2013-05-29	18.96	18.97	18.11	18.62	2208150
2013-05-30	18.55	19.12	18.55	18.73	638557
2013-05-31	18.76	18.96	18.18	18.27	829753
2013-06-03	18.48	18.48	17.77	18.05	871135
2013-06-04	17.95	18.46	17.95	18.45	448408
2013-06-05	18.46	18.71	18.46	18.62	306512
2013-06-06	18.62	19.09	18.49	19.02	496801
2013-06-07	18.94	19.16	18.60	18.83	451743
2013-06-10	18.80	18.80	18.10	18.29	657972
2013-06-11	17.95	18.12	17.80	18.06	544378
2013-06-12	18.08	18.22	17.52	17.60	748499
2013-06-13	17.68	18.26	17.62	18.26	544616
2013-06-14	18.29	18.68	18.29	18.50	440904
2013-06-17	19.16	19.72	19.13	19.65	1435145
2013-06-18	19.76	19.87	19.30	19.84	624066
2013-06-19	19.82	19.82	19.42	19.61	545724
2013-06-20	19.21	19.35	18.58	18.66	820774
2013-06-21	18.75	19.00	18.51	18.94	403431
2013-06-24	18.69	18.76	18.10	18.55	796069
2013-06-25	18.66	19.39	18.63	19.29	636794
2013-06-26	19.48	19.88	19.35	19.74	596818
2013-06-27	19.87	20.02	19.75	19.80	419424
2013-06-28	19.80	20.00	19.55	19.55	587923
2013-07-01	19.75	19.83	18.83	19.07	646396
2013-07-02	19.08	19.41	18.68	18.74	347327
2013-07-03	18.70	18.84	18.41	18.75	177904
2013-07-05	18.56	18.61	18.00	18.20	604744
2013-07-08	18.21	18.35	18.10	18.12	447649
2013-07-09	18.12	18.15	17.87	18.02	320152
2013-07-10	18.03	18.12	17.90	17.92	259904
2013-07-11	18.12	18.75	18.12	18.67	474245
2013-07-12	18.54	18.83	18.16	18.23	197775
2013-07-15	18.29	18.54	18.27	18.33	174013
2013-07-16	18.33	18.45	18.25	18.27	176222
2013-07-17	18.25	18.49	18.17	18.40	342045
2013-07-18	18.50	18.65	18.45	18.59	172748
2013-07-19	18.47	18.73	18.47	18.61	209306
2013-07-22	18.60	18.69	18.47	18.59	159674
2013-07-23	18.53	18.65	18.45	18.59	112967
2013-07-24	18.48	18.53	18.36	18.51	145691
2013-07-25	18.48	18.65	18.41	18.62	148358
2013-07-26	18.55	18.64	18.43	18.55	143767
2013-07-29	18.60	18.64	18.29	18.32	198727
2013-07-30	18.33	18.49	18.33	18.37	119772
2013-07-31	18.26	18.35	18.18	18.33	284149
2013-08-01	18.42	18.45	17.91	17.97	364635
2013-08-02	18.02	18.30	17.92	17.94	348797
2013-08-05	17.97	18.06	17.90	17.96	251480
2013-08-06	18.03	18.20	17.88	17.88	273836
2013-08-07	17.81	17.93	17.60	17.77	438490
2013-08-08	17.66	17.75	17.60	17.60	268868
2013-08-09	17.57	17.75	17.57	17.64	162338
2013-08-12	17.70	17.96	17.68	17.85	252093
2013-08-13	17.79	17.85	17.60	17.65	355231
2013-08-14	17.65	17.81	17.62	17.72	222932
2013-08-15	17.61	17.72	17.52	17.69	265423
2013-08-16	17.61	17.70	17.45	17.60	341988
2013-08-19	17.51	17.58	16.62	17.17	569222
2013-08-20	16.97	17.14	16.81	16.95	448296
2013-08-21	16.88	16.92	16.72	16.77	402884
2013-08-22	16.77	17.08	16.72	17.08	245724
2013-08-23	17.10	17.32	17.01	17.30	205277
2013-08-26	17.35	17.38	17.05	17.05	177293
2013-08-27	17.04	17.22	17.00	17.06	245181
2013-08-28	17.13	17.20	17.03	17.08	141752
2013-08-29	17.09	17.38	17.03	17.21	205851
2013-08-30	17.17	17.24	17.07	17.17	108079
2013-09-03	17.30	17.48	17.01	17.30	329663
2013-09-04	17.32	17.43	17.18	17.39	186642
2013-09-05	17.32	17.36	17.03	17.13	161509
2013-09-06	17.12	17.29	16.92	17.12	263129
2013-09-09	17.14	17.29	17.13	17.27	200802
2013-09-10	17.27	17.34	16.96	17.16	394400
2013-09-11	16.98	17.15	16.98	17.06	184183
2013-09-12	17.11	17.20	17.07	17.11	108186
2013-09-13	17.09	17.48	17.06	17.23	168497
2013-09-16	17.46	17.46	17.15	17.16	236475
2013-09-17	17.13	17.35	17.13	17.24	233006
2013-09-18	17.22	17.63	17.16	17.51	390915
2013-09-19	17.63	17.72	17.53	17.61	249044
2013-09-20	17.55	17.59	17.42	17.50	194640
2013-09-23	17.54	17.79	17.45	17.75	233906
2013-09-24	17.79	17.79	17.61	17.75	189583
2013-09-25	17.75	18.00	17.67	17.95	200139
2013-09-26	17.98	18.03	17.91	17.97	260928
2013-09-27	17.94	18.08	17.94	18.04	188111
2013-09-30	18.00	18.06	17.81	18.05	835238
2013-10-01	18.00	18.06	17.90	18.05	235370
2013-10-02	17.96	18.06	17.85	18.01	217623
2013-10-03	18.01	18.03	17.86	17.92	220089
2013-10-04	17.96	18.00	17.85	17.89	166298
2013-10-07	17.81	17.88	17.64	17.68	307071
2013-10-08	17.65	17.74	17.53	17.56	168074
2013-10-09	17.37	17.57	17.23	17.50	173405
2013-10-10	17.50	17.66	17.47	17.54	158209
2013-10-11	17.50	17.63	17.47	17.55	121511
2013-10-14	17.44	17.65	17.36	17.64	220328
2013-10-15	17.63	17.65	17.51	17.61	181288
2013-10-16	17.64	17.77	17.48	17.72	311886
2013-10-17	17.70	18.09	17.70	18.02	234125
2013-10-18	18.07	18.14	17.93	18.03	256824
2013-10-21	18.00	18.09	17.94	18.07	128138
2013-10-22	18.33	18.43	18.03	18.18	209838
2013-10-23	18.23	18.23	18.02	18.08	209936
2013-10-24	18.05	18.17	17.95	17.99	310449
2013-10-25	18.02	18.11	17.97	18.06	146338
2013-10-28	18.03	18.23	18.01	18.22	194379
2013-10-29	18.27	18.45	18.23	18.40	177506
2013-10-30	18.33	18.65	18.26	18.54	326252
2013-10-31	18.51	18.69	18.51	18.64	348783
2013-11-01	18.76	18.80	18.64	18.73	332879
2013-11-04	18.82	18.93	18.74	18.82	298828
2013-11-05	18.97	18.98	18.63	18.73	268010
2013-11-06	18.68	18.78	18.65	18.71	258578
2013-11-07	18.71	18.89	18.50	18.50	194056
2013-11-08	18.42	18.43	17.93	18.00	562756
2013-11-11	17.91	18.05	17.87	17.94	260988
2013-11-12	17.87	18.02	17.80	17.91	180143
2013-11-13	17.80	17.95	17.80	17.84	160861
2013-11-14	17.80	18.25	17.80	18.22	256496
2013-11-15	18.22	18.24	18.07	18.12	196343
2013-11-18	18.12	18.32	18.11	18.15	190851
2013-11-19	18.19	18.26	18.08	18.26	144960
2013-11-20	18.21	18.27	18.01	18.11	256277
2013-11-21	18.06	18.10	17.92	17.95	283353
2013-11-22	17.95	18.00	17.80	17.86	252389
2013-11-25	17.83	17.94	17.73	17.81	311401
2013-11-26	17.83	17.85	17.65	17.66	321485
2013-11-27	17.66	17.79	17.60	17.61	297386
2013-11-29	17.64	17.75	17.64	17.75	113941
2013-12-02	17.83	17.84	17.71	17.80	246371
2013-12-03	17.80	17.88	17.60	17.61	328361
2013-12-04	17.61	17.64	17.53	17.53	323809
2013-12-05	17.50	18.00	17.50	17.63	221245
2013-12-06	17.63	17.72	17.46	17.54	282187
2013-12-09	17.52	17.58	17.47	17.48	347147
2013-12-10	17.45	17.49	17.27	17.33	312378
2013-12-11	17.32	17.39	17.18	17.21	457429
2013-12-12	17.17	17.17	16.99	17.03	575327
2013-12-13	17.02	17.08	16.95	16.99	378446
2013-12-16	17.04	17.44	17.03	17.40	455286
2013-12-17	17.38	17.52	17.27	17.47	263862
2013-12-18	17.55	17.78	17.46	17.64	298781
2013-12-19	17.65	17.93	17.59	17.83	268249
2013-12-20	17.93	18.15	17.81	18.07	353124
2013-12-23	18.78	19.17	18.46	19.13	1010476
2013-12-24	19.25	19.38	19.09	19.28	396407
2013-12-26	17.70	18.15	17.61	17.84	696532
2013-12-27	17.94	17.94	17.52	17.54	385646
2013-12-30	17.73	17.73	17.27	17.33	358142
2013-12-31	17.27	17.42	17.21	17.26	435282
2014-01-02	17.28	17.60	17.27	17.59	304469
2014-01-03	17.60	17.64	17.43	17.54	344029
2014-01-06	17.54	17.75	17.54	17.69	279777
2014-01-07	17.82	17.95	17.74	17.80	299797
2014-01-08	17.85	17.91	17.80	17.84	291001
2014-01-09	17.76	17.86	17.56	17.75	306764
2014-01-10	17.88	17.99	17.71	17.98	329918
2014-01-13	17.99	18.20	17.96	18.13	426113
2014-01-14	18.09	18.18	18.09	18.17	251766
2014-01-15	18.15	18.17	17.94	18.01	378862
2014-01-16	18.08	18.14	17.96	18.05	236860
2014-01-17	18.17	18.65	18.14	18.35	917250
2014-01-21	18.52	18.78	18.50	18.69	727369
2014-01-22	18.81	18.81	18.36	18.40	292204
2014-01-23	18.40	18.53	18.32	18.44	165772
2014-01-24	18.44	18.56	18.20	18.25	259776
2014-01-27	18.25	18.28	17.85	17.87	425607
2014-01-28	17.89	18.18	17.89	18.14	237799
2014-01-29	18.14	18.26	18.07	18.12	183382
2014-01-30	18.18	18.20	17.94	18.03	241905
2014-01-31	18.00	18.27	17.97	18.14	273667
2014-02-03	18.25	18.27	18.02	18.08	297454
2014-02-04	18.19	18.46	18.08	18.35	328852
2014-02-05	18.35	18.50	18.25	18.45	348287
2014-02-06	18.52	18.58	18.40	18.49	199617
2014-02-07	18.62	18.71	18.53	18.65	272299
2014-02-10	18.74	18.88	18.67	18.74	347340
2014-02-11	18.72	18.76	18.61	18.69	215204
2014-02-12	18.81	18.90	18.68	18.80	423894
2014-02-13	18.69	18.93	18.52	18.55	230869
2014-02-14	18.55	18.77	18.55	18.67	145922
2014-02-18	18.74	18.79	18.65	18.70	194016
2014-02-19	18.70	19.10	18.37	18.47	307114
2014-02-20	18.48	18.55	18.36	18.41	189807
2014-02-21	18.42	18.50	18.26	18.47	206481
2014-02-24	18.53	18.69	18.51	18.65	126732
2014-02-25	18.63	18.78	18.63	18.70	180537
2014-02-26	18.80	18.80	18.65	18.68	132981
2014-02-27	18.78	18.83	18.70	18.79	169708
2014-02-28	18.79	18.82	18.67	18.70	199529
2014-03-03	18.76	18.82	18.68	18.78	202352
2014-03-04	18.83	18.96	18.80	18.85	252580
2014-03-05	18.91	18.95	18.82	18.91	185985
2014-03-06	18.91	18.97	18.84	18.86	174921
2014-03-07	18.84	18.86	18.56	18.57	348373
2014-03-10	18.61	18.77	18.53	18.70	257716
2014-03-11	18.61	18.66	18.51	18.52	185799
2014-03-12	18.52	18.70	18.52	18.61	120485
2014-03-13	18.70	18.75	18.45	18.52	206524
2014-03-14	18.54	18.61	18.24	18.45	354957
2014-03-17	18.44	18.55	18.38	18.52	161378
2014-03-18	18.58	18.64	18.50	18.55	138931
2014-03-19	18.57	18.60	18.17	18.20	283820
2014-03-20	18.12	18.15	17.91	17.92	446577
2014-03-21	17.92	18.06	17.86	17.87	353630
2014-03-24	17.92	17.98	17.85	17.91	202933
2014-03-25	17.94	17.99	17.59	17.62	497030
2014-03-26	17.61	17.77	17.59	17.60	354584
2014-03-27	17.65	17.98	17.58	17.90	209504
2014-03-28	17.95	18.16	17.90	18.09	175302
2014-03-31	18.12	18.19	17.99	18.06	186084
2014-04-01	18.04	18.17	18.03	18.06	160534
2014-04-02	18.02	18.16	18.00	18.14	230552
2014-04-03	18.10	18.17	18.01	18.03	189193
2014-04-04	18.18	18.18	18.05	18.11	205386
2014-04-07	18.14	18.23	18.11	18.11	290949
2014-04-08	18.12	18.24	18.12	18.22	196573
2014-04-09	18.16	18.24	18.14	18.18	155482
2014-04-10	18.21	18.23	17.94	18.02	180554
2014-04-11	17.96	18.08	17.96	18.01	127851
2014-04-14	18.01	18.05	17.90	17.92	168427
2014-04-15	17.93	18.04	17.88	18.01	131175
2014-04-16	18.02	18.12	18.01	18.11	102666
2014-04-17	18.06	18.17	17.92	18.01	162680
2014-04-21	18.11	18.17	18.04	18.15	175287
2014-04-22	18.18	18.50	18.08	18.31	288840
2014-04-23	18.32	18.40	18.31	18.34	131681
2014-04-24	18.33	18.37	18.16	18.33	138104
2014-04-25	18.33	18.42	18.25	18.32	164799
2014-04-28	18.40	18.40	18.17	18.19	237833
2014-04-29	18.19	18.30	18.12	18.18	187162
2014-04-30	18.22	18.34	18.14	18.33	129981
2014-05-01	18.34	18.49	18.30	18.44	169354
2014-05-02	18.44	18.52	18.40	18.51	172141
2014-05-05	18.55	18.69	18.52	18.69	181211
2014-05-06	18.69	18.69	18.36	18.56	242010
2014-05-07	18.64	18.64	18.52	18.55	171398
2014-05-08	18.44	18.52	18.40	18.49	118764
2014-05-09	18.51	18.62	18.48	18.62	152964
2014-05-12	18.65	18.70	18.51	18.70	151689
2014-05-13	18.68	18.76	18.58	18.75	161350
2014-05-14	18.68	18.76	18.66	18.74	159773
2014-05-15	18.75	18.78	18.65	18.67	120271
2014-05-16	18.65	18.71	18.62	18.64	82627
2014-05-19	18.60	18.70	18.60	18.67	96551
2014-05-20	18.59	18.69	18.56	18.65	86830
2014-05-21	18.69	18.73	18.60	18.65	88458
2014-05-22	18.72	18.75	18.68	18.69	90618
2014-05-23	18.75	18.75	18.66	18.71	82968
2014-05-27	18.73	18.80	18.71	18.76	183071
2014-05-28	18.79	18.80	18.71	18.76	134680
2014-05-29	18.79	18.88	18.73	18.83	225391
2014-05-30	18.80	18.96	18.78	18.91	160175
2014-06-02	18.98	19.00	18.90	18.97	236457
2014-06-03	18.97	18.97	18.72	18.77	235835
2014-06-04	18.82	18.94	18.74	18.88	180685
2014-06-05	18.83	18.90	18.76	18.86	212518
2014-06-06	18.86	18.94	18.86	18.94	131912
2014-06-09	18.94	18.94	18.78	18.92	176785
2014-06-10	18.84	18.86	18.75	18.78	165719
2014-06-11	18.79	18.79	18.70	18.76	105715
2014-06-12	18.72	18.75	18.61	18.65	179853
2014-06-13	18.61	18.64	18.18	18.24	499806
2014-06-16	18.30	18.43	18.27	18.42	214308
2014-06-17	18.49	18.53	18.35	18.43	130777
2014-06-18	18.40	18.50	18.40	18.50	122517
2014-06-19	18.48	18.60	18.46	18.60	113986
2014-06-20	18.60	18.75	18.60	18.75	113633
2014-06-23	18.75	18.75	18.65	18.71	113356
2014-06-24	18.72	18.73	18.62	18.69	118800
2014-06-25	18.69	18.75	18.67	18.71	88653
2014-06-26	18.78	18.89	18.75	18.87	101314
2014-06-27	18.85	18.86	18.79	18.83	47970
2014-06-30	18.87	18.88	18.80	18.85	77113
2014-07-01	18.92	18.99	18.86	18.99	228706
2014-07-02	18.95	19.04	18.53	18.60	340680
2014-07-03	18.66	18.67	18.32	18.38	277374
2014-07-07	18.38	18.59	18.38	18.55	250999
2014-07-08	18.58	18.82	18.57	18.78	273774
2014-07-09	18.66	18.70	18.56	18.58	173200
2014-07-10	18.51	18.62	18.40	18.58	124478
2014-07-11	18.53	18.65	18.53	18.56	119686
2014-07-14	18.56	18.64	18.42	18.50	154068
2014-07-15	18.55	18.59	18.10	18.46	175491
2014-07-16	18.46	18.47	18.40	18.45	115919
2014-07-17	18.48	18.49	18.32	18.42	133998
2014-07-18	18.38	18.60	18.36	18.55	138807
2014-07-21	18.57	18.57	18.43	18.47	119255
2014-07-22	18.51	18.51	18.35	18.50	112461
2014-07-23	18.53	18.54	18.46	18.52	69779
2014-07-24	18.52	18.52	18.44	18.50	48481
2014-07-25	18.47	18.55	18.45	18.55	94943
2014-07-28	18.51	18.54	18.32	18.50	120596
2014-07-29	18.54	18.54	18.40	18.53	97426
2014-07-30	18.48	18.48	18.40	18.48	98717
2014-07-31	18.35	18.35	18.00	18.03	459277
2014-08-01	17.98	18.22	17.98	18.15	248343
2014-08-04	18.11	18.33	18.08	18.18	257343
2014-08-05	18.18	18.24	18.01	18.11	174274
2014-08-06	17.88	18.07	17.75	18.00	312148
2014-08-07	17.95	18.39	17.93	18.39	267234
2014-08-08	18.37	18.38	18.25	18.33	75492
2014-08-11	18.36	18.42	18.29	18.34	188497
2014-08-12	18.34	18.34	18.15	18.20	87105
2014-08-13	18.20	18.31	18.20	18.26	94322
2014-08-14	18.29	18.40	18.26	18.39	91836
2014-08-15	18.45	18.45	18.31	18.44	113721
2014-08-18	18.48	18.48	18.33	18.39	117791
2014-08-19	18.47	18.55	18.45	18.55	136462
2014-08-20	18.51	18.60	18.50	18.57	121175
2014-08-21	18.60	18.60	18.53	18.57	102405
2014-08-22	18.62	18.63	18.46	18.60	127162
2014-08-25	18.62	18.63	18.49	18.58	124432
2014-08-26	18.61	18.73	18.55	18.60	188106
2014-08-27	18.59	18.67	18.56	18.67	83433
2014-08-28	18.73	18.73	18.63	18.72	130496
2014-08-29	18.75	18.78	18.63	18.78	156002
2014-09-02	18.69	18.78	18.65	18.78	165377
2014-09-03	18.80	18.88	18.77	18.84	162582
2014-09-04	18.86	18.86	18.68	18.72	131391
2014-09-05	18.78	18.82	18.70	18.80	101880
2014-09-08	18.85	18.89	18.80	18.89	128115
2014-09-09	18.87	18.95	18.80	18.90	210926
2014-09-10	18.80	18.80	18.37	18.56	247981
2014-09-11	18.50	18.59	18.48	18.58	59885
2014-09-12	18.47	18.52	18.37	18.39	135833
2014-09-15	18.37	18.46	18.32	18.33	132478
2014-09-16	18.37	18.46	18.32	18.41	116619
2014-09-17	18.49	18.60	18.43	18.56	130249
2014-09-18	18.54	18.66	18.54	18.64	108121
2014-09-19	18.63	18.70	18.55	18.66	106280
2014-09-22	18.69	18.72	18.55	18.58	115057
2014-09-23	18.52	18.68	18.41	18.59	101453
2014-09-24	18.57	18.61	18.40	18.45	216271
2014-09-25	18.30	18.45	18.30	18.40	157254
2014-09-26	16.90	17.54	16.75	17.18	3542520
2014-09-29	16.86	16.90	16.16	16.42	2890035
2014-09-30	16.27	17.24	16.08	17.06	1682037
2014-10-01	17.10	17.40	16.95	17.21	736186
2014-10-02	17.10	17.30	16.96	17.05	415575
2014-10-03	17.18	17.22	17.05	17.15	364375
2014-10-06	17.32	17.43	17.21	17.30	291754
2014-10-07	17.30	17.36	17.15	17.16	340555
2014-10-08	17.16	17.24	17.13	17.20	225121
2014-10-09	17.14	17.24	17.00	17.00	226614
2014-10-10	17.08	17.08	16.88	16.99	216701
2014-10-13	16.92	17.13	16.92	16.98	171978
2014-10-14	16.97	17.12	16.88	17.08	276312
2014-10-15	16.97	17.07	16.59	16.72	540119
2014-10-16	16.70	17.15	16.69	17.07	331646
2014-10-17	17.20	17.56	17.11	17.51	341214
2014-10-20	17.50	17.65	17.45	17.48	204303
2014-10-21	17.50	17.65	17.44	17.61	220811
2014-10-22	17.57	17.70	17.41	17.56	191643
2014-10-23	17.58	17.70	17.23	17.42	264206
2014-10-24	17.43	17.47	17.24	17.36	232513
2014-10-27	17.34	17.66	17.34	17.55	154097
2014-10-28	17.56	17.65	17.42	17.50	138599
2014-10-29	17.50	17.60	17.39	17.43	136019
2014-10-30	17.47	17.57	17.37	17.40	104753
2014-10-31	17.41	17.55	17.39	17.51	153852
2014-11-03	17.55	17.87	17.54	17.72	240399
2014-11-04	17.72	17.84	17.72	17.84	144974
2014-11-05	17.87	17.94	17.82	17.94	123144
2014-11-06	17.90	17.95	17.85	17.95	186759
2014-11-07	17.97	18.01	17.89	18.01	199254
2014-11-10	17.96	18.04	17.87	17.90	177423
2014-11-11	17.97	18.09	17.93	18.09	97706
2014-11-12	18.05	18.09	17.96	18.08	150388
2014-11-13	18.02	18.13	17.97	18.08	85263
2014-11-14	18.06	18.12	17.96	18.10	320906
2014-11-17	18.12	18.12	18.00	18.02	199647
2014-11-18	18.01	18.04	17.93	18.00	184126
2014-11-19	17.98	18.12	17.95	18.07	189262
2014-11-20	18.09	18.14	18.02	18.14	184203
2014-11-21	18.15	18.20	18.09	18.19	161355
2014-11-24	18.20	18.25	18.15	18.24	136562
2014-11-25	18.25	18.37	18.21	18.32	147439
2014-11-26	18.37	18.42	18.33	18.41	106012
2014-11-28	18.40	18.65	18.35	18.50	98237
2014-12-01	18.50	18.51	18.42	18.45	273052
2014-12-02	18.49	18.59	18.46	18.55	168780
2014-12-03	18.53	18.60	18.51	18.51	196188
2014-12-04	18.51	18.58	18.45	18.57	110141
2014-12-05	18.51	18.51	18.38	18.50	228496
2014-12-08	18.49	18.62	18.49	18.50	170333
2014-12-09	18.29	18.41	18.29	18.37	136120
2014-12-10	18.35	18.37	18.13	18.21	179528
2014-12-11	18.18	18.39	18.17	18.34	137372
2014-12-12	18.23	18.29	17.90	17.92	251239
2014-12-15	18.09	18.21	17.67	18.02	224572
2014-12-16	17.90	18.08	17.79	17.88	228894
2014-12-17	17.81	17.98	17.80	17.87	177736
2014-12-18	18.00	18.26	17.85	18.14	222185
2014-12-19	18.15	18.58	18.10	18.39	246043
2014-12-22	18.68	18.69	18.22	18.28	321697
2014-12-23	18.38	18.43	18.04	18.19	243357
2014-12-24	17.90	17.92	17.49	17.58	248018
2014-12-26	17.52	17.59	17.27	17.49	191768
2014-12-29	17.49	17.50	16.94	17.02	460842
2014-12-30	16.94	17.09	16.52	16.53	869422
2014-12-31	16.56	16.63	15.90	15.90	1673297
2015-01-02	16.27	16.46	16.24	16.34	535753
2015-01-05	16.36	16.42	16.22	16.36	327770
2015-01-06	16.36	16.60	16.32	16.46	238644
2015-01-07	16.72	16.73	16.58	16.70	218519
2015-01-08	16.66	16.71	16.40	16.42	370889
2015-01-09	16.42	16.62	16.38	16.46	202933
2015-01-12	16.51	16.58	16.05	16.24	313718
2015-01-13	16.32	16.35	16.06	16.14	387949
2015-01-14	16.00	16.11	15.97	16.03	318061
2015-01-15	16.05	16.07	15.84	15.88	389383
2015-01-16	16.20	16.45	16.01	16.14	577237
2015-01-20	16.21	16.31	16.18	16.20	259494
2015-01-21	16.13	16.45	16.13	16.37	250794
2015-01-22	16.42	16.66	16.40	16.53	199180
2015-01-23	16.55	16.91	16.55	16.68	193390
2015-01-26	16.70	16.86	16.61	16.68	179879
2015-01-27	16.68	16.84	16.51	16.80	162098
2015-01-28	16.84	16.93	16.72	16.83	157121
2015-01-29	16.88	16.95	16.65	16.71	158704
2015-01-30	16.73	16.89	16.60	16.81	217555
2015-02-02	16.90	16.91	16.71	16.77	178321
2015-02-03	16.85	16.85	16.65	16.77	327673
2015-02-04	16.77	16.85	16.65	16.69	141524
2015-02-05	16.66	16.83	16.66	16.79	132173
2015-02-06	16.80	16.90	16.78	16.82	224336
2015-02-09	16.85	16.97	16.83	16.89	152341
2015-02-10	16.84	16.84	16.67	16.73	89773
2015-02-11	16.67	16.72	16.57	16.65	133181
2015-02-12	16.65	16.67	16.52	16.53	207679
2015-02-13	16.52	16.66	16.50	16.57	150786
2015-02-17	16.56	16.57	16.29	16.37	185408
2015-02-18	16.39	16.39	16.20	16.34	274487
2015-02-19	16.38	16.55	16.24	16.54	229149
2015-02-20	16.43	16.54	16.41	16.52	151408
2015-02-23	16.52	16.52	16.30	16.39	238032
2015-02-24	16.33	16.36	16.22	16.27	268223
2015-02-25	16.34	16.34	16.15	16.20	254221
2015-02-26	16.17	16.22	16.06	16.08	312528
2015-02-27	16.10	16.33	16.07	16.33	239728
2015-03-02	16.33	16.40	16.24	16.32	221920
2015-03-03	16.33	16.48	16.31	16.35	192780
2015-03-04	16.35	16.44	16.35	16.41	90936
2015-03-05	16.43	16.48	16.37	16.39	145960
2015-03-06	16.38	16.44	16.22	16.31	224820
2015-03-09	16.25	16.36	16.24	16.17	138394
2015-03-10	16.22	16.26	16.18	16.21	149998
2015-03-11	16.19	16.25	15.98	16.01	209467
2015-03-12	16.02	16.08	16.01	16.03	138096
2015-03-13	16.01	16.07	16.01	16.06	70151
2015-03-16	16.07	16.09	15.50	15.57	873013
2015-03-17	15.56	15.76	15.35	15.47	467835
2015-03-18	15.37	15.58	15.12	15.37	587262
2015-03-19	15.37	15.39	15.27	15.32	235468
2015-03-20	15.37	15.48	15.32	15.41	283787
2015-03-23	15.48	15.65	15.46	15.52	216991
2015-03-24	15.52	15.61	15.49	15.53	200742
2015-03-25	15.59	15.59	15.48	15.48	163903
2015-03-26	15.43	15.57	15.41	15.49	109971
2015-03-27	15.53	15.65	15.49	15.64	125997
2015-03-30	15.76	15.77	15.65	15.70	170750
2015-03-31	15.63	15.78	15.63	15.77	229917
2015-04-01	15.84	15.95	15.79	15.87	199367
2015-04-02	15.82	16.00	15.80	15.98	205268
2015-04-06	16.00	16.09	15.98	16.06	190258
2015-04-07	16.10	16.13	16.05	16.08	174689
2015-04-08	16.12	16.14	16.06	16.07	153832
2015-04-09	15.98	15.98	15.40	15.55	446964
2015-04-10	15.54	15.75	15.42	15.68	227407
2015-04-13	15.66	15.66	15.56	15.62	203103
2015-04-14	15.56	15.67	15.53	15.59	215335
2015-04-15	15.61	15.72	15.55	15.57	227840
2015-04-16	15.61	15.70	15.58	15.68	171427
2015-04-17	15.64	15.68	15.56	15.61	148665
2015-04-20	15.68	15.70	15.62	15.67	136153
2015-04-21	15.68	15.70	15.64	15.70	116761
2015-04-22	15.68	15.70	15.65	15.70	94466
2015-04-23	15.70	15.76	15.69	15.69	174747
2015-04-24	15.71	15.75	15.70	15.74	74405
2015-04-27	15.75	15.78	15.70	15.72	134029
2015-04-28	15.74	15.75	15.67	15.70	147243
2015-04-29	15.65	15.84	15.62	15.69	192161
2015-04-30	15.63	15.87	15.60	15.87	279102
2015-05-01	15.95	15.95	15.81	15.95	159441
2015-05-04	15.98	16.13	15.92	16.04	183323
2015-05-05	16.09	16.09	15.83	15.96	203940
2015-05-06	16.03	16.08	15.82	15.84	187190
2015-05-07	15.80	15.81	15.69	15.72	140259
2015-05-08	15.72	15.75	15.58	15.58	189815
2015-05-11	15.58	15.64	15.42	15.44	233450
2015-05-12	15.40	15.49	15.00	15.36	430160
2015-05-13	15.35	15.40	15.25	15.26	186600
2015-05-14	15.26	15.33	15.25	15.31	187002
2015-05-15	15.29	15.37	15.26	15.29	199614
2015-05-18	15.29	15.29	15.18	15.20	193404
2015-05-19	15.15	15.18	15.05	15.10	319119
2015-05-20	15.14	15.18	15.09	15.11	237379
2015-05-21	15.05	15.24	15.03	15.14	286731
2015-05-22	15.14	15.17	15.06	15.09	121574
2015-05-26	15.10	15.14	15.02	15.08	189696
2015-05-27	15.09	15.11	15.04	15.05	136309
2015-05-28	15.06	15.12	14.90	14.94	449074
2015-05-29	14.93	15.03	14.91	14.96	256966
2015-06-01	15.00	15.18	14.93	15.14	235281
2015-06-02	15.11	15.22	15.04	15.16	234353
2015-06-03	15.14	15.25	15.09	15.24	226685
2015-06-04	15.18	15.25	15.16	15.18	132086
2015-06-05	15.14	15.15	14.94	14.97	292557
2015-06-08	14.97	15.06	14.83	14.85	314636
2015-06-09	14.77	14.78	14.47	14.50	471154
2015-06-10	14.45	14.48	14.25	14.29	887403
2015-06-11	14.29	14.36	14.21	14.27	405284
2015-06-12	14.23	14.38	14.20	14.32	357065
2015-06-15	14.29	14.41	14.28	14.39	292081
2015-06-16	14.38	14.50	14.33	14.36	256929
2015-06-17	14.35	14.37	14.27	14.32	253517
2015-06-18	14.28	14.38	14.26	14.29	427347
2015-06-19	14.33	14.34	14.26	14.31	321495
2015-06-22	14.32	14.37	14.21	14.22	317950
2015-06-23	14.17	14.25	14.10	14.24	399079
2015-06-24	14.28	14.43	14.25	14.42	294049
2015-06-25	14.45	14.47	14.33	14.41	219188
2015-06-26	14.38	14.47	14.23	14.26	405994
2015-06-29	14.16	14.24	13.95	14.01	461593
2015-06-30	14.09	14.50	14.08	14.48	321699
2015-07-01	14.51	14.58	14.40	14.54	345343
2015-07-02	14.52	14.66	14.45	14.53	304491
2015-07-06	14.45	14.52	14.34	14.45	259899
2015-07-07	14.55	14.58	14.43	14.56	171569
2015-07-08	14.53	14.53	14.40	14.40	244491
2015-07-09	14.49	14.49	14.32	14.35	128296
2015-07-10	14.42	14.48	14.35	14.38	218770
2015-07-13	14.39	14.46	14.37	14.44	167547
2015-07-14	14.45	14.47	14.35	14.39	194109
2015-07-15	14.38	14.49	14.33	14.49	179162
2015-07-16	14.50	14.56	14.45	14.48	231423
2015-07-17	14.47	14.67	14.37	14.45	152854
2015-07-20	14.43	14.45	14.21	14.22	254117
2015-07-21	14.22	14.45	14.22	14.45	269249
2015-07-22	14.43	14.48	14.34	14.39	208672
2015-07-23	14.40	14.48	14.36	14.36	182962
2015-07-24	14.36	14.42	14.14	14.25	272070
2015-07-27	14.10	14.13	13.91	14.05	309394
2015-07-28	14.10	14.25	14.10	14.24	143862
2015-07-29	14.30	14.36	14.29	14.36	137553
2015-07-30	14.38	14.40	14.30	14.36	142762
2015-07-31	14.36	14.47	14.30	14.31	125108
2015-08-03	14.38	14.43	14.29	14.31	216696
2015-08-04	14.35	14.49	14.32	14.39	275220
2015-08-05	14.46	14.47	14.12	14.12	207504
2015-08-06	14.15	14.30	14.15	14.30	101365
2015-08-07	14.25	14.28	14.15	14.20	122617
2015-08-10	14.23	14.29	14.06	14.08	201956
2015-08-11	13.93	14.08	13.93	14.02	186431
2015-08-12	14.02	14.07	13.95	14.02	214752
2015-08-13	14.00	14.05	13.98	13.98	117954
2015-08-14	14.00	14.06	13.97	14.05	111571
2015-08-17	14.02	14.03	13.97	13.97	197186
2015-08-18	13.95	13.99	13.83	13.99	301088
2015-08-19	13.92	13.98	13.91	13.96	221561
2015-08-20	13.93	13.95	13.86	13.88	239489
2015-08-21	13.85	13.88	13.57	13.61	413517
2015-08-24	13.37	13.37	12.03	13.14	682364
2015-08-25	13.31	13.50	13.15	13.20	322849
2015-08-26	13.30	13.36	13.03	13.24	354980
2015-08-27	13.37	13.47	13.27	13.44	214364
2015-08-28	13.47	13.65	13.45	13.58	160178
2015-08-31	13.58	13.73	13.53	13.65	181212
2015-09-01	13.53	13.72	13.45	13.71	231914
2015-09-02	13.68	13.89	13.60	13.88	270337
2015-09-03	13.85	13.90	13.67	13.74	293048
2015-09-04	13.69	13.71	13.55	13.67	173820
2015-09-08	13.72	13.80	13.58	13.65	209040
2015-09-09	13.60	13.61	13.35	13.39	197948
2015-09-10	13.43	13.47	13.27	13.31	171397
2015-09-11	13.31	13.39	13.27	13.29	119762
2015-09-14	13.30	13.33	12.96	12.99	366354
2015-09-15	12.99	13.05	12.80	12.95	384889
2015-09-16	12.95	13.07	12.91	13.02	298819
2015-09-17	13.03	13.29	12.98	13.24	242388
2015-09-18	13.20	13.48	13.17	13.47	293438
2015-09-21	13.47	13.55	13.32	13.32	205507
2015-09-22	13.27	13.40	13.20	13.40	212034
2015-09-23	13.35	13.46	13.30	13.39	162187
2015-09-24	13.31	13.36	13.19	13.31	188995
2015-09-25	13.34	13.40	13.24	13.32	172025
2015-09-28	13.30	13.37	13.09	13.12	242130
2015-09-29	13.08	13.15	12.89	12.94	331710
2015-09-30	12.98	13.30	12.91	13.30	293443
2015-10-01	13.25	13.26	12.97	13.10	176790
2015-10-02	13.01	13.29	13.01	13.27	335585
2015-10-05	13.31	13.65	13.31	13.55	316891
2015-10-06	13.59	13.78	13.55	13.68	195769
2015-10-07	13.56	13.72	13.45	13.71	188702
2015-10-08	13.74	13.88	13.53	13.85	256703
2015-10-09	13.91	13.93	13.81	13.87	158674
2015-10-12	13.90	13.95	13.87	13.93	165203
2015-10-13	13.93	14.05	13.92	13.93	190235
2015-10-14	13.95	14.00	13.73	13.81	130886
2015-10-15	13.80	13.95	13.74	13.94	166602
2015-10-16	13.94	14.10	13.86	14.08	151592
2015-10-19	14.10	14.11	14.03	14.10	174513
2015-10-20	14.08	14.30	13.81	13.97	342305
2015-10-21	13.97	14.03	13.86	13.89	129609
2015-10-22	13.97	14.03	13.95	14.00	102751
2015-10-23	14.06	14.19	14.05	14.05	257463
2015-10-26	14.10	14.20	14.06	14.17	232612
2015-10-27	14.14	14.15	14.05	14.10	177776
2015-10-28	14.19	14.19	14.12	14.12	147827
2015-10-29	14.11	14.14	14.02	14.05	158123
2015-10-30	14.11	14.12	14.05	14.07	122527
2015-11-02	14.15	14.25	14.13	14.24	246219
2015-11-03	14.19	14.32	14.18	14.31	326797
2015-11-04	14.30	14.30	14.20	14.29	201516
2015-11-05	14.22	14.34	14.19	14.28	218886
2015-11-06	14.23	14.27	14.15	14.22	270999
2015-11-09	14.12	14.12	13.91	13.92	204465
2015-11-10	13.90	14.00	13.86	13.90	190594
2015-11-11	13.93	13.95	13.82	13.84	116261
2015-11-12	13.78	13.79	13.55	13.60	287192
2015-11-13	13.64	13.77	13.45	13.52	244596
2015-11-16	13.54	13.65	13.40	13.64	185351
2015-11-17	13.72	13.72	13.57	13.68	202541
2015-11-18	13.71	13.95	13.60	13.75	209669
2015-11-19	13.70	13.84	13.68	13.80	167487
2015-11-20	13.81	13.93	13.69	13.70	205034
2015-11-23	13.76	13.84	13.71	13.74	187095
2015-11-24	13.73	13.83	13.71	13.78	109462
2015-11-25	13.81	13.85	13.63	13.80	157937
2015-11-27	13.80	13.85	13.75	13.81	66361
2015-11-30	13.83	13.88	13.79	13.88	186766
2015-12-01	13.93	14.00	13.85	13.94	233613
2015-12-02	13.95	14.04	13.91	13.96	249211
2015-12-03	13.94	13.94	13.72	13.80	212980
2015-12-04	13.84	14.00	13.77	13.98	155263
2015-12-07	13.86	14.03	13.76	13.94	321122
2015-12-08	13.78	13.95	13.71	13.95	248299
2015-12-09	13.81	13.94	13.73	13.84	257273
2015-12-10	13.85	13.85	13.58	13.65	181553
2015-12-11	13.54	13.55	13.24	13.29	585080
2015-12-14	13.18	13.25	12.80	12.89	823964
2015-12-15	12.95	13.26	12.94	13.01	316733
2015-12-16	13.11	13.43	13.07	13.20	450789
2015-12-17	13.20	13.38	13.06	13.35	293772
2015-12-18	13.23	13.43	13.23	13.35	266213
2015-12-21	13.45	13.50	13.40	13.45	357141
2015-12-22	13.46	13.54	13.31	13.50	358574
2015-12-23	13.56	13.58	13.35	13.37	277753
2015-12-24	13.35	13.42	13.35	13.35	93163
2015-12-28	13.32	13.37	13.15	13.30	404124
2015-12-29	13.41	13.42	13.16	13.30	409890
2015-12-30	13.30	13.35	13.19	13.22	320459
2015-12-31	13.22	13.39	13.16	13.34	395091
2016-01-04	13.22	13.80	13.16	13.77	790732
2016-01-05	13.81	13.85	13.57	13.72	799643
2016-01-06	13.55	13.89	13.52	13.75	537613
2016-01-07	13.61	13.71	13.35	13.38	284714
2016-01-08	13.48	13.53	13.25	13.27	217787
2016-01-11	13.33	13.34	13.12	13.09	288900
2016-01-12	13.12	13.22	13.01	13.08	161447
2016-01-13	13.11	13.18	12.73	12.77	322844
2016-01-14	12.77	12.85	12.61	12.69	407764
2016-01-15	12.53	12.57	12.27	12.51	417263
2016-01-19	12.50	12.60	12.22	12.31	452206
2016-01-20	12.15	12.23	11.81	12.14	499405
2016-01-21	12.11	12.32	12.05	12.16	294997
2016-01-22	12.27	12.57	12.26	12.49	302689
2016-01-25	12.46	12.59	12.43	12.52	142213
2016-01-26	12.57	12.87	12.57	12.87	282815
2016-01-27	12.90	13.09	12.84	12.97	263723
2016-01-28	13.08	13.22	12.95	13.15	176454
2016-01-29	13.15	13.32	13.04	13.10	196471
2016-02-01	13.14	13.22	13.06	13.22	195902
2016-02-02	13.19	13.29	13.08	13.18	312012
2016-02-03	13.18	13.24	13.05	13.15	216089
2016-02-04	13.18	13.22	13.09	13.16	154902
2016-02-05	13.20	13.24	12.89	12.95	238537
2016-02-08	12.73	12.81	12.55	12.58	335354
2016-02-09	12.38	12.51	12.31	12.41	219442
2016-02-10	12.42	12.44	12.30	12.30	178072
2016-02-11	12.14	12.20	11.97	12.03	381015
2016-02-12	12.08	12.23	12.00	12.17	280266
2016-02-16	12.21	12.39	12.12	12.35	217244
2016-02-17	12.38	12.69	12.28	12.69	286729
2016-02-18	12.68	12.68	12.53	12.60	144107
2016-02-19	12.59	12.66	12.49	12.60	111590
2016-02-22	12.66	12.69	12.56	12.68	224236
2016-02-23	12.61	12.73	12.54	12.66	129276
2016-02-24	12.64	12.70	12.59	12.69	92401
2016-02-25	12.79	12.94	12.71	12.93	129652
2016-02-26	12.95	12.99	12.88	12.95	122530
2016-02-29	12.95	12.96	12.91	12.95	128095
2016-03-01	12.96	13.10	12.88	13.05	239821
2016-03-02	13.09	13.18	13.04	13.16	237103
2016-03-03	13.17	13.49	13.15	13.47	229527
2016-03-04	13.49	13.69	13.46	13.67	295714
2016-03-07	13.67	13.67	13.56	13.62	210666
2016-03-08	13.63	13.63	13.50	13.52	149255
2016-03-09	13.50	13.51	13.30	13.30	284620
2016-03-10	13.37	13.40	13.17	13.19	201967
2016-03-11	13.23	13.51	13.23	13.49	209197
2016-03-14	13.42	13.49	13.34	13.42	162764
2016-03-15	13.40	13.43	13.33	13.38	112395
2016-03-16	13.39	13.39	13.03	13.38	481386
2016-03-17	13.32	13.45	13.32	13.39	203613
2016-03-18	13.45	13.45	13.32	13.37	219755
2016-03-21	13.35	13.41	13.32	13.40	178840
2016-03-22	13.38	13.43	13.30	13.38	167609
2016-03-23	13.42	13.44	13.33	13.39	177181
2016-03-24	13.30	13.36	13.28	13.32	111535
2016-03-28	13.34	13.38	13.25	13.25	106567
2016-03-29	13.27	13.31	13.20	13.28	180144
2016-03-30	13.30	13.37	13.25	13.36	190525
2016-03-31	13.40	13.66	13.39	13.63	195505
2016-04-01	13.60	13.71	13.56	13.68	171103
2016-04-04	13.69	13.71	13.58	13.64	224472
2016-04-05	13.59	13.67	13.58	13.62	148434
2016-04-06	13.65	13.71	13.64	13.55	212338
2016-04-07	13.52	13.59	13.48	13.56	150717
2016-04-08	13.56	13.59	13.51	13.57	119277
2016-04-11	13.47	13.56	13.43	13.54	247568
2016-04-12	13.57	13.59	13.47	13.59	154120
2016-04-13	13.65	13.65	13.52	13.56	213105
2016-04-14	13.53	13.58	13.53	13.58	124539
2016-04-15	13.57	13.59	13.51	13.57	133183
2016-04-18	13.57	13.68	13.55	13.63	174393
2016-04-19	13.63	13.71	13.57	13.71	231038
2016-04-20	13.71	13.85	13.68	13.83	177383
2016-04-21	13.85	13.88	13.76	13.82	175443
2016-04-22	13.78	13.84	13.65	13.76	287927
2016-04-25	13.78	13.79	13.69	13.79	158575
2016-04-26	13.80	13.90	13.72	13.87	251201
2016-04-27	13.88	13.88	13.80	13.86	123294
2016-04-28	13.91	13.94	13.82	13.91	219432
2016-04-29	13.90	13.93	13.83	13.88	202028
2016-05-02	13.97	13.99	13.86	13.98	224337
2016-05-03	13.96	14.05	13.90	13.99	192694
2016-05-04	14.00	14.07	13.96	14.04	213602
2016-05-05	14.05	14.12	14.02	14.11	255209
2016-05-06	14.10	14.11	14.01	14.11	233949
2016-05-09	14.05	14.13	14.03	14.10	281024
2016-05-10	14.04	14.09	13.92	14.02	275208
2016-05-11	13.97	14.05	13.91	14.00	152058
2016-05-12	14.02	14.02	13.93	13.99	118610
2016-05-13	13.99	14.01	13.96	13.99	151437
2016-05-16	13.99	14.19	13.96	14.13	246711
2016-05-17	14.25	14.25	14.11	14.19	289335
2016-05-18	14.16	14.19	13.95	13.96	209376
2016-05-19	13.90	13.90	13.58	13.70	460302
2016-05-20	13.86	14.05	13.77	14.01	210196
2016-05-23	14.00	14.05	13.95	14.03	162832
2016-05-24	14.06	14.18	14.01	14.17	172521
2016-05-25	14.17	14.29	14.13	14.25	185058
2016-05-26	14.27	14.28	14.15	14.18	121958
2016-05-27	14.21	14.28	14.15	14.25	103591
2016-05-31	14.20	14.31	14.20	14.25	160473
2016-06-01	14.28	14.33	14.23	14.25	145131
2016-06-02	14.23	14.35	14.22	14.35	191386
2016-06-03	14.35	14.54	14.33	14.52	284585
2016-06-06	14.58	14.63	14.45	14.47	223106
2016-06-07	14.47	14.55	14.43	14.50	283138
2016-06-08	14.56	14.56	14.43	14.32	267484
2016-06-09	14.31	14.31	14.24	14.26	132402
2016-06-10	14.26	14.34	14.21	14.24	155604
2016-06-13	14.23	14.36	14.09	14.09	193709
2016-06-14	14.04	14.18	13.79	13.81	394470
2016-06-15	13.85	14.09	13.79	14.04	376959
2016-06-16	14.02	14.04	13.86	13.94	204888
2016-06-17	13.92	14.03	13.86	13.96	242358
2016-06-20	14.10	14.10	13.97	14.09	329293
2016-06-21	14.14	14.18	14.02	14.07	238064
2016-06-22	14.07	14.10	14.00	14.02	107652
2016-06-23	14.09	14.09	13.96	14.05	293184
2016-06-24	13.69	14.07	13.68	14.03	298199
2016-06-27	13.95	14.03	13.88	13.89	227655
2016-06-28	14.05	14.10	13.89	14.02	312848
2016-06-29	14.04	14.32	14.00	14.15	261009
2016-06-30	14.10	14.20	14.03	14.09	274527
2016-07-01	14.14	14.20	14.06	14.15	323357
2016-07-05	14.13	14.20	14.10	14.12	323989
2016-07-06	14.12	14.29	14.10	14.14	354645
2016-07-07	14.15	14.29	14.13	14.29	235791
2016-07-08	14.26	14.35	14.20	14.35	232742
2016-07-11	14.34	14.41	14.28	14.34	259985
2016-07-12	14.35	14.40	14.19	14.23	270786
2016-07-13	14.25	14.27	14.12	14.21	156599
2016-07-14	14.24	14.30	14.15	14.16	234132
2016-07-15	14.15	14.29	14.15	14.19	101817
2016-07-18	14.19	14.41	14.19	14.40	213202
2016-07-19	14.38	14.52	14.34	14.49	201480
2016-07-20	14.51	14.67	14.47	14.66	174237
2016-07-21	14.69	14.69	14.55	14.60	196930
2016-07-22	14.59	14.71	14.55	14.71	112250
2016-07-25	14.71	14.72	14.62	14.66	148589
2016-07-26	14.68	14.70	14.56	14.61	246836
2016-07-27	14.60	14.73	14.51	14.67	402168
2016-07-28	14.68	14.69	14.57	14.67	143167
2016-07-29	14.66	14.75	14.59	14.75	175385
2016-08-01	14.75	14.81	14.67	14.71	269156
2016-08-02	14.67	14.74	14.61	14.66	255069
2016-08-03	14.59	14.66	14.53	14.56	247358
2016-08-04	14.61	14.65	14.58	14.65	170616
2016-08-05	14.65	14.82	14.64	14.79	291721
2016-08-08	14.80	14.85	14.79	14.70	175571
2016-08-09	14.75	14.85	14.71	14.85	164087
2016-08-10	14.85	14.85	14.71	14.80	161848
2016-08-11	14.75	14.80	14.75	14.76	113613
2016-08-12	14.75	14.75	14.70	14.71	120003
2016-08-15	14.77	14.85	14.71	14.83	139041
2016-08-16	14.82	14.85	14.72	14.84	128756
2016-08-17	14.82	14.85	14.79	14.85	152935
2016-08-18	14.85	14.91	14.82	14.90	128255
2016-08-19	14.85	14.91	14.84	14.91	149235
2016-08-22	14.93	14.93	14.70	14.74	279390
2016-08-23	14.80	14.85	14.65	14.84	176562
2016-08-24	14.88	14.89	14.81	14.83	153675
2016-08-25	14.82	14.83	14.75	14.82	78882
2016-08-26	14.83	14.84	14.78	14.84	68667
2016-08-29	14.84	14.87	14.82	14.82	131717
2016-08-30	14.80	14.87	14.78	14.83	109935
2016-08-31	14.80	14.90	14.80	14.85	166209
2016-09-01	14.87	15.03	14.85	14.89	220985
2016-09-02	14.98	15.07	14.92	15.07	196011
2016-09-06	15.06	15.19	15.00	15.15	292564
2016-09-07	15.14	15.22	15.11	15.07	199149
2016-09-08	15.01	15.14	14.95	15.01	183757
2016-09-09	14.98	14.98	14.50	14.58	423046
2016-09-12	14.55	14.69	14.20	14.43	533154
2016-09-13	14.33	14.46	13.87	14.07	558484
2016-09-14	14.04	14.48	14.04	14.43	278250
2016-09-15	14.43	14.57	14.40	14.51	192909
2016-09-16	14.54	14.54	14.38	14.47	88092
2016-09-19	14.41	14.61	14.41	14.42	148641
2016-09-20	14.44	14.57	14.44	14.51	141230
2016-09-21	14.57	14.67	14.50	14.67	150243
2016-09-22	14.77	14.95	14.67	14.74	265205
2016-09-23	14.70	14.70	14.60	14.62	200328
2016-09-26	14.60	14.68	14.49	14.59	159105
2016-09-27	14.53	14.69	14.50	14.66	162806
2016-09-28	14.68	14.70	14.58	14.70	122642
2016-09-29	14.70	14.78	14.62	14.69	167950
2016-09-30	14.75	14.75	14.61	14.61	193796
2016-10-03	14.68	14.83	14.67	14.75	177326
2016-10-04	14.26	14.83	14.26	14.83	324131
2016-10-05	14.82	14.93	14.79	14.88	215268
2016-10-06	14.83	14.93	14.79	14.91	257681
2016-10-07	14.89	14.91	14.84	14.91	151650
2016-10-10	14.91	14.99	14.87	14.85	164055
2016-10-11	14.82	14.82	14.70	14.77	173967
2016-10-12	14.70	14.75	14.63	14.74	201326
2016-10-13	14.64	14.69	14.50	14.59	202831
2016-10-14	14.64	14.78	14.55	14.62	143117
2016-10-17	14.56	14.60	14.41	14.41	162591
2016-10-18	14.45	14.65	14.41	14.53	159855
2016-10-19	14.53	14.59	14.46	14.50	109566
2016-10-20	14.49	14.73	14.49	14.62	104691
2016-10-21	14.62	14.70	14.62	14.68	101536
2016-10-24	14.71	14.73	14.60	14.67	137086
2016-10-25	14.64	14.66	14.55	14.59	140655
2016-10-26	14.58	14.68	14.56	14.61	123112
2016-10-27	14.65	14.66	14.50	14.52	137899
2016-10-28	14.52	14.53	14.28	14.49	253155
2016-10-31	14.45	14.48	14.22	14.25	318351
2016-11-01	14.26	14.38	14.21	14.27	197119
2016-11-02	14.19	14.28	14.05	14.11	311080
2016-11-03	14.10	14.30	14.09	14.23	227718
2016-11-04	14.20	14.38	14.20	14.28	221157
2016-11-07	14.37	14.44	14.35	14.44	264876
2016-11-08	14.41	14.57	14.36	14.38	265614
2016-11-09	14.19	14.54	14.16	14.42	210942
2016-11-10	14.37	14.40	14.17	14.20	277671
2016-11-11	14.08	14.18	13.80	13.95	511279
2016-11-14	13.83	13.88	13.27	13.39	827091
2016-11-15	13.37	13.95	13.34	13.83	452066
2016-11-16	13.88	14.27	13.77	14.20	276244
2016-11-17	14.17	14.39	14.07	14.28	332353
2016-11-18	14.34	14.45	14.27	14.34	323115
2016-11-21	14.35	14.52	14.28	14.37	250277
2016-11-22	14.35	14.49	13.80	14.26	488269
2016-11-23	14.16	14.28	14.14	14.28	147248
2016-11-25	14.28	14.36	14.28	14.30	51440
2016-11-28	14.33	14.33	14.05	14.17	459403
2016-11-29	14.22	14.28	14.17	14.19	119063
2016-11-30	14.20	14.33	14.10	14.10	229637
2016-12-01	14.18	14.21	14.05	14.12	263746
2016-12-02	14.07	14.37	14.05	14.35	228889
2016-12-05	14.40	14.47	14.30	14.46	181017
2016-12-06	14.43	14.63	14.40	14.58	223498
2016-12-07	14.55	14.71	14.50	14.49	263738
2016-12-08	14.52	14.70	14.33	14.39	281029
2016-12-09	14.37	14.41	14.23	14.32	193349
2016-12-12	14.29	14.43	14.29	14.38	199518
2016-12-13	14.40	14.46	14.39	14.40	200551
2016-12-14	14.40	14.43	14.34	14.42	181649
2016-12-15	14.33	14.48	14.33	14.42	243390
2016-12-16	14.47	14.47	14.31	14.35	222365
2016-12-19	14.43	14.47	14.40	14.47	250944
2016-12-20	14.41	14.44	14.33	14.34	313015
2016-12-21	14.31	14.40	14.27	14.23	273457
2016-12-22	14.14	14.70	14.14	14.29	222529
2016-12-23	14.27	14.40	14.27	14.38	161141
2016-12-27	14.38	14.44	14.31	14.35	181462
2016-12-28	14.41	14.41	14.30	14.32	296512
2016-12-29	14.39	14.40	14.27	14.31	317898
2016-12-30	14.31	14.40	14.24	14.31	362961
2017-01-03	14.37	14.49	14.26	14.26	852294
2017-01-04	14.30	14.37	14.26	14.26	1030391
2017-01-05	14.26	14.42	14.26	14.38	1223942
2017-01-06	14.41	14.75	14.41	14.70	550207
2017-01-09	14.65	14.72	14.60	14.64	318607
2017-01-10	14.69	14.81	14.64	14.65	380339
2017-01-11	14.72	14.78	14.65	14.72	349424
2017-01-12	14.71	14.71	14.59	14.60	326211
2017-01-13	14.67	14.79	14.60	14.77	243952
2017-01-17	14.80	14.92	14.80	14.91	369715
2017-01-18	14.92	14.94	14.87	14.90	191648
2017-01-19	14.89	14.94	14.83	14.90	203488
2017-01-20	14.91	14.94	14.86	14.90	211828
2017-01-23	14.93	15.05	14.88	15.04	381024
2017-01-24	15.06	15.17	15.04	15.16	313632
2017-01-25	15.20	15.24	15.13	15.20	261365
2017-01-26	15.21	15.40	15.18	15.34	329609
2017-01-27	15.40	15.42	15.31	15.38	203403
2017-01-30	15.37	15.43	15.28	15.43	291336
2017-01-31	15.43	15.48	15.40	15.45	231914
2017-02-01	15.53	15.66	15.48	15.59	297025
2017-02-02	15.42	15.46	15.30	15.35	665785
2017-02-03	15.31	15.33	15.20	15.29	420315
2017-02-06	15.34	15.58	15.25	15.54	307030
2017-02-07	15.59	15.64	15.50	15.64	313292
2017-02-08	15.66	15.66	15.46	15.37	347198
2017-02-09	15.42	15.42	15.27	15.40	234383
2017-02-10	15.46	15.50	15.37	15.48	213507
2017-02-13	15.48	15.49	15.35	15.37	302310
2017-02-14	15.37	15.44	15.22	15.41	297942
2017-02-15	15.38	15.38	15.25	15.27	279798
2017-02-16	15.22	15.33	15.20	15.21	238917
2017-02-17	15.19	15.42	15.17	15.38	250260
2017-02-21	15.39	15.47	15.35	15.46	292282
2017-02-22	15.48	15.49	15.40	15.47	197253
2017-02-23	15.47	15.62	15.44	15.50	157118
2017-02-24	15.54	15.57	15.46	15.53	163564
2017-02-27	15.56	15.61	15.53	15.59	155964
2017-02-28	15.56	15.63	15.56	15.63	133476
2017-03-01	15.64	15.71	15.56	15.58	229002
2017-03-02	15.64	15.83	15.62	15.65	351554
2017-03-03	15.60	15.74	15.60	15.67	246524
2017-03-06	15.67	15.79	15.65	15.78	265896
2017-03-07	15.72	15.86	15.72	15.84	245743
2017-03-08	15.84	15.88	15.66	15.56	401069
2017-03-09	15.50	15.50	15.15	15.16	595185
2017-03-10	15.13	15.29	15.13	15.17	322678
2017-03-13	15.24	15.34	15.21	15.27	159685
2017-03-14	15.27	15.29	15.02	15.10	253585
2017-03-15	15.06	15.47	14.88	15.38	560753
2017-03-16	15.45	15.45	15.28	15.41	220846
2017-03-17	15.40	15.48	15.37	15.46	133634
2017-03-20	15.41	15.51	15.41	15.44	257106
2017-03-21	15.44	15.51	15.40	15.40	252766
2017-03-22	15.45	15.52	15.41	15.50	194219
2017-03-23	15.50	15.56	15.47	15.52	127240
2017-03-24	15.55	15.56	15.49	15.49	142589
2017-03-27	15.47	15.48	15.37	15.39	184385
2017-03-28	15.37	15.49	15.37	15.49	244300
2017-03-29	15.50	15.60	15.49	15.60	188806
2017-03-30	15.60	15.71	15.55	15.66	206525
2017-03-31	15.68	15.73	15.59	15.70	183073
2017-04-03	15.70	15.71	15.42	15.70	322635
2017-04-04	15.67	15.76	15.67	15.73	287844
2017-04-05	15.76	15.79	15.71	15.75	290110
2017-04-06	15.73	15.79	15.73	15.77	139072
2017-04-07	15.79	15.79	15.75	15.79	320496
2017-04-10	15.80	15.89	15.79	15.73	290289
2017-04-11	15.72	15.79	15.69	15.77	284644
2017-04-12	15.80	15.83	15.72	15.75	186640
2017-04-13	15.75	15.83	15.75	15.77	305298
2017-04-17	15.82	15.85	15.76	15.82	185400
2017-04-18	15.82	15.85	15.78	15.82	218460
2017-04-19	15.85	15.87	15.70	15.78	195744
2017-04-20	15.79	15.92	15.76	15.81	153939
2017-04-21	15.86	15.86	15.77	15.85	212994
2017-04-24	15.89	15.89	15.81	15.87	205715
2017-04-25	15.87	15.92	15.82	15.86	299065
2017-04-26	15.88	15.89	15.82	15.89	195238
2017-04-27	15.89	15.95	15.88	15.95	196520
2017-04-28	15.97	16.05	15.92	16.05	371687
2017-05-01	16.07	16.14	16.02	16.08	307468
2017-05-02	16.09	16.19	16.09	16.15	393889
2017-05-03	16.23	16.23	16.11	16.22	254350
2017-05-04	16.22	16.23	16.07	16.20	364666
2017-05-05	16.19	16.32	16.19	16.32	275330
2017-05-08	16.34	16.41	16.31	16.27	452121
2017-05-09	16.31	16.31	16.16	16.25	287913
2017-05-10	16.14	16.25	16.06	16.24	394558
2017-05-11	16.18	16.22	16.05	16.14	205549
2017-05-12	16.10	16.13	15.93	15.98	282168
2017-05-15	16.08	16.10	16.00	16.04	295598
2017-05-16	16.06	16.14	16.05	16.08	271878
2017-05-17	16.03	16.07	15.95	16.01	259815
2017-05-18	15.98	16.05	15.85	16.00	265038
2017-05-19	15.94	16.04	15.94	15.97	189432
2017-05-22	15.97	16.09	15.95	16.09	219177
2017-05-23	16.12	16.18	16.08	16.17	232528
2017-05-24	16.18	16.20	16.16	16.19	182587
2017-05-25	16.20	16.24	16.16	16.22	186758
2017-05-26	16.24	16.28	16.17	16.27	147883
2017-05-30	16.25	16.27	16.19	16.24	142199
2017-05-31	16.27	16.38	16.21	16.36	292726
2017-06-01	16.36	16.43	16.32	16.40	251066
2017-06-02	16.44	16.46	16.38	16.43	374055
2017-06-05	16.42	16.52	16.41	16.49	249626
2017-06-06	16.47	16.55	16.44	16.47	272147
2017-06-07	16.51	16.55	16.45	16.34	323435
2017-06-08	16.35	16.43	16.30	16.35	170858
2017-06-09	16.39	16.46	16.33	16.37	169479
2017-06-12	16.38	16.40	16.34	16.36	166881
2017-06-13	16.32	16.37	16.23	16.27	352296
2017-06-14	16.27	16.31	16.24	16.31	269208
2017-06-15	16.27	16.32	16.25	16.32	160847
2017-06-16	16.33	16.37	16.26	16.33	224579
2017-06-19	16.38	16.44	16.31	16.43	375487
2017-06-20	16.44	16.48	16.31	16.44	252063
2017-06-21	16.45	16.50	16.40	16.44	211134
2017-06-22	16.45	16.48	16.33	16.37	269730
2017-06-23	16.41	16.41	16.31	16.40	222311
2017-06-26	16.42	16.46	16.40	16.46	237906
2017-06-27	16.46	16.46	16.35	16.37	160797
2017-06-28	16.41	16.44	16.37	16.44	188778
2017-06-29	16.39	16.46	16.32	16.46	203430
2017-06-30	16.44	16.47	16.40	16.47	211508
2017-07-03	16.47	16.50	16.43	16.45	189825
2017-07-05	16.45	16.50	16.45	16.47	350520
2017-07-06	16.45	16.49	16.37	16.37	195254
2017-07-07	16.42	16.49	16.40	16.46	275937
2017-07-10	16.49	16.54	16.47	16.47	347452
2017-07-11	16.49	16.53	16.46	16.37	309606
2017-07-12	16.40	16.47	16.35	16.45	268873
2017-07-13	16.43	16.48	16.41	16.43	164065
2017-07-14	16.43	16.53	16.42	16.53	196973
2017-07-17	16.55	16.60	16.50	16.51	265520
2017-07-18	16.51	16.60	16.45	16.58	242989
2017-07-19	16.58	16.69	16.58	16.66	300614
2017-07-20	16.67	16.70	16.60	16.60	247022
2017-07-21	16.64	16.71	16.61	16.65	285339
2017-07-24	16.73	16.78	16.66	16.78	446583
2017-07-25	16.80	16.88	16.80	16.81	329549
2017-07-26	16.82	16.86	16.71	16.80	475370
2017-07-27	16.80	16.85	16.80	16.83	209781
2017-07-28	16.84	16.90	16.78	16.89	369589
2017-07-31	16.93	17.00	16.90	16.92	398890
2017-08-01	16.92	17.00	16.56	16.57	696316
2017-08-02	16.66	16.96	16.63	16.92	708266
2017-08-03	16.94	17.07	16.92	17.05	553880
2017-08-04	17.11	17.15	17.06	17.10	391477
2017-08-07	17.10	17.22	17.04	17.18	404738
2017-08-08	17.20	17.20	17.11	17.04	434400
2017-08-09	16.99	17.04	16.76	16.84	557957
2017-08-10	16.82	16.83	16.07	16.23	1378212
2017-08-11	16.06	16.64	16.06	16.55	435961
2017-08-14	16.69	16.75	16.63	16.70	359008
2017-08-15	16.70	16.73	16.55	16.67	230489
2017-08-16	16.67	16.69	16.50	16.56	362145
2017-08-17	16.52	16.56	16.21	16.24	431767
2017-08-18	16.25	16.58	16.23	16.45	276444
2017-08-21	16.55	16.64	16.45	16.48	215556
2017-08-22	16.48	16.65	16.48	16.60	188103
2017-08-23	16.60	16.70	16.51	16.62	277368
2017-08-24	16.65	16.69	16.62	16.64	289915
2017-08-25	16.70	16.75	16.67	16.71	208703
2017-08-28	16.72	16.86	16.72	16.75	216098
2017-08-29	16.70	16.83	16.68	16.77	298459
2017-08-30	16.76	16.85	16.68	16.80	179335
2017-08-31	16.85	16.85	16.72	16.78	242243
2017-09-01	16.79	16.85	16.76	16.76	290032
2017-09-05	16.80	16.93	16.73	16.74	494991
2017-09-06	16.85	16.87	16.80	16.85	286654
2017-09-07	16.86	16.93	16.85	16.78	340813
2017-09-08	16.79	16.80	16.72	16.76	210260
2017-09-11	16.76	16.82	16.73	16.77	277130
2017-09-12	16.77	16.80	16.70	16.76	223853
2017-09-13	16.72	16.80	16.70	16.77	164013
2017-09-14	16.75	16.78	16.67	16.73	171795
2017-09-15	16.68	16.73	16.61	16.70	421933
2017-09-18	16.70	16.73	16.65	16.69	215950
2017-09-19	16.70	16.74	16.69	16.71	186082
2017-09-20	16.73	16.74	16.62	16.69	277973
2017-09-21	16.66	16.72	16.63	16.63	187965
2017-09-22	16.63	16.73	16.62	16.69	246416
2017-09-25	16.68	16.75	16.66	16.74	315083
2017-09-26	16.73	16.80	16.73	16.78	251046
2017-09-27	16.79	16.79	16.70	16.71	157716
2017-09-28	16.73	16.77	16.68	16.75	170446
2017-09-29	16.75	16.83	16.71	16.78	299242
2017-10-02	16.80	16.86	16.78	16.79	404504
2017-10-03	16.84	16.92	16.82	16.86	536319
2017-10-04	16.89	16.93	16.85	16.91	283681
2017-10-05	16.92	17.00	16.89	16.98	317989
2017-10-06	16.98	16.99	16.88	16.94	362811
2017-10-09	16.97	16.99	16.92	16.96	3579519
2017-10-10	16.94	17.00	16.94	16.99	225027
2017-10-11	17.00	17.05	16.95	16.87	234028
2017-10-12	16.88	16.93	16.85	16.90	194131
2017-10-13	16.96	16.97	16.88	16.89	193822
2017-10-16	16.88	16.90	16.80	16.86	232148
2017-10-17	16.82	16.86	16.51	16.75	493685
2017-10-18	16.66	16.72	16.52	16.56	472879
2017-10-19	16.45	16.69	16.40	16.69	418701
2017-10-20	16.73	16.75	16.67	16.71	252141
2017-10-23	16.77	16.88	16.71	16.81	248276
2017-10-24	16.89	16.89	16.81	16.84	148605
2017-10-25	16.80	16.83	16.67	16.76	345412
2017-10-26	16.77	16.81	16.75	16.77	158553
2017-10-27	16.80	16.85	16.75	16.82	232722
2017-10-30	16.86	16.88	16.76	16.82	181939
2017-10-31	16.80	16.87	16.79	16.80	180880
2017-11-01	16.82	16.85	16.76	16.81	200271
2017-11-02	16.85	16.88	16.82	16.85	198517
2017-11-03	16.82	16.90	16.81	16.88	232930
2017-11-06	16.91	16.95	16.86	16.91	234886
2017-11-07	16.96	17.02	16.93	17.00	517859
2017-11-08	17.00	17.03	16.95	16.98	201241
2017-11-09	16.94	16.98	16.81	16.81	430090
2017-11-10	16.79	16.82	16.76	16.81	299959
2017-11-13	16.79	16.82	16.61	16.61	289674
2017-11-14	16.67	16.68	16.35	16.43	647521
2017-11-15	16.26	16.42	16.09	16.27	705142
2017-11-16	16.39	16.58	16.33	16.55	342973
2017-11-17	16.65	16.70	16.62	16.63	214140
2017-11-20	16.62	16.67	16.52	16.54	263521
2017-11-21	16.57	16.61	16.35	16.44	725117
2017-11-22	16.49	16.51	16.12	16.45	1074242
2017-11-24	16.51	16.55	16.44	16.54	167754
2017-11-27	16.54	16.54	16.44	16.47	257997
2017-11-28	16.50	16.56	16.45	16.49	316456
2017-11-29	16.49	16.54	16.30	16.45	232052
2017-11-30	16.53	16.55	16.45	16.49	306874
2017-12-01	16.53	16.59	16.44	16.50	372755
2017-12-04	16.60	16.71	16.57	16.66	359756
2017-12-05	16.73	16.75	16.62	16.67	353649
2017-12-06	16.68	16.71	16.51	16.64	312022
2017-12-07	16.64	16.66	16.60	16.50	273507
2017-12-08	16.54	16.54	16.42	16.50	296421
2017-12-11	16.47	16.53	16.41	16.50	252046
2017-12-12	16.45	16.47	16.18	16.31	496116
2017-12-13	16.31	16.39	16.18	16.28	549258
2017-12-14	16.30	16.43	16.25	16.42	266043
2017-12-15	16.37	16.40	16.26	16.33	285095
2017-12-18	16.31	16.44	16.31	16.36	363877
2017-12-19	16.36	16.36	16.30	16.35	302785
2017-12-20	16.34	16.42	16.31	16.40	422315
2017-12-21	16.35	16.41	16.32	16.41	296748
2017-12-22	16.45	16.45	16.36	16.41	362337
2017-12-26	16.43	16.44	16.34	16.38	519779
2017-12-27	16.35	16.41	16.33	16.36	181798
2017-12-28	16.43	16.46	16.34	16.36	236802
2017-12-29	16.40	16.47	16.36	16.46	288126
2018-01-02	16.51	16.67	16.39	16.52	630866
2018-01-03	16.73	16.82	16.57	16.64	511660
2018-01-04	16.73	16.80	16.70	16.77	234026
2018-01-05	16.75	16.81	16.73	16.80	266699
2018-01-08	16.86	16.90	16.80	16.90	327181
2018-01-09	16.86	16.90	16.81	16.81	300554
2018-01-10	16.76	16.81	16.69	16.62	304436
2018-01-11	16.63	16.67	16.39	16.49	411779
2018-01-12	16.49	16.53	16.45	16.49	271415
2018-01-16	16.50	16.53	16.38	16.45	424984
2018-01-17	16.53	16.53	16.39	16.44	241572
2018-01-18	16.46	16.58	16.46	16.46	323617
2018-01-19	16.49	16.60	16.44	16.52	233934
2018-01-22	16.50	16.53	16.46	16.52	292254
2018-01-23	16.57	16.68	16.51	16.67	208104
2018-01-24	16.62	16.65	16.57	16.60	218507
2018-01-25	16.62	16.74	16.60	16.64	233665
2018-01-26	16.64	16.69	16.57	16.64	201098
2018-01-29	16.58	16.58	16.37	16.43	360969
2018-01-30	16.40	16.40	16.25	16.36	475424
2018-01-31	16.39	16.50	16.39	16.43	239362
2018-02-01	16.44	16.59	16.37	16.47	335413
2018-02-02	16.41	16.64	16.40	16.46	453307
2018-02-05	16.41	16.54	16.23	16.31	550612
2018-02-06	16.12	16.47	15.86	16.33	682838
2018-02-07	16.39	16.54	16.33	16.46	235415
2018-02-08	16.46	16.49	16.34	16.22	316002
2018-02-09	16.26	16.38	15.91	15.96	991095
2018-02-12	16.01	16.20	16.01	16.14	285436
2018-02-13	16.14	16.20	16.11	16.11	275123
2018-02-14	16.11	16.26	16.11	16.17	151194
2018-02-15	16.16	16.27	16.05	16.07	361832
2018-02-16	16.08	16.17	16.03	16.07	287730
2018-02-20	16.07	16.26	16.02	16.22	459594
2018-02-21	16.23	16.38	16.23	16.25	171421
2018-02-22	16.33	16.41	16.30	16.30	212794
2018-02-23	16.36	16.41	16.30	16.38	221673
2018-02-26	16.40	16.55	16.38	16.44	293540
2018-02-27	16.45	16.52	16.42	16.49	275597
2018-02-28	16.55	16.60	16.47	16.50	328945
2018-03-01	16.50	16.57	16.41	16.41	314861
2018-03-02	16.47	16.68	16.44	16.66	450496
2018-03-05	16.60	16.71	16.58	16.63	321575
2018-03-06	16.63	16.71	16.63	16.69	168053
2018-03-07	16.69	16.80	16.69	16.75	297349
2018-03-08	16.75	16.82	16.70	16.62	224429
2018-03-09	16.68	16.75	16.64	16.68	274721
2018-03-12	16.74	16.77	16.68	16.74	242585
2018-03-13	16.76	16.81	16.64	16.79	257772
2018-03-14	16.73	16.77	16.71	16.73	157256
2018-03-15	16.78	16.78	16.64	16.65	243551
2018-03-16	16.63	16.71	16.63	16.71	120228
2018-03-19	16.63	16.70	16.51	16.60	256790
2018-03-20	16.65	16.65	16.56	16.60	182047
2018-03-21	16.58	16.60	16.42	16.52	374213
2018-03-22	16.54	16.65	16.54	16.59	144069
2018-03-23	16.65	16.65	16.53	16.53	171172
2018-03-26	16.66	16.74	16.60	16.73	211470
2018-03-27	16.80	16.90	16.75	16.85	442306
2018-03-28	16.85	16.95	16.85	16.91	355870
2018-03-29	16.94	16.98	16.85	16.92	262026
2018-04-02	16.92	17.00	16.80	16.80	401248
2018-04-03	16.90	17.08	16.89	17.01	404734
2018-04-04	16.91	17.19	16.91	17.13	304093
2018-04-05	17.17	17.25	17.13	17.24	275097
2018-04-06	17.18	17.24	17.17	17.20	232897
2018-04-09	17.20	17.28	17.17	17.19	281958
2018-04-10	17.27	17.30	17.21	17.17	231850
2018-04-11	17.20	17.35	17.11	17.16	257584
2018-04-12	17.22	17.24	16.97	17.01	233198
2018-04-13	16.99	17.04	16.83	16.90	318931
2018-04-16	16.92	17.04	16.90	17.04	232857
2018-04-17	17.05	17.15	17.04	17.06	267782
2018-04-18	17.15	17.19	17.06	17.08	206014
2018-04-19	17.11	17.11	16.98	17.07	224761
2018-04-20	17.13	17.13	17.00	17.03	146431
2018-04-23	17.06	17.17	17.00	17.15	266083
2018-04-24	17.20	17.30	17.13	17.25	218429
2018-04-25	17.15	17.35	17.15	17.32	301695
2018-04-26	17.35	17.43	17.33	17.41	225565
2018-04-27	17.40	17.58	17.40	17.51	263657
2018-04-30	17.44	17.53	17.42	17.42	279930
2018-05-01	17.45	17.51	17.39	17.47	281344
2018-05-02	17.50	17.76	17.50	17.72	536950
2018-05-03	17.75	17.86	17.62	17.82	394748
2018-05-04	17.85	18.10	17.81	18.07	500356
2018-05-07	18.07	18.15	17.98	18.08	471858
2018-05-08	18.15	18.28	18.02	18.23	346023
2018-05-09	18.28	18.29	18.01	17.93	442079
2018-05-10	17.87	17.98	17.72	17.80	550868
2018-05-11	17.81	17.87	17.75	17.80	221626
2018-05-14	17.90	17.90	17.80	17.81	205762
2018-05-15	17.74	17.80	17.68	17.77	260719
2018-05-16	17.77	17.96	17.77	17.94	216428
2018-05-17	17.94	18.16	17.88	18.06	238256
2018-05-18	18.08	18.13	18.02	18.08	200417
2018-05-21	18.12	18.17	18.08	18.13	240400
2018-05-22	18.13	18.17	18.10	18.16	282069
2018-05-23	18.20	18.30	18.17	18.28	265958
2018-05-24	18.30	18.32	18.23	18.30	238253
2018-05-25	18.30	18.45	18.26	18.39	241421
2018-05-29	18.45	18.47	18.36	18.47	254167
2018-05-30	18.47	18.52	18.38	18.45	248278
2018-05-31	18.44	18.44	18.21	18.39	308855
2018-06-01	18.46	18.55	18.44	18.51	261735
2018-06-04	18.59	18.77	18.54	18.72	382415
2018-06-05	18.72	18.79	18.72	18.77	235744
2018-06-06	18.79	18.88	18.78	18.85	301200
2018-06-07	18.89	18.93	18.73	18.66	476251
2018-06-08	18.61	18.79	18.50	18.78	288060
2018-06-11	18.76	18.81	18.71	18.78	239896
2018-06-12	18.80	18.93	18.80	18.93	277096
2018-06-13	18.90	18.90	18.25	18.51	747303
2018-06-14	18.46	18.52	17.17	17.61	2046358
2018-06-15	17.48	17.55	16.80	17.29	1121950
2018-06-18	17.33	17.72	17.30	17.68	412197
2018-06-19	17.55	17.68	17.43	17.64	354409
2018-06-20	17.71	17.84	17.64	17.83	340226
2018-06-21	17.90	17.99	17.66	17.67	285087
2018-06-22	17.68	17.86	17.68	17.73	219387
2018-06-25	17.76	17.79	17.61	17.69	178714
2018-06-26	17.71	17.76	17.62	17.65	149169
2018-06-27	17.69	17.71	17.53	17.60	294834
2018-06-28	17.57	17.60	17.05	17.19	864600
2018-06-29	17.31	17.58	17.25	17.49	734561
2018-07-02	17.43	17.68	17.32	17.64	297044
2018-07-03	17.62	17.70	17.56	17.60	181191
2018-07-05	17.62	17.75	17.62	17.71	406120
2018-07-06	17.70	17.78	17.66	17.69	309394
2018-07-09	17.71	17.76	17.67	17.68	335371
2018-07-10	17.73	17.78	17.67	17.70	254802
2018-07-11	17.71	17.75	17.69	17.59	161120
2018-07-12	17.63	17.64	17.46	17.48	250918
2018-07-13	17.43	17.55	17.35	17.40	183962
2018-07-16	17.43	17.60	17.42	17.51	278506
2018-07-17	17.51	17.61	17.48	17.58	318504
2018-07-18	17.64	17.66	17.57	17.64	223850
2018-07-19	17.70	17.73	17.66	17.72	218519
2018-07-20	17.74	17.79	17.71	17.79	194674
2018-07-23	17.80	17.90	17.77	17.79	275357
2018-07-24	17.83	17.84	17.66	17.81	239917
2018-07-25	17.81	17.97	17.81	17.90	284130
2018-07-26	17.97	18.00	17.93	17.99	238553
2018-07-27	18.01	18.06	17.96	18.03	228432
2018-07-30	18.10	18.14	17.64	17.71	330871
2018-07-31	17.74	17.98	17.74	17.95	297157
2018-08-01	17.94	18.00	17.92	17.97	289446
2018-08-02	17.96	18.10	17.95	18.02	306901
2018-08-03	18.08	18.11	18.04	18.07	221170
2018-08-06	18.12	18.19	18.10	18.10	228666
2018-08-07	18.15	18.16	18.00	18.02	424110
2018-08-08	18.11	18.14	17.82	18.01	308271
2018-08-09	18.04	18.10	18.01	17.90	312868
2018-08-10	17.90	17.97	17.85	17.95	187791
2018-08-13	17.95	18.02	17.91	17.97	237258
2018-08-14	17.96	18.01	17.86	17.94	211452
2018-08-15	17.86	17.94	17.81	17.91	221817
2018-08-16	17.89	17.95	17.89	17.89	222234
2018-08-17	17.89	18.00	17.87	17.99	172523
2018-08-20	18.04	18.04	17.92	17.93	192987
2018-08-21	17.97	18.00	17.93	17.93	168394
2018-08-22	17.96	17.99	17.89	17.89	171940
2018-08-23	17.90	17.92	17.76	17.87	217735
2018-08-24	17.85	17.92	17.82	17.88	234436
2018-08-27	17.96	17.99	17.87	17.94	272233
2018-08-28	17.97	17.99	17.91	17.98	129595
2018-08-29	17.94	17.99	17.91	17.98	132608
2018-08-30	17.99	18.00	17.96	17.98	164829
2018-08-31	18.00	18.01	17.97	18.01	175162
2018-09-04	18.01	18.04	17.97	18.02	251814
2018-09-05	18.03	18.13	18.02	18.11	335621
2018-09-06	18.12	18.17	18.11	18.12	228784
2018-09-07	18.11	18.16	18.06	18.13	187641
2018-09-10	18.22	18.22	18.17	18.19	176318
2018-09-11	18.21	18.24	18.12	18.20	212287
2018-09-12	18.20	18.24	18.17	18.09	202334
2018-09-13	18.11	18.19	18.03	18.17	269951
2018-09-14	18.18	18.18	18.06	18.14	129005
2018-09-17	18.15	18.15	17.99	18.03	177450
2018-09-18	17.95	18.06	17.85	17.89	383545
2018-09-19	17.82	17.86	17.70	17.84	342005
2018-09-20	17.93	17.93	17.84	17.91	208051
2018-09-21	17.92	17.94	17.55	17.77	456595
2018-09-24	17.69	17.86	17.62	17.75	223457
2018-09-25	17.82	17.83	17.75	17.77	188842
2018-09-26	17.80	17.83	17.64	17.80	200619
2018-09-27	17.85	17.85	17.75	17.83	164785
2018-09-28	17.77	17.88	17.73	17.85	125859
2018-10-01	17.85	17.95	17.83	17.93	280046
2018-10-02	17.96	18.00	17.94	17.98	276474
2018-10-03	18.07	18.09	17.93	17.98	227749
2018-10-04	17.94	17.94	17.79	17.84	253667
2018-10-05	17.81	17.81	17.24	17.41	643336
2018-10-08	17.26	17.50	17.15	17.35	301312
2018-10-09	17.37	17.65	17.37	17.64	234368
2018-10-10	17.66	17.69	17.30	17.21	413530
2018-10-11	17.11	17.15	16.37	16.60	1111213
2018-10-12	16.80	17.02	16.80	16.97	447881
2018-10-15	16.97	17.15	16.97	17.00	265281
2018-10-16	17.12	17.19	17.05	17.15	202447
2018-10-17	17.15	17.20	17.04	17.17	187917
2018-10-18	17.17	17.26	17.04	17.20	308886
2018-10-19	17.25	17.32	17.23	17.25	174048
2018-10-22	17.28	17.32	17.01	17.06	277989
2018-10-23	16.99	17.05	16.68	17.02	289292
2018-10-24	16.96	17.09	16.78	16.80	292129
2018-10-25	16.78	16.90	16.66	16.86	264354
2018-10-26	16.70	16.86	16.54	16.56	498291
2018-10-29	16.69	16.70	16.40	16.42	348328
2018-10-30	16.38	16.53	16.22	16.33	416987
2018-10-31	16.43	16.79	16.42	16.76	179544
2018-11-01	16.85	16.96	16.82	16.89	256379
2018-11-02	16.95	17.20	16.94	17.19	529198
2018-11-05	17.23	17.31	17.13	17.21	199204
2018-11-06	17.23	17.30	17.13	17.18	195811
2018-11-07	17.30	17.40	17.22	17.32	265536
2018-11-08	17.35	17.45	17.35	17.30	211322
2018-11-09	17.28	17.30	17.09	17.12	215615
2018-11-12	17.08	17.10	16.66	16.69	361075
2018-11-13	16.75	16.88	16.66	16.66	230000
2018-11-14	16.70	16.76	16.48	16.56	297459
2018-11-15	16.47	16.53	16.26	16.34	423917
2018-11-16	16.25	16.48	15.99	16.02	588359
2018-11-19	16.01	16.14	15.43	15.53	932365
2018-11-20	15.31	15.31	14.69	14.86	1523622
2018-11-21	14.95	15.16	14.92	14.94	564002
2018-11-23	14.90	15.09	14.82	14.93	273765
2018-11-26	15.12	15.27	14.90	14.96	535632
2018-11-27	14.98	15.09	14.94	15.09	448550
2018-11-28	15.13	15.44	15.12	15.40	608961
2018-11-29	15.45	15.62	15.25	15.51	547249
2018-11-30	15.55	15.57	15.32	15.47	514303
2018-12-03	15.77	15.84	15.40	15.49	557593
2018-12-04	15.44	15.47	15.21	15.23	592645
2018-12-06	15.14	15.21	14.87	15.02	916012
2018-12-07	15.08	15.28	15.01	15.23	364910
2018-12-10	15.30	15.34	15.12	15.22	445073
2018-12-11	15.43	15.48	15.29	15.29	353027
2018-12-12	15.30	15.51	15.25	15.37	391827
2018-12-13	15.34	15.40	15.11	15.25	286463
2018-12-14	15.23	15.24	14.95	15.03	332388
2018-12-17	15.00	15.02	14.50	14.58	774118
2018-12-18	14.61	14.81	14.18	14.19	824324
2018-12-19	14.16	14.65	14.16	14.29	648944
2018-12-20	14.18	14.34	13.30	13.92	1470845
2018-12-21	13.92	14.05	13.60	13.97	1006117
2018-12-24	13.71	14.28	13.65	14.16	543475
2018-12-26	14.30	15.04	14.30	14.99	759133
2018-12-27	15.00	15.67	14.90	15.56	912942
2018-12-28	15.80	15.80	15.56	15.61	716575
2018-12-31	15.77	15.80	15.14	15.34	1056987
2019-01-02	15.29	15.76	15.25	15.61	548114
2019-01-03	15.65	15.76	15.50	15.61	275123
2019-01-04	15.79	15.86	15.68	15.79	356985
2019-01-07	15.91	16.06	15.83	16.00	526604
2019-01-08	16.19	16.38	16.16	16.27	594740
2019-01-09	16.20	16.46	16.20	16.41	722362
2019-01-10	16.39	16.44	16.20	16.25	294625
2019-01-11	16.15	16.36	16.04	16.15	306055
2019-01-14	16.04	16.25	15.93	15.95	245513
2019-01-15	15.95	16.08	15.91	15.96	308221
2019-01-16	15.96	16.16	15.95	16.11	354471
2019-01-17	16.19	16.28	16.13	16.24	200877
2019-01-18	16.28	16.34	15.93	15.98	403003
2019-01-22	15.95	16.19	15.77	16.08	393341
2019-01-23	16.06	16.20	15.99	16.16	275685
2019-01-24	16.18	16.29	16.02	16.06	267605
2019-01-25	16.10	16.33	16.05	16.30	223141
2019-01-28	16.20	16.36	16.13	16.32	247721
2019-01-29	16.30	16.38	16.20	16.28	221640
2019-01-30	16.31	16.34	16.16	16.24	310607
2019-01-31	16.26	16.36	16.22	16.34	376466
2019-02-01	16.39	16.50	16.33	16.40	401171
2019-02-04	16.43	16.57	16.43	16.50	332261
2019-02-05	16.50	16.68	16.50	16.68	371190
2019-02-06	16.69	16.77	16.64	16.74	326384
2019-02-07	16.75	16.85	16.66	16.70	357074
2019-02-08	16.74	16.75	16.51	16.75	198549
2019-02-11	16.80	16.87	16.65	16.77	261874
2019-02-12	16.85	16.85	16.60	16.78	257978
2019-02-13	16.81	16.82	16.70	16.82	229119
2019-02-14	16.76	16.82	16.60	16.64	191029
2019-02-15	16.76	16.80	16.65	16.73	202385
2019-02-19	16.70	16.79	16.69	16.73	253082
2019-02-20	16.79	16.79	16.64	16.77	171617
2019-02-21	16.76	16.82	16.71	16.80	153183
2019-02-22	16.80	16.88	16.74	16.81	298768
2019-02-25	16.93	16.94	16.84	16.92	235085
2019-02-26	16.95	16.99	16.90	16.99	379332
2019-02-27	17.00	17.02	16.90	17.02	219126
2019-02-28	17.05	17.06	16.96	17.03	197093
2019-03-01	17.08	17.14	17.05	17.12	274688
2019-03-04	17.13	17.34	17.12	17.27	346907
2019-03-05	17.39	17.47	17.28	17.43	322347
2019-03-06	17.43	17.64	17.12	17.23	449757
2019-03-07	17.25	17.35	17.03	17.21	280575
2019-03-08	17.05	17.14	16.96	17.13	234906
2019-03-11	17.13	17.42	17.12	17.24	260462
2019-03-12	17.36	17.36	17.11	17.15	181760
2019-03-13	17.32	17.32	17.16	17.22	161719
2019-03-14	17.28	17.28	17.16	17.18	130553
2019-03-15	17.18	17.28	17.18	17.21	194889
2019-03-18	17.23	17.27	17.21	17.24	142849
2019-03-19	17.25	17.30	17.22	17.25	171699
2019-03-20	17.26	17.43	17.25	17.35	185614
2019-03-21	17.34	17.48	17.30	17.47	222080
2019-03-22	17.48	17.54	17.20	17.30	286108
2019-03-25	17.26	17.40	17.04	17.25	303220
2019-03-26	17.25	17.43	17.23	17.29	194938
2019-03-27	17.30	17.44	17.30	17.34	214077
2019-03-28	17.43	17.48	17.35	17.45	203760
2019-03-29	17.46	17.60	17.44	17.49	260770
2019-04-01	17.60	17.75	17.56	17.61	324841
2019-04-02	17.60	17.69	17.33	17.54	474267
2019-04-03	17.51	17.55	16.85	17.34	777569
2019-04-04	17.37	17.55	17.32	17.53	310783
2019-04-05	17.46	17.64	17.38	17.53	255841
2019-04-08	17.53	17.73	17.44	17.61	318247
2019-04-09	17.60	17.70	17.56	17.49	256493
2019-04-10	17.49	17.58	17.32	17.39	276981
2019-04-11	17.42	17.49	17.39	17.48	159647
2019-04-12	17.51	17.52	17.32	17.32	187403
2019-04-15	17.33	17.46	17.29	17.46	188929
2019-04-16	17.32	17.42	17.29	17.36	324012
2019-04-17	17.40	17.44	17.24	17.35	163641
2019-04-18	17.37	17.40	17.30	17.39	131040
2019-04-22	17.35	17.46	17.32	17.42	187328
2019-04-23	17.44	17.46	17.36	17.46	221030
2019-04-24	17.46	17.52	17.40	17.50	162157
2019-04-25	17.50	17.99	17.35	17.90	1141848
2019-04-26	17.81	17.85	17.56	17.74	358707
2019-04-29	17.77	17.92	17.74	17.84	266229
2019-04-30	17.88	18.00	17.74	17.94	216210
2019-05-01	18.00	18.00	17.75	17.87	308915
2019-05-02	17.93	18.12	17.75	17.84	373511
2019-05-03	17.99	18.00	17.82	17.85	259270
2019-05-06	17.79	17.90	17.65	17.90	195213
2019-05-07	17.90	17.96	17.74	17.91	216252
2019-05-08	17.95	18.03	17.87	18.00	174064
2019-05-09	17.98	17.99	17.67	17.84	216548
2019-05-10	17.82	17.95	17.52	17.85	308566
2019-05-13	17.70	17.83	17.32	17.48	424300
2019-05-14	17.42	17.76	17.37	17.62	241300
2019-05-15	17.55	17.74	17.55	17.68	236747
2019-05-16	17.69	17.89	17.69	17.76	168214
2019-05-17	17.76	17.89	17.75	17.81	126858
2019-05-20	17.81	17.83	17.70	17.77	172140
2019-05-21	17.89	17.99	17.81	17.97	173313
2019-05-22	17.96	18.05	17.80	17.95	266142
2019-05-23	17.92	17.92	17.67	17.77	191949
2019-05-24	17.83	18.00	17.83	17.99	125807
2019-05-28	17.95	18.10	17.89	18.03	274257
2019-05-29	18.03	18.20	17.92	18.20	328659
2019-05-30	18.20	18.24	18.08	18.15	228539
2019-05-31	18.31	18.44	18.12	18.25	645598
2019-06-03	18.31	18.39	18.19	18.35	311429
2019-06-04	18.43	18.64	18.32	18.33	403278
2019-06-05	18.35	18.44	18.06	18.38	284636
2019-06-06	18.45	18.60	18.34	18.60	206897
2019-06-07	18.60	18.77	18.60	18.71	321726
2019-06-10	18.77	18.90	18.75	18.85	381476
2019-06-11	18.85	18.95	18.82	18.72	381092
2019-06-12	18.70	18.78	18.62	18.66	220840
2019-06-13	18.70	18.74	18.52	18.55	177601
2019-06-14	18.50	18.71	18.11	18.68	363683
2019-06-17	18.65	18.84	18.65	18.83	320821
2019-06-18	18.98	18.98	18.71	18.79	268756
2019-06-19	18.84	18.84	18.71	18.83	194577
2019-06-20	18.98	18.98	18.67	18.76	218142
2019-06-21	18.67	18.82	18.67	18.80	164195
2019-06-24	18.92	18.93	18.79	18.91	221533
2019-06-25	18.90	18.90	18.70	18.72	213381
2019-06-26	18.73	18.84	18.62	18.66	200907
2019-06-27	18.57	18.57	18.15	18.47	408914
2019-06-28	18.58	18.58	18.12	18.14	979615
2019-07-01	18.47	18.53	18.25	18.25	352993
2019-07-02	18.34	18.62	18.34	18.54	283287
2019-07-03	18.65	18.70	18.56	18.68	142640
2019-07-05	18.70	18.76	18.46	18.65	247967
2019-07-08	18.65	18.69	18.59	18.62	189245
2019-07-09	18.59	18.66	18.56	18.61	207734
2019-07-10	18.64	18.64	18.56	18.48	209236
2019-07-11	18.45	18.55	18.43	18.45	160904
2019-07-12	18.45	18.46	18.15	18.16	440802
2019-07-15	18.21	18.28	18.17	18.24	212469
2019-07-16	18.25	18.39	18.25	18.30	228393
2019-07-17	18.31	18.38	18.31	18.36	233890
2019-07-18	18.39	18.39	18.28	18.31	182463
2019-07-19	18.36	18.38	18.31	18.35	164659
2019-07-22	18.41	18.50	18.38	18.49	341419
2019-07-23	18.50	18.55	18.43	18.51	196416
2019-07-24	18.52	18.55	18.48	18.52	209463
2019-07-25	18.56	18.58	18.45	18.55	169683
2019-07-26	18.60	18.60	18.53	18.56	170752
2019-07-29	18.60	18.66	18.45	18.56	288164
2019-07-30	18.60	18.68	18.56	18.58	175323
2019-07-31	18.66	18.69	18.56	18.60	162588
2019-08-01	18.60	18.67	18.60	18.63	367963
2019-08-02	18.70	18.75	18.64	18.73	228678
2019-08-05	18.68	18.70	18.24	18.52	456442
2019-08-06	18.55	18.67	18.48	18.64	333785
2019-08-07	18.54	18.69	18.47	18.61	202528
2019-08-08	18.73	18.74	18.61	18.55	214371
2019-08-09	18.55	18.62	18.44	18.55	162588
2019-08-12	18.60	18.61	18.50	18.56	211732
2019-08-13	18.53	18.60	18.40	18.44	180532
2019-08-14	18.30	18.35	17.17	17.68	1088022
2019-08-15	17.80	17.80	16.81	17.02	1245657
2019-08-16	17.15	17.61	17.14	17.43	472455
2019-08-19	17.71	17.82	17.50	17.71	407760
2019-08-20	17.71	17.81	17.63	17.77	248123
2019-08-21	17.95	17.96	17.81	17.93	192681
2019-08-22	17.96	18.02	17.81	17.94	121553
2019-08-23	17.81	18.05	17.80	17.85	153668
2019-08-26	17.86	17.95	17.50	17.55	353046
2019-08-27	17.55	17.90	17.52	17.65	215652
2019-08-28	17.61	17.82	17.60	17.76	182661
2019-08-29	17.77	17.98	17.77	17.86	183058
2019-08-30	17.86	17.91	17.79	17.90	145765
2019-09-03	17.90	17.98	17.80	17.97	217036
2019-09-04	18.00	18.10	17.99	18.05	218257
2019-09-05	18.12	18.16	18.06	18.06	190337
2019-09-06	18.06	18.15	18.05	18.08	228062
2019-09-09	18.12	18.19	18.06	18.15	309650
2019-09-10	18.16	18.25	18.06	18.17	253276
2019-09-11	18.20	18.22	18.07	18.04	180737
2019-09-12	18.08	18.20	17.94	18.05	154992
2019-09-13	18.06	18.08	17.68	17.89	235048
2019-09-16	17.77	17.89	17.60	17.85	205930
2019-09-17	17.89	17.95	17.82	17.89	159387
2019-09-18	17.94	17.98	17.84	17.94	171374
2019-09-19	18.00	18.00	17.90	17.90	300525
2019-09-20	18.00	18.03	17.95	18.00	147613
2019-09-23	18.03	18.10	18.02	18.07	210605
2019-09-24	18.20	18.20	18.06	18.08	182080
2019-09-25	18.06	18.13	18.01	18.09	182512
2019-09-26	18.19	18.23	18.05	18.10	184180
2019-09-27	18.15	18.20	18.10	18.11	133841
2019-09-30	18.11	18.20	18.11	18.14	171297
2019-10-01	18.14	18.22	18.05	18.15	230914
2019-10-02	18.15	18.22	18.05	18.10	230915
2019-10-03	18.07	18.20	18.03	18.13	217338
2019-10-04	18.24	18.29	18.17	18.29	196851
2019-10-07	18.32	18.41	18.31	18.37	278375
2019-10-08	18.33	18.45	18.32	18.39	324960
2019-10-09	18.49	18.54	18.40	18.27	249709
2019-10-10	18.26	18.34	18.16	18.26	163799
2019-10-11	18.32	18.34	18.19	18.19	200090
2019-10-14	18.22	18.27	18.08	18.13	192472
2019-10-15	18.20	18.24	18.08	18.18	212969
2019-10-16	18.20	18.23	18.05	18.19	204954
2019-10-17	18.26	18.26	18.14	18.16	177348
2019-10-18	18.21	18.25	18.16	18.24	167356
2019-10-21	18.30	18.32	18.22	18.31	217494
2019-10-22	18.45	18.49	18.25	18.30	223506
2019-10-23	18.38	18.41	18.35	18.41	109509
2019-10-24	18.45	18.49	18.43	18.46	194922
2019-10-25	18.50	18.53	18.46	18.48	191618
2019-10-28	18.52	18.60	18.49	18.58	280540
2019-10-29	18.59	18.63	18.55	18.60	147913
2019-10-30	18.60	18.64	18.52	18.56	210539
2019-10-31	18.54	18.63	18.52	18.60	195762
2019-11-01	18.62	18.64	18.56	18.64	193137
2019-11-04	18.65	18.72	18.64	18.68	283050
2019-11-05	18.70	18.74	18.67	18.74	196217
2019-11-06	18.74	18.77	18.69	18.75	222111
2019-11-07	18.75	18.75	18.23	18.44	533640
2019-11-08	18.40	18.54	18.37	18.50	249197
2019-11-11	18.55	18.55	18.39	18.52	209988
2019-11-12	18.55	18.55	18.33	18.41	323588
2019-11-13	18.38	18.46	18.35	18.35	248198
2019-11-14	18.38	18.44	18.31	18.37	167808
2019-11-15	18.48	18.48	18.35	18.35	196962
2019-11-18	18.30	18.39	18.21	18.37	347997
2019-11-19	18.42	18.50	18.37	18.49	197760
2019-11-20	18.48	18.54	18.37	18.43	178348
2019-11-21	18.38	18.52	18.38	18.43	138706
2019-11-22	18.45	18.48	18.36	18.41	146639
2019-11-25	18.45	18.50	18.38	18.40	248503
2019-11-26	18.46	18.49	18.42	18.48	130721
2019-11-27	18.52	18.56	18.46	18.49	182625
2019-11-29	18.55	18.55	18.49	18.55	74621
2019-12-02	18.55	18.57	18.50	18.55	250084
2019-12-03	18.50	18.58	18.35	18.55	316133
2019-12-04	18.60	18.61	18.50	18.53	171217
2019-12-05	18.65	18.65	18.50	18.55	194311
2019-12-06	18.56	18.67	18.55	18.63	260818
2019-12-09	18.61	18.64	18.55	18.59	233138
2019-12-10	18.56	18.60	18.53	18.41	193984
2019-12-11	18.41	18.47	18.37	18.41	253363
2019-12-12	18.50	18.54	18.40	18.38	210858
2019-12-13	18.40	18.55	18.36	18.48	441664
2019-12-16	18.57	18.61	18.49	18.54	345056
2019-12-17	18.54	18.60	18.51	18.58	229227
2019-12-18	18.59	18.62	18.56	18.58	264574
2019-12-19	18.60	18.64	18.52	18.61	211466
2019-12-20	18.65	18.73	18.63	18.67	433185
2019-12-23	18.75	18.90	18.73	18.88	871260
2019-12-24	18.90	18.93	18.78	18.85	279127
2019-12-26	18.92	18.93	18.83	18.91	352104
2019-12-27	18.95	18.98	18.88	18.90	370257
2019-12-30	18.95	18.97	18.90	18.92	268268
2019-12-31	18.97	19.00	18.94	19.00	256603
2020-01-02	19.00	19.06	18.98	18.99	500033
2020-01-03	18.99	19.05	18.96	19.04	354655
2020-01-06	19.09	19.13	19.05	19.10	475216
2020-01-07	19.20	19.25	19.14	19.22	280858
2020-01-08	19.20	19.31	19.20	19.29	447537
2020-01-09	19.30	19.42	19.30	19.25	603972
2020-01-10	19.25	19.39	19.08	19.20	562652
2020-01-13	19.15	19.32	19.15	19.21	356146
2020-01-14	19.21	19.30	19.17	19.22	267939
2020-01-15	19.24	19.31	19.24	19.30	293517
2020-01-16	19.34	19.36	19.29	19.35	383805
2020-01-17	19.40	19.40	19.36	19.39	286922
2020-01-21	19.39	19.48	19.38	19.45	407247
2020-01-22	19.48	19.50	19.41	19.45	327646
2020-01-23	19.47	19.49	19.43	19.48	269326
2020-01-24	19.50	19.73	19.45	19.53	477080
2020-01-27	19.40	19.56	19.40	19.50	381295
2020-01-28	19.55	19.60	19.46	19.48	389772
2020-01-29	19.67	19.67	19.58	19.61	385004
2020-01-30	19.65	19.65	19.57	19.59	370343
2020-01-31	19.63	19.63	19.54	19.57	349424
2020-02-03	19.59	19.62	19.30	19.33	589992
2020-02-04	19.40	19.50	19.35	19.46	383052
2020-02-05	19.53	19.57	19.50	19.54	286724
2020-02-06	19.55	19.57	19.52	19.53	270799
2020-02-07	19.56	19.60	19.54	19.59	259500
2020-02-10	19.60	19.69	19.60	19.67	411554
2020-02-11	19.68	19.70	19.62	19.55	361194
2020-02-12	19.57	19.65	19.56	19.63	336662
2020-02-13	19.70	19.72	19.60	19.62	305476
2020-02-14	19.66	19.68	19.60	19.60	215088
2020-02-18	19.60	19.66	19.60	19.64	270421
2020-02-19	19.67	19.69	19.65	19.66	256031
2020-02-20	19.68	19.68	19.65	19.68	208840
2020-02-21	19.68	19.70	19.65	19.67	270214
2020-02-24	19.50	19.59	19.30	19.32	705469
2020-02-25	19.41	19.43	17.83	17.84	2084602
2020-02-26	17.92	18.50	17.35	18.45	1938328
2020-02-27	18.11	18.21	17.05	17.19	1615398
2020-02-28	16.37	16.57	15.42	16.42	2965663
2020-03-02	16.51	18.27	16.51	18.21	1596420
2020-03-03	18.40	18.76	17.39	17.52	1287537
2020-03-04	18.06	18.25	17.82	18.14	466398
2020-03-05	17.75	17.98	17.60	17.92	480580
2020-03-06	17.21	17.84	17.10	17.76	708410
2020-03-09	16.50	17.00	16.10	16.53	1194282
2020-03-10	17.01	17.48	16.60	17.35	757547
2020-03-11	16.87	16.91	15.53	15.91	997390
2020-03-12	14.87	14.87	13.27	14.30	2297203
2020-03-13	14.83	15.58	14.51	15.24	914416
2020-03-16	13.63	14.38	13.50	13.62	862027
2020-03-17	13.70	13.85	12.59	13.17	1528324
2020-03-18	12.35	12.38	9.10	10.44	2498360
2020-03-19	10.26	11.54	9.10	11.20	1513949
2020-03-20	11.67	12.74	11.38	11.94	1179863
2020-03-23	11.44	11.48	9.70	10.44	1590228
2020-03-24	11.26	11.90	10.89	11.57	1623257
2020-03-25	11.95	13.03	11.93	12.69	1683125
2020-03-26	12.97	14.70	12.94	13.97	1265785
2020-03-27	13.45	13.83	12.60	13.37	1016858
2020-03-30	13.43	13.97	12.85	12.95	780750
2020-03-31	12.60	13.22	12.60	12.91	552383
2020-04-01	12.50	12.50	12.00	12.08	741008
2020-04-02	12.28	13.31	12.12	12.81	524393
2020-04-03	12.56	12.89	11.81	12.34	592635
2020-04-06	12.65	13.00	12.65	12.95	619829
2020-04-07	13.70	14.00	13.05	13.40	918444
2020-04-08	13.77	14.19	13.68	13.96	814675
2020-04-09	14.36	15.07	14.36	14.73	996545
2020-04-13	14.76	14.76	14.01	14.30	564646
2020-04-14	14.52	14.72	12.54	13.41	4276520
2020-04-15	13.18	13.34	12.85	13.16	496763
2020-04-16	13.12	13.30	12.85	13.24	589202
2020-04-17	14.00	14.00	13.45	13.80	664655
2020-04-20	13.44	13.55	12.90	12.98	802369
2020-04-21	12.62	13.26	12.62	13.20	666890
2020-04-22	13.42	13.60	13.26	13.32	416809
2020-04-23	13.50	13.75	13.35	13.65	437556
2020-04-24	13.60	13.84	13.46	13.67	270145
2020-04-27	13.68	13.82	13.60	13.74	467115
2020-04-28	13.85	13.99	13.76	13.94	558410
2020-04-29	14.00	14.26	14.00	14.17	631902
2020-04-30	14.25	14.25	14.01	14.19	374565
2020-05-01	14.08	14.20	13.93	14.04	360608
2020-05-04	14.05	14.32	13.95	14.24	825922
2020-05-05	14.35	14.63	14.31	14.51	584371
2020-05-06	14.70	14.74	14.53	14.67	509134
2020-05-07	14.75	14.78	14.65	14.52	556852
2020-05-08	14.41	14.59	14.38	14.48	566701
2020-05-11	14.35	14.54	14.30	14.50	369329
2020-05-12	14.69	14.76	14.56	14.58	365915
2020-05-13	14.55	14.62	13.64	13.73	783988
2020-05-14	13.50	13.75	13.07	13.74	783424
2020-05-15	13.45	13.75	13.32	13.61	249270
2020-05-18	13.82	14.40	13.82	14.21	429796
2020-05-19	14.21	14.37	14.12	14.20	222038
2020-05-20	14.40	14.48	14.35	14.39	280661
2020-05-21	14.35	14.45	14.27	14.45	256102
2020-05-22	14.49	14.51	14.40	14.48	206852
2020-05-26	14.75	14.75	14.36	14.57	379641
2020-05-27	14.60	14.70	14.48	14.66	317721
2020-05-28	14.70	14.80	14.64	14.75	375804
2020-05-29	14.67	14.94	14.55	14.93	285839
2020-06-01	14.95	15.05	14.90	14.95	468869
2020-06-02	15.01	15.22	14.96	15.22	442234
2020-06-03	15.46	15.70	15.34	15.49	547966
2020-06-04	15.66	15.80	15.56	15.67	594956
2020-06-05	15.91	16.06	15.91	15.91	581717
2020-06-08	16.18	16.35	16.11	16.29	779221
2020-06-09	16.30	16.40	16.20	16.23	428612
2020-06-10	16.12	16.20	16.00	16.04	353729
2020-06-11	15.25	15.53	14.89	14.96	906179
2020-06-12	15.37	15.70	15.21	15.65	399322
2020-06-15	15.24	15.67	15.02	15.55	348885
2020-06-16	15.83	15.89	15.54	15.67	349108
2020-06-17	15.69	15.70	15.60	15.65	313798
2020-06-18	15.40	15.68	15.40	15.51	267871
2020-06-19	15.52	15.68	15.43	15.46	268199
2020-06-22	15.41	15.63	15.41	15.49	216863
2020-06-23	15.65	15.73	15.56	15.66	289347
2020-06-24	15.53	15.69	15.25	15.43	315179
2020-06-25	15.32	15.60	15.30	15.43	231750
2020-06-26	15.43	15.50	15.08	15.15	371830
2020-06-29	15.13	15.31	15.10	15.19	346431
2020-06-30	15.19	15.57	15.19	15.51	387979
2020-07-01	15.50	15.71	15.45	15.45	242345
2020-07-02	15.71	15.79	15.56	15.57	365338
2020-07-06	15.90	15.92	15.76	15.81	640432
2020-07-07	15.80	15.89	15.76	15.87	367816
2020-07-08	15.90	15.91	15.75	15.75	329808
2020-07-09	15.87	15.88	15.48	15.40	400144
2020-07-10	15.40	15.48	15.28	15.31	322229
2020-07-13	15.35	15.50	15.32	15.35	466948
2020-07-14	15.30	15.42	15.24	15.42	265025
2020-07-15	15.63	15.65	15.42	15.51	387142
2020-07-16	15.52	15.56	15.43	15.52	260374
2020-07-17	15.54	15.59	15.47	15.48	260232
2020-07-20	15.58	15.58	15.47	15.50	374741
2020-07-21	15.58	15.71	15.58	15.61	283654
2020-07-22	15.63	15.70	15.60	15.69	217147
2020-07-23	15.70	15.75	15.68	15.72	268402
2020-07-24	15.72	15.76	15.66	15.75	227078
2020-07-27	15.77	15.80	15.60	15.63	324734
2020-07-28	15.60	15.70	15.51	15.58	440907
2020-07-29	15.70	15.75	15.28	15.35	743833
2020-07-30	15.40	15.48	15.32	15.32	275997
2020-07-31	15.38	15.40	15.30	15.34	280314
2020-08-03	15.39	15.42	15.33	15.35	572880
2020-08-04	15.40	15.68	15.39	15.66	681941
2020-08-05	15.80	15.84	15.68	15.78	491048
2020-08-06	15.84	15.85	15.72	15.82	317740
2020-08-07	15.85	15.90	15.82	15.84	383405
2020-08-10	15.85	15.92	15.84	15.90	462461
2020-08-11	15.96	15.97	15.82	15.73	477278
2020-08-12	15.86	15.86	15.75	15.80	296838
2020-08-13	15.81	15.82	15.76	15.78	257913
2020-08-14	15.78	15.80	15.76	15.80	244190
2020-08-17	15.84	15.88	15.69	15.83	361200
2020-08-18	15.85	15.96	15.80	15.96	246905
2020-08-19	16.01	16.06	15.96	15.97	347652
2020-08-20	15.87	16.02	15.87	16.00	256976
2020-08-21	16.01	16.05	15.95	15.98	234629
2020-08-24	16.00	16.00	15.86	15.93	316917
2020-08-25	15.95	16.04	15.93	16.04	400126
2020-08-26	16.04	16.10	15.97	16.08	396642
2020-08-27	16.15	16.15	15.98	16.10	354321
2020-08-28	16.16	16.22	16.09	16.20	423451
2020-08-31	16.20	16.22	16.13	16.19	338252
2020-09-01	16.15	16.25	16.15	16.25	441066
2020-09-02	16.30	16.60	16.28	16.44	469080
2020-09-03	16.44	16.49	16.03	16.22	493216
2020-09-04	16.26	16.35	15.81	16.16	519580
2020-09-08	16.01	16.18	16.00	16.14	395592
2020-09-09	16.24	16.36	16.20	16.21	469166
2020-09-10	16.29	16.29	16.13	16.22	226487
2020-09-11	16.14	16.24	16.08	16.19	355385
2020-09-14	16.20	16.26	16.04	16.12	379322
2020-09-15	16.22	16.28	15.95	16.12	432239
2020-09-16	16.05	16.12	16.00	16.12	293360
2020-09-17	16.03	16.16	16.00	16.14	329989
2020-09-18	16.14	16.16	16.08	16.14	191454
2020-09-21	16.05	16.05	15.71	16.02	502182
2020-09-22	16.02	16.13	15.88	15.97	384639
2020-09-23	16.02	16.09	15.75	15.76	329192
2020-09-24	15.75	15.93	15.56	15.87	489236
2020-09-25	15.94	15.95	15.82	15.92	388001
2020-09-28	16.12	16.20	15.99	16.08	342357
2020-09-29	16.09	16.11	16.00	16.08	310564
2020-09-30	16.12	16.13	16.05	16.13	303906
2020-10-01	16.24	16.24	16.10	16.18	368576
2020-10-02	15.92	16.24	15.81	16.20	379979
2020-10-05	16.54	16.60	16.46	16.50	1377381
2020-10-06	16.66	16.74	16.58	16.64	835524
2020-10-07	16.68	16.80	16.68	16.76	812462
2020-10-08	16.85	16.87	16.80	16.71	548943
2020-10-09	16.79	16.79	16.54	16.68	507320
2020-10-12	16.75	16.76	16.58	16.61	462780
2020-10-13	16.61	16.67	16.48	16.49	357466
2020-10-14	16.59	16.60	16.50	16.54	316361
2020-10-15	16.47	16.54	16.34	16.46	312723
2020-10-16	16.55	16.55	16.38	16.40	239035
2020-10-19	16.48	16.57	16.19	16.22	521169
2020-10-20	16.24	16.28	16.08	16.13	419354
2020-10-21	16.13	16.21	16.05	16.14	388562
2020-10-22	16.14	16.31	16.10	16.30	312325
2020-10-23	16.36	16.48	16.36	16.40	283020
2020-10-26	16.32	16.42	16.11	16.18	439448
2020-10-27	16.25	16.44	16.23	16.32	335706
2020-10-28	16.19	16.25	16.09	16.17	419305
2020-10-29	16.23	16.34	16.14	16.30	260570
2020-10-30	16.20	16.22	16.02	16.07	440859
2020-11-02	16.14	16.42	16.08	16.31	712074
2020-11-03	16.31	16.48	16.29	16.40	453995
2020-11-04	16.50	16.56	16.43	16.51	341980
2020-11-05	16.67	16.79	16.65	16.74	554409
2020-11-06	16.75	16.77	16.60	16.76	374476
2020-11-09	17.20	17.20	16.80	16.78	725459
2020-11-10	16.88	16.90	16.71	16.83	485101
2020-11-11	16.80	16.89	16.74	16.75	303284
2020-11-12	16.80	16.84	16.67	16.84	261518
2020-11-13	16.86	16.89	16.75	16.84	238797
2020-11-16	16.90	16.96	16.89	16.95	387587
2020-11-17	16.93	16.98	16.92	16.97	260350
2020-11-18	16.98	17.02	16.95	16.99	314323
2020-11-19	16.99	17.03	16.95	17.01	343086
2020-11-20	17.04	17.05	17.00	17.05	275609
2020-11-23	17.11	17.17	17.05	17.15	362068
2020-11-24	17.22	17.39	17.21	17.28	398489
2020-11-25	17.29	17.35	17.23	17.34	304801
2020-11-27	17.37	17.38	17.25	17.27	382389
2020-11-30	17.27	17.34	17.20	17.30	370840
2020-12-01	17.43	17.53	17.39	17.53	418380
2020-12-02	17.50	17.73	17.50	17.66	444912
2020-12-03	17.73	17.82	17.70	17.81	335411
2020-12-04	17.95	17.99	17.91	17.92	473323
2020-12-07	18.00	18.10	17.87	17.93	416056
2020-12-08	17.93	18.00	17.91	17.98	297506
2020-12-09	18.04	18.05	17.96	17.89	330533
2020-12-10	17.81	17.92	17.80	17.91	294504
2020-12-11	17.90	17.90	17.53	17.59	512850
2020-12-14	17.60	17.70	17.50	17.55	317150
2020-12-15	17.60	17.69	17.54	17.69	339447
2020-12-16	17.75	17.79	17.69	17.79	316668
2020-12-17	17.83	17.85	17.80	17.85	314556
2020-12-18	17.84	17.87	17.76	17.85	291004
2020-12-21	17.78	17.88	17.74	17.87	290396
2020-12-22	17.81	17.84	17.71	17.72	262454
2020-12-23	17.70	17.76	17.67	17.73	276548
2020-12-24	17.73	17.78	17.69	17.73	104621
2020-12-28	17.78	17.78	17.69	17.73	271556
2020-12-29	17.73	17.87	17.73	17.80	216964
2020-12-30	17.80	17.85	17.75	17.81	415851
2020-12-31	17.85	17.85	17.80	17.85	303161
2021-01-04	17.96	17.99	17.80	17.86	498633
2021-01-05	17.90	18.01	17.83	17.99	391081
2021-01-06	17.99	18.05	17.80	17.93	418867
2021-01-07	17.92	18.09	17.92	18.04	374318
2021-01-08	18.02	18.11	18.01	18.05	467618
2021-01-11	18.00	18.02	17.95	17.99	379074
2021-01-12	17.95	18.05	17.95	17.88	447415
2021-01-13	17.88	17.93	17.83	17.88	312247
2021-01-14	17.87	17.92	17.86	17.88	262382
2021-01-15	17.90	17.90	17.83	17.85	214931
2021-01-19	17.90	17.99	17.85	17.87	403186
2021-01-20	17.97	17.99	17.90	17.95	342223
2021-01-21	18.03	18.07	17.91	17.98	383194
2021-01-22	17.96	18.00	17.90	17.94	344607
2021-01-25	17.99	17.99	17.86	17.95	420364
2021-01-26	17.95	17.99	17.93	17.97	328995
2021-01-27	17.86	17.97	17.79	17.80	351000
2021-01-28	17.80	17.99	17.79	17.89	372701
2021-01-29	17.85	17.89	17.80	17.88	274241
2021-02-01	17.93	17.95	17.68	17.78	694597
2021-02-02	17.92	17.92	17.80	17.87	378306
2021-02-03	17.84	17.91	17.83	17.89	326704
2021-02-04	17.94	17.98	17.91	17.98	395715
2021-02-05	18.00	18.06	18.00	18.04	361413
2021-02-08	18.04	18.09	18.01	18.07	642966
2021-02-09	18.07	18.11	18.05	17.97	405035
2021-02-10	18.00	18.05	17.91	17.95	339634
2021-02-11	17.94	17.97	17.92	17.94	240776
2021-02-12	17.96	17.97	17.92	17.97	214311
2021-02-16	17.97	18.03	17.94	17.98	384683
2021-02-17	18.00	18.03	17.93	18.03	325776
2021-02-18	18.01	18.03	17.93	17.98	221140
2021-02-19	18.00	18.03	17.93	18.01	328929
2021-02-22	18.01	18.04	17.94	17.98	376522
2021-02-23	17.97	18.02	17.85	18.02	417391
2021-02-24	17.95	18.06	17.90	18.01	339900
2021-02-25	18.01	18.05	17.78	17.90	410625
2021-02-26	17.92	18.00	17.77	17.87	301271
2021-03-01	17.94	17.98	17.89	17.95	314277
2021-03-02	17.95	18.04	17.94	18.01	448493
2021-03-03	18.01	18.04	17.90	17.91	335861
2021-03-04	17.99	18.00	17.85	17.95	536740
2021-03-05	17.98	18.01	17.86	17.97	391083
2021-03-08	18.01	18.04	17.95	17.98	425019
2021-03-09	18.04	18.07	17.99	17.94	563522
2021-03-10	18.00	18.05	17.95	17.97	372193
2021-03-11	18.00	18.03	17.95	17.96	351868
2021-03-12	17.95	17.98	17.90	17.96	273347
2021-03-15	18.00	18.00	17.94	17.96	257123
2021-03-16	17.94	17.97	17.91	17.95	225299
2021-03-17	17.94	17.95	17.91	17.95	258545
2021-03-18	17.95	17.96	17.90	17.92	281301
2021-03-19	17.90	17.96	17.90	17.95	219439
2021-03-22	17.95	17.99	17.92	17.99	340970
2021-03-23	18.02	18.03	17.97	17.99	336713
2021-03-24	18.00	18.05	17.99	18.01	367196
2021-03-25	18.04	18.05	18.00	18.04	361312
2021-03-26	18.01	18.07	18.00	18.07	294453
2021-03-29	18.07	18.09	18.05	18.09	273489
2021-03-30	18.14	18.15	18.11	18.15	419847
2021-03-31	18.15	18.29	18.15	18.27	470283
2021-04-01	18.26	18.32	18.25	18.29	481311
2021-04-05	18.31	18.49	18.30	18.47	557775
2021-04-06	18.51	18.63	18.50	18.59	470087
2021-04-07	18.64	18.72	18.62	18.69	427706
2021-04-08	18.66	18.79	18.56	18.66	465749
2021-04-09	18.66	18.73	18.60	18.67	277367
2021-04-12	18.66	18.68	18.61	18.66	295447
2021-04-13	18.67	18.69	18.62	18.63	313975
2021-04-14	18.65	18.74	18.65	18.69	276904
2021-04-15	18.70	18.80	18.67	18.74	269823
2021-04-16	18.80	18.90	18.75	18.88	305382
2021-04-19	18.93	18.93	18.82	18.87	287895
2021-04-20	18.90	18.93	18.57	18.72	402973
2021-04-21	18.73	18.77	18.72	18.75	223734
2021-04-22	18.76	18.80	18.65	18.73	306120
2021-04-23	18.73	18.85	18.70	18.75	265620
2021-04-26	18.74	18.79	18.72	18.73	357087
2021-04-27	18.83	18.83	18.71	18.74	215255
2021-04-28	18.76	18.82	18.72	18.74	228422
2021-04-29	18.88	18.89	18.75	18.81	257091
2021-04-30	18.86	18.99	18.81	18.98	255205
2021-05-03	19.05	19.25	18.93	19.03	658432
2021-05-04	19.06	19.24	18.95	19.20	525045
2021-05-05	19.26	19.41	19.22	19.39	390248
2021-05-06	19.44	19.72	19.40	19.64	642054
2021-05-07	19.65	19.75	19.55	19.60	326125
2021-05-10	19.79	19.79	19.28	19.40	492122
2021-05-11	19.02	19.65	18.91	19.31	855918
2021-05-12	19.16	19.32	17.87	18.04	2099428
2021-05-13	18.34	18.65	18.18	18.35	624992
2021-05-14	18.58	18.97	18.55	18.90	396735
2021-05-17	19.06	19.14	18.90	19.10	600327
2021-05-18	19.18	19.29	19.13	19.19	409210
2021-05-19	19.05	19.21	18.93	19.18	549932
2021-05-20	19.32	19.40	19.20	19.35	328947
2021-05-21	19.45	19.49	19.26	19.29	269355
2021-05-24	19.39	19.50	19.35	19.47	306507
2021-05-25	19.55	19.66	19.50	19.57	329832
2021-05-26	19.65	19.68	19.43	19.68	355848
2021-05-27	19.70	19.81	19.60	19.78	393959
2021-05-28	19.86	19.92	19.81	19.87	311319
2021-06-01	20.00	20.07	19.92	20.06	456160
2021-06-02	20.15	20.17	19.93	19.97	380484
2021-06-03	19.95	20.10	19.78	20.10	529479
2021-06-04	20.15	20.30	20.11	20.18	408395
2021-06-07	20.20	20.29	19.90	20.26	471323
2021-06-08	20.34	20.50	20.22	20.41	406262
2021-06-09	20.41	20.56	20.31	20.31	568600
2021-06-10	20.31	20.40	20.02	20.26	376145
2021-06-11	20.34	20.46	20.27	20.42	257529
2021-06-14	20.45	20.48	19.61	19.94	712922
2021-06-15	20.00	20.04	17.58	19.15	1936579
2021-06-16	19.04	19.49	18.80	19.38	536334
2021-06-17	19.63	19.63	19.31	19.51	422289
2021-06-18	19.36	19.58	19.32	19.47	264203
2021-06-21	19.45	19.85	19.36	19.75	341276
2021-06-22	19.75	19.83	19.62	19.79	203012
2021-06-23	19.79	19.93	19.73	19.80	235915
2021-06-24	19.92	19.98	19.85	19.89	239209
2021-06-25	19.98	20.00	19.91	19.99	185802
2021-06-28	19.99	20.00	19.60	19.70	457515
2021-06-29	19.92	19.92	19.63	19.81	210592
2021-06-30	19.87	19.87	19.69	19.79	256781
2021-07-01	19.85	19.99	19.76	19.87	339025
2021-07-02	19.90	20.19	19.77	20.07	311501
2021-07-06	20.10	20.24	20.00	20.10	307935
2021-07-07	20.10	20.15	20.00	20.11	233773
2021-07-08	20.00	20.10	19.90	19.92	278910
2021-07-09	19.91	19.97	19.63	19.84	302256
2021-07-12	19.87	20.19	19.86	20.14	444345
2021-07-13	20.05	20.20	19.90	20.12	415605
2021-07-14	20.15	20.29	19.96	20.27	293246
2021-07-15	20.20	20.27	20.08	20.15	303097
2021-07-16	20.11	20.42	20.08	20.12	1392127
2021-07-19	19.98	20.00	19.51	19.82	590789
2021-07-20	19.81	20.19	19.79	20.13	295937
2021-07-21	20.15	20.33	20.07	20.29	241531
2021-07-22	20.27	20.30	20.15	20.23	222913
2021-07-23	20.27	20.40	20.25	20.33	314884
2021-07-26	20.33	20.38	20.19	20.34	309978
2021-07-27	20.37	20.44	20.07	20.36	304409
2021-07-28	20.39	20.55	20.32	20.50	276563
2021-07-29	20.48	20.68	20.46	20.59	325255
2021-07-30	20.51	20.65	20.50	20.56	222539
2021-08-02	20.68	20.92	20.65	20.86	435812
2021-08-03	20.86	21.24	20.83	21.12	494124
2021-08-04	21.10	21.33	21.04	21.16	392561
2021-08-05	21.24	21.33	21.17	21.23	325297
2021-08-06	21.21	21.26	21.11	21.12	234610
2021-08-09	21.13	21.55	21.13	21.45	630832
2021-08-10	21.45	21.60	21.39	21.44	396770
2021-08-11	21.59	21.66	21.41	21.66	439442
2021-08-12	21.62	21.62	21.34	21.52	286458
2021-08-13	21.52	21.58	21.29	21.37	293498
2021-08-16	21.28	21.30	21.12	21.23	334324
2021-08-17	21.16	21.22	21.01	21.07	289855
2021-08-18	21.02	21.18	21.02	21.11	208564
2021-08-19	20.96	21.15	20.93	21.02	460600
2021-08-20	21.02	21.18	21.02	21.09	328835
2021-08-23	21.06	21.07	20.18	20.44	1312112
2021-08-24	20.41	20.74	20.21	20.24	677243
2021-08-25	20.25	20.59	20.24	20.42	324468
2021-08-26	20.36	20.42	19.32	19.79	1954812
2021-08-27	19.79	20.15	19.75	20.10	727811
2021-08-30	20.09	20.18	20.01	20.15	410916
2021-08-31	20.15	20.49	20.05	20.45	300156
2021-09-01	20.59	20.80	20.45	20.49	469070
2021-09-02	19.33	20.05	19.02	19.62	2326745
2021-09-03	19.22	19.28	18.04	18.20	4536660
2021-09-07	18.08	18.30	17.42	18.12	3071561
2021-09-08	18.24	18.47	18.17	18.39	705993
2021-09-09	18.42	18.59	18.20	18.38	857158
2021-09-10	18.38	18.43	18.10	18.14	450269
2021-09-13	18.49	19.19	18.36	19.19	1796352
2021-09-14	19.25	19.37	18.76	18.89	647676
2021-09-15	18.97	19.09	18.53	19.08	473025
2021-09-16	19.12	19.13	18.88	19.10	358507
2021-09-17	19.10	19.18	18.99	19.07	297942
2021-09-20	18.60	18.77	18.29	18.57	1083429
2021-09-21	18.71	18.78	18.41	18.51	491542
2021-09-22	18.62	18.88	18.56	18.81	341150
2021-09-23	18.79	18.92	18.58	18.63	426387
2021-09-24	18.50	18.65	18.38	18.52	364715
2021-09-27	18.43	18.46	18.21	18.22	518769
2021-09-28	18.10	18.10	17.90	17.94	1034782
2021-09-29	17.99	18.35	17.94	18.11	301344
2021-09-30	18.23	18.38	18.03	18.29	359912
2021-10-01	18.30	18.37	18.14	18.35	323254
2021-10-04	18.35	18.56	18.26	18.52	516850
2021-10-05	18.68	18.70	18.50	18.61	423970
2021-10-06	18.50	18.67	18.42	18.63	322335
2021-10-07	18.67	18.70	18.49	18.43	323004
2021-10-08	18.36	18.46	18.30	18.39	183412
2021-10-11	18.40	18.45	18.01	18.05	456407
2021-10-12	18.03	18.19	18.02	18.10	240020
2021-10-13	18.15	18.15	18.00	18.15	297845
2021-10-14	18.21	18.27	18.13	18.22	306019
2021-10-15	18.23	18.25	18.07	18.14	256883
2021-10-18	18.02	18.17	17.92	18.15	334988
2021-10-19	18.24	18.24	18.05	18.20	335739
2021-10-20	18.21	18.25	18.05	18.07	339071
2021-10-21	17.99	18.06	17.92	17.99	401312
2021-10-22	18.00	18.04	17.92	17.98	343555
2021-10-25	18.01	18.05	17.92	17.96	477386
2021-10-26	18.01	18.01	17.87	17.96	499373
2021-10-27	17.95	18.05	17.89	17.97	269579
2021-10-28	18.05	18.05	17.99	18.05	223660
2021-10-29	18.10	18.15	18.06	18.13	230452
2021-11-01	18.20	18.45	18.20	18.33	480343
2021-11-02	18.40	18.50	18.23	18.31	409698
2021-11-03	18.39	18.39	18.16	18.33	333923
2021-11-04	18.33	18.60	18.30	18.49	810532
2021-11-05	18.57	18.60	18.48	18.54	307999
2021-11-08	18.62	18.62	18.47	18.50	395027
2021-11-09	18.63	18.75	18.40	18.38	392622
2021-11-10	18.35	18.36	18.10	18.20	281186
2021-11-11	18.16	18.17	17.98	18.01	383558
2021-11-12	18.07	18.18	18.01	18.13	288207
2021-11-15	18.45	18.67	18.38	18.46	1382734
2021-11-16	18.50	18.64	18.42	18.52	499779
2021-11-17	18.50	18.54	18.42	18.51	420349
2021-11-18	18.46	18.48	18.30	18.38	330010
2021-11-19	18.36	18.40	18.27	18.38	219231
2021-11-22	18.45	18.45	18.08	18.10	536941
2021-11-23	18.02	18.18	17.92	18.16	456027
2021-11-24	18.00	18.21	17.90	18.10	331108
2021-11-26	17.90	17.99	17.70	17.93	431259
2021-11-29	17.99	18.08	17.92	17.94	300947
2021-11-30	17.92	17.98	17.56	17.63	576031
2021-12-01	17.90	17.90	17.60	17.69	354040
2021-12-02	17.78	17.86	17.73	17.85	324846
2021-12-03	17.89	17.89	17.56	17.76	334014
2021-12-06	17.76	17.84	17.62	17.71	417709
2021-12-07	17.84	17.94	17.77	17.85	471329
2021-12-08	17.93	18.00	17.85	17.95	328599
2021-12-09	17.95	17.99	17.90	17.78	393197
2021-12-10	17.78	17.86	17.50	17.54	421195
2021-12-13	17.55	17.70	16.94	17.08	1061222
2021-12-14	17.04	17.09	16.40	16.77	1289679
2021-12-15	16.77	16.80	15.89	16.15	1806991
2021-12-16	16.20	16.65	16.02	16.30	746124
2021-12-17	16.25	16.72	16.12	16.68	646016
2021-12-20	16.54	16.54	16.13	16.23	782931
2021-12-21	16.36	16.70	16.26	16.49	577138
2021-12-22	16.32	16.54	16.27	16.49	714253
2021-12-23	16.55	16.70	16.53	16.62	524750
2021-12-27	16.66	16.75	16.25	16.43	992400
2021-12-28	16.43	16.48	16.32	16.42	639906
2021-12-29	16.41	16.49	16.33	16.45	606256
2021-12-30	16.44	16.64	16.41	16.42	656257
2021-12-31	16.43	16.61	16.38	16.54	660606
2022-01-03	16.71	16.82	16.55	16.79	690002
2022-01-04	16.89	16.98	16.64	16.71	709925
2022-01-05	16.74	16.80	16.27	16.28	853450
2022-01-06	16.26	16.44	16.04	16.26	519782
2022-01-07	16.23	16.62	16.22	16.57	471459
2022-01-10	16.53	16.57	16.34	16.54	415401
2022-01-11	16.60	16.64	16.45	16.45	572046
2022-01-12	16.49	16.53	16.37	16.42	398128
2022-01-13	16.44	16.54	16.36	16.39	296761
2022-01-14	16.31	16.42	16.08	16.16	763179
2022-01-18	16.10	16.48	15.85	16.09	1395311
2022-01-19	16.13	16.32	16.07	16.13	426613
2022-01-20	16.20	16.33	16.03	16.07	467680
2022-01-21	16.00	16.11	15.76	15.81	1523814
2022-01-24	15.75	15.83	15.14	15.83	1336054
2022-01-25	15.67	15.90	15.41	15.71	382131
2022-01-26	15.92	15.96	15.65	15.72	354996
2022-01-27	15.76	15.89	15.58	15.66	408319
2022-01-28	15.58	15.63	15.26	15.53	522365
2022-01-31	15.56	15.90	15.52	15.78	489613
2022-02-01	15.89	16.18	15.73	16.08	441832
2022-02-02	16.13	16.27	15.91	16.04	519221
2022-02-03	15.90	16.12	15.90	16.04	265974
2022-02-04	16.07	16.07	15.72	15.91	357292
2022-02-07	15.95	16.03	15.88	15.94	619609
2022-02-08	15.92	16.02	15.92	15.95	402164
2022-02-09	16.02	16.10	15.84	15.88	435004
2022-02-10	15.78	15.90	15.70	15.72	424753
2022-02-11	15.72	15.77	15.34	15.42	506788
2022-02-14	15.35	15.38	14.95	14.96	1446043
2022-02-15	15.06	15.12	14.95	14.97	491047
2022-02-16	14.99	15.26	14.98	15.22	533833
2022-02-17	15.19	15.21	15.09	15.15	277597
2022-02-18	15.17	15.30	14.98	15.05	458564
2022-02-22	14.95	15.05	14.51	14.82	918518
2022-02-23	14.82	14.92	14.33	14.44	822638
2022-02-24	14.00	14.58	14.00	14.48	1105736
2022-02-25	14.51	15.02	14.42	14.93	580054
2022-02-28	14.87	15.13	14.83	15.02	469936
2022-03-01	15.07	15.24	15.05	15.14	363900
2022-03-02	15.24	15.36	15.22	15.30	370408
2022-03-03	15.33	15.38	15.23	15.27	339341
2022-03-04	15.32	15.32	14.88	15.14	416959
2022-03-07	15.09	15.10	14.84	14.84	364225
2022-03-08	14.80	14.97	14.63	14.84	391996
2022-03-09	14.97	14.97	14.81	14.71	358367
2022-03-10	14.59	14.62	14.26	14.54	494476
2022-03-11	14.56	14.58	14.18	14.20	526954
2022-03-14	14.10	14.16	13.34	13.48	1207219
2022-03-15	13.52	13.86	13.52	13.68	533382
2022-03-16	13.94	14.48	13.80	14.48	812760
2022-03-17	14.48	14.88	14.43	14.81	639988
2022-03-18	14.89	14.94	14.82	14.86	323791
2022-03-21	14.80	15.08	14.50	14.63	484504
2022-03-22	14.60	14.86	14.59	14.75	348589
2022-03-23	14.75	14.89	14.66	14.85	378758
2022-03-24	14.82	14.89	14.72	14.86	303137
2022-03-25	14.86	14.87	14.56	14.61	400678
2022-03-28	14.59	14.87	14.59	14.80	374474
2022-03-29	14.89	15.01	14.84	14.91	401922
2022-03-30	14.97	15.20	14.95	15.16	387291
2022-03-31	15.19	15.40	15.16	15.35	1374825
2022-04-01	15.45	15.50	15.28	15.50	523116
2022-04-04	15.74	15.91	15.61	15.84	835136
2022-04-05	15.78	15.87	15.60	15.70	399888
2022-04-06	15.53	15.68	15.20	15.68	445868
2022-04-07	15.59	15.72	15.59	15.50	328452
2022-04-08	15.42	15.43	14.92	14.99	471822
2022-04-11	14.83	14.90	14.52	14.60	584681
2022-04-12	14.68	14.88	14.65	14.71	336222
2022-04-13	14.71	15.00	14.71	14.93	409694
2022-04-14	14.84	14.95	14.80	14.86	276520
2022-04-18	14.85	14.88	14.72	14.83	297803
2022-04-19	14.79	14.93	14.79	14.89	187513
2022-04-20	15.00	15.00	14.80	14.84	238907
2022-04-21	14.93	14.94	14.68	14.75	241169
2022-04-22	14.65	14.72	14.42	14.45	411183
2022-04-25	14.38	14.88	14.32	14.76	449559
2022-04-26	14.76	14.83	14.49	14.50	372560
2022-04-27	14.59	14.65	14.40	14.54	289495
2022-04-28	14.63	14.68	14.49	14.53	411825
2022-04-29	14.54	14.68	14.44	14.52	264830
2022-05-02	14.59	14.65	14.32	14.39	416732
2022-05-03	14.39	14.74	14.36	14.55	333369
2022-05-04	14.55	14.67	14.44	14.67	407602
2022-05-05	14.62	14.62	14.35	14.48	367473
2022-05-06	14.39	14.53	14.31	14.47	520904
2022-05-09	14.43	14.50	14.21	14.47	692407
2022-05-10	14.55	14.65	14.30	14.20	527969
2022-05-11	14.15	14.36	13.95	14.00	573786
2022-05-12	13.88	14.01	13.61	13.82	1001800
2022-05-13	13.91	14.15	13.89	14.09	423376
2022-05-16	14.10	14.18	14.01	14.08	373125
2022-05-17	14.09	14.29	14.06	14.22	441083
2022-05-18	14.20	14.20	13.95	14.04	290632
2022-05-19	13.96	14.07	13.86	13.92	368188
2022-05-20	14.16	14.16	13.77	13.99	288750
2022-05-23	14.14	14.14	13.85	13.95	401675
2022-05-24	13.95	14.06	13.75	14.04	397563
2022-05-25	14.11	14.15	14.01	14.07	272713
2022-05-26	14.11	14.32	14.11	14.30	433334
2022-05-27	14.42	14.48	14.34	14.47	342879
2022-05-31	14.50	14.59	14.36	14.55	295284
2022-06-01	14.71	14.72	14.58	14.64	423888
2022-06-02	14.69	15.22	14.65	15.04	1041703
2022-06-03	14.90	15.08	14.90	14.97	454487
2022-06-06	15.08	15.14	15.00	15.09	590170
2022-06-07	15.05	15.17	14.99	15.16	393076
2022-06-08	15.19	15.19	15.01	15.08	346864
2022-06-09	15.10	15.12	14.90	14.81	280269
2022-06-10	14.64	14.78	14.41	14.54	342136
2022-06-13	14.21	14.38	13.65	13.83	819843
2022-06-14	13.87	13.95	13.48	13.53	496173
2022-06-15	13.56	13.80	13.49	13.64	455164
2022-06-16	13.49	13.53	12.90	12.96	828960
2022-06-17	13.00	13.17	12.72	12.93	573201
2022-06-21	12.99	13.13	12.85	12.90	967238
2022-06-22	12.80	12.88	12.54	12.59	779379
2022-06-23	12.67	12.98	12.64	12.89	441370
2022-06-24	13.00	13.21	13.00	13.18	326903
2022-06-27	13.25	13.40	13.16	13.27	449138
2022-06-28	13.29	13.43	12.86	12.91	344562
2022-06-29	12.97	13.02	12.70	12.76	280636
2022-06-30	12.70	12.91	12.51	12.51	1251641
2022-07-01	12.61	12.68	12.50	12.64	427232
2022-07-05	12.74	13.03	12.62	13.01	812918
2022-07-06	13.08	13.15	12.93	12.99	332474
2022-07-07	12.99	13.09	12.84	12.83	532661
2022-07-08	12.80	12.90	12.52	12.85	399739
2022-07-11	12.87	12.91	12.65	12.76	307055
2022-07-12	12.76	12.84	12.70	12.77	211317
2022-07-13	12.65	12.77	12.63	12.70	238096
2022-07-14	12.60	12.60	12.40	12.50	464962
2022-07-15	12.53	12.57	12.45	12.45	473418
2022-07-18	12.60	12.60	12.27	12.40	419818
2022-07-19	12.44	12.54	12.40	12.51	392249
2022-07-20	12.52	12.61	12.44	12.53	433961
2022-07-21	12.52	12.62	12.47	12.61	327436
2022-07-22	12.70	12.76	12.57	12.65	358250
2022-07-25	12.65	12.80	12.64	12.80	336218
2022-07-26	12.79	12.83	12.61	12.66	311673
2022-07-27	12.70	12.84	12.63	12.78	367243
2022-07-28	12.84	13.16	12.81	13.13	603527
2022-07-29	13.19	13.50	13.18	13.50	593918
2022-08-01	13.62	13.80	13.57	13.70	614971
2022-08-02	13.85	13.95	13.75	13.85	624858
2022-08-03	13.90	14.00	13.87	13.99	301442
2022-08-04	14.00	14.02	13.86	13.91	348365
2022-08-05	13.85	13.91	13.61	13.88	343237
2022-08-08	13.99	14.11	13.92	14.05	581545
2022-08-09	14.11	14.14	14.05	13.96	410106
2022-08-10	14.13	14.28	14.05	14.20	471239
2022-08-11	14.27	14.29	14.15	14.22	366284
2022-08-12	14.29	14.30	14.23	14.29	289068
2022-08-15	14.28	14.34	14.26	14.31	287821
2022-08-16	14.30	14.41	14.27	14.35	327205
2022-08-17	14.31	14.46	14.22	14.31	364886
2022-08-18	14.39	14.42	14.31	14.42	236982
2022-08-19	14.34	14.36	14.19	14.20	276964
2022-08-22	14.00	14.00	13.54	13.83	687066
2022-08-23	13.85	13.96	13.77	13.85	277336
2022-08-24	13.90	13.93	13.62	13.88	279304
2022-08-25	13.85	14.00	13.84	13.92	276809
2022-08-26	14.01	14.01	13.85	13.92	243630
2022-08-29	13.77	13.96	13.75	13.89	271978
2022-08-30	13.92	14.00	13.81	13.88	221408
2022-08-31	13.86	13.95	13.62	13.71	365505
2022-09-01	13.58	13.65	13.12	13.48	627739
2022-09-02	13.50	13.70	13.46	13.54	416209
2022-09-06	13.59	13.59	13.40	13.55	256753
2022-09-07	13.57	13.72	13.51	13.70	277739
2022-09-08	13.63	13.85	13.62	13.64	401248
2022-09-09	13.67	13.77	13.54	13.65	329692
2022-09-12	13.73	13.73	13.60	13.70	336675
2022-09-13	13.40	13.52	13.20	13.30	355093
2022-09-14	13.35	13.38	13.15	13.17	261313
2022-09-15	13.24	13.34	13.07	13.12	235894
2022-09-16	13.00	13.11	12.89	13.00	441602
2022-09-19	12.84	13.03	12.80	12.81	365741
2022-09-20	12.69	12.77	12.50	12.63	387447
2022-09-21	12.63	12.82	12.54	12.60	315579
2022-09-22	12.60	12.65	12.48	12.53	422972
2022-09-23	12.50	12.51	12.00	12.42	945509
2022-09-26	12.30	12.39	11.95	12.02	667314
2022-09-27	12.05	12.20	11.84	11.91	663668
2022-09-28	11.95	12.19	11.88	11.94	777546
2022-09-29	11.86	11.97	11.47	11.50	846009
2022-09-30	11.50	11.80	11.50	11.75	379315
2022-10-03	11.96	12.25	11.89	12.15	617239
2022-10-04	12.29	12.88	12.28	12.76	802243
2022-10-05	12.67	12.77	12.40	12.65	416416
2022-10-06	12.65	12.80	12.21	12.36	539066
2022-10-07	12.19	12.29	12.00	12.06	442758
2022-10-10	12.12	12.15	11.88	11.98	372028
2022-10-11	11.97	12.10	11.87	11.79	365747
2022-10-12	11.75	11.87	11.74	11.77	278197
2022-10-13	11.50	11.98	11.38	11.94	435778
2022-10-14	11.95	12.00	11.82	11.96	215096
2022-10-17	12.07	12.24	11.88	11.89	283156
2022-10-18	12.00	12.15	11.75	11.79	357658
2022-10-19	11.70	11.84	11.62	11.73	278628
2022-10-20	11.78	11.91	11.68	11.75	226238
2022-10-21	11.65	11.83	11.61	11.75	235868
2022-10-24	11.87	11.96	11.77	11.81	356249
2022-10-25	11.85	11.95	11.82	11.91	415923
2022-10-26	11.91	12.00	11.89	11.93	478848
2022-10-27	11.98	12.15	11.93	12.10	429045
2022-10-28	12.05	12.15	11.96	12.10	356814
2022-10-31	12.07	12.24	12.03	12.09	424878
2022-11-01	12.32	12.34	12.15	12.26	469301
2022-11-02	12.28	12.49	12.17	12.19	463153
2022-11-03	12.12	12.23	12.05	12.20	257069
2022-11-04	12.32	12.35	12.13	12.21	287702
2022-11-07	12.28	12.43	12.28	12.36	452241
2022-11-08	12.49	12.70	12.44	12.62	597123
2022-11-09	12.53	12.64	12.46	12.39	399636
2022-11-10	12.73	12.75	12.54	12.59	434992
2022-11-11	12.60	12.62	12.46	12.52	390454
2022-11-14	12.62	12.65	12.45	12.49	443031
2022-11-15	12.53	12.66	12.51	12.65	534303
2022-11-16	12.62	12.70	12.62	12.67	333093
2022-11-17	12.62	12.69	12.52	12.62	385147
2022-11-18	12.69	12.70	12.60	12.66	243474
2022-11-21	12.68	12.72	12.55	12.60	302113
2022-11-22	12.65	12.71	12.60	12.63	294539
2022-11-23	12.75	12.94	12.67	12.90	710294
2022-11-25	12.95	13.11	12.95	13.01	317893
2022-11-28	13.01	13.08	12.96	13.03	555881
2022-11-29	13.02	13.13	13.02	13.12	339941
2022-11-30	13.14	13.20	13.05	13.20	436314
2022-12-01	13.27	13.30	12.86	12.91	690720
2022-12-02	12.91	13.22	12.91	13.10	436073
2022-12-05	13.08	13.18	12.96	12.98	501545
2022-12-06	13.09	13.19	12.98	13.02	381111
2022-12-07	13.04	13.18	13.03	13.16	436969
2022-12-08	13.25	13.32	13.11	13.05	432899
2022-12-09	13.05	13.17	12.99	13.05	348052
2022-12-12	13.01	13.23	13.01	13.21	605258
2022-12-13	13.54	13.57	13.28	13.19	797963
2022-12-14	13.22	13.23	13.03	13.15	476977
2022-12-15	13.04	13.28	13.01	13.13	452277
2022-12-16	13.02	13.14	12.79	12.94	617236
2022-12-19	12.90	12.90	12.55	12.59	572967
2022-12-20	12.58	12.70	12.55	12.60	621845
2022-12-21	12.77	12.84	12.62	12.69	487420
2022-12-22	12.75	12.75	12.56	12.65	616215
2022-12-23	12.69	12.75	12.60	12.65	548332
2022-12-27	12.66	12.76	12.31	12.34	812647
2022-12-28	12.31	12.47	11.84	11.89	1333510
2022-12-29	11.95	12.10	11.90	12.00	787499
2022-12-30	12.00	12.09	11.85	12.01	828367
2023-01-03	12.16	12.28	12.10	12.26	709190
2023-01-04	12.43	12.53	12.36	12.48	565976
2023-01-05	12.48	12.53	12.42	12.52	376511
2023-01-06	12.61	12.76	12.55	12.66	467872
2023-01-09	12.75	12.86	12.72	12.84	548638
2023-01-10	12.86	13.04	12.85	12.95	438877
2023-01-11	13.06	13.08	12.92	12.92	827806
2023-01-12	12.98	13.03	12.88	13.02	474899
2023-01-13	12.99	13.16	12.97	13.15	480657
2023-01-17	13.17	13.32	13.16	13.25	808540
2023-01-18	13.38	13.50	13.19	13.25	551059
2023-01-19	13.23	13.36	13.12	13.35	449735
2023-01-20	13.34	13.51	13.34	13.49	548469
2023-01-23	13.52	13.58	13.50	13.53	420076
2023-01-24	13.55	13.64	13.45	13.56	366141
2023-01-25	13.50	13.68	13.46	13.67	434668
2023-01-26	13.70	13.72	13.64	13.66	623360
2023-01-27	13.72	13.76	13.65	13.71	464668
2023-01-30	13.73	13.78	13.68	13.72	466759
2023-01-31	13.78	13.78	13.72	13.75	337719
2023-02-01	13.80	13.92	13.77	13.87	577130
2023-02-02	14.00	14.32	13.97	14.28	1346999
2023-02-03	14.22	14.43	14.15	14.33	903685
2023-02-06	14.20	14.37	14.07	14.33	889343
2023-02-07	14.33	14.39	14.24	14.35	569904
2023-02-08	14.30	14.42	14.30	14.37	463492
2023-02-09	14.42	14.43	14.13	14.03	577983
2023-02-10	13.93	14.12	13.73	14.07	816236
2023-02-13	14.04	14.09	13.96	14.05	375650
2023-02-14	13.99	14.12	13.90	14.03	478427
2023-02-15	13.95	14.04	13.93	14.02	353517
2023-02-16	13.89	13.98	13.69	13.73	526214
2023-02-17	13.70	13.75	13.57	13.73	423364
2023-02-21	13.63	13.65	13.06	13.06	1034899
2023-02-22	13.06	13.22	13.06	13.16	430080
2023-02-23	13.19	13.24	13.15	13.21	356159
2023-02-24	13.01	13.23	13.01	13.21	325120
2023-02-27	13.21	13.26	13.12	13.14	568606
2023-02-28	13.15	13.26	13.15	13.23	331751
2023-03-01	13.25	13.49	13.23	13.42	713754
2023-03-02	13.39	13.51	13.30	13.47	613750
2023-03-03	13.50	13.54	13.41	13.45	387717
2023-03-06	13.60	13.71	13.47	13.58	630032
2023-03-07	13.65	13.72	13.58	13.65	423756
2023-03-08	13.66	13.74	13.53	13.62	343711
2023-03-09	13.58	13.65	13.13	13.02	605177
2023-03-10	13.02	13.10	12.51	12.66	1428691
2023-03-13	12.44	12.69	12.30	12.37	827463
2023-03-14	12.50	12.95	12.50	12.71	541025
2023-03-15	12.39	12.58	12.26	12.37	646208
2023-03-16	12.35	12.53	12.20	12.49	467242
2023-03-17	12.43	12.50	12.25	12.31	372334
2023-03-20	12.27	12.51	12.24	12.29	398729
2023-03-21	12.33	12.39	12.21	12.29	503509
2023-03-22	12.30	12.35	12.13	12.21	643966
2023-03-23	12.20	12.39	12.20	12.26	446928
2023-03-24	12.33	12.33	12.20	12.25	249552
2023-03-27	12.30	12.38	12.20	12.23	392597
2023-03-28	12.29	12.29	12.15	12.23	384276
2023-03-29	12.31	12.31	12.25	12.29	244729
2023-03-30	12.35	12.52	12.34	12.45	408256
2023-03-31	12.45	12.51	12.42	12.47	404395
2023-04-03	12.50	12.59	12.49	12.58	480182
2023-04-04	12.68	12.75	12.61	12.68	404714
2023-04-05	12.78	12.79	12.69	12.73	301950
2023-04-06	12.80	12.80	12.66	12.75	410297
2023-04-10	12.79	12.89	12.76	12.79	744490
2023-04-11	12.80	12.91	12.79	12.74	423365
2023-04-12	12.85	12.85	12.67	12.75	326061
2023-04-13	12.82	12.84	12.70	12.77	356871
2023-04-14	12.78	12.83	12.69	12.73	277480
2023-04-17	12.73	12.75	12.47	12.73	526766
2023-04-18	12.70	12.75	12.64	12.73	287714
2023-04-19	12.70	12.75	12.60	12.75	344583
2023-04-20	12.70	12.77	12.66	12.72	209864
2023-04-21	12.75	12.92	12.68	12.88	1075192
2023-04-24	12.88	13.00	12.88	12.97	395871
2023-04-25	12.98	12.99	12.93	12.95	327047
2023-04-26	12.93	12.97	12.93	12.95	286390
2023-04-27	12.99	13.02	12.94	13.02	310925
2023-04-28	13.03	13.11	13.03	13.07	405130
2023-05-01	13.11	13.17	13.09	13.12	444863
2023-05-02	13.12	13.16	13.06	13.12	391787
2023-05-03	13.19	13.22	13.07	13.15	475730
2023-05-04	13.15	13.15	13.03	13.07	322486
2023-05-05	13.14	13.17	13.05	13.06	330827
2023-05-08	13.10	13.10	13.02	13.07	310354
2023-05-09	13.04	13.15	13.04	12.97	399771
2023-05-10	13.03	13.06	12.80	12.94	383478
2023-05-11	12.95	12.96	12.69	12.74	415815
2023-05-12	12.76	12.80	12.39	12.51	754662
2023-05-15	12.51	12.58	12.48	12.49	266252
2023-05-16	12.51	12.58	12.46	12.46	254781
2023-05-17	12.46	12.53	12.45	12.51	237038
2023-05-18	12.46	12.55	12.46	12.52	222842
2023-05-19	12.57	12.58	12.47	12.53	353312
2023-05-22	12.59	12.69	12.59	12.62	399593
2023-05-23	12.60	12.63	12.50	12.53	240939
2023-05-24	12.46	12.54	12.41	12.43	272664
2023-05-25	12.44	12.44	12.32	12.40	308483
2023-05-26	12.39	12.49	12.38	12.46	245052
2023-05-30	12.49	12.69	12.45	12.67	614996
2023-05-31	12.67	12.81	12.66	12.80	467918
2023-06-01	12.82	12.95	12.81	12.88	509429
2023-06-02	12.98	13.05	12.95	12.99	582781
2023-06-05	13.10	13.19	13.02	12.99	648279
2023-06-06	13.29	13.46	13.22	13.46	1081857
2023-06-07	13.50	13.59	13.38	13.44	687045
2023-06-08	13.44	13.45	13.35	13.26	673304
2023-06-09	13.23	13.28	13.09	13.10	539262
2023-06-12	13.15	13.15	12.67	12.85	896173
2023-06-13	12.85	12.92	12.50	12.81	687584
2023-06-14	12.80	12.99	12.77	12.86	593785
2023-06-15	12.96	13.13	12.87	13.10	423386
2023-06-16	13.11	13.28	13.03	13.20	381298
2023-06-20	13.20	13.42	13.17	13.38	513632
2023-06-21	13.40	13.49	13.29	13.48	425093
2023-06-22	13.49	13.49	13.26	13.42	467341
2023-06-23	13.39	13.69	13.30	13.69	510031
2023-06-26	13.69	13.80	13.65	13.78	367594
2023-06-27	13.78	13.85	13.74	13.74	388523
2023-06-28	13.72	13.86	13.68	13.86	426997
2023-06-29	13.84	13.87	13.76	13.80	329830
2023-06-30	13.85	14.04	13.85	14.00	495813
2023-07-03	14.07	14.22	14.04	14.17	387136
2023-07-05	14.21	14.35	14.13	14.30	718563
2023-07-06	14.20	14.24	13.95	14.16	476486
2023-07-07	14.10	14.34	14.08	14.29	480266
2023-07-10	14.30	14.47	14.29	14.43	405584
2023-07-11	14.46	14.49	14.34	14.27	505026
2023-07-12	14.37	14.67	14.24	14.56	1146135
2023-07-13	14.61	14.67	14.04	14.09	1178442
2023-07-14	14.03	14.04	13.58	13.70	1131300
2023-07-17	13.66	13.88	13.64	13.77	489043
2023-07-18	13.76	14.16	13.76	14.09	517067
2023-07-19	14.09	14.35	14.06	14.33	376442
2023-07-20	14.29	14.37	14.11	14.27	302935
2023-07-21	14.27	14.36	14.20	14.28	304174
2023-07-24	14.28	14.38	14.11	14.30	396653
2023-07-25	14.32	14.45	14.26	14.32	398907
2023-07-26	14.25	14.45	14.25	14.36	216908
2023-07-27	14.47	14.57	14.33	14.35	561717
2023-07-28	14.42	14.64	14.37	14.64	381253
2023-07-31	14.66	14.88	14.58	14.83	486124
2023-08-01	14.80	14.84	14.35	14.45	845318
2023-08-02	14.30	14.49	14.16	14.43	605498
2023-08-03	14.32	14.50	14.23	14.47	544066
2023-08-04	14.57	14.63	14.39	14.52	450841
2023-08-07	14.55	14.83	14.53	14.72	613289
2023-08-08	14.72	14.88	14.71	14.74	455806
2023-08-09	14.75	14.84	14.50	14.43	522442
2023-08-10	14.36	14.54	14.28	14.35	503544
2023-08-11	14.34	14.56	14.21	14.26	649657
2023-08-14	14.31	14.55	14.23	14.52	504761
2023-08-15	14.49	14.54	14.38	14.44	343577
2023-08-16	14.38	14.43	14.04	14.12	698832
2023-08-17	14.18	14.18	13.87	13.94	528121
2023-08-18	13.90	13.97	13.76	13.94	584717
2023-08-21	13.94	13.97	13.82	13.92	536763
2023-08-22	14.00	14.03	13.88	13.91	217100
2023-08-23	13.96	14.07	13.90	13.98	551518
2023-08-24	14.02	14.03	13.94	13.97	232676
2023-08-25	13.97	14.02	13.82	13.97	412078
2023-08-28	14.05	14.06	14.00	14.01	260586
2023-08-29	14.01	14.12	14.01	14.12	305759
2023-08-30	14.14	14.20	14.09	14.09	442833
2023-08-31	14.10	14.17	14.10	14.15	255213
2023-09-01	14.19	14.23	14.05	14.06	351537
2023-09-05	14.19	14.35	14.17	14.22	510130
2023-09-06	14.20	14.24	14.17	14.21	337528
2023-09-07	14.17	14.25	14.16	14.07	461478
2023-09-08	14.00	14.07	13.90	13.95	455230
2023-09-11	13.97	13.98	13.68	13.75	535646
2023-09-12	13.72	13.82	13.63	13.77	445126
2023-09-13	13.78	13.79	13.72	13.78	283437
2023-09-14	13.80	13.84	13.73	13.77	275898
2023-09-15	13.76	13.80	13.70	13.77	288821
2023-09-18	13.79	13.80	13.71	13.79	328123
2023-09-19	13.74	14.03	13.72	14.01	322155
2023-09-20	14.06	14.14	14.01	14.10	249953
2023-09-21	13.91	13.97	13.72	13.95	432878
2023-09-22	13.95	14.05	13.90	14.02	234984
2023-09-25	13.86	13.93	13.76	13.88	279993
2023-09-26	13.79	13.84	13.63	13.74	374541
2023-09-27	13.72	13.95	13.10	13.14	1311989
2023-09-28	13.06	13.14	12.83	13.03	977256
2023-09-29	13.09	13.26	12.96	13.07	634919
2023-10-02	13.13	13.14	12.53	12.60	1073072
2023-10-03	12.54	12.83	12.46	12.58	770258
2023-10-04	12.68	12.75	12.54	12.75	618968
2023-10-05	12.72	12.82	12.47	12.51	468944
2023-10-06	12.44	12.59	12.09	12.41	820638
2023-10-09	12.41	12.49	12.36	12.47	501065
2023-10-10	12.45	12.68	12.43	12.39	620420
2023-10-11	12.50	12.58	12.43	12.48	502821
2023-10-12	12.48	12.53	12.35	12.48	376376
2023-10-13	12.62	12.70	12.35	12.43	426239
2023-10-16	12.50	12.53	12.31	12.42	503606
2023-10-17	12.27	12.33	12.05	12.16	820961
2023-10-18	12.05	12.42	11.92	12.41	670494
2023-10-19	12.38	12.51	12.11	12.32	471836
2023-10-20	12.25	12.34	12.05	12.13	436717
2023-10-23	12.00	12.30	11.92	12.25	401973
2023-10-24	12.22	12.52	12.21	12.47	488469
2023-10-25	12.50	12.50	12.33	12.50	398494
2023-10-26	12.57	12.65	12.43	12.48	587097
2023-10-27	12.57	12.58	12.45	12.52	377032
2023-10-30	12.58	12.69	12.52	12.67	556065
2023-10-31	12.68	12.84	12.65	12.80	564028
2023-11-01	12.95	13.06	12.87	13.04	554005
2023-11-02	13.18	13.75	13.13	13.54	912436
2023-11-03	13.70	13.78	13.53	13.69	861443
2023-11-06	13.71	13.72	13.60	13.69	536501
2023-11-07	13.66	13.69	13.53	13.68	376373
2023-11-08	13.65	13.72	13.61	13.66	304560
2023-11-09	13.74	13.74	13.23	13.20	583596
2023-11-10	13.25	13.25	12.93	13.20	421604
2023-11-13	13.14	13.23	13.03	13.05	279355
2023-11-14	13.20	13.32	13.10	13.14	444169
2023-11-15	13.20	13.32	13.19	13.31	363734
2023-11-16	13.35	13.46	13.30	13.44	381722
2023-11-17	13.45	13.55	13.42	13.49	391828
2023-11-20	13.50	13.59	13.49	13.55	375231
2023-11-21	13.60	13.63	13.54	13.60	332951
2023-11-22	13.62	13.64	13.56	13.63	369134
2023-11-24	13.63	13.68	13.61	13.68	127498
2023-11-27	13.70	13.72	13.66	13.68	310013
2023-11-28	13.70	13.71	13.53	13.62	315014
2023-11-29	13.62	13.78	13.62	13.73	389307
2023-11-30	13.75	13.80	13.70	13.80	320815
2023-12-01	13.82	13.98	13.70	13.96	550453
2023-12-04	13.96	14.13	13.93	14.03	524531
2023-12-05	13.97	14.40	13.95	14.09	942232
2023-12-06	14.10	14.35	14.01	14.10	628986
2023-12-07	14.11	14.14	13.90	13.84	456245
2023-12-08	13.85	13.87	13.46	13.67	598136
2023-12-11	13.57	13.65	13.42	13.48	494679
2023-12-12	13.33	13.44	13.00	13.12	1028084
2023-12-13	13.11	13.38	13.04	13.32	801656
2023-12-14	13.51	13.80	13.40	13.43	1237983
2023-12-15	13.59	13.60	13.33	13.42	664940
2023-12-18	13.41	13.46	13.32	13.39	545552
2023-12-19	13.39	13.44	13.37	13.38	508763
2023-12-20	13.37	13.42	13.33	13.40	421762
2023-12-21	13.37	13.46	13.19	13.23	980200
2023-12-22	13.24	13.26	13.06	13.15	878514
2023-12-26	13.15	13.22	13.15	13.16	536014
2023-12-27	13.15	13.24	13.06	13.18	550924
2023-12-28	13.18	13.21	13.11	13.19	455872
2023-12-29	13.20	13.24	13.14	13.24	603885
2024-01-02	13.22	13.39	13.19	13.36	676101
2024-01-03	13.42	13.70	13.42	13.48	917468
2024-01-04	13.43	13.56	13.43	13.49	581284
2024-01-05	13.51	13.72	13.51	13.60	696660
2024-01-08	13.67	13.72	13.62	13.71	866205
2024-01-09	13.72	13.74	13.61	13.70	590523
2024-01-10	13.70	13.74	13.63	13.54	594854
2024-01-11	13.59	13.59	13.38	13.53	437449
2024-01-12	13.55	13.86	13.50	13.84	1178881
2024-01-16	13.75	13.77	13.57	13.64	457294
2024-01-17	13.64	13.66	13.54	13.54	348663
2024-01-18	13.61	13.61	13.46	13.55	473344
2024-01-19	13.65	13.65	13.48	13.58	702621
2024-01-22	13.60	13.63	13.52	13.57	524588
2024-01-23	13.58	13.61	13.50	13.58	337743
2024-01-24	13.60	13.92	13.59	13.72	710772
2024-01-25	13.73	13.76	13.71	13.73	417436
2024-01-26	13.74	13.81	13.73	13.79	436890
2024-01-29	13.75	13.82	13.75	13.80	452345
2024-01-30	13.85	13.87	13.82	13.87	441152
2024-01-31	13.89	13.91	13.79	13.84	735753
2024-02-01	13.97	13.98	13.91	13.97	666526
2024-02-02	13.96	14.00	13.92	14.00	602955
2024-02-05	14.00	14.06	13.96	14.03	843043
2024-02-06	14.05	14.11	14.04	14.09	674918
2024-02-07	14.10	14.12	14.03	14.09	668562
2024-02-08	14.10	14.10	13.95	13.98	787081
2024-02-09	13.97	14.00	13.89	13.99	493828
2024-02-12	14.00	14.11	13.93	13.98	465428
2024-02-13	13.90	13.98	13.85	13.92	566945
2024-02-14	13.94	13.98	13.90	13.95	332283
2024-02-15	13.96	13.98	13.91	13.98	398781
2024-02-16	13.99	14.02	13.94	14.02	350911
2024-02-20	14.03	14.05	14.00	14.03	397503
2024-02-21	14.04	14.14	14.03	14.13	478241
2024-02-22	14.13	14.18	14.11	14.13	561601
2024-02-23	14.14	14.15	14.11	14.13	327134
2024-02-26	14.13	14.14	14.06	14.13	379122
2024-02-27	14.14	14.16	14.12	14.14	329676
2024-02-28	14.15	14.18	14.15	14.15	336080
2024-02-29	14.17	14.29	14.17	14.27	531206
2024-03-01	14.29	14.32	14.17	14.29	794193
2024-03-04	14.35	14.40	14.26	14.37	854773
2024-03-05	14.40	14.55	14.40	14.48	791502
2024-03-06	14.49	14.55	14.48	14.54	606979
2024-03-07	14.54	14.60	14.48	14.41	589542
2024-03-08	14.45	14.48	14.40	14.45	466224
2024-03-11	14.45	14.45	14.30	14.33	589454
2024-03-12	14.35	14.43	14.29	14.40	452470
2024-03-13	14.43	14.50	14.41	14.46	345109
2024-03-14	14.47	14.49	14.41	14.47	451535
2024-03-15	14.46	14.50	14.43	14.50	358523
2024-03-18	14.50	14.52	14.45	14.52	453312
2024-03-19	14.53	14.53	14.49	14.53	287800
2024-03-20	14.54	14.58	14.51	14.58	496514
2024-03-21	14.60	14.77	14.56	14.71	714566
2024-03-22	14.71	14.73	14.69	14.72	445788
2024-03-25	14.79	14.80	14.74	14.75	503599
2024-03-26	14.72	15.00	14.72	14.84	757908
2024-03-27	14.85	14.91	14.85	14.86	512455
2024-03-28	14.86	14.91	14.84	14.87	439920
2024-04-01	14.88	14.91	14.87	14.90	629936
2024-04-02	14.90	14.95	14.71	14.89	802494
2024-04-03	14.88	14.98	14.85	14.95	594927
2024-04-04	14.97	15.10	14.94	14.95	899327
2024-04-05	15.02	15.10	14.98	15.05	680507
2024-04-08	15.04	15.09	15.01	15.05	720473
2024-04-09	15.06	15.07	15.01	14.92	527619
2024-04-10	14.87	14.94	14.71	14.77	810647
2024-04-11	14.78	14.80	13.82	14.21	2554967
2024-04-12	14.08	14.22	13.96	13.97	736752
2024-04-15	14.05	14.11	13.42	13.49	1673791
2024-04-16	13.50	13.59	13.23	13.52	1220226
2024-04-17	13.61	13.71	13.55	13.66	951843
2024-04-18	13.68	13.71	13.64	13.70	572205
2024-04-19	13.67	13.73	13.66	13.71	692314
2024-04-22	13.77	13.80	13.73	13.80	639971
2024-04-23	13.83	13.98	13.80	13.94	777648
2024-04-24	13.95	14.00	13.80	13.93	467085
2024-04-25	13.78	13.98	13.72	13.93	494394
2024-04-26	13.94	14.17	13.91	14.13	894038
2024-04-29	14.17	14.32	14.16	14.30	1083028
2024-04-30	14.27	14.32	14.22	14.30	327122
2024-05-01	14.35	14.37	14.18	14.32	603039
2024-05-02	14.40	14.44	14.36	14.42	517889
2024-05-03	14.46	14.51	14.44	14.51	443353
2024-05-06	14.53	14.54	14.48	14.50	369997
2024-05-07	14.51	14.51	14.24	14.30	737355
2024-05-08	14.30	14.30	14.09	14.18	536566
2024-05-09	14.19	14.22	14.15	14.08	501537
2024-05-10	14.12	14.13	14.05	14.09	488443
2024-05-13	14.10	14.18	14.08	14.09	545603
2024-05-14	14.08	14.11	14.08	14.08	483020
2024-05-15	14.11	14.19	14.11	14.18	688197
2024-05-16	14.20	14.25	14.15	14.15	501904
2024-05-17	14.15	14.19	14.12	14.18	406872
2024-05-20	14.23	14.25	14.18	14.23	501451
2024-05-21	14.27	14.30	14.24	14.29	366216
2024-05-22	14.30	14.32	14.24	14.26	449064
2024-05-23	14.26	14.28	14.21	14.26	380452
2024-05-24	14.25	14.29	14.25	14.26	309854
2024-05-28	14.30	14.40	14.27	14.30	421092
2024-05-29	14.25	14.31	14.22	14.30	350002
2024-05-30	14.35	14.37	14.31	14.36	410668
2024-05-31	14.36	14.44	14.34	14.44	499735
2024-06-03	14.45	14.54	14.35	14.46	692457
2024-06-04	14.50	14.50	14.44	14.48	394739
2024-06-05	14.53	14.54	14.44	14.48	379797
2024-06-06	14.46	14.52	14.46	14.50	404031
2024-06-07	14.44	14.61	14.43	14.60	552929
2024-06-10	14.60	14.61	14.36	14.61	566817
2024-06-11	14.61	14.61	14.44	14.49	397002
2024-06-12	14.51	14.54	14.43	14.34	408132
2024-06-13	14.26	14.36	14.20	14.34	371830
2024-06-14	14.34	14.43	14.16	14.30	595428
2024-06-17	14.29	14.31	14.18	14.21	555027
2024-06-18	14.19	14.24	14.15	14.22	385188
2024-06-20	14.23	14.24	14.20	14.22	501150
2024-06-21	14.25	14.25	14.21	14.23	386135
2024-06-24	14.23	14.32	14.16	14.24	547500
2024-06-25	14.25	14.26	14.22	14.25	354459
2024-06-26	14.24	14.28	14.23	14.26	231595
2024-06-27	14.27	14.29	14.25	14.28	451610
2024-06-28	14.30	14.32	14.28	14.31	427239
2024-07-01	14.36	14.45	14.32	14.35	530471
2024-07-02	14.40	14.43	14.38	14.43	355407
2024-07-03	14.45	14.46	14.43	14.44	234022
2024-07-05	14.48	14.49	14.44	14.46	392528
2024-07-08	14.48	14.48	14.44	14.46	525319
2024-07-09	14.47	14.48	14.44	14.46	473596
2024-07-10	14.46	14.47	14.44	14.35	490258
2024-07-11	14.42	14.44	14.30	14.36	459757
2024-07-12	14.44	14.44	14.16	14.24	846174
2024-07-15	14.22	14.25	14.17	14.24	676936
2024-07-16	14.25	14.26	14.20	14.25	822425
2024-07-17	14.26	14.27	14.20	14.20	722421
2024-07-18	14.20	14.23	14.18	14.22	675312
2024-07-19	14.25	14.31	14.19	14.23	1332772
2024-07-22	14.23	14.25	14.20	14.22	639922
2024-07-23	14.25	14.30	14.24	14.26	424680
2024-07-24	14.28	14.29	14.22	14.25	587270
2024-07-25	14.25	14.26	14.23	14.24	294873
2024-07-26	14.24	14.27	14.23	14.24	324790
2024-07-29	14.25	14.26	14.22	14.22	585041
2024-07-30	14.25	14.31	14.23	14.31	601502
2024-07-31	14.36	14.36	14.30	14.30	477028
2024-08-01	14.33	14.39	14.32	14.35	678537
2024-08-02	14.35	14.37	14.30	14.37	662886
2024-08-05	13.97	14.29	13.60	14.16	1866372
2024-08-06	14.26	14.33	14.17	14.27	1160730
2024-08-07	14.39	14.39	14.24	14.31	787624
2024-08-08	14.32	14.43	14.29	14.33	946905
2024-08-09	14.31	14.37	14.30	14.20	541506
2024-08-12	14.25	14.25	14.16	14.21	494826
2024-08-13	14.22	14.24	14.16	14.18	708416
2024-08-14	14.18	14.20	14.11	14.16	473336
2024-08-15	14.22	14.25	14.11	14.18	601371
2024-08-16	14.10	14.20	14.09	14.18	487411
2024-08-19	14.18	14.20	14.17	14.18	464775
2024-08-20	14.19	14.20	14.15	14.20	411476
2024-08-21	14.20	14.21	14.17	14.20	274731
2024-08-22	14.22	14.22	14.19	14.20	405324
2024-08-23	14.20	14.22	14.17	14.21	593568
2024-08-26	14.22	14.26	14.21	14.23	528001
2024-08-27	14.23	14.25	14.22	14.23	341444
2024-08-28	14.27	14.27	14.17	14.23	654572
2024-08-29	14.25	14.25	14.20	14.24	484563
2024-08-30	14.25	14.29	14.24	14.29	509908
2024-09-03	14.29	14.37	14.26	14.29	780107
2024-09-04	14.33	14.33	14.27	14.30	470796
2024-09-05	14.32	14.37	14.29	14.32	457403
2024-09-06	14.33	14.33	14.29	14.32	532679
2024-09-09	14.34	14.34	14.30	14.30	552858
2024-09-10	14.31	14.32	14.28	14.30	569191
2024-09-11	14.31	14.32	14.23	14.31	584009
2024-09-12	14.30	14.31	14.24	14.17	698306
2024-09-13	14.20	14.26	14.20	14.22	539215
2024-09-16	14.25	14.26	14.20	14.23	527284
2024-09-17	14.23	14.25	14.22	14.23	548544
2024-09-18	14.25	14.30	14.24	14.30	711224
2024-09-19	14.32	14.34	14.30	14.30	592372
2024-09-20	14.31	14.33	14.30	14.31	503610
2024-09-23	14.32	14.34	14.30	14.34	649713
2024-09-24	14.36	14.42	14.34	14.41	686957
2024-09-25	14.45	14.45	14.41	14.44	602347
2024-09-26	14.47	14.47	14.40	14.42	574502
2024-09-27	14.45	14.46	14.40	14.42	455124
2024-09-30	14.44	14.44	14.36	14.39	992985
2024-10-01	14.42	14.49	14.38	14.42	1009975
2024-10-02	14.42	14.44	14.41	14.43	423994
2024-10-03	14.45	14.45	14.40	14.43	634231
2024-10-04	14.46	14.47	14.40	14.40	722198
2024-10-07	14.46	14.58	14.43	14.50	1397934
2024-10-08	14.58	14.60	14.53	14.57	876540
2024-10-09	14.61	14.61	14.56	14.56	792878
2024-10-10	14.58	14.59	14.54	14.45	647525
2024-10-11	14.45	14.52	14.45	14.49	628053
2024-10-14	14.52	14.52	14.40	14.47	725976
2024-10-15	14.43	14.48	14.30	14.39	991955
2024-10-16	14.42	14.49	14.39	14.45	760309
2024-10-17	14.50	14.52	14.45	14.50	483859
2024-10-18	14.50	14.55	14.49	14.54	578607
2024-10-21	14.54	14.57	14.51	14.51	532076
2024-10-22	14.51	14.52	14.46	14.52	432462
2024-10-23	14.52	14.53	14.42	14.50	475728
2024-10-24	14.50	14.54	14.41	14.51	638365
2024-10-25	14.52	14.55	14.48	14.52	372008
2024-10-28	14.50	14.54	14.50	14.50	395325
2024-10-29	14.50	14.52	14.45	14.48	406215
2024-10-30	14.51	14.54	14.48	14.52	350257
2024-10-31	14.53	14.54	14.46	14.53	355115
2024-11-01	14.54	14.59	14.52	14.58	594939
2024-11-04	14.58	14.60	14.55	14.60	579703
2024-11-05	14.58	14.63	14.58	14.61	433524
2024-11-06	14.63	14.64	14.58	14.61	575647
2024-11-07	14.65	14.69	14.61	14.65	649216
2024-11-08	14.70	14.75	14.69	14.74	861327
2024-11-11	14.75	14.76	14.69	14.60	544918
2024-11-12	14.62	14.65	14.53	14.55	755569
2024-11-13	14.57	14.57	14.46	14.53	528653
2024-11-14	14.55	14.58	14.35	14.50	613061
2024-11-15	14.48	14.58	14.40	14.51	557119
2024-11-18	14.53	14.53	14.47	14.51	527112
2024-11-19	14.53	14.57	14.52	14.54	532536
2024-11-20	14.59	14.59	14.55	14.57	408963
2024-11-21	14.58	14.58	14.55	14.58	485112
2024-11-22	14.58	14.65	14.57	14.65	668028
2024-11-25	14.65	14.67	14.62	14.65	627017
2024-11-26	14.67	14.67	14.63	14.66	357293
2024-11-27	14.65	14.70	14.65	14.70	498440
2024-11-29	14.71	14.73	14.68	14.73	283999
2024-12-02	14.77	14.80	14.70	14.77	779016
2024-12-03	14.79	14.81	14.71	14.79	632994
2024-12-04	14.77	14.81	14.77	14.81	470928
2024-12-05	14.81	14.83	14.80	14.80	424713
2024-12-06	14.83	14.85	14.80	14.80	486946
2024-12-09	14.80	14.82	14.77	14.80	586795
2024-12-10	14.82	14.82	14.75	14.75	480333
2024-12-11	14.75	14.78	14.66	14.59	830286
2024-12-12	14.56	14.61	14.54	14.55	467922
2024-12-13	14.55	14.59	14.51	14.54	529847
2024-12-16	14.57	14.57	14.53	14.54	605392
2024-12-17	14.56	14.57	14.46	14.52	648140
2024-12-18	14.53	14.55	14.35	14.35	925637
2024-12-19	14.36	14.43	14.13	14.28	1308844
2024-12-20	14.14	14.33	14.11	14.32	872284
2024-12-23	14.31	14.35	14.23	14.34	666797
2024-12-24	14.36	14.39	14.32	14.39	311168
2024-12-26	14.34	14.41	14.28	14.35	603253
2024-12-27	14.34	14.37	14.29	14.30	511572
2024-12-30	14.34	14.35	14.22	14.31	755372
2024-12-31	14.30	14.37	14.28	14.37	546354
2025-01-02	14.37	14.41	14.36	14.39	720016
2025-01-03	14.40	14.44	14.36	14.41	664894
2025-01-06	14.43	14.44	14.30	14.42	706964
2025-01-07	14.42	14.45	14.36	14.42	562883
2025-01-08	14.43	14.43	14.38	14.40	587118
2025-01-10	14.39	14.42	14.33	14.28	759014
2025-01-13	14.28	14.36	14.26	14.35	692863
2025-01-14	14.30	14.36	14.22	14.33	613499
2025-01-15	14.37	14.39	14.28	14.35	977223
2025-01-16	14.38	14.39	14.36	14.38	545874
2025-01-17	14.39	14.42	14.35	14.40	669126
2025-01-21	14.47	14.50	14.43	14.50	816279
2025-01-22	14.54	14.55	14.49	14.52	705655
2025-01-23	14.53	14.60	14.53	14.54	955205
2025-01-24	14.57	14.59	14.55	14.58	633029
2025-01-27	14.59	14.60	14.56	14.60	581175
2025-01-28	14.63	14.66	14.62	14.63	630649
2025-01-29	14.66	14.68	14.63	14.65	535148
2025-01-30	14.67	14.70	14.62	14.68	696581
2025-01-31	14.65	14.75	14.65	14.74	562745
2025-02-03	14.73	14.76	14.60	14.75	963434
2025-02-04	14.76	14.78	14.73	14.75	594150
2025-02-05	14.77	14.78	14.71	14.77	593826
2025-02-06	14.78	14.80	14.75	14.80	610841
2025-02-07	14.80	14.84	14.79	14.83	555620
2025-02-10	14.84	14.87	14.78	14.82	826261
2025-02-11	14.83	14.83	14.76	14.81	527495
2025-02-12	14.76	14.82	14.75	14.69	674549
2025-02-13	14.72	14.75	14.68	14.72	562460
2025-02-14	14.74	14.75	14.65	14.69	520424
2025-02-18	14.69	14.72	14.62	14.71	544888
2025-02-19	14.74	14.75	14.71	14.74	503509
2025-02-20	14.74	14.75	14.73	14.74	497785
2025-02-21	14.75	14.76	14.72	14.74	455285
2025-02-24	14.75	14.76	14.63	14.75	878511
2025-02-25	14.77	14.78	14.73	14.74	615893
2025-02-26	14.73	14.77	14.66	14.71	606281
2025-02-27	14.73	14.77	14.65	14.67	629712
2025-02-28	14.66	14.71	14.62	14.71	810912
2025-03-03	14.72	14.73	14.67	14.70	783961
2025-03-04	14.70	14.72	14.57	14.68	920853
2025-03-05	14.71	14.71	14.65	14.66	759619
2025-03-06	14.63	14.68	14.57	14.61	558068
2025-03-07	14.64	14.64	14.53	14.62	485593
2025-03-10	14.63	14.64	14.51	14.58	928317
2025-03-11	14.60	14.60	14.42	14.49	920881
2025-03-12	14.49	14.51	14.45	14.38	513814
2025-03-13	14.38	14.42	14.21	14.22	678163
2025-03-14	14.29	14.29	14.20	14.28	837283
2025-03-17	14.30	14.33	14.30	14.32	634048
2025-03-18	14.32	14.34	14.28	14.31	636086
2025-03-19	14.35	14.36	14.32	14.34	600367
2025-03-20	14.38	14.42	14.34	14.35	676250
2025-03-21	14.33	14.36	14.33	14.35	372998
2025-03-24	14.36	14.38	14.30	14.35	519467
2025-03-25	14.38	14.39	14.36	14.37	389495
2025-03-26	14.40	14.45	14.39	14.43	687953
2025-03-27	14.45	14.45	14.40	14.43	527673
2025-03-28	14.48	14.48	14.40	14.45	636046
2025-03-31	14.45	14.52	14.41	14.46	671468
2025-04-01	14.51	14.51	14.47	14.50	712151
2025-04-02	14.52	14.55	14.51	14.52	566133
2025-04-03	14.34	14.50	14.31	14.41	968437
2025-04-04	14.20	14.21	12.50	12.99	6277594
2025-04-07	12.35	12.85	11.70	12.71	3428592
2025-04-08	13.43	13.52	12.71	12.86	1600780
2025-04-09	12.53	13.50	12.36	13.40	2309725
2025-04-10	13.23	13.29	12.68	12.62	1542816
2025-04-11	12.67	12.99	12.61	12.76	839045
2025-04-14	13.08	13.11	12.87	12.97	1108956
2025-04-15	13.03	13.13	12.95	13.08	755405
2025-04-16	13.00	13.16	13.00	13.09	640948
2025-04-17	13.18	13.19	13.11	13.17	679216
2025-04-21	13.14	13.23	12.96	13.02	806485
2025-04-22	13.10	13.20	13.04	13.13	473047
2025-04-23	13.33	13.42	13.27	13.35	915686
2025-04-24	13.44	13.47	13.38	13.46	1063192
2025-04-25	13.58	13.65	13.54	13.64	664770
2025-04-28	13.64	13.70	13.60	13.63	725656
2025-04-29	13.68	13.74	13.64	13.68	662194
2025-04-30	13.67	13.75	13.54	13.72	685108
2025-05-01	13.81	13.82	13.68	13.79	1045393
2025-05-02	13.83	13.85	13.79	13.79	534376
2025-05-05	13.72	13.88	13.70	13.84	970002
2025-05-06	13.82	13.85	13.78	13.80	362903
2025-05-07	13.85	13.88	13.79	13.82	395375
2025-05-08	13.87	13.87	13.80	13.80	522898
2025-05-09	13.78	13.85	13.78	13.67	617326
2025-05-12	13.79	13.86	13.75	13.83	777719
2025-05-13	13.80	13.90	13.79	13.83	690671
2025-05-14	13.87	13.88	13.81	13.86	575698
2025-05-15	13.85	13.93	13.85	13.87	422728
2025-05-16	13.90	13.90	13.79	13.80	633629
2025-05-19	13.75	13.93	13.71	13.91	935254
2025-05-20	13.89	13.95	13.75	13.79	774666
2025-05-21	13.75	13.81	13.63	13.66	749208
2025-05-22	13.66	13.70	13.61	13.67	561052
2025-05-23	13.60	13.65	13.58	13.64	467230
2025-05-27	13.70	13.72	13.61	13.65	668034
2025-05-28	13.66	13.71	13.64	13.65	635815
2025-05-29	13.69	13.72	13.68	13.71	484255
2025-05-30	13.74	13.77	13.70	13.75	469597
2025-06-02	13.79	13.81	13.74	13.79	763565
2025-06-03	13.87	13.90	13.85	13.87	658311
2025-06-04	13.90	13.92	13.84	13.87	518873
2025-06-05	13.86	13.90	13.82	13.83	401334
2025-06-06	13.89	13.89	13.77	13.80	602768
2025-06-09	13.78	13.79	13.73	13.74	647791
2025-06-10	13.81	13.81	13.77	13.79	685897
2025-06-11	13.82	13.82	13.73	13.67	617916
2025-06-12	13.67	13.70	13.64	13.70	572686
2025-06-13	13.64	13.69	13.61	13.64	408953
2025-06-16	13.62	13.65	13.61	13.64	672609
2025-06-17	13.64	13.68	13.62	13.62	645175
2025-06-18	13.62	13.65	13.60	13.62	453150
2025-06-20	13.67	13.67	13.60	13.64	569596
2025-06-23	13.63	13.65	13.61	13.63	478376
2025-06-24	13.66	13.66	13.61	13.65	457357
2025-06-25	13.67	13.73	13.64	13.71	578659
2025-06-26	13.76	13.78	13.71	13.75	643338
2025-06-27	13.76	13.79	13.73	13.77	546457
2025-06-30	13.77	13.91	13.76	13.91	2606192
2025-07-01	13.92	13.97	13.88	13.92	868532
2025-07-02	13.93	13.93	13.86	13.90	570749
2025-07-03	13.87	13.91	13.87	13.90	314805
2025-07-07	13.91	13.91	13.87	13.90	649229
2025-07-08	13.91	13.92	13.88	13.90	510737
2025-07-09	13.92	13.94	13.89	13.89	520870
2025-07-10	13.92	13.95	13.87	13.80	829889
2025-07-11	13.77	13.84	13.77	13.82	668147
2025-07-14	13.82	13.84	13.75	13.81	636590
2025-07-15	13.83	13.84	13.76	13.80	445123
2025-07-16	13.84	13.85	13.74	13.80	600421
2025-07-17	13.76	13.83	13.76	13.81	763160
2025-07-18	13.80	13.84	13.75	13.77	900307
2025-07-21	13.77	13.80	13.76	13.78	656626
2025-07-22	13.78	13.80	13.73	13.80	492957
2025-07-23	13.80	13.87	13.78	13.83	812445
2025-07-24	13.83	13.85	13.81	13.82	420922
2025-07-25	13.84	13.86	13.81	13.85	550460
2025-07-28	13.85	13.87	13.84	13.87	801219
2025-07-29	13.89	13.95	13.89	13.90	808498
2025-07-30	13.94	13.94	13.89	13.92	624421
2025-07-31	13.93	13.96	13.91	13.94	458002
2025-08-01	13.95	14.00	13.92	13.98	1094195
2025-08-04	14.00	14.05	13.98	14.05	861023
2025-08-05	14.08	14.09	14.05	14.06	874688
2025-08-06	14.06	14.08	14.04	14.06	603220
2025-08-07	14.08	14.09	13.95	13.95	766653
2025-08-08	14.00	14.00	13.95	13.87	777029
2025-08-11	13.93	13.97	13.89	13.91	568036
2025-08-12	13.93	13.93	13.89	13.91	664891
2025-08-13	13.93	13.95	13.91	13.95	566789
2025-08-14	13.98	13.99	13.95	13.98	490955
2025-08-15	13.99	13.99	13.95	13.95	502310
2025-08-18	13.93	13.98	13.93	13.98	780052
2025-08-19	13.96	14.00	13.96	14.00	591039
2025-08-20	13.98	14.02	13.96	14.01	550405
2025-08-21	14.05	14.05	14.02	14.03	536928
2025-08-22	14.03	14.09	14.02	14.08	856351
2025-08-25	14.08	14.10	14.07	14.08	417199
2025-08-26	14.10	14.10	14.08	14.09	384431
2025-08-27	14.11	14.13	14.10	14.12	516885
2025-08-28	14.12	14.13	14.10	14.13	489366
2025-08-29	14.15	14.15	14.11	14.15	551152
2025-09-02	14.14	14.18	14.07	14.18	899845
2025-09-03	14.20	14.24	14.16	14.23	828552
2025-09-04	14.25	14.27	14.21	14.25	636512
2025-09-05	14.28	14.31	14.26	14.31	563474
2025-09-08	14.36	14.39	14.35	14.38	750959
2025-09-09	14.45	14.45	14.42	14.43	793442
2025-09-10	14.49	14.50	14.33	14.35	682148
2025-09-11	14.43	14.45	14.34	14.26	743010
2025-09-12	14.28	14.33	14.24	14.28	618650
2025-09-15	14.37	14.37	14.33	14.36	940924
2025-09-16	14.40	14.41	14.36	14.39	631615
2025-09-17	14.40	14.43	14.35	14.35	670177
2025-09-18	14.38	14.40	14.33	14.39	664944
2025-09-19	14.36	14.42	14.36	14.42	589362
2025-09-22	14.43	14.43	14.38	14.43	575457
2025-09-23	14.45	14.45	14.42	14.42	425580
2025-09-24	14.41	14.43	14.41	14.42	396973
2025-09-25	14.42	14.45	14.37	14.45	572257
2025-09-26	14.40	14.46	14.39	14.42	523126
2025-09-29	14.43	14.45	14.39	14.40	606531
2025-09-30	14.41	14.44	14.37	14.44	640427
2025-10-01	14.48	14.48	14.30	14.35	1007063
2025-10-02	14.41	14.43	14.39	14.40	729892
2025-10-03	14.42	14.48	14.42	14.45	739735
2025-10-06	14.45	14.49	14.43	14.48	818260
2025-10-07	14.50	14.53	14.48	14.50	811881
2025-10-08	14.50	14.55	14.50	14.53	714822
2025-10-09	14.55	14.69	14.53	14.59	1465384
2025-10-10	14.60	14.61	14.40	14.44	1120853
2025-10-13	14.53	14.57	14.36	14.34	937048
2025-10-14	14.30	14.37	14.23	14.34	716114
2025-10-15	14.36	14.38	14.14	14.22	1552478
2025-10-16	14.24	14.29	14.08	14.11	1078887
2025-10-17	14.06	14.08	13.69	13.89	2107148
2025-10-20	13.80	13.83	13.07	13.24	4139426
2025-10-21	13.20	13.76	13.17	13.63	2006293
2025-10-22	13.82	13.84	13.65	13.84	1207271
2025-10-23	13.86	13.90	13.79	13.84	733902
2025-10-24	13.88	13.91	13.83	13.85	583634
2025-10-27	13.90	13.90	13.51	13.74	1596215
2025-10-28	13.70	13.74	13.55	13.63	1346156
2025-10-29	13.70	13.79	13.62	13.76	1244443
2025-10-30	13.77	13.80	13.68	13.72	990139
2025-10-31	13.76	13.79	13.71	13.79	949078
2025-11-03	13.84	13.84	13.72	13.79	1205468
2025-11-04	13.70	13.80	13.65	13.69	787381
2025-11-05	13.76	13.77	13.67	13.72	686081
2025-11-06	13.75	13.78	13.68	13.70	603275
2025-11-07	13.73	13.73	13.59	13.64	59600
2025-11-10	13.70	13.70	13.61	13.65	622705
2025-11-11	13.65	13.68	13.62	13.68	528632
2025-11-12	13.75	13.75	13.61	13.66	722226
2025-11-13	13.68	13.68	13.53	13.42	873442
2025-11-14	13.37	13.50	13.34	13.40	793071
2025-11-17	13.35	13.40	13.10	13.10	1896622
2025-11-18	13.00	13.10	12.83	12.92	1898994
2025-11-19	12.90	13.09	12.82	12.82	1443577
2025-11-20	12.83	13.04	12.83	12.96	1720142
2025-11-21	12.96	13.11	12.96	13.11	1028850
2025-11-24	13.16	13.23	13.16	13.22	950720
2025-11-25	13.24	13.30	13.23	13.28	874740
2025-11-26	13.29	13.31	13.23	13.27	587774
2025-11-28	13.27	13.30	13.24	13.30	462422
2025-12-01	13.26	13.32	13.21	13.29	1177846
2025-12-02	13.30	13.31	13.18	13.19	1049506
2025-12-03	13.16	13.24	13.13	13.21	893079
2025-12-04	13.21	13.24	13.19	13.19	604544
2025-12-05	13.22	13.24	13.10	13.14	1032145
2025-12-08	13.12	13.16	13.07	13.12	1302352
2025-12-09	13.12	13.14	13.09	13.12	859841
2025-12-10	13.12	13.16	13.10	13.02	1098073
2025-12-11	13.05	13.06	12.98	12.98	1271862
2025-12-12	12.97	13.00	12.91	12.92	1179010
2025-12-15	12.95	12.97	12.85	12.89	1976399
2025-12-16	12.91	12.91	12.87	12.88	1216331

Explore More About PTY

Coins representing dividend payouts and trends

PTY Dividend History

Discover PIMCO Corporate &'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

PTY Stock Split History

Discover PIMCO Corporate &'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

PTY Historical Prices

Explore PIMCO Corporate &'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics