Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
COHEN & STEERS (RQI) Historical Prices: Free Download & Interactive Data Table 2025

RQI Historical Prices

Summary

Key Stock Metrics

10.39

(April 9, 2025)

52-Week Low

14.41

(September 17, 2024)

52-Week High

27.15

(February 7, 2007)

All-Time High

12.67

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-02-26	15.00	15.05	15.00	15.01	642100
2002-02-27	15.00	15.01	15.00	15.00	190600
2002-02-28	15.05	15.05	15.00	15.01	123800
2002-03-01	15.10	15.10	15.00	15.01	71700
2002-03-04	15.04	15.13	15.00	15.00	186900
2002-03-05	15.00	15.08	15.00	15.00	118400
2002-03-06	15.01	15.08	15.00	15.04	104500
2002-03-07	15.08	15.08	15.00	15.07	72300
2002-03-08	15.06	15.08	15.01	15.07	50600
2002-03-11	15.07	15.10	15.01	15.07	88000
2002-03-12	15.06	15.45	15.03	15.21	91800
2002-03-13	15.10	15.39	15.07	15.25	55900
2002-03-14	15.25	15.35	15.03	15.25	102300
2002-03-15	15.30	15.30	15.10	15.19	79100
2002-03-18	15.19	15.19	15.02	15.09	77800
2002-03-19	15.14	15.25	15.03	15.09	85400
2002-03-20	15.15	15.24	15.04	15.04	42300
2002-03-21	15.19	15.19	15.02	15.19	52600
2002-03-22	15.19	15.19	15.00	15.09	80500
2002-03-25	15.09	15.19	15.00	15.00	80200
2002-03-26	15.00	15.10	15.00	15.00	100300
2002-03-27	15.09	15.09	15.00	15.04	63800
2002-03-28	15.08	15.16	15.00	15.03	74700
2002-04-01	15.05	15.07	15.00	15.01	135900
2002-04-02	15.02	15.13	15.00	15.11	131000
2002-04-03	15.19	15.25	15.03	15.10	115400
2002-04-04	15.20	15.24	15.07	15.17	47600
2002-04-05	15.19	15.38	15.16	15.37	52600
2002-04-08	15.35	15.44	15.21	15.27	78400
2002-04-09	15.35	15.40	15.26	15.35	83600
2002-04-10	15.35	15.39	15.25	15.35	189700
2002-04-11	15.31	15.34	15.13	15.22	94000
2002-04-12	15.23	15.35	15.20	15.35	99200
2002-04-15	15.35	15.36	15.21	15.26	77200
2002-04-16	15.25	15.36	15.21	15.26	88400
2002-04-17	15.35	15.39	15.26	15.39	119400
2002-04-18	15.39	15.44	15.27	15.35	96300
2002-04-19	15.39	15.40	15.16	15.20	89300
2002-04-22	15.32	15.33	15.05	15.20	116500
2002-04-23	15.15	15.25	15.02	15.15	88600
2002-04-24	15.10	15.25	15.10	15.24	76100
2002-04-25	15.24	15.40	15.17	15.40	124200
2002-04-26	15.32	15.41	15.15	15.19	80500
2002-04-29	15.28	15.29	15.12	15.29	56100
2002-04-30	15.33	15.47	15.26	15.45	115500
2002-05-01	15.47	15.60	15.32	15.39	116500
2002-05-02	15.22	15.45	15.22	15.45	107100
2002-05-03	15.48	15.50	15.32	15.36	80100
2002-05-06	15.40	15.50	15.36	15.37	82800
2002-05-07	15.50	15.50	15.37	15.45	86400
2002-05-08	15.54	15.56	15.26	15.31	108300
2002-05-09	15.34	15.40	15.26	15.40	52800
2002-05-10	15.43	15.44	15.22	15.32	73300
2002-05-13	15.21	15.29	15.16	15.29	67800
2002-05-14	15.27	15.29	15.16	15.17	92500
2002-05-15	15.25	15.28	15.16	15.20	72100
2002-05-16	15.20	15.30	15.20	15.21	92700
2002-05-17	15.25	15.29	15.10	15.18	78600
2002-05-20	15.10	15.24	15.01	15.10	92900
2002-05-21	15.10	15.14	14.94	15.00	71700
2002-05-22	15.00	15.13	15.00	15.06	81600
2002-05-23	15.09	15.13	14.95	14.99	93800
2002-05-24	15.00	15.07	14.95	14.95	71700
2002-05-28	15.00	15.00	14.83	14.95	152200
2002-05-29	14.97	15.08	14.90	15.05	131200
2002-05-30	15.05	15.14	14.99	15.06	103100
2002-05-31	15.17	15.20	15.01	15.10	101000
2002-06-03	15.10	15.23	15.10	15.17	109700
2002-06-04	15.24	15.25	15.16	15.25	151200
2002-06-05	15.20	15.29	15.15	15.29	115900
2002-06-06	15.34	15.34	15.17	15.25	117800
2002-06-07	15.16	15.25	15.06	15.25	110100
2002-06-10	15.28	15.33	15.18	15.26	113700
2002-06-11	15.26	15.38	15.22	15.32	147700
2002-06-12	15.20	15.27	15.06	15.25	97100
2002-06-13	15.27	15.29	15.11	15.19	91900
2002-06-14	15.15	15.24	15.00	15.19	110400
2002-06-17	15.24	15.30	15.10	15.24	154500
2002-06-18	15.22	15.22	15.05	15.20	112900
2002-06-19	15.21	15.28	15.15	15.16	91600
2002-06-20	15.24	15.25	15.08	15.25	113000
2002-06-21	15.25	15.29	15.14	15.24	98400
2002-06-24	15.25	15.25	15.10	15.17	120000
2002-06-25	15.10	15.20	15.10	15.15	139600
2002-06-26	15.10	15.21	15.09	15.21	100000
2002-06-27	15.13	15.22	15.12	15.12	62700
2002-06-28	15.20	15.20	15.11	15.18	58300
2002-07-01	15.24	15.33	15.19	15.33	108600
2002-07-02	15.34	15.35	15.10	15.20	76700
2002-07-03	15.20	15.30	15.06	15.18	86300
2002-07-05	15.09	15.24	15.07	15.23	35800
2002-07-08	15.23	15.30	15.21	15.30	69700
2002-07-09	15.26	15.55	15.21	15.55	84100
2002-07-10	16.00	16.00	15.26	15.45	135600
2002-07-11	15.15	15.45	15.01	15.13	144700
2002-07-12	15.12	15.20	14.70	14.89	201400
2002-07-15	14.85	14.87	13.40	14.20	309700
2002-07-16	14.14	14.47	13.63	14.44	84700
2002-07-17	14.54	14.79	14.42	14.75	106600
2002-07-18	14.79	14.80	14.55	14.64	73200
2002-07-19	14.51	14.52	13.95	14.14	103800
2002-07-22	13.91	14.00	13.55	13.84	137400
2002-07-23	13.84	14.15	12.98	13.41	154600
2002-07-24	13.31	13.40	11.80	13.21	221000
2002-07-25	12.90	13.41	12.70	13.30	110600
2002-07-26	13.45	14.22	13.45	13.89	118900
2002-07-29	13.99	14.60	13.95	14.30	118700
2002-07-30	14.40	14.40	14.00	14.10	88000
2002-07-31	14.20	14.47	14.02	14.38	62100
2002-08-01	14.28	14.67	14.23	14.59	74000
2002-08-02	14.40	14.61	14.30	14.50	58200
2002-08-05	14.40	14.48	14.21	14.45	46800
2002-08-06	14.55	14.69	14.35	14.65	65800
2002-08-07	14.65	14.74	14.46	14.74	48800
2002-08-08	14.74	14.88	14.45	14.61	71200
2002-08-09	14.69	14.73	14.50	14.62	49700
2002-08-12	14.60	14.70	14.57	14.65	42600
2002-08-13	14.63	14.75	14.41	14.69	56200
2002-08-14	14.69	14.69	14.32	14.64	52500
2002-08-15	14.68	14.68	14.50	14.66	52800
2002-08-16	14.57	14.69	14.57	14.63	62400
2002-08-19	14.68	14.69	14.44	14.67	92000
2002-08-20	14.67	14.68	14.42	14.55	61200
2002-08-21	14.57	14.70	14.52	14.67	128900
2002-08-22	14.69	14.79	14.60	14.76	97600
2002-08-23	14.78	14.79	14.63	14.78	57900
2002-08-26	14.68	14.75	14.55	14.69	52100
2002-08-27	14.69	14.74	14.55	14.59	101900
2002-08-28	14.69	15.00	14.60	14.90	101300
2002-08-29	14.99	14.99	14.76	14.94	57000
2002-08-30	14.99	15.05	14.90	15.00	82500
2002-09-03	15.00	15.05	14.65	14.90	106100
2002-09-04	15.00	15.00	14.80	14.95	82500
2002-09-05	14.95	15.09	14.83	14.97	111700
2002-09-06	15.07	15.10	14.90	15.04	67200
2002-09-09	15.05	15.06	14.86	14.95	61600
2002-09-10	14.95	15.20	14.85	15.08	93800
2002-09-11	14.87	15.07	14.87	15.07	45200
2002-09-12	15.00	15.06	14.91	14.99	78100
2002-09-13	15.00	15.20	14.99	15.20	52700
2002-09-16	15.20	15.20	15.05	15.10	50800
2002-09-17	15.10	15.19	15.00	15.08	104900
2002-09-18	15.09	15.11	14.81	15.01	71800
2002-09-19	15.10	15.10	14.92	15.00	61700
2002-09-20	15.00	15.08	14.76	14.81	77000
2002-09-23	14.77	14.87	14.60	14.70	83400
2002-09-24	14.60	14.60	14.16	14.25	111800
2002-09-25	14.25	14.79	14.25	14.79	77000
2002-09-26	14.72	15.20	14.71	15.20	244500
2002-09-27	15.20	15.20	15.01	15.03	64500
2002-09-30	15.09	15.09	14.14	14.45	270500
2002-10-01	14.48	14.48	14.15	14.39	83000
2002-10-02	14.39	14.49	14.31	14.47	46100
2002-10-03	14.48	14.87	14.48	14.87	51400
2002-10-04	14.61	14.81	14.57	14.68	53100
2002-10-07	14.70	14.82	14.21	14.33	58900
2002-10-08	14.37	14.37	13.05	13.48	245100
2002-10-09	13.50	13.70	12.95	13.20	92600
2002-10-10	13.15	13.15	12.20	12.65	224400
2002-10-11	12.70	13.10	12.60	12.60	134600
2002-10-14	12.85	13.08	12.77	13.00	76200
2002-10-15	13.09	13.25	12.91	13.08	87600
2002-10-16	13.09	13.19	13.00	13.06	95300
2002-10-17	13.08	13.24	12.84	12.95	111800
2002-10-18	13.00	13.15	12.96	13.01	157000
2002-10-21	13.09	13.57	12.96	13.45	79000
2002-10-22	13.55	13.95	13.10	13.32	90300
2002-10-23	13.25	13.38	13.11	13.26	66700
2002-10-24	13.20	13.34	13.11	13.30	40700
2002-10-25	13.20	13.37	13.16	13.28	77100
2002-10-28	13.33	13.38	13.00	13.23	92900
2002-10-29	13.25	13.35	12.99	13.17	86100
2002-10-30	13.18	13.28	13.02	13.02	63600
2002-10-31	13.20	13.27	13.01	13.05	79000
2002-11-01	13.04	13.20	13.00	13.06	72200
2002-11-04	13.15	13.18	13.02	13.17	79100
2002-11-05	13.10	13.25	13.10	13.21	48300
2002-11-06	13.23	13.49	13.11	13.31	75700
2002-11-07	13.22	13.49	13.22	13.45	48300
2002-11-08	13.35	13.49	13.31	13.43	45400
2002-11-11	13.45	13.45	13.18	13.27	67300
2002-11-12	13.22	13.28	13.22	13.27	39900
2002-11-13	13.25	13.27	12.80	13.13	113100
2002-11-14	13.20	13.33	13.05	13.30	105300
2002-11-15	13.40	13.61	13.19	13.49	50600
2002-11-18	13.19	13.45	13.19	13.40	66700
2002-11-19	13.42	13.60	13.29	13.36	97600
2002-11-20	13.32	13.42	13.12	13.22	148000
2002-11-21	13.11	13.25	13.00	13.09	134000
2002-11-22	12.99	13.03	12.81	12.96	128700
2002-11-25	12.75	12.95	12.55	12.73	245400
2002-11-26	12.73	12.97	12.62	12.93	112300
2002-11-27	12.90	13.30	12.87	13.20	89700
2002-11-29	13.46	13.60	13.40	13.60	79100
2002-12-02	13.60	13.80	13.35	13.54	96500
2002-12-03	13.35	13.97	13.31	13.92	92100
2002-12-04	13.90	13.90	13.68	13.68	72100
2002-12-05	13.78	13.85	13.50	13.64	38900
2002-12-06	13.54	13.80	13.54	13.80	70800
2002-12-09	13.70	13.98	13.70	13.97	54400
2002-12-10	13.92	13.96	13.53	13.83	87600
2002-12-11	11.00	13.79	11.00	13.28	129900
2002-12-12	13.35	13.39	13.01	13.10	106600
2002-12-13	13.07	13.17	13.00	13.01	71000
2002-12-16	13.02	13.19	12.95	12.99	83900
2002-12-17	13.00	13.15	12.96	13.02	95600
2002-12-18	13.00	13.08	12.89	13.00	93700
2002-12-19	12.92	13.09	12.90	13.05	72700
2002-12-20	13.00	13.00	12.85	12.89	76800
2002-12-23	13.17	13.17	12.80	12.80	146900
2002-12-24	12.83	13.00	12.82	12.99	55600
2002-12-26	13.00	13.11	12.88	12.98	122500
2002-12-27	12.88	12.99	12.79	12.98	93800
2002-12-30	12.90	12.99	12.75	12.96	172000
2002-12-31	12.86	13.07	12.86	13.05	146200
2003-01-02	13.07	13.56	13.06	13.43	90700
2003-01-03	13.50	13.65	13.42	13.64	72900
2003-01-06	13.54	13.85	13.52	13.82	100700
2003-01-07	13.60	13.68	13.33	13.42	122400
2003-01-08	13.36	13.49	13.10	13.24	108900
2003-01-09	13.14	13.47	13.13	13.47	111100
2003-01-10	13.38	13.64	13.36	13.56	111000
2003-01-13	13.52	13.64	13.41	13.55	61300
2003-01-14	13.55	13.57	13.39	13.56	128500
2003-01-15	13.53	13.65	13.47	13.65	80500
2003-01-16	13.65	13.81	13.56	13.77	95700
2003-01-17	13.77	13.77	13.56	13.69	77400
2003-01-21	13.79	13.79	13.52	13.72	88700
2003-01-22	13.72	13.72	13.55	13.64	78400
2003-01-23	13.59	13.74	13.51	13.74	77900
2003-01-24	13.64	13.74	13.52	13.64	84800
2003-01-27	13.54	13.60	13.42	13.54	107400
2003-01-28	13.68	13.72	13.52	13.63	126500
2003-01-29	13.63	13.69	13.43	13.69	113700
2003-01-30	13.69	13.78	13.60	13.70	52100
2003-01-31	13.75	13.78	13.64	13.70	50400
2003-02-03	13.82	13.82	13.70	13.70	52500
2003-02-04	13.55	13.76	13.55	13.66	45900
2003-02-05	13.65	13.87	13.65	13.75	60500
2003-02-06	13.79	13.83	13.70	13.70	85900
2003-02-07	13.71	13.79	13.70	13.74	47400
2003-02-10	13.70	13.83	13.68	13.80	59200
2003-02-11	13.71	13.87	13.71	13.79	66800
2003-02-12	13.78	13.78	13.58	13.62	61600
2003-02-13	13.77	13.77	13.47	13.65	102500
2003-02-14	13.55	13.68	13.35	13.40	78400
2003-02-18	13.30	13.40	13.27	13.30	76800
2003-02-19	13.32	13.45	13.25	13.45	85200
2003-02-20	13.35	13.44	13.29	13.37	79100
2003-02-21	13.43	13.43	13.15	13.20	84600
2003-02-24	13.21	13.30	13.17	13.21	63700
2003-02-25	13.28	13.42	12.95	13.31	113100
2003-02-26	13.30	13.44	13.25	13.43	65400
2003-02-27	13.35	13.48	13.31	13.48	48600
2003-02-28	13.49	13.70	13.45	13.68	50300
2003-03-03	13.58	13.69	13.51	13.64	35700
2003-03-04	13.66	13.67	13.57	13.66	67400
2003-03-05	13.66	13.80	13.65	13.78	48000
2003-03-06	13.84	13.88	13.65	13.88	41000
2003-03-07	13.85	14.00	13.81	13.98	71100
2003-03-10	13.99	14.14	13.73	13.96	80500
2003-03-11	13.86	13.96	13.70	13.71	46300
2003-03-12	13.58	13.75	13.45	13.46	52900
2003-03-13	13.56	13.59	13.39	13.57	80900
2003-03-14	13.59	13.78	13.40	13.57	63900
2003-03-17	13.57	13.73	13.47	13.68	68200
2003-03-18	13.69	13.96	13.64	13.85	68500
2003-03-19	13.95	13.95	13.75	13.85	80400
2003-03-20	13.76	13.90	13.76	13.86	37400
2003-03-21	13.94	13.98	13.71	13.86	65000
2003-03-24	13.91	13.94	13.66	13.70	78400
2003-03-25	13.62	13.90	13.62	13.83	78800
2003-03-26	13.98	13.99	13.80	13.81	61100
2003-03-27	13.85	14.11	13.85	14.09	54300
2003-03-28	14.22	14.27	14.04	14.10	110400
2003-03-31	14.20	14.34	14.01	14.10	92900
2003-04-01	14.11	14.33	14.01	14.33	74100
2003-04-02	14.38	14.75	14.14	14.55	99700
2003-04-03	14.45	14.53	14.31	14.53	77700
2003-04-04	14.53	14.66	14.31	14.46	83200
2003-04-07	14.63	14.65	14.35	14.48	93300
2003-04-08	14.41	14.54	14.41	14.54	45000
2003-04-09	14.52	14.59	14.41	14.49	71600
2003-04-10	14.44	14.59	14.40	14.49	53000
2003-04-11	14.40	14.41	14.10	14.24	54800
2003-04-14	14.24	14.29	14.12	14.19	63200
2003-04-15	14.27	14.53	14.17	14.53	55900
2003-04-16	14.45	14.54	14.34	14.47	71200
2003-04-17	14.45	14.61	14.44	14.54	66400
2003-04-21	14.46	14.50	14.35	14.48	62100
2003-04-22	14.49	14.53	14.40	14.53	75600
2003-04-23	14.46	14.52	14.41	14.45	82200
2003-04-24	14.45	14.47	14.23	14.30	97100
2003-04-25	14.35	14.39	14.17	14.39	110100
2003-04-28	14.45	14.53	14.42	14.45	59600
2003-04-29	14.53	14.60	14.43	14.55	65300
2003-04-30	14.67	14.67	14.56	14.60	64000
2003-05-01	14.70	14.74	14.62	14.69	51000
2003-05-02	14.64	14.69	14.54	14.64	68000
2003-05-05	14.69	14.95	14.64	14.92	71200
2003-05-06	14.88	14.91	14.75	14.85	102600
2003-05-07	14.85	14.92	14.68	14.86	75000
2003-05-08	14.83	15.02	14.83	14.98	100900
2003-05-09	15.00	15.05	14.90	15.04	83900
2003-05-12	15.00	15.03	14.83	14.90	96600
2003-05-13	14.85	14.92	14.75	14.91	95700
2003-05-14	14.90	14.99	14.85	14.99	97100
2003-05-15	14.94	14.98	14.85	14.85	78300
2003-05-16	14.75	14.97	14.75	14.90	61400
2003-05-19	14.90	14.99	14.81	14.90	70000
2003-05-20	14.98	15.02	14.86	14.95	103900
2003-05-21	14.95	15.02	14.92	14.95	115100
2003-05-22	14.99	15.07	14.96	15.06	95600
2003-05-23	15.06	15.15	15.02	15.15	98400
2003-05-27	15.15	15.16	14.98	15.00	177100
2003-05-28	14.98	15.14	14.96	15.00	100900
2003-05-29	15.02	15.08	14.88	15.04	126400
2003-05-30	15.10	15.14	15.03	15.10	116700
2003-06-02	15.15	15.24	15.09	15.09	114000
2003-06-03	15.09	15.24	15.05	15.18	92800
2003-06-04	15.19	15.19	15.10	15.15	114200
2003-06-05	15.15	15.19	15.09	15.12	112800
2003-06-06	15.12	15.25	15.12	15.19	87600
2003-06-09	15.22	15.35	15.16	15.30	109700
2003-06-10	15.31	15.38	15.23	15.27	103400
2003-06-11	15.26	15.38	15.17	15.32	164900
2003-06-12	15.29	15.42	15.29	15.35	111700
2003-06-13	15.35	15.35	15.06	15.18	131100
2003-06-16	15.18	15.37	15.16	15.30	104600
2003-06-17	15.34	15.40	15.23	15.39	111200
2003-06-18	15.39	15.48	15.16	15.30	157100
2003-06-19	15.46	15.46	15.15	15.19	118200
2003-06-20	15.28	15.30	15.08	15.22	58300
2003-06-23	15.22	15.22	15.07	15.15	67100
2003-06-24	15.00	15.09	14.96	15.03	98300
2003-06-25	15.13	15.21	15.03	15.09	87400
2003-06-26	15.23	15.23	15.04	15.15	82100
2003-06-27	15.20	15.32	15.07	15.31	74100
2003-06-30	15.39	15.61	15.30	15.57	76800
2003-07-01	15.56	15.71	15.52	15.55	116100
2003-07-02	15.70	15.74	15.52	15.70	101600
2003-07-03	15.73	15.88	15.65	15.85	40700
2003-07-07	15.80	16.08	15.80	16.08	90400
2003-07-08	16.04	16.30	15.96	16.30	121400
2003-07-09	16.24	16.38	16.16	16.24	107400
2003-07-10	16.28	16.28	15.93	15.99	96500
2003-07-11	15.95	16.08	15.79	16.04	113200
2003-07-14	16.02	16.17	15.70	15.70	120700
2003-07-15	15.81	15.81	15.45	15.48	94500
2003-07-16	15.47	15.47	15.15	15.32	129600
2003-07-17	15.32	15.42	15.00	15.25	132600
2003-07-18	15.25	15.49	15.14	15.45	68000
2003-07-21	15.45	15.55	15.25	15.46	109400
2003-07-22	15.49	15.49	15.18	15.24	64700
2003-07-23	15.24	15.48	15.24	15.36	105400
2003-07-24	15.38	15.53	15.21	15.27	86200
2003-07-25	15.37	15.56	15.32	15.50	75900
2003-07-28	15.68	15.68	15.31	15.34	111300
2003-07-29	15.39	15.49	15.25	15.40	87500
2003-07-30	15.40	15.60	15.30	15.54	54000
2003-07-31	15.69	15.70	15.54	15.58	83900
2003-08-01	15.75	15.75	15.32	15.50	117500
2003-08-04	15.58	15.58	15.01	15.08	108500
2003-08-05	15.18	15.25	15.03	15.09	73000
2003-08-06	15.08	15.15	14.95	15.09	85800
2003-08-07	15.09	15.19	14.96	15.09	63700
2003-08-08	15.18	15.45	15.10	15.45	63700
2003-08-11	15.49	15.55	15.24	15.25	76900
2003-08-12	15.30	15.30	15.16	15.20	108800
2003-08-13	15.11	15.18	14.97	15.04	92400
2003-08-14	14.94	15.12	14.94	15.12	89500
2003-08-15	15.00	15.30	15.00	15.29	49200
2003-08-18	15.30	15.42	15.12	15.30	76900
2003-08-19	15.37	15.59	15.35	15.50	74200
2003-08-20	15.55	15.62	15.36	15.45	53100
2003-08-21	15.47	15.48	15.34	15.43	56000
2003-08-22	15.46	15.46	15.29	15.32	62400
2003-08-25	15.29	15.39	15.06	15.11	95100
2003-08-26	15.19	15.21	14.82	15.16	96600
2003-08-27	15.06	15.40	15.06	15.40	45600
2003-08-28	15.43	15.44	15.17	15.36	66100
2003-08-29	15.41	15.44	15.25	15.36	62500
2003-09-02	15.28	15.61	15.28	15.52	108100
2003-09-03	15.51	15.70	15.45	15.66	82400
2003-09-04	15.65	15.78	15.56	15.76	93000
2003-09-05	15.90	15.90	15.62	15.85	87600
2003-09-08	15.94	16.00	15.85	15.94	135200
2003-09-09	15.91	15.93	15.70	15.78	60900
2003-09-10	15.66	15.92	15.66	15.73	90600
2003-09-11	15.74	15.83	15.62	15.69	110000
2003-09-12	15.65	15.78	15.52	15.65	74400
2003-09-15	15.75	15.75	15.53	15.70	54700
2003-09-16	15.55	15.84	15.52	15.75	85400
2003-09-17	15.82	15.87	15.51	15.55	99500
2003-09-18	15.70	15.78	15.54	15.78	84900
2003-09-19	15.92	15.92	15.64	15.74	78600
2003-09-22	15.87	15.89	15.72	15.86	67300
2003-09-23	15.87	15.95	15.81	15.86	78400
2003-09-24	15.86	16.04	15.85	15.96	63100
2003-09-25	16.14	16.14	15.78	15.83	96400
2003-09-26	15.93	15.99	15.82	15.98	38100
2003-09-29	16.06	16.10	15.86	15.97	79900
2003-09-30	16.10	16.13	15.95	16.11	65300
2003-10-01	15.98	16.28	15.97	16.22	106400
2003-10-02	16.22	16.41	16.18	16.35	85800
2003-10-03	16.35	16.52	16.16	16.38	99900
2003-10-06	16.45	16.60	16.42	16.44	57700
2003-10-07	16.43	16.58	16.22	16.50	118300
2003-10-08	16.50	16.70	16.42	16.65	73200
2003-10-09	16.63	16.72	16.40	16.66	127700
2003-10-10	16.56	16.66	16.38	16.60	87500
2003-10-13	16.57	16.63	16.33	16.41	76800
2003-10-14	16.40	16.47	16.25	16.34	74400
2003-10-15	16.27	16.40	16.16	16.18	83700
2003-10-16	16.40	16.43	16.27	16.43	83200
2003-10-17	16.44	16.44	16.23	16.35	92100
2003-10-20	16.42	16.55	16.23	16.52	63400
2003-10-21	16.65	16.71	16.52	16.63	82000
2003-10-22	16.38	16.60	16.38	16.50	79800
2003-10-23	16.58	16.58	16.35	16.35	77100
2003-10-24	16.46	16.52	16.35	16.44	70500
2003-10-27	16.44	16.71	16.43	16.60	70200
2003-10-28	16.79	16.81	16.45	16.49	95300
2003-10-29	16.48	16.68	16.33	16.65	57400
2003-10-30	16.60	16.65	16.51	16.54	91000
2003-10-31	16.67	16.75	16.58	16.74	80900
2003-11-03	16.74	16.80	16.58	16.73	97500
2003-11-04	16.73	17.00	16.71	16.97	85500
2003-11-05	16.95	17.19	16.72	17.17	105100
2003-11-06	17.23	17.28	17.00	17.16	123100
2003-11-07	17.24	17.30	17.09	17.21	85100
2003-11-10	17.25	17.40	17.06	17.17	85300
2003-11-11	17.04	17.28	17.04	17.21	59500
2003-11-12	17.03	17.40	16.98	17.36	115000
2003-11-13	17.35	17.39	17.00	17.09	116800
2003-11-14	17.23	17.23	17.00	17.01	102900
2003-11-17	17.00	17.08	16.32	16.36	232800
2003-11-18	16.45	16.79	16.40	16.71	145800
2003-11-19	16.96	16.96	16.56	16.61	109400
2003-11-20	16.51	16.60	16.35	16.52	87900
2003-11-21	16.47	16.52	16.00	16.19	127700
2003-11-24	16.33	16.52	16.15	16.20	136800
2003-11-25	16.29	16.82	16.26	16.79	126500
2003-11-26	16.88	16.97	16.84	16.95	61800
2003-11-28	17.12	17.24	16.94	17.11	46000
2003-12-01	17.24	17.48	17.15	17.48	71800
2003-12-02	17.40	17.85	17.35	17.65	92200
2003-12-03	17.75	17.80	17.25	17.25	84200
2003-12-04	17.30	17.45	17.15	17.24	71200
2003-12-05	17.17	17.24	16.89	16.97	90900
2003-12-08	16.98	17.24	16.95	17.17	64700
2003-12-09	17.07	17.28	17.04	17.20	77200
2003-12-10	17.06	17.18	17.06	17.14	62000
2003-12-11	17.05	17.28	17.00	17.27	81400
2003-12-12	17.28	17.30	16.83	16.94	170400
2003-12-15	16.99	17.07	16.90	16.98	75600
2003-12-16	17.08	17.25	16.91	17.25	98000
2003-12-17	17.05	17.40	16.90	17.35	86500
2003-12-18	17.36	17.50	17.23	17.31	86300
2003-12-19	17.26	17.34	17.11	17.12	109900
2003-12-22	17.11	17.38	17.11	17.23	67300
2003-12-23	17.38	17.45	17.30	17.45	40400
2003-12-24	17.50	17.50	17.42	17.46	18300
2003-12-26	17.49	17.74	17.49	17.53	26000
2003-12-29	17.63	17.80	17.63	17.79	50300
2003-12-30	17.89	17.98	17.75	17.85	80000
2003-12-31	18.00	18.05	17.83	17.85	53800
2004-01-02	17.95	18.04	17.83	18.01	64200
2004-01-05	18.04	18.16	17.96	17.97	93600
2004-01-06	18.00	18.09	17.84	17.92	51600
2004-01-07	17.90	18.02	17.71	17.80	75900
2004-01-08	17.80	17.81	17.57	17.58	80500
2004-01-09	17.55	17.69	17.50	17.63	74800
2004-01-12	17.63	17.66	17.45	17.56	79900
2004-01-13	17.44	17.44	17.26	17.37	72700
2004-01-14	17.35	17.47	17.29	17.41	80700
2004-01-15	17.45	17.46	17.28	17.41	89500
2004-01-16	17.45	17.53	17.40	17.46	81600
2004-01-20	17.45	17.52	17.29	17.39	96800
2004-01-21	17.29	17.46	17.25	17.25	92400
2004-01-22	17.25	17.43	17.25	17.39	92400
2004-01-23	17.50	17.68	17.40	17.56	110300
2004-01-26	17.60	17.71	17.45	17.51	126400
2004-01-27	17.50	17.72	17.44	17.55	123000
2004-01-28	17.54	17.77	17.53	17.64	68700
2004-01-29	17.64	17.70	17.56	17.67	55800
2004-01-30	17.82	17.87	17.66	17.80	97300
2004-02-02	17.85	18.08	17.83	17.94	86100
2004-02-03	18.09	18.24	17.95	18.14	99100
2004-02-04	18.03	18.14	17.95	17.95	70500
2004-02-05	17.95	18.00	17.80	17.89	88300
2004-02-06	17.81	18.18	17.80	18.09	85100
2004-02-09	18.22	18.50	18.05	18.05	127600
2004-02-10	18.05	18.19	18.03	18.16	85900
2004-02-11	18.10	18.10	17.97	18.06	74600
2004-02-12	17.99	18.08	17.95	18.04	74000
2004-02-13	17.98	18.16	17.75	17.77	137700
2004-02-17	17.81	17.90	17.78	17.79	99000
2004-02-18	17.80	17.88	17.71	17.76	111400
2004-02-19	17.76	17.80	17.52	17.58	134000
2004-02-20	17.60	17.69	17.51	17.60	104300
2004-02-23	17.50	17.62	17.37	17.38	98000
2004-02-24	17.30	17.48	17.12	17.15	122100
2004-02-25	17.16	17.63	17.16	17.63	69100
2004-02-26	17.78	17.97	17.73	17.94	69100
2004-02-27	18.10	18.10	17.88	18.00	51900
2004-03-01	18.00	18.25	18.00	18.15	84700
2004-03-02	18.07	18.24	18.07	18.16	75600
2004-03-03	18.20	18.45	18.16	18.38	81100
2004-03-04	18.31	18.48	18.20	18.27	117600
2004-03-05	18.36	18.52	18.25	18.42	106400
2004-03-08	19.75	19.75	18.90	19.28	462800
2004-03-09	19.18	19.24	18.77	19.04	190000
2004-03-10	19.09	19.14	19.02	19.11	126000
2004-03-11	18.82	19.04	18.69	18.92	153900
2004-03-12	18.99	19.16	18.91	19.16	113100
2004-03-15	19.07	19.18	18.92	19.07	132400
2004-03-16	19.07	19.13	18.91	18.93	91200
2004-03-17	18.96	19.13	18.93	19.08	119000
2004-03-18	19.00	19.04	18.95	19.01	79600
2004-03-19	19.00	19.14	18.97	19.01	84400
2004-03-22	19.00	19.20	18.95	19.00	95000
2004-03-23	19.01	19.08	18.98	19.01	89400
2004-03-24	18.96	19.04	18.87	18.93	82300
2004-03-25	18.92	18.94	18.80	18.82	99100
2004-03-26	18.82	19.07	18.81	19.00	82100
2004-03-29	19.10	19.25	19.10	19.17	73300
2004-03-30	19.17	19.44	19.13	19.37	80700
2004-03-31	19.49	19.50	19.41	19.48	76700
2004-04-01	19.45	19.73	19.45	19.69	111400
2004-04-02	19.59	19.65	19.25	19.25	103600
2004-04-05	19.16	19.20	17.40	17.55	563200
2004-04-06	17.51	17.52	16.40	16.71	843200
2004-04-07	16.75	17.35	16.75	17.17	375400
2004-04-08	17.10	17.43	16.90	17.25	175100
2004-04-12	17.18	17.18	15.50	16.08	651800
2004-04-13	15.55	16.38	15.11	16.05	599300
2004-04-14	16.05	16.15	15.46	15.55	382400
2004-04-15	15.70	16.30	15.45	15.90	230600
2004-04-16	16.10	16.69	15.80	16.57	219600
2004-04-19	16.73	16.73	16.18	16.25	151000
2004-04-20	16.25	16.29	15.66	15.70	242700
2004-04-21	15.55	15.73	15.27	15.41	311100
2004-04-22	15.42	15.87	15.42	15.71	203300
2004-04-23	15.53	15.78	15.50	15.72	120500
2004-04-26	15.60	15.67	15.43	15.50	172200
2004-04-27	15.40	15.70	15.35	15.57	174800
2004-04-28	15.37	15.52	15.25	15.49	198200
2004-04-29	15.29	15.50	15.25	15.29	162500
2004-04-30	15.52	15.55	15.27	15.54	98800
2004-05-03	15.62	15.87	15.51	15.87	88300
2004-05-04	15.95	16.28	15.93	16.22	145800
2004-05-05	16.27	16.27	16.00	16.01	102900
2004-05-06	15.76	15.89	15.50	15.53	126600
2004-05-07	15.15	15.45	14.68	14.77	285600
2004-05-10	14.78	14.93	13.72	14.63	383600
2004-05-11	15.00	15.25	14.70	14.77	267200
2004-05-12	14.70	15.09	14.58	15.09	152000
2004-05-13	15.09	15.30	15.00	15.20	130900
2004-05-14	15.15	15.63	15.15	15.63	138400
2004-05-17	15.93	15.93	15.56	15.85	200300
2004-05-18	15.80	16.00	15.76	15.95	130300
2004-05-19	16.00	16.09	15.77	15.90	180600
2004-05-20	15.90	16.02	15.84	15.97	90800
2004-05-21	15.92	16.16	15.92	16.16	92200
2004-05-24	16.19	16.30	16.07	16.15	90300
2004-05-25	16.18	16.33	16.10	16.19	90900
2004-05-26	16.15	16.43	16.15	16.43	94500
2004-05-27	16.45	16.54	16.41	16.50	125700
2004-05-28	16.72	16.75	16.53	16.58	105000
2004-06-01	16.65	16.80	16.65	16.72	97100
2004-06-02	16.70	16.83	16.62	16.80	92900
2004-06-03	16.84	17.00	16.79	16.88	109500
2004-06-04	16.90	16.93	16.76	16.80	128500
2004-06-07	16.78	16.94	16.67	16.91	83100
2004-06-08	16.86	17.11	16.84	16.95	127600
2004-06-09	17.09	17.09	16.71	16.75	69400
2004-06-10	16.75	16.83	16.66	16.75	52100
2004-06-14	16.73	16.73	16.08	16.16	122900
2004-06-15	16.20	16.42	16.20	16.39	67100
2004-06-16	16.30	16.37	16.04	16.08	90900
2004-06-17	16.05	16.10	16.01	16.09	95300
2004-06-18	16.04	16.24	16.04	16.15	90300
2004-06-21	16.19	16.43	16.02	16.36	71500
2004-06-22	16.54	16.63	16.29	16.30	83500
2004-06-23	16.34	16.42	16.24	16.30	88400
2004-06-24	16.20	16.42	16.18	16.41	69100
2004-06-25	16.27	16.47	16.27	16.35	64100
2004-06-28	16.39	16.50	16.35	16.48	69200
2004-06-29	16.49	16.49	16.31	16.38	49200
2004-06-30	16.63	16.70	16.36	16.70	102300
2004-07-01	16.80	16.92	16.73	16.86	117400
2004-07-02	16.87	17.00	16.87	16.99	91000
2004-07-06	16.90	17.10	16.70	17.00	92300
2004-07-07	16.92	17.09	16.91	17.08	66300
2004-07-08	17.02	17.10	17.00	17.10	61900
2004-07-09	17.05	17.19	17.01	17.16	56500
2004-07-12	17.04	17.20	17.04	17.16	65000
2004-07-13	16.89	17.11	16.89	17.01	68200
2004-07-14	17.03	17.06	16.92	16.92	68800
2004-07-15	16.95	17.07	16.95	16.97	57800
2004-07-16	16.97	17.09	16.97	17.05	62700
2004-07-19	17.08	17.13	17.03	17.11	46800
2004-07-20	17.02	17.15	17.02	17.09	71300
2004-07-21	17.09	17.17	17.05	17.09	62800
2004-07-22	17.06	17.09	16.94	16.98	59000
2004-07-23	16.98	17.00	16.80	16.91	57400
2004-07-26	16.91	16.98	16.66	16.66	67800
2004-07-27	16.66	16.85	16.52	16.62	87500
2004-07-28	16.51	16.67	16.51	16.61	37000
2004-07-29	16.75	16.90	16.65	16.90	62300
2004-07-30	17.08	17.33	16.95	17.11	71700
2004-08-02	16.90	17.36	16.90	17.36	102600
2004-08-03	17.36	17.45	17.30	17.40	65900
2004-08-04	17.40	17.44	17.32	17.40	42600
2004-08-05	17.38	17.40	17.20	17.32	82500
2004-08-06	17.35	17.43	17.26	17.28	66800
2004-08-09	17.30	17.39	17.21	17.32	59300
2004-08-10	17.34	17.38	17.23	17.31	76500
2004-08-11	17.11	17.31	17.11	17.31	71300
2004-08-12	17.33	17.35	17.15	17.20	49500
2004-08-13	17.17	17.25	17.09	17.23	57300
2004-08-16	17.19	17.45	17.19	17.43	78200
2004-08-17	17.44	17.44	17.30	17.41	56800
2004-08-18	17.41	17.55	17.40	17.43	92200
2004-08-19	17.48	17.53	17.41	17.49	36800
2004-08-20	17.51	17.70	17.50	17.67	52200
2004-08-23	17.68	17.80	17.60	17.62	87900
2004-08-24	17.62	17.80	17.57	17.74	87200
2004-08-25	17.74	17.86	17.72	17.74	74800
2004-08-26	17.70	17.89	17.70	17.89	70900
2004-08-27	17.90	17.95	17.80	17.91	37800
2004-08-30	17.98	17.99	17.87	17.89	89100
2004-08-31	17.99	18.00	17.88	17.98	84800
2004-09-01	17.91	18.14	17.91	18.09	107500
2004-09-02	18.13	18.13	17.98	18.08	115800
2004-09-03	18.06	18.09	17.77	17.99	156100
2004-09-07	17.99	18.17	17.99	18.16	90800
2004-09-08	18.15	18.19	17.99	17.99	168700
2004-09-09	17.99	18.00	17.66	17.69	140400
2004-09-10	17.71	17.72	17.25	17.65	174500
2004-09-13	17.61	17.62	17.46	17.50	74400
2004-09-14	17.49	17.49	17.25	17.30	127800
2004-09-15	17.35	17.37	17.18	17.30	90100
2004-09-16	17.39	17.47	17.35	17.45	198900
2004-09-17	17.43	17.46	17.36	17.44	83500
2004-09-20	17.40	17.45	17.28	17.29	69400
2004-09-21	17.28	17.29	17.19	17.28	108900
2004-09-22	17.38	17.39	17.27	17.39	91100
2004-09-23	17.38	17.39	17.31	17.36	104800
2004-09-24	17.40	17.49	17.33	17.49	86600
2004-09-27	17.50	17.54	17.44	17.53	91700
2004-09-28	17.42	17.64	17.42	17.56	59800
2004-09-29	17.69	17.70	17.56	17.63	72000
2004-09-30	17.83	17.89	17.70	17.86	76400
2004-10-01	17.91	18.09	17.86	17.97	83800
2004-10-04	17.97	18.08	17.81	17.99	123600
2004-10-05	17.90	17.98	17.85	17.97	66300
2004-10-06	17.97	18.06	17.92	18.00	74800
2004-10-07	18.06	18.11	17.90	17.93	73600
2004-10-08	17.95	18.09	17.94	18.02	54400
2004-10-11	18.01	18.08	17.97	18.08	37100
2004-10-12	18.00	18.12	18.00	18.06	54700
2004-10-13	17.99	18.03	17.89	17.91	66100
2004-10-14	17.98	18.00	17.91	17.99	56300
2004-10-15	17.99	18.09	17.94	18.09	57800
2004-10-18	18.07	18.21	18.02	18.21	96800
2004-10-19	18.30	18.48	18.23	18.41	90900
2004-10-20	18.41	18.43	18.12	18.18	75200
2004-10-21	18.13	18.35	18.12	18.35	87000
2004-10-22	18.33	18.37	18.20	18.20	64800
2004-10-25	18.20	18.35	18.11	18.33	88100
2004-10-26	18.37	18.43	18.32	18.39	85300
2004-10-27	18.36	18.56	18.36	18.51	96800
2004-10-28	18.64	18.73	18.46	18.70	100400
2004-10-29	18.95	18.99	18.74	18.77	102300
2004-11-01	18.85	18.99	18.79	18.90	89700
2004-11-02	18.97	19.00	18.81	18.82	68600
2004-11-03	18.88	18.99	18.88	18.95	58500
2004-11-04	18.95	19.02	18.92	19.00	51800
2004-11-05	20.00	20.00	17.90	17.97	315500
2004-11-08	17.70	17.83	17.40	17.66	316400
2004-11-09	17.56	17.96	17.56	17.96	175600
2004-11-10	18.15	18.20	17.97	18.18	135400
2004-11-11	18.18	18.43	18.18	18.42	86400
2004-11-12	18.33	18.59	18.33	18.59	79800
2004-11-15	18.68	18.89	18.68	18.83	85700
2004-11-16	18.82	18.92	18.69	18.85	124000
2004-11-17	18.87	18.94	18.52	18.60	118600
2004-11-18	18.72	18.72	18.50	18.54	50400
2004-11-19	18.48	18.56	18.33	18.36	63700
2004-11-22	18.41	18.45	18.29	18.35	85700
2004-11-23	18.46	18.73	18.46	18.73	61200
2004-11-24	18.73	18.90	18.73	18.90	48500
2004-11-26	18.86	18.90	18.82	18.82	37600
2004-11-29	18.88	18.95	18.83	18.84	90500
2004-11-30	18.94	18.97	18.88	18.90	78000
2004-12-01	18.93	19.17	18.93	19.16	106700
2004-12-02	19.31	19.31	19.08	19.10	131500
2004-12-03	19.11	19.28	19.11	19.28	60500
2004-12-06	19.27	19.42	19.25	19.34	74800
2004-12-07	19.38	19.47	19.02	19.10	193900
2004-12-08	18.90	20.23	18.85	20.00	316000
2004-12-09	20.00	20.40	20.00	20.38	194800
2004-12-10	20.35	20.45	20.27	20.37	105500
2004-12-13	20.25	20.42	20.20	20.26	117500
2004-12-14	20.34	20.34	20.14	20.26	94800
2004-12-15	20.13	20.33	19.98	20.05	183200
2004-12-16	20.05	20.09	19.97	20.01	88500
2004-12-17	19.99	20.00	19.88	19.96	105700
2004-12-20	20.00	20.12	19.91	19.96	68700
2004-12-21	20.05	20.07	19.93	20.07	111100
2004-12-22	19.95	20.02	19.82	19.90	135200
2004-12-23	19.96	19.99	19.89	19.92	64900
2004-12-27	19.87	20.10	19.87	20.04	104100
2004-12-28	20.04	20.04	19.94	19.97	52800
2004-12-29	19.97	20.20	19.97	20.20	76000
2004-12-30	20.24	20.52	20.20	20.42	77400
2004-12-31	20.72	20.72	20.47	20.62	74700
2005-01-03	20.78	20.85	20.51	20.62	225300
2005-01-04	20.76	20.77	20.48	20.59	165300
2005-01-05	20.48	20.49	19.32	19.51	285800
2005-01-06	19.30	19.84	19.30	19.75	165000
2005-01-07	19.70	19.99	19.70	19.86	135600
2005-01-10	19.90	20.08	19.82	19.88	136600
2005-01-11	19.89	19.99	19.66	19.85	139800
2005-01-12	19.61	19.62	19.20	19.27	181500
2005-01-13	19.27	19.59	19.23	19.51	118700
2005-01-14	19.54	19.54	19.25	19.52	153900
2005-01-18	19.50	19.59	19.33	19.50	98900
2005-01-19	19.45	19.74	19.45	19.65	64300
2005-01-20	19.65	19.77	19.53	19.54	112200
2005-01-21	19.52	19.70	19.52	19.54	80500
2005-01-24	19.67	19.78	19.58	19.68	92000
2005-01-25	19.55	19.74	19.07	19.21	132000
2005-01-26	18.80	19.18	18.77	18.94	217500
2005-01-27	18.96	18.96	18.77	18.84	78300
2005-01-28	18.99	19.03	18.82	19.00	76700
2005-01-31	19.15	19.49	19.10	19.21	111200
2005-02-01	19.46	19.68	19.33	19.63	112500
2005-02-02	19.50	19.72	19.50	19.68	92000
2005-02-03	20.50	20.50	19.63	19.78	125000
2005-02-04	19.81	20.12	19.81	19.95	69300
2005-02-07	19.94	20.01	19.90	20.00	91900
2005-02-08	19.96	20.00	19.94	20.00	92600
2005-02-09	20.09	20.21	19.95	20.14	122400
2005-02-10	20.09	20.19	20.00	20.02	98800
2005-02-11	20.09	20.09	19.85	20.01	101000
2005-02-14	20.10	20.24	19.96	20.21	127800
2005-02-15	20.14	20.40	20.14	20.26	128600
2005-02-16	20.21	20.21	19.97	20.05	122000
2005-02-17	20.04	20.10	20.02	20.10	81500
2005-02-18	20.00	20.00	19.74	19.82	97300
2005-02-22	19.43	19.61	19.20	19.27	159800
2005-02-23	19.32	19.53	19.25	19.36	81900
2005-02-24	19.35	19.41	19.26	19.26	76800
2005-02-25	19.24	19.47	19.20	19.47	70800
2005-02-28	19.50	19.62	19.46	19.54	82600
2005-03-01	19.75	19.85	19.60	19.81	111600
2005-03-02	19.74	19.94	19.68	19.88	85500
2005-03-03	19.74	19.90	19.74	19.90	61900
2005-03-04	19.95	20.06	19.86	19.98	74100
2005-03-07	20.02	20.17	20.00	20.14	67200
2005-03-08	20.17	20.25	20.06	20.21	81300
2005-03-09	20.25	20.33	20.08	20.13	197900
2005-03-10	20.13	20.13	19.50	19.82	138100
2005-03-11	19.38	19.67	19.37	19.52	86300
2005-03-14	19.40	19.64	19.35	19.52	83700
2005-03-15	19.47	19.67	19.35	19.41	122000
2005-03-16	19.40	19.46	18.80	18.87	165600
2005-03-17	18.89	19.11	18.89	19.02	83000
2005-03-18	18.80	18.94	18.69	18.74	126300
2005-03-21	18.64	18.73	18.24	18.30	152200
2005-03-22	18.32	18.45	17.95	18.00	159500
2005-03-23	17.25	17.99	17.25	17.77	331900
2005-03-24	17.73	18.29	17.73	18.14	139400
2005-03-28	18.01	18.27	17.83	17.92	167600
2005-03-29	17.89	18.02	17.75	17.84	130900
2005-03-30	17.87	18.17	17.75	18.16	109800
2005-03-31	18.35	18.50	18.23	18.45	83500
2005-04-01	18.65	18.74	18.51	18.66	124800
2005-04-04	18.68	18.68	18.51	18.63	77700
2005-04-05	18.60	18.80	18.60	18.72	82800
2005-04-06	18.78	18.90	18.72	18.82	58600
2005-04-07	18.77	19.26	18.77	19.03	64300
2005-04-08	18.92	19.13	18.92	18.98	76000
2005-04-11	18.95	18.98	18.70	18.95	71500
2005-04-12	18.86	19.17	18.71	19.17	105000
2005-04-13	19.04	19.34	19.00	19.07	65600
2005-04-14	19.20	19.20	18.92	18.95	51400
2005-04-15	18.87	19.06	18.82	18.98	66700
2005-04-18	18.97	19.03	18.90	18.97	46400
2005-04-19	18.96	19.34	18.96	19.26	71400
2005-04-20	19.20	19.25	19.06	19.11	63300
2005-04-21	19.17	19.18	19.03	19.08	65600
2005-04-22	19.18	19.19	19.06	19.19	47300
2005-04-25	19.20	19.42	19.19	19.35	63800
2005-04-26	19.40	19.48	19.26	19.36	73900
2005-04-27	19.30	19.56	19.27	19.46	94500
2005-04-28	19.56	19.58	19.44	19.51	71300
2005-04-29	19.65	19.67	19.48	19.66	82800
2005-05-02	19.55	19.80	19.55	19.80	68700
2005-05-03	19.92	19.93	19.80	19.82	70800
2005-05-04	19.78	19.79	19.63	19.65	136200
2005-05-05	19.77	19.88	19.71	19.83	79000
2005-05-06	19.87	19.88	19.73	19.82	78400
2005-05-09	19.89	20.05	19.82	20.00	71100
2005-05-10	20.01	20.07	19.91	19.99	71900
2005-05-11	19.85	20.07	19.81	19.99	84000
2005-05-12	19.98	20.00	19.73	19.82	84300
2005-05-13	19.77	19.99	19.75	19.80	71200
2005-05-16	19.87	19.89	19.73	19.78	88500
2005-05-17	19.80	19.88	19.70	19.87	48900
2005-05-18	19.95	20.04	19.92	19.95	65600
2005-05-19	19.90	20.23	19.90	20.18	93800
2005-05-20	20.18	20.29	20.14	20.24	63800
2005-05-23	20.39	20.55	20.24	20.53	85700
2005-05-24	20.50	20.54	20.25	20.35	92400
2005-05-25	20.31	20.37	19.91	19.98	98200
2005-05-26	19.80	19.95	19.73	19.85	86100
2005-05-27	20.10	20.10	19.81	19.94	68900
2005-05-31	20.20	20.20	19.87	20.00	96100
2005-06-01	20.00	20.30	20.00	20.29	95600
2005-06-02	20.25	20.48	20.25	20.34	72700
2005-06-03	20.27	20.54	20.27	20.52	91200
2005-06-06	20.50	20.63	20.40	20.47	92100
2005-06-07	20.46	20.68	20.46	20.58	85100
2005-06-08	20.90	20.90	20.66	20.74	166700
2005-06-09	20.75	20.88	20.74	20.88	67800
2005-06-10	20.93	20.94	20.75	20.89	52000
2005-06-13	20.88	20.92	20.77	20.92	68700
2005-06-14	20.90	21.01	20.82	20.96	88200
2005-06-15	21.06	21.10	20.92	20.95	85500
2005-06-16	20.86	21.00	20.84	20.91	77600
2005-06-17	20.99	21.10	20.95	21.09	75800
2005-06-20	21.10	21.17	21.02	21.13	93600
2005-06-21	21.06	21.11	20.78	20.84	80500
2005-06-22	20.59	20.79	20.59	20.70	101000
2005-06-23	20.69	20.82	20.69	20.71	89600
2005-06-24	20.61	20.72	20.52	20.52	80000
2005-06-27	20.55	20.68	20.52	20.52	75500
2005-06-28	20.56	20.73	20.35	20.71	78000
2005-06-29	20.73	21.10	20.71	21.05	84000
2005-06-30	21.20	21.20	21.00	21.18	65700
2005-07-01	21.18	21.35	21.18	21.34	80700
2005-07-05	21.34	21.36	21.27	21.36	67800
2005-07-06	21.36	21.54	21.35	21.47	70900
2005-07-07	21.22	21.45	21.19	21.43	74100
2005-07-08	21.53	21.78	21.48	21.66	54800
2005-07-11	21.67	21.90	21.67	21.78	82400
2005-07-12	21.95	21.95	21.75	21.80	82800
2005-07-13	21.75	21.78	21.56	21.56	74300
2005-07-14	21.56	21.71	20.89	20.96	130800
2005-07-15	20.99	21.00	20.79	20.99	84300
2005-07-18	21.00	21.25	20.94	21.23	61900
2005-07-19	21.28	21.30	21.15	21.20	64000
2005-07-20	21.23	21.40	21.14	21.34	73700
2005-07-21	21.44	21.45	21.06	21.28	66500
2005-07-22	22.60	22.60	21.10	21.16	173500
2005-07-25	21.21	21.34	21.15	21.34	56200
2005-07-26	21.35	21.60	21.32	21.60	103100
2005-07-27	21.58	21.80	21.58	21.80	61700
2005-07-28	21.92	22.08	21.78	22.08	59400
2005-07-29	22.05	22.12	21.84	21.92	101000
2005-08-01	21.91	22.07	21.91	21.99	64400
2005-08-02	22.03	22.08	21.90	21.95	83900
2005-08-03	21.93	22.12	21.90	22.00	60200
2005-08-04	21.91	21.92	21.62	21.70	62000
2005-08-05	21.65	21.65	20.28	20.75	204700
2005-08-08	20.50	20.50	19.21	19.29	518100
2005-08-09	19.20	19.87	19.20	19.80	225900
2005-08-10	20.00	20.15	19.77	19.92	137500
2005-08-11	19.84	19.87	19.63	19.84	88600
2005-08-12	19.67	19.91	19.67	19.79	112800
2005-08-15	19.91	20.00	19.69	19.90	96200
2005-08-16	19.82	20.06	19.82	20.02	92500
2005-08-17	20.02	20.06	19.83	19.83	72700
2005-08-18	19.71	19.71	19.53	19.61	68100
2005-08-19	19.36	19.60	19.36	19.49	71600
2005-08-22	19.51	19.74	19.48	19.74	115900
2005-08-23	19.83	19.86	19.77	19.82	71400
2005-08-24	19.80	20.00	19.75	19.90	60200
2005-08-25	19.95	20.02	19.92	19.95	86300
2005-08-26	20.20	20.20	20.00	20.05	67200
2005-08-29	19.90	20.07	19.90	20.00	110400
2005-08-30	20.05	20.10	19.95	20.06	70200
2005-08-31	20.07	20.28	20.03	20.27	139300
2005-09-01	20.25	20.76	20.25	20.64	94800
2005-09-02	20.50	20.78	20.50	20.78	67400
2005-09-06	20.88	21.12	20.77	21.09	62900
2005-09-07	21.05	21.10	20.89	20.95	64400
2005-09-08	20.93	20.94	20.65	20.74	73100
2005-09-09	20.72	20.91	20.72	20.90	62300
2005-09-12	20.97	21.06	20.92	21.05	59800
2005-09-13	20.96	20.96	20.81	20.86	52000
2005-09-14	20.80	20.86	20.63	20.65	55200
2005-09-15	20.65	20.79	20.65	20.79	47100
2005-09-16	20.79	20.83	20.62	20.69	79600
2005-09-19	20.63	20.67	20.49	20.51	40500
2005-09-20	20.55	20.57	20.33	20.37	55600
2005-09-21	20.41	20.42	19.81	19.91	105100
2005-09-22	19.90	19.90	19.64	19.88	92200
2005-09-23	19.82	20.03	19.70	20.02	60900
2005-09-26	20.17	20.20	19.94	20.09	63400
2005-09-27	20.14	20.14	19.79	19.95	84600
2005-09-28	19.86	19.98	19.84	19.95	45600
2005-09-29	19.96	20.09	19.82	20.09	69600
2005-09-30	20.18	20.37	20.12	20.32	49100
2005-10-03	20.37	20.54	20.30	20.52	62000
2005-10-04	20.62	20.62	20.28	20.35	48800
2005-10-05	20.47	20.47	19.98	19.99	64000
2005-10-06	20.01	20.01	19.79	19.87	52300
2005-10-07	19.79	19.85	19.59	19.72	71700
2005-10-10	19.66	19.73	19.46	19.53	73600
2005-10-11	19.40	19.62	19.40	19.50	55300
2005-10-12	19.10	19.33	18.15	18.58	324300
2005-10-13	18.44	18.53	18.18	18.53	167300
2005-10-14	18.63	19.07	18.63	19.06	151300
2005-10-17	19.20	19.24	19.00	19.24	59700
2005-10-18	19.20	19.20	18.96	19.03	57300
2005-10-19	18.87	18.96	18.65	18.96	95500
2005-10-20	18.97	18.97	18.65	18.68	37400
2005-10-21	18.68	18.89	18.67	18.89	67400
2005-10-24	18.89	19.22	18.87	19.22	72900
2005-10-25	19.12	19.36	19.12	19.35	60700
2005-10-26	19.25	19.34	19.22	19.24	55400
2005-10-27	19.24	19.24	19.01	19.05	54900
2005-10-28	19.70	19.70	19.25	19.48	119200
2005-10-31	19.68	19.68	19.43	19.60	65100
2005-11-01	19.50	19.50	19.23	19.42	64400
2005-11-02	19.26	19.31	19.11	19.22	77400
2005-11-03	19.23	19.38	19.07	19.10	54100
2005-11-04	19.07	19.10	18.91	18.97	62000
2005-11-07	18.83	19.08	18.80	18.95	94400
2005-11-08	18.86	18.90	18.83	18.86	75100
2005-11-09	19.00	19.10	18.88	19.05	85300
2005-11-10	18.98	19.25	18.77	19.19	55800
2005-11-11	19.07	19.21	19.04	19.20	50400
2005-11-14	19.22	19.22	19.01	19.05	65200
2005-11-15	18.87	19.04	18.87	18.93	81200
2005-11-16	18.82	18.96	18.67	18.74	90900
2005-11-17	18.70	18.91	18.69	18.91	95100
2005-11-18	18.96	19.08	18.83	19.08	86400
2005-11-21	19.08	19.18	19.00	19.18	81600
2005-11-22	19.20	19.38	19.12	19.35	80100
2005-11-23	19.32	19.85	19.27	19.50	66800
2005-11-25	19.60	19.61	19.51	19.61	21800
2005-11-28	19.90	19.90	19.55	19.60	103500
2005-11-29	19.64	19.82	19.56	19.82	120400
2005-11-30	19.98	19.99	19.75	19.76	95400
2005-12-01	19.78	20.02	19.78	19.98	72000
2005-12-02	19.95	20.07	19.94	20.00	81300
2005-12-05	19.93	19.96	19.85	19.90	56200
2005-12-06	19.90	20.00	19.86	19.86	54100
2005-12-07	19.86	19.92	19.73	19.77	55100
2005-12-08	19.66	19.98	19.66	19.84	54400
2005-12-09	19.92	19.93	19.70	19.78	53600
2005-12-12	19.81	19.84	19.68	19.74	46800
2005-12-13	19.58	19.58	19.33	19.50	55000
2005-12-14	19.64	19.64	19.41	19.53	55200
2005-12-15	19.51	19.55	19.42	19.43	72000
2005-12-16	19.40	19.47	19.32	19.42	85800
2005-12-19	19.43	19.52	19.34	19.38	74600
2005-12-20	19.38	19.41	19.24	19.30	69000
2005-12-21	19.39	19.43	19.29	19.38	68500
2005-12-22	18.80	18.80	18.39	18.77	117500
2005-12-23	18.69	18.75	18.65	18.71	131800
2005-12-27	18.71	18.90	18.71	18.90	84700
2005-12-28	18.90	19.15	18.70	18.82	115100
2005-12-29	18.82	19.16	18.82	19.08	106300
2005-12-30	19.30	19.30	19.02	19.24	65200
2006-01-03	19.24	19.65	19.21	19.64	133700
2006-01-04	19.70	19.84	19.67	19.82	52900
2006-01-05	19.82	20.10	19.79	20.06	61900
2006-01-06	20.07	20.83	20.05	20.83	161000
2006-01-09	20.79	21.29	20.78	21.25	132700
2006-01-10	21.25	21.58	21.10	21.54	140400
2006-01-11	21.31	21.31	20.75	20.83	104400
2006-01-12	20.75	20.80	20.26	20.63	76200
2006-01-13	20.53	20.63	20.32	20.50	54000
2006-01-17	20.30	20.52	20.26	20.50	66000
2006-01-18	20.32	20.80	20.32	20.80	84900
2006-01-19	20.73	21.00	20.68	20.88	57700
2006-01-20	20.97	20.97	20.67	20.75	59700
2006-01-23	20.74	20.75	20.65	20.70	50700
2006-01-24	20.68	20.85	20.68	20.84	59800
2006-01-25	20.89	21.04	20.86	20.87	57500
2006-01-26	20.79	20.94	20.72	20.78	71200
2006-01-27	20.70	21.00	20.67	20.81	48600
2006-01-30	20.86	20.99	20.77	20.99	67300
2006-01-31	20.79	20.94	20.79	20.88	58100
2006-02-01	20.85	20.87	20.76	20.82	70400
2006-02-02	20.80	20.80	20.56	20.74	58900
2006-02-03	20.57	20.64	20.40	20.60	93000
2006-02-06	20.66	20.67	20.52	20.60	73000
2006-02-07	20.66	20.66	20.45	20.47	41100
2006-02-08	20.49	20.50	20.25	20.37	46400
2006-02-09	20.30	20.61	20.30	20.56	75000
2006-02-10	20.67	20.74	20.47	20.62	96900
2006-02-13	20.60	20.73	20.55	20.63	60200
2006-02-14	20.68	20.74	20.61	20.65	79500
2006-02-15	20.62	20.80	20.62	20.69	50600
2006-02-16	20.85	20.93	20.71	20.93	54300
2006-02-17	20.89	20.98	20.70	20.81	58900
2006-02-21	20.73	20.96	20.73	20.91	73800
2006-02-22	21.00	21.16	20.94	21.15	73400
2006-02-23	21.19	21.20	21.00	21.15	52800
2006-02-24	21.19	21.24	21.09	21.24	56700
2006-02-27	21.35	21.41	21.12	21.18	60900
2006-02-28	21.21	21.26	20.94	21.04	81800
2006-03-01	21.04	21.28	21.03	21.25	52300
2006-03-02	21.40	21.40	21.21	21.23	64500
2006-03-03	21.11	21.35	21.11	21.34	58600
2006-03-06	21.40	21.63	21.35	21.63	52200
2006-03-07	21.38	21.48	21.21	21.22	84300
2006-03-08	21.15	21.41	21.09	21.41	60600
2006-03-09	21.47	21.65	21.41	21.57	67600
2006-03-10	21.82	21.83	21.56	21.67	55200
2006-03-13	21.73	21.73	21.59	21.65	59100
2006-03-14	21.80	21.93	21.64	21.85	76600
2006-03-15	21.77	22.04	21.75	21.94	60900
2006-03-16	22.03	22.27	22.03	22.24	47900
2006-03-17	22.20	22.39	22.13	22.22	48900
2006-03-20	22.20	22.30	21.82	21.82	71200
2006-03-21	21.90	21.90	21.40	21.40	75700
2006-03-22	21.45	21.58	21.31	21.58	73000
2006-03-23	21.60	21.81	21.53	21.76	56700
2006-03-24	21.83	21.97	21.77	21.89	58800
2006-03-27	22.05	22.07	21.85	21.95	78700
2006-03-28	21.99	22.09	21.88	21.95	57100
2006-03-29	22.05	22.23	22.01	22.12	44800
2006-03-30	22.30	22.31	21.91	21.97	46900
2006-03-31	21.86	22.01	21.85	21.94	35300
2006-04-03	21.95	22.00	21.86	21.90	54100
2006-04-04	21.91	21.91	21.72	21.85	51200
2006-04-05	21.60	21.94	21.60	21.92	92800
2006-04-06	21.89	21.92	21.83	21.92	44300
2006-04-07	21.85	21.90	21.48	21.48	56000
2006-04-10	21.49	21.58	21.38	21.50	67000
2006-04-11	21.44	21.44	21.06	21.12	45300
2006-04-12	20.99	21.09	20.80	20.90	71300
2006-04-13	20.70	20.70	20.20	20.23	85800
2006-04-17	19.60	20.29	19.58	20.02	257500
2006-04-18	19.91	20.55	19.91	20.50	95400
2006-04-19	20.55	20.96	20.55	20.84	72500
2006-04-20	20.85	21.15	20.79	21.11	63700
2006-04-21	21.20	21.40	21.17	21.29	93100
2006-04-24	21.39	21.39	20.95	21.00	84500
2006-04-25	21.05	21.07	20.87	20.98	72800
2006-04-26	20.91	20.93	20.72	20.81	48700
2006-04-27	20.85	21.24	20.71	21.15	87500
2006-04-28	21.05	21.30	21.05	21.25	44000
2006-05-01	21.15	21.35	21.11	21.26	34700
2006-05-02	21.25	21.25	20.91	20.96	72000
2006-05-03	20.91	21.06	20.86	21.06	58600
2006-05-04	21.13	21.48	21.07	21.17	62400
2006-05-05	21.32	21.54	21.32	21.53	59100
2006-05-08	21.58	21.62	21.43	21.62	45800
2006-05-09	21.80	21.80	21.56	21.66	74700
2006-05-10	21.75	21.85	21.67	21.78	41900
2006-05-11	21.55	21.65	21.03	21.16	74000
2006-05-12	21.00	21.00	20.70	20.84	71100
2006-05-15	20.69	20.87	20.62	20.76	51000
2006-05-16	20.96	20.99	20.80	20.91	35200
2006-05-17	20.66	20.68	20.08	20.35	73900
2006-05-18	20.60	20.61	20.50	20.54	56300
2006-05-19	20.52	20.57	20.18	20.35	56900
2006-05-22	20.36	20.36	19.94	20.10	78800
2006-05-23	20.17	20.33	20.15	20.20	60100
2006-05-24	20.12	20.12	19.94	20.08	61700
2006-05-25	20.02	20.27	20.02	20.16	78700
2006-05-26	20.26	20.48	20.26	20.48	58700
2006-05-30	20.48	20.50	20.19	20.27	69800
2006-05-31	20.30	20.40	20.15	20.29	49700
2006-06-01	20.29	20.70	20.26	20.70	66800
2006-06-02	20.61	20.96	20.61	20.91	49300
2006-06-05	20.90	21.19	20.80	20.81	86900
2006-06-06	20.71	20.84	20.47	20.50	45500
2006-06-07	20.54	20.72	20.44	20.63	67100
2006-06-08	20.57	20.72	20.52	20.60	51000
2006-06-09	20.64	20.84	20.64	20.77	34200
2006-06-12	20.77	20.86	20.52	20.60	62700
2006-06-13	20.40	20.41	20.01	20.05	56100
2006-06-14	20.01	20.19	19.98	20.00	62300
2006-06-15	20.01	20.48	20.00	20.48	60000
2006-06-16	20.44	20.49	20.31	20.43	28800
2006-06-19	20.41	20.43	20.25	20.26	32700
2006-06-20	20.36	20.36	20.19	20.27	32500
2006-06-21	20.32	20.55	20.15	20.55	62100
2006-06-22	20.60	20.60	20.37	20.44	42600
2006-06-23	20.52	20.52	20.29	20.38	44800
2006-06-26	20.26	20.41	20.23	20.39	36200
2006-06-27	20.31	20.52	20.31	20.45	53000
2006-06-28	20.46	20.57	20.40	20.47	49300
2006-06-29	20.42	20.85	20.42	20.85	45700
2006-06-30	21.80	21.80	20.86	21.05	73600
2006-07-03	21.05	21.45	20.99	21.45	32700
2006-07-05	21.20	21.64	21.20	21.63	56800
2006-07-06	21.48	21.77	21.48	21.77	74400
2006-07-07	21.59	21.84	21.59	21.77	71800
2006-07-10	21.52	21.83	21.51	21.76	83800
2006-07-11	21.85	21.91	21.75	21.88	71400
2006-07-12	21.80	21.83	21.75	21.76	60300
2006-07-13	21.61	21.76	21.50	21.62	45100
2006-07-14	21.62	21.64	21.20	21.34	51200
2006-07-17	21.26	21.29	21.10	21.29	30800
2006-07-18	21.29	21.59	21.24	21.59	52900
2006-07-19	21.70	22.00	21.60	22.00	72500
2006-07-20	22.09	22.13	21.94	22.02	53700
2006-07-21	22.02	22.02	21.67	21.70	37700
2006-07-24	21.58	21.96	21.58	21.96	49900
2006-07-25	21.98	22.17	21.92	22.08	76700
2006-07-26	22.13	22.17	22.05	22.13	73700
2006-07-27	22.23	22.23	21.95	22.13	51300
2006-07-28	22.15	22.27	22.11	22.24	48100
2006-07-31	22.31	22.38	22.22	22.38	46300
2006-08-01	22.36	22.36	22.00	22.11	77300
2006-08-02	22.19	22.33	22.00	22.30	41600
2006-08-03	22.30	22.44	22.16	22.41	52200
2006-08-04	22.47	22.64	22.45	22.57	77200
2006-08-07	22.57	22.57	22.43	22.53	56000
2006-08-08	22.56	22.56	22.44	22.50	54000
2006-08-09	22.56	22.57	22.41	22.55	58900
2006-08-10	22.55	22.57	22.36	22.54	48500
2006-08-11	22.59	22.59	22.21	22.32	31100
2006-08-14	22.42	22.59	22.33	22.54	51400
2006-08-15	22.74	22.74	22.65	22.74	36400
2006-08-16	22.99	23.07	22.78	22.94	52500
2006-08-17	22.94	22.97	22.79	22.94	53900
2006-08-18	23.02	23.02	22.81	22.90	33000
2006-08-21	22.89	22.95	22.78	22.95	62400
2006-08-22	22.99	23.12	22.92	23.11	68300
2006-08-23	23.15	23.15	22.91	23.02	59400
2006-08-24	22.92	23.08	22.91	23.08	63500
2006-08-25	23.08	23.10	23.00	23.08	86400
2006-08-28	23.08	23.20	23.03	23.20	90200
2006-08-29	23.14	23.23	23.12	23.20	77100
2006-08-30	23.30	23.45	23.25	23.43	87100
2006-08-31	23.50	23.66	23.46	23.65	55900
2006-09-01	23.80	23.83	23.46	23.65	73500
2006-09-05	23.69	23.69	23.53	23.59	57700
2006-09-06	23.60	23.62	23.37	23.49	60900
2006-09-07	23.42	23.42	23.10	23.27	90400
2006-09-08	23.52	23.52	23.15	23.44	48300
2006-09-11	23.30	23.60	23.30	23.50	58900
2006-09-12	23.58	23.62	23.47	23.60	98400
2006-09-13	23.44	23.81	23.44	23.75	70900
2006-09-14	23.81	23.87	23.58	23.60	84300
2006-09-15	23.80	23.89	23.66	23.78	57000
2006-09-18	23.62	23.85	23.62	23.81	60800
2006-09-19	23.80	23.82	23.68	23.74	63900
2006-09-20	23.82	23.90	23.68	23.73	64000
2006-09-21	23.87	23.88	23.66	23.80	70400
2006-09-22	23.85	23.95	23.65	23.77	47100
2006-09-25	23.80	23.87	23.65	23.87	41600
2006-09-26	23.97	24.00	23.70	23.94	78400
2006-09-27	23.94	24.05	23.84	24.03	86300
2006-09-28	23.98	24.05	23.88	24.02	40400
2006-09-29	24.10	24.13	23.97	24.08	61300
2006-10-02	24.08	24.45	24.01	24.34	62900
2006-10-03	24.41	24.43	24.32	24.34	81300
2006-10-04	24.22	24.62	24.22	24.58	65600
2006-10-05	24.60	24.80	24.56	24.68	97400
2006-10-06	24.78	24.90	24.60	24.90	55000
2006-10-09	24.94	24.94	24.70	24.75	64100
2006-10-10	24.83	24.92	24.72	24.73	71300
2006-10-11	24.65	24.65	24.37	24.51	96700
2006-10-12	24.65	24.65	24.48	24.59	46600
2006-10-13	24.82	24.82	24.56	24.76	49100
2006-10-16	24.76	24.86	24.60	24.69	66200
2006-10-17	24.70	24.74	24.60	24.74	48800
2006-10-18	24.75	24.77	24.67	24.71	38200
2006-10-19	24.56	24.68	24.46	24.56	64200
2006-10-20	24.47	24.65	24.38	24.65	62400
2006-10-23	24.69	24.80	24.60	24.80	47400
2006-10-24	24.84	24.86	24.71	24.84	78000
2006-10-25	24.91	25.08	24.86	25.08	53900
2006-10-26	25.28	25.44	25.18	25.44	56100
2006-10-27	25.49	25.49	25.25	25.33	51400
2006-10-30	25.36	25.38	25.13	25.20	50700
2006-10-31	25.25	25.30	25.10	25.16	59000
2006-11-01	25.25	25.35	25.22	25.29	40500
2006-11-02	25.20	25.20	24.18	24.27	132200
2006-11-03	24.27	24.27	22.55	23.00	420300
2006-11-06	23.05	23.60	23.05	23.53	149100
2006-11-07	23.68	23.68	23.25	23.30	101000
2006-11-08	23.00	23.29	23.00	23.27	127400
2006-11-09	23.35	23.50	23.28	23.47	76400
2006-11-10	23.60	23.73	23.47	23.73	67300
2006-11-13	23.55	23.70	23.51	23.64	51300
2006-11-14	23.72	23.95	23.65	23.95	93000
2006-11-15	24.08	24.16	23.95	24.15	87000
2006-11-16	24.27	24.69	24.21	24.57	110400
2006-11-17	24.53	24.61	24.44	24.58	62800
2006-11-20	24.71	25.24	24.71	25.15	86400
2006-11-21	25.15	25.32	25.11	25.30	95500
2006-11-22	25.30	25.48	25.12	25.25	80200
2006-11-24	25.16	25.33	25.08	25.30	36100
2006-11-27	25.16	25.36	24.65	24.75	96800
2006-11-28	24.83	25.00	24.56	24.99	74900
2006-11-29	25.10	25.37	25.04	25.37	59100
2006-11-30	25.40	25.73	25.40	25.67	78600
2006-12-01	25.65	25.81	25.62	25.75	75100
2006-12-04	25.73	26.04	25.71	25.91	56700
2006-12-05	26.05	26.11	25.92	25.92	53000
2006-12-06	25.78	25.85	25.69	25.77	49800
2006-12-07	25.72	25.81	25.66	25.70	47700
2006-12-08	25.72	25.74	25.50	25.59	57600
2006-12-11	25.64	25.87	25.56	25.84	65800
2006-12-12	25.84	25.92	25.72	25.76	52300
2006-12-13	25.71	25.72	25.41	25.48	55100
2006-12-14	25.49	25.62	25.39	25.42	45800
2006-12-15	25.56	25.59	25.14	25.24	56600
2006-12-18	25.23	25.35	25.10	25.17	31900
2006-12-19	25.02	25.05	24.70	24.80	81300
2006-12-20	24.86	25.35	24.86	25.31	77500
2006-12-21	23.45	23.74	23.41	23.60	181200
2006-12-22	23.80	23.80	23.45	23.70	69000
2006-12-26	23.45	23.69	23.45	23.69	86300
2006-12-27	23.75	24.25	23.75	24.12	81500
2006-12-28	23.94	24.50	23.94	24.38	81500
2006-12-29	25.00	25.00	24.63	24.74	121000
2007-01-03	24.60	25.25	24.60	25.25	252000
2007-01-04	25.24	25.60	25.20	25.60	153900
2007-01-05	25.40	25.55	25.30	25.55	140900
2007-01-08	25.60	26.21	25.45	26.21	161600
2007-01-09	26.21	26.78	26.07	26.67	229500
2007-01-10	26.67	26.99	26.19	26.74	180000
2007-01-11	26.74	26.74	26.50	26.59	80700
2007-01-12	26.59	26.69	26.41	26.58	54700
2007-01-16	26.76	26.76	26.38	26.59	105600
2007-01-17	26.59	26.59	26.18	26.39	174500
2007-01-18	26.33	26.37	25.54	25.68	156900
2007-01-19	25.64	25.93	25.59	25.88	60500
2007-01-22	25.80	26.00	25.78	25.91	52800
2007-01-23	25.98	26.00	25.82	25.91	55800
2007-01-24	25.96	26.00	25.82	26.00	89900
2007-01-25	26.01	26.20	25.97	26.08	88100
2007-01-26	26.05	26.22	25.99	26.20	65100
2007-01-29	26.43	26.43	26.06	26.21	72100
2007-01-30	26.23	26.46	26.22	26.38	64700
2007-01-31	26.42	26.58	26.33	26.35	83000
2007-02-01	26.50	26.67	26.38	26.65	74500
2007-02-02	26.74	26.84	26.65	26.81	53900
2007-02-05	26.61	26.94	26.56	26.89	75200
2007-02-06	26.74	26.98	26.74	26.94	77400
2007-02-07	26.91	27.15	26.88	26.92	63200
2007-02-08	26.91	27.09	26.60	26.66	57300
2007-02-09	26.55	26.67	25.62	25.79	125300
2007-02-12	25.42	25.50	24.10	24.70	238286
2007-02-13	24.57	25.15	24.56	25.15	124958
2007-02-14	25.11	25.36	24.91	25.00	98198
2007-02-15	25.00	25.05	24.83	24.96	95100
2007-02-16	25.35	25.35	24.50	24.76	99400
2007-02-20	24.60	25.19	24.58	25.12	108100
2007-02-21	25.00	25.25	24.86	25.22	96600
2007-02-22	25.00	25.45	25.00	25.43	105600
2007-02-23	25.50	25.50	25.25	25.29	72100
2007-02-26	25.28	25.43	24.86	24.95	84200
2007-02-27	24.70	24.95	23.55	23.82	114100
2007-02-28	24.25	24.41	23.99	24.15	88500
2007-03-01	23.25	24.38	22.70	24.24	128900
2007-03-02	24.15	24.21	23.94	23.95	77800
2007-03-05	23.85	23.85	22.52	22.65	247600
2007-03-06	23.06	23.46	22.90	23.23	145000
2007-03-07	23.30	23.51	23.00	23.30	90500
2007-03-08	23.75	24.04	23.67	23.89	84000
2007-03-09	23.94	24.14	23.75	23.85	66500
2007-03-12	23.96	24.30	23.89	24.30	54600
2007-03-13	24.10	24.10	23.22	23.35	81700
2007-03-14	23.38	23.45	22.95	23.29	96900
2007-03-15	23.58	23.64	23.35	23.63	50300
2007-03-16	23.66	23.73	23.24	23.32	69700
2007-03-19	23.44	23.67	23.37	23.67	50400
2007-03-20	23.50	23.94	23.50	23.83	56500
2007-03-21	23.74	24.31	23.74	24.31	80400
2007-03-22	24.50	24.81	24.35	24.81	69700
2007-03-23	24.79	24.97	24.70	24.78	57900
2007-03-26	24.89	24.89	24.43	24.53	60500
2007-03-27	24.40	24.43	24.17	24.22	58600
2007-03-28	24.07	24.21	23.68	23.79	85700
2007-03-29	23.78	24.09	23.78	23.89	71000
2007-03-30	23.71	24.03	23.71	23.86	68700
2007-04-02	23.97	24.29	23.92	24.22	71100
2007-04-03	24.32	24.64	24.30	24.50	64100
2007-04-04	24.50	24.71	24.42	24.45	67100
2007-04-05	24.39	24.56	24.34	24.37	49600
2007-04-09	24.20	24.48	24.11	24.46	83200
2007-04-10	24.54	24.76	24.50	24.61	63800
2007-04-11	24.56	24.58	24.31	24.45	63200
2007-04-12	24.28	24.32	24.02	24.21	55700
2007-04-13	24.10	24.23	24.02	24.08	84600
2007-04-16	24.00	24.12	23.88	23.91	101200
2007-04-17	23.99	24.17	23.99	24.07	73800
2007-04-18	24.07	24.18	24.02	24.06	48300
2007-04-19	23.91	24.42	23.91	23.98	35800
2007-04-20	24.00	24.23	24.00	24.11	62400
2007-04-23	24.22	24.29	24.10	24.15	55600
2007-04-24	24.13	24.25	24.05	24.16	75200
2007-04-25	24.25	24.33	24.17	24.31	63100
2007-04-26	24.37	24.39	24.14	24.36	63000
2007-04-27	24.16	24.32	24.03	24.23	94400
2007-04-30	24.25	24.25	24.02	24.04	62900
2007-05-01	24.00	24.08	23.65	23.67	92100
2007-05-02	23.55	23.95	23.55	23.84	76500
2007-05-03	24.02	24.03	23.84	23.96	46500
2007-05-04	23.92	24.07	23.90	23.96	43300
2007-05-07	23.83	23.96	23.72	23.75	64800
2007-05-08	23.70	23.70	23.52	23.67	61900
2007-05-09	23.59	23.97	23.57	23.93	53200
2007-05-10	23.91	23.93	23.75	23.85	52800
2007-05-11	23.77	23.82	23.65	23.75	45300
2007-05-14	23.70	23.80	23.55	23.63	34400
2007-05-15	23.65	23.84	23.52	23.52	46200
2007-05-16	23.54	23.56	23.10	23.17	93900
2007-05-17	23.11	23.11	22.44	22.63	161400
2007-05-18	22.54	22.57	22.16	22.32	251900
2007-05-21	22.07	22.43	22.07	22.19	167500
2007-05-22	21.92	22.31	21.30	22.00	338600
2007-05-23	22.07	22.53	22.07	22.35	169600
2007-05-24	22.40	22.42	21.80	21.86	142300
2007-05-25	21.91	22.27	21.91	22.21	84000
2007-05-29	22.28	22.86	22.28	22.68	120200
2007-05-30	22.65	23.36	22.62	23.36	108700
2007-05-31	23.49	23.59	23.17	23.29	122800
2007-06-01	23.48	23.53	23.31	23.42	80800
2007-06-04	23.26	23.75	23.26	23.75	101900
2007-06-05	23.61	23.70	23.40	23.47	84200
2007-06-06	23.37	23.37	23.04	23.09	69100
2007-06-07	23.04	23.04	22.23	22.37	90600
2007-06-08	22.11	22.53	22.11	22.50	89500
2007-06-11	22.30	22.38	22.12	22.19	90600
2007-06-12	22.11	22.11	21.67	21.81	123400
2007-06-13	21.62	22.01	21.50	21.96	120100
2007-06-14	22.01	22.05	21.66	21.75	81100
2007-06-15	21.86	22.15	21.86	22.00	75400
2007-06-18	22.12	22.12	21.60	21.70	77100
2007-06-19	21.74	21.74	21.41	21.59	101400
2007-06-20	21.73	21.73	21.02	21.11	127700
2007-06-21	21.05	21.05	20.56	20.81	235400
2007-06-22	20.69	20.77	20.45	20.59	169800
2007-06-25	20.70	20.70	20.11	20.23	165100
2007-06-26	20.15	20.45	20.15	20.31	187700
2007-06-27	20.31	20.95	20.16	20.95	116600
2007-06-28	21.01	21.19	20.81	20.98	141000
2007-06-29	21.05	21.23	20.84	20.85	99200
2007-07-02	20.95	21.37	20.92	21.31	102500
2007-07-03	21.39	21.69	21.35	21.58	82100
2007-07-05	20.94	21.98	20.94	21.93	68300
2007-07-06	21.87	22.00	21.75	21.97	72900
2007-07-09	21.93	22.00	21.66	21.86	70800
2007-07-10	21.64	21.73	21.36	21.36	81600
2007-07-11	21.27	21.28	20.70	20.95	168400
2007-07-12	21.00	21.00	20.71	20.88	131100
2007-07-13	20.76	21.07	20.76	21.04	74700
2007-07-16	21.01	21.18	20.83	20.86	126400
2007-07-17	20.87	20.95	20.51	20.67	166800
2007-07-18	20.58	20.58	20.26	20.43	120100
2007-07-19	20.60	20.77	20.55	20.70	84500
2007-07-20	20.61	20.64	20.41	20.53	112700
2007-07-23	20.55	20.55	20.33	20.39	124400
2007-07-24	20.22	20.22	19.46	19.78	185800
2007-07-25	19.80	19.80	19.01	19.41	276900
2007-07-26	19.05	19.05	18.13	18.59	323700
2007-07-27	18.56	18.70	18.31	18.66	130600
2007-07-30	18.59	18.59	18.06	18.34	159300
2007-07-31	18.67	18.92	18.50	18.51	153000
2007-08-01	18.15	18.34	17.86	18.25	200500
2007-08-02	18.38	18.78	18.38	18.60	125900
2007-08-03	18.61	18.71	18.28	18.32	108000
2007-08-06	18.22	18.35	17.26	18.05	238100
2007-08-07	17.93	18.32	17.77	18.30	161200
2007-08-08	18.40	19.10	18.39	18.92	128400
2007-08-09	18.27	19.17	18.27	18.77	146900
2007-08-10	18.39	18.61	18.20	18.54	95600
2007-08-13	18.47	18.71	18.20	18.23	82800
2007-08-14	18.21	18.31	17.36	17.40	163100
2007-08-15	16.77	17.45	16.39	16.50	287600
2007-08-16	16.00	16.27	14.84	16.22	511800
2007-08-17	16.53	17.74	16.50	17.72	261400
2007-08-20	17.89	18.32	17.54	18.27	140700
2007-08-21	18.18	19.00	18.16	18.89	143100
2007-08-22	18.82	19.25	18.82	19.05	182800
2007-08-23	19.12	19.21	18.95	19.08	101300
2007-08-24	19.07	19.14	18.99	19.12	66400
2007-08-27	19.99	20.09	19.30	19.65	683500
2007-08-28	19.65	19.65	19.30	19.39	254900
2007-08-29	19.55	19.60	19.42	19.54	229600
2007-08-30	19.54	19.65	19.48	19.54	160400
2007-08-31	19.99	20.35	19.71	20.35	206800
2007-09-04	20.85	21.07	20.36	21.05	177300
2007-09-05	21.03	21.03	20.50	20.70	132100
2007-09-06	20.95	21.00	20.69	20.74	111100
2007-09-07	20.60	20.76	20.43	20.59	117300
2007-09-10	20.63	20.71	20.20	20.28	93800
2007-09-11	20.34	20.68	20.34	20.47	62100
2007-09-12	20.50	20.55	20.35	20.41	37700
2007-09-13	20.49	20.75	20.46	20.67	73200
2007-09-14	20.31	21.15	20.31	21.01	62500
2007-09-17	20.77	21.20	20.77	21.15	58700
2007-09-18	21.20	21.60	21.06	21.60	89400
2007-09-19	21.60	21.78	21.34	21.49	140100
2007-09-20	21.27	21.37	21.00	21.00	70500
2007-09-21	21.03	21.49	20.95	21.49	62100
2007-09-24	21.23	21.89	20.85	21.84	139388
2007-09-25	21.42	21.50	21.10	21.24	55900
2007-09-26	21.46	21.46	20.97	20.97	58200
2007-09-27	21.19	21.20	20.99	21.04	44800
2007-09-28	21.04	21.08	20.79	20.89	38700
2007-10-01	20.89	21.24	20.85	21.14	68560
2007-10-02	21.16	21.40	21.10	21.36	55400
2007-10-03	21.32	21.48	21.21	21.28	59600
2007-10-04	21.28	21.45	21.21	21.28	58300
2007-10-05	21.43	21.67	21.34	21.67	78500
2007-10-08	21.85	21.85	21.57	21.68	60100
2007-10-09	21.69	21.78	21.57	21.76	41800
2007-10-10	21.79	22.00	21.73	21.96	65300
2007-10-11	21.81	21.90	21.71	21.72	51700
2007-10-12	21.72	21.87	21.65	21.79	56000
2007-10-15	21.62	21.72	21.10	21.12	55000
2007-10-16	21.00	21.00	20.19	20.20	128100
2007-10-17	20.63	20.63	20.00	20.35	102950
2007-10-18	20.01	20.60	20.01	20.51	85000
2007-10-19	20.34	20.35	19.99	20.02	114000
2007-10-22	19.61	20.00	19.42	19.94	91700
2007-10-23	20.01	20.19	19.94	20.08	76200
2007-10-24	19.92	20.10	19.86	20.10	65900
2007-10-25	20.23	20.50	19.89	20.14	53000
2007-10-26	20.19	20.45	20.00	20.34	51500
2007-10-29	20.54	21.61	20.47	21.40	274100
2007-10-30	21.95	21.95	21.27	21.82	197300
2007-10-31	21.64	21.95	21.64	21.89	129700
2007-11-01	21.79	22.00	21.50	21.70	97800
2007-11-02	21.71	21.71	21.07	21.30	102000
2007-11-05	21.30	21.30	20.50	20.56	106800
2007-11-06	20.51	20.62	20.17	20.31	90300
2007-11-07	20.17	20.17	20.00	20.00	92600
2007-11-08	20.00	20.43	19.87	20.17	97100
2007-11-09	19.79	20.16	19.79	19.94	64701
2007-11-12	19.95	20.04	19.71	19.74	89100
2007-11-13	19.75	20.05	19.73	20.01	66296
2007-11-14	20.11	20.50	19.85	19.88	61200
2007-11-15	19.85	20.12	19.39	19.50	59001
2007-11-16	19.46	19.52	18.79	18.92	101400
2007-11-19	19.00	19.00	17.96	17.98	185700
2007-11-20	17.85	18.24	17.10	17.45	177407
2007-11-21	17.45	17.45	16.90	17.12	188250
2007-11-23	17.12	17.32	16.98	17.32	68701
2007-11-26	17.49	17.49	16.70	16.74	144265
2007-11-27	16.71	16.80	16.48	16.66	141100
2007-11-28	16.92	17.30	16.72	17.30	159729
2007-11-29	17.27	17.65	17.03	17.50	89800
2007-11-30	17.54	18.01	17.54	17.58	108401
2007-12-03	18.50	18.50	17.50	17.82	118400
2007-12-04	18.00	18.00	17.35	17.42	92309
2007-12-05	17.56	17.78	17.29	17.55	125050
2007-12-06	17.40	18.14	17.40	18.14	114320
2007-12-07	18.17	18.44	18.17	18.25	77900
2007-12-10	18.24	18.74	18.15	18.56	107400
2007-12-11	18.39	18.62	17.56	17.80	159425
2007-12-12	17.99	18.06	17.23	17.41	100000
2007-12-13	17.22	17.28	16.76	16.95	148000
2007-12-14	16.93	17.05	16.52	16.54	136600
2007-12-17	16.40	16.54	16.00	16.00	152500
2007-12-18	16.10	16.24	15.79	16.00	244300
2007-12-19	15.95	16.03	15.80	15.87	168500
2007-12-20	16.12	17.50	15.85	15.96	292900
2007-12-21	15.49	15.50	15.01	15.08	321545
2007-12-24	15.35	15.59	15.16	15.57	139500
2007-12-26	16.91	16.91	15.27	15.37	254618
2007-12-27	15.12	15.26	14.99	15.02	279819
2007-12-28	15.01	15.10	14.53	14.71	361270
2007-12-31	14.90	14.92	14.51	14.52	432856
2008-01-02	14.75	17.08	14.58	15.33	302023
2008-01-03	15.75	15.75	15.42	15.49	275248
2008-01-04	15.29	15.43	15.01	15.42	188100
2008-01-07	15.42	15.58	14.97	15.40	214214
2008-01-08	15.58	15.80	15.29	15.40	196180
2008-01-09	15.45	15.72	15.15	15.62	202345
2008-01-10	15.99	15.99	14.99	15.60	170964
2008-01-11	15.36	15.55	15.20	15.39	92534
2008-01-14	15.99	15.99	15.29	15.41	120025
2008-01-15	15.20	15.21	14.91	15.18	142580
2008-01-16	15.07	15.39	15.07	15.11	103576
2008-01-17	15.28	15.28	14.90	15.08	108463
2008-01-18	15.06	15.15	14.50	14.66	158750
2008-01-22	13.88	14.50	13.03	13.76	828265
2008-01-23	13.68	14.98	13.63	14.93	210454
2008-01-24	15.13	15.54	15.11	15.54	162748
2008-01-25	16.17	16.30	15.82	15.91	187873
2008-01-28	16.25	16.48	16.06	16.48	150082
2008-01-29	16.63	16.99	16.50	16.86	136587
2008-01-30	16.66	17.07	16.65	16.88	109500
2008-01-31	16.85	17.50	16.52	17.41	118375
2008-02-01	17.31	18.09	17.31	18.09	152731
2008-02-04	17.83	17.83	17.35	17.71	115356
2008-02-05	17.20	17.47	17.00	17.22	125175
2008-02-06	17.10	17.24	16.76	16.78	114135
2008-02-07	16.50	16.74	16.40	16.52	144258
2008-02-08	16.23	16.47	16.14	16.28	146281
2008-02-11	16.12	16.19	15.66	15.75	148835
2008-02-12	15.67	16.21	15.67	15.89	103213
2008-02-13	16.16	16.24	15.75	15.99	79677
2008-02-14	15.80	15.91	15.20	15.20	120867
2008-02-15	15.00	15.00	14.72	14.99	164190
2008-02-19	15.20	15.24	14.83	14.84	138688
2008-02-20	14.62	15.06	14.62	14.95	121460
2008-02-21	15.00	15.17	14.81	14.85	63578
2008-02-22	14.76	14.95	14.70	14.95	73150
2008-02-25	14.77	15.16	14.68	15.16	206309
2008-02-26	15.28	15.71	15.16	15.46	139593
2008-02-27	15.54	15.54	15.22	15.30	131300
2008-02-28	15.22	15.38	14.80	14.91	101000
2008-02-29	14.90	15.00	14.70	14.83	110800
2008-03-03	14.83	14.83	14.50	14.65	147210
2008-03-04	14.00	14.58	14.00	14.49	123873
2008-03-05	14.42	14.54	14.25	14.38	98600
2008-03-06	14.11	14.23	13.80	13.81	158580
2008-03-07	13.50	13.83	13.48	13.63	150610
2008-03-10	13.72	13.72	13.27	13.39	200800
2008-03-11	14.50	14.50	13.57	14.13	162698
2008-03-12	14.06	14.54	13.77	13.77	118300
2008-03-13	13.39	14.15	13.39	14.13	88500
2008-03-14	14.12	14.21	13.75	13.86	106000
2008-03-17	13.79	14.35	13.79	14.16	293256
2008-03-18	14.48	14.81	14.42	14.78	181611
2008-03-19	14.85	15.04	14.83	14.83	165204
2008-03-20	14.76	15.27	14.64	15.25	163711
2008-03-24	15.95	16.10	15.60	16.03	214045
2008-03-25	16.06	16.39	15.90	16.37	132734
2008-03-26	16.99	16.99	16.15	16.30	118700
2008-03-27	16.38	16.38	16.01	16.01	67672
2008-03-28	16.00	16.02	15.73	15.74	86400
2008-03-31	16.00	16.00	15.71	15.81	76482
2008-04-01	15.86	16.67	15.86	16.65	110200
2008-04-02	16.66	17.00	16.66	16.75	125197
2008-04-03	16.55	16.86	16.32	16.76	81710
2008-04-04	16.85	17.49	16.83	17.41	83400
2008-04-07	17.57	17.57	17.00	17.03	120700
2008-04-08	16.74	17.05	16.70	16.89	102720
2008-04-09	16.86	16.86	16.50	16.65	104222
2008-04-10	16.55	16.62	16.42	16.51	41878
2008-04-11	16.10	16.32	16.10	16.21	58638
2008-04-14	16.11	16.11	15.68	15.68	101904
2008-04-15	15.68	15.78	15.21	15.40	119198
2008-04-16	15.63	16.26	15.60	16.25	78019
2008-04-17	16.25	16.66	16.21	16.64	74696
2008-04-18	16.70	16.91	16.59	16.65	106528
2008-04-21	16.50	16.56	16.27	16.44	58344
2008-04-22	16.42	16.52	16.27	16.48	71870
2008-04-23	16.49	16.82	16.49	16.77	63228
2008-04-24	16.75	17.07	16.75	17.05	64959
2008-04-25	17.25	17.38	17.13	17.25	62829
2008-04-28	17.38	17.52	17.22	17.48	102447
2008-04-29	17.50	17.61	17.36	17.60	83755
2008-04-30	17.63	17.77	17.19	17.19	99152
2008-05-01	17.29	17.74	17.25	17.62	76640
2008-05-02	17.65	17.85	17.65	17.74	78351
2008-05-05	17.68	18.00	17.62	17.89	84129
2008-05-06	17.73	17.96	17.65	17.91	60988
2008-05-07	17.99	17.99	17.38	17.38	96018
2008-05-08	17.38	17.45	17.21	17.37	67925
2008-05-09	17.19	17.42	17.19	17.28	57412
2008-05-12	17.28	17.61	17.28	17.58	63334
2008-05-13	17.38	17.53	17.30	17.49	54226
2008-05-14	17.45	18.15	17.45	17.53	68992
2008-05-15	17.55	17.86	17.52	17.81	56043
2008-05-16	17.93	18.00	17.80	17.93	68011
2008-05-19	18.14	18.74	18.04	18.56	277350
2008-05-20	18.48	18.58	18.30	18.58	157754
2008-05-21	18.56	18.69	18.23	18.28	146739
2008-05-22	18.38	18.49	18.27	18.36	57459
2008-05-23	18.70	18.70	18.24	18.50	111135
2008-05-27	18.52	18.75	18.36	18.36	181013
2008-05-28	18.38	18.55	18.21	18.25	145073
2008-05-29	18.24	18.36	18.05	18.06	135524
2008-05-30	18.19	18.30	18.10	18.29	90870
2008-06-02	18.27	18.48	18.21	18.42	81196
2008-06-03	18.46	18.55	18.33	18.54	62698
2008-06-04	18.44	18.53	18.34	18.35	82168
2008-06-05	18.46	18.67	18.45	18.67	80895
2008-06-06	18.51	18.69	18.51	18.60	69123
2008-06-09	18.70	19.03	18.50	18.55	236782
2008-06-10	18.63	18.63	18.17	18.42	148771
2008-06-11	18.23	18.23	17.25	17.31	197461
2008-06-12	17.40	17.46	16.40	16.52	284784
2008-06-13	17.30	17.50	16.79	17.39	185724
2008-06-16	17.53	17.68	17.40	17.62	88222
2008-06-17	17.65	17.65	17.36	17.44	103187
2008-06-18	17.34	17.37	16.88	17.10	129514
2008-06-19	16.94	17.09	16.80	16.96	68762
2008-06-20	16.65	16.82	16.54	16.67	76097
2008-06-23	16.66	16.84	16.35	16.35	110189
2008-06-24	16.11	16.30	15.92	15.99	119732
2008-06-25	16.10	16.49	16.10	16.40	115382
2008-06-26	16.05	16.20	16.02	16.06	65095
2008-06-27	16.02	16.06	15.79	15.89	116688
2008-06-30	15.76	15.82	15.30	15.30	120985
2008-07-01	15.32	15.47	15.00	15.36	197958
2008-07-02	15.30	15.42	15.04	15.05	108437
2008-07-03	15.03	15.11	14.90	14.91	134802
2008-07-07	14.93	15.05	14.38	14.49	171200
2008-07-08	14.29	15.10	14.06	15.08	146615
2008-07-09	15.08	15.20	14.69	14.83	132808
2008-07-10	15.50	15.50	14.29	14.46	140032
2008-07-11	14.19	14.33	13.83	14.11	174326
2008-07-14	14.19	14.35	13.78	13.78	130398
2008-07-15	13.70	13.70	12.59	13.00	292979
2008-07-16	12.93	13.65	12.60	13.65	220037
2008-07-17	13.80	14.64	13.80	14.64	185622
2008-07-18	14.56	14.90	14.36	14.74	100527
2008-07-21	14.96	15.16	14.89	15.08	100537
2008-07-22	14.91	15.42	14.89	15.41	101508
2008-07-23	15.50	16.28	15.50	16.09	173713
2008-07-24	15.98	16.15	15.27	15.28	109298
2008-07-25	15.54	15.56	14.82	14.86	110443
2008-07-28	15.04	15.34	14.40	14.68	134198
2008-07-29	14.60	15.30	14.53	15.25	104836
2008-07-30	15.39	15.63	15.09	15.63	143109
2008-07-31	15.35	15.69	15.20	15.58	86109
2008-08-01	15.61	15.63	15.25	15.55	80393
2008-08-04	15.44	15.64	15.30	15.50	66462
2008-08-05	15.67	15.95	15.63	15.91	67252
2008-08-06	15.90	16.18	15.78	16.13	59239
2008-08-07	15.84	15.94	15.58	15.59	74200
2008-08-08	15.62	15.95	15.62	15.88	78483
2008-08-11	15.87	16.40	15.82	16.26	133153
2008-08-12	16.19	16.29	15.83	15.88	61661
2008-08-13	15.67	15.72	15.34	15.52	56273
2008-08-14	15.42	16.01	15.37	15.83	72791
2008-08-15	16.08	16.08	15.51	15.60	71714
2008-08-18	15.55	15.70	15.22	15.25	79749
2008-08-19	15.10	15.11	14.74	14.87	90957
2008-08-20	14.85	14.85	14.56	14.80	94591
2008-08-21	14.58	14.80	14.58	14.68	75467
2008-08-22	14.93	15.02	14.80	14.86	75476
2008-08-25	14.84	14.84	14.59	14.67	55722
2008-08-26	14.57	14.83	14.52	14.70	94058
2008-08-27	14.59	14.96	14.50	14.89	59763
2008-08-28	14.94	15.38	14.94	15.37	53340
2008-08-29	15.28	15.60	15.28	15.58	48841
2008-09-02	15.83	16.05	15.68	15.77	90550
2008-09-03	15.70	15.77	15.48	15.61	78119
2008-09-04	15.50	15.73	15.35	15.37	74742
2008-09-05	15.22	15.34	14.91	15.24	91298
2008-09-08	15.82	15.91	15.48	15.74	82494
2008-09-09	15.58	15.82	15.18	15.20	94263
2008-09-10	15.24	15.32	15.09	15.15	102496
2008-09-11	14.82	14.92	14.60	14.82	73024
2008-09-12	14.61	14.96	14.61	14.88	100682
2008-09-15	14.60	14.60	13.54	13.55	192050
2008-09-16	13.40	13.45	12.56	13.09	321151
2008-09-17	12.74	12.97	12.49	12.58	256220
2008-09-18	12.61	12.65	11.68	12.35	380996
2008-09-19	14.00	14.70	13.33	14.00	239118
2008-09-22	13.78	14.05	13.60	13.80	159656
2008-09-23	13.69	14.99	12.90	13.00	194287
2008-09-24	13.10	13.12	12.55	12.83	173864
2008-09-25	12.80	13.09	12.72	12.79	124344
2008-09-26	12.23	12.71	12.03	12.71	185043
2008-09-29	12.17	12.31	11.15	11.46	205692
2008-09-30	11.39	12.67	11.37	12.54	154454
2008-10-01	12.49	13.25	12.31	13.11	147617
2008-10-02	12.95	12.95	12.31	12.38	113097
2008-10-03	13.05	13.05	11.62	11.65	201301
2008-10-06	11.01	11.01	9.00	9.74	531730
2008-10-07	9.65	9.96	7.91	8.07	465891
2008-10-08	7.52	7.60	5.72	7.35	952568
2008-10-09	7.40	7.64	6.00	6.04	401181
2008-10-10	5.01	5.59	4.25	5.38	622321
2008-10-13	5.98	7.72	5.98	7.52	376834
2008-10-14	7.99	8.15	7.16	7.71	345888
2008-10-15	7.40	7.59	6.98	7.01	189511
2008-10-16	6.90	7.25	6.18	6.79	233406
2008-10-17	6.34	7.20	6.34	6.86	196039
2008-10-20	6.87	7.20	6.60	6.97	187598
2008-10-21	6.71	6.96	6.71	6.91	149160
2008-10-22	6.92	7.10	6.46	6.72	191871
2008-10-23	6.63	6.66	6.16	6.32	207319
2008-10-24	5.60	6.29	5.35	5.94	216416
2008-10-27	5.65	5.82	5.34	5.35	156215
2008-10-28	5.46	5.72	5.05	5.72	212497
2008-10-29	5.58	6.26	5.54	5.98	144862
2008-10-30	6.34	6.34	5.73	5.81	147357
2008-10-31	5.82	6.28	5.79	6.23	154702
2008-11-03	6.42	6.98	6.42	6.77	182916
2008-11-04	6.85	7.12	6.77	7.12	178505
2008-11-05	6.92	7.33	6.58	6.68	262360
2008-11-06	6.55	6.66	6.32	6.45	216828
2008-11-07	6.42	6.60	6.15	6.40	166257
2008-11-10	6.61	6.63	6.04	6.11	202683
2008-11-11	6.10	6.10	5.75	5.98	144466
2008-11-12	5.86	5.86	5.03	5.08	203278
2008-11-13	5.20	5.20	4.45	5.02	263363
2008-11-14	4.90	4.99	4.50	4.60	138658
2008-11-17	4.53	4.55	3.98	3.98	202568
2008-11-18	3.91	4.00	3.46	3.57	332146
2008-11-19	3.43	3.50	2.99	3.02	398256
2008-11-20	3.02	3.02	2.18	2.46	614719
2008-11-21	2.31	2.44	1.80	2.24	622868
2008-11-24	2.49	2.98	2.38	2.98	566811
2008-11-25	3.13	3.22	2.93	3.07	229021
2008-11-26	3.05	3.29	2.95	3.21	334460
2008-11-28	3.45	3.50	3.25	3.47	195514
2008-12-01	3.35	3.47	2.94	2.98	303753
2008-12-02	2.97	3.20	2.97	3.04	315488
2008-12-03	3.01	3.36	2.98	3.30	312603
2008-12-04	3.69	3.74	3.02	3.18	291107
2008-12-05	3.10	3.29	3.07	3.25	264211
2008-12-08	3.35	3.61	3.30	3.49	242803
2008-12-09	3.57	3.57	3.36	3.50	230014
2008-12-10	3.47	3.60	3.40	3.49	183749
2008-12-11	3.43	3.46	2.93	3.00	196818
2008-12-12	2.95	3.13	2.85	3.13	258892
2008-12-15	3.19	3.19	2.93	3.06	250863
2008-12-16	3.02	3.39	2.95	3.31	323045
2008-12-17	3.27	3.86	3.21	3.81	304229
2008-12-18	3.70	3.74	3.32	3.33	299884
2008-12-19	3.26	3.48	3.16	3.36	377137
2008-12-22	3.29	3.41	3.06	3.06	266573
2008-12-23	3.24	3.39	3.24	3.26	250995
2008-12-24	3.26	3.47	3.25	3.43	250090
2008-12-26	3.37	3.57	3.35	3.52	163383
2008-12-29	3.55	3.64	3.34	3.39	384977
2008-12-30	3.41	3.50	3.30	3.45	337051
2008-12-31	3.43	3.81	3.40	3.80	458774
2009-01-02	3.80	4.17	3.79	4.09	323898
2009-01-05	4.09	4.14	4.00	4.08	310712
2009-01-06	4.08	4.39	4.05	4.34	322607
2009-01-07	4.26	4.28	4.10	4.19	259761
2009-01-08	4.02	4.08	3.90	4.05	328082
2009-01-09	4.01	4.03	3.87	3.87	270245
2009-01-12	3.84	3.84	3.60	3.74	333839
2009-01-13	3.64	3.75	3.50	3.75	411490
2009-01-14	3.61	3.68	3.37	3.51	304301
2009-01-15	3.43	3.55	3.13	3.44	218044
2009-01-16	3.56	3.62	3.36	3.60	188734
2009-01-20	3.54	3.57	3.31	3.42	465750
2009-01-21	3.43	3.60	3.23	3.59	210192
2009-01-22	3.46	3.63	3.36	3.46	137871
2009-01-23	3.35	3.66	3.31	3.47	210722
2009-01-26	3.50	3.60	3.41	3.46	140252
2009-01-27	3.49	3.75	3.49	3.68	218913
2009-01-28	3.75	3.89	3.70	3.83	187678
2009-01-29	3.78	3.89	3.70	3.76	129781
2009-01-30	3.77	3.82	3.60	3.72	127717
2009-02-02	3.65	3.65	3.52	3.58	115129
2009-02-03	3.60	3.76	3.57	3.73	163380
2009-02-04	3.80	3.94	3.60	3.60	156480
2009-02-05	3.59	3.61	3.38	3.41	170926
2009-02-06	3.41	3.67	3.41	3.62	154471
2009-02-09	3.65	3.85	3.58	3.85	194232
2009-02-10	3.75	3.90	3.54	3.61	173812
2009-02-11	3.62	3.69	3.53	3.67	176338
2009-02-12	3.58	3.58	3.40	3.53	174976
2009-02-13	3.43	3.51	3.21	3.39	106935
2009-02-17	3.21	3.21	2.90	2.90	214434
2009-02-18	2.91	2.91	2.61	2.68	198669
2009-02-19	2.71	2.87	2.50	2.51	169314
2009-02-20	2.31	2.48	2.25	2.45	404373
2009-02-23	2.46	2.54	2.30	2.34	273170
2009-02-24	2.32	2.50	2.15	2.45	243986
2009-02-25	2.36	2.53	2.30	2.38	177551
2009-02-26	2.52	2.58	2.40	2.45	179385
2009-02-27	2.45	2.46	2.31	2.42	179521
2009-03-02	2.27	2.30	2.00	2.02	225906
2009-03-03	2.01	2.07	1.79	1.80	322613
2009-03-04	1.82	2.00	1.82	1.94	174783
2009-03-05	1.94	1.94	1.65	1.70	299609
2009-03-06	1.70	1.73	1.52	1.65	225876
2009-03-09	1.64	1.73	1.56	1.59	189988
2009-03-10	1.65	1.85	1.64	1.80	288369
2009-03-11	1.76	1.93	1.75	1.87	201848
2009-03-12	1.87	2.06	1.78	2.05	220641
2009-03-13	2.08	2.10	1.99	2.09	181552
2009-03-16	2.12	2.14	2.00	2.00	179688
2009-03-17	1.97	2.04	1.90	2.03	131406
2009-03-18	2.03	2.21	1.95	2.21	171704
2009-03-19	2.29	2.33	2.10	2.11	138514
2009-03-20	2.17	2.17	1.89	1.89	171575
2009-03-23	1.95	2.20	1.94	2.17	195842
2009-03-24	2.08	2.21	2.05	2.06	192364
2009-03-25	2.09	2.17	1.88	2.02	156526
2009-03-26	2.10	2.19	2.02	2.12	150762
2009-03-27	2.10	2.17	2.06	2.06	117312
2009-03-30	1.98	1.98	1.88	1.93	92699
2009-03-31	1.98	2.04	1.90	2.01	292373
2009-04-01	1.95	2.16	1.95	2.08	242820
2009-04-02	2.16	2.33	2.14	2.29	329257
2009-04-03	2.32	2.59	2.26	2.58	248354
2009-04-06	2.51	2.65	2.46	2.60	144440
2009-04-07	2.59	2.59	2.35	2.36	101545
2009-04-08	2.35	2.60	2.35	2.60	159162
2009-04-09	2.69	2.93	2.59	2.87	198510
2009-04-13	2.92	2.99	2.78	2.98	142960
2009-04-14	2.93	2.93	2.72	2.72	128625
2009-04-15	2.70	3.00	2.70	2.94	221787
2009-04-16	2.97	3.36	2.86	3.21	316507
2009-04-17	3.27	3.39	3.12	3.24	206909
2009-04-20	3.09	3.09	2.86	2.86	269371
2009-04-21	2.81	3.10	2.68	3.08	159266
2009-04-22	3.07	3.21	2.98	3.09	182165
2009-04-23	3.08	3.33	3.07	3.33	141105
2009-04-24	3.40	3.55	3.30	3.50	170802
2009-04-27	3.48	3.48	3.20	3.25	154740
2009-04-28	3.24	3.32	3.17	3.27	112090
2009-04-29	3.25	3.57	3.25	3.48	133193
2009-04-30	3.58	3.64	3.46	3.57	135358
2009-05-01	3.51	3.52	3.40	3.47	91619
2009-05-04	3.45	3.71	3.45	3.70	161990
2009-05-05	3.74	3.79	3.62	3.77	209270
2009-05-06	3.77	3.85	3.63	3.80	136101
2009-05-07	3.84	3.88	3.60	3.61	189476
2009-05-08	3.63	3.92	3.63	3.85	191797
2009-05-11	4.00	4.25	3.90	4.16	657729
2009-05-12	4.18	4.25	3.85	4.07	291962
2009-05-13	3.87	3.96	3.75	3.82	238314
2009-05-14	3.76	3.80	3.64	3.69	159909
2009-05-15	3.75	3.75	3.55	3.58	140627
2009-05-18	3.62	4.04	3.55	3.95	324781
2009-05-19	3.99	4.03	3.77	3.80	254330
2009-05-20	3.81	3.99	3.68	3.71	142100
2009-05-21	3.65	3.71	3.57	3.63	138791
2009-05-22	3.58	3.74	3.58	3.73	77766
2009-05-26	3.68	3.94	3.63	3.92	133899
2009-05-27	3.95	3.98	3.77	3.94	191221
2009-05-28	3.97	3.97	3.78	3.92	159355
2009-05-29	3.92	3.99	3.86	3.97	103017
2009-06-01	4.00	4.27	4.00	4.16	358657
2009-06-02	4.17	4.49	4.09	4.40	196697
2009-06-03	4.23	4.36	4.10	4.17	274727
2009-06-04	4.22	4.45	4.22	4.38	219467
2009-06-05	4.42	4.64	4.36	4.47	243140
2009-06-08	4.46	4.50	4.32	4.46	132596
2009-06-09	4.45	4.51	4.45	4.51	112364
2009-06-10	4.51	4.58	4.34	4.54	224219
2009-06-11	4.53	4.59	4.39	4.48	239702
2009-06-12	4.47	4.50	4.29	4.34	212172
2009-06-15	4.20	4.20	4.13	4.17	223587
2009-06-16	4.25	4.29	4.07	4.20	181430
2009-06-17	4.19	4.21	4.00	4.15	130871
2009-06-18	4.13	4.13	3.97	3.98	83896
2009-06-19	4.12	4.24	4.02	4.18	243547
2009-06-22	4.08	4.08	3.64	3.72	385499
2009-06-23	3.72	3.81	3.60	3.60	140661
2009-06-24	3.69	3.93	3.65	3.79	233866
2009-06-25	3.81	3.92	3.76	3.86	109593
2009-06-26	3.87	3.95	3.82	3.94	88906
2009-06-29	3.95	4.04	3.93	4.04	65693
2009-06-30	4.07	4.09	3.96	4.04	80710
2009-07-01	4.04	4.18	4.03	4.16	143234
2009-07-02	4.10	4.13	3.99	4.09	143586
2009-07-06	4.03	4.05	3.98	4.01	180832
2009-07-07	4.00	4.05	3.85	3.90	89031
2009-07-08	3.85	3.86	3.60	3.69	165462
2009-07-09	3.77	3.77	3.65	3.67	50519
2009-07-10	3.68	3.72	3.52	3.62	188828
2009-07-13	3.69	3.70	3.61	3.70	89397
2009-07-14	3.71	3.81	3.69	3.80	87424
2009-07-15	3.90	4.05	3.88	4.03	168171
2009-07-16	4.09	4.30	4.01	4.23	177044
2009-07-17	4.28	4.28	4.10	4.21	178160
2009-07-20	4.25	4.26	4.12	4.19	100044
2009-07-21	4.14	4.31	4.06	4.21	125180
2009-07-22	4.20	4.26	4.12	4.25	57610
2009-07-23	4.28	4.42	4.26	4.32	110397
2009-07-24	4.33	4.40	4.27	4.37	89945
2009-07-27	4.43	4.48	4.35	4.46	85831
2009-07-28	4.47	4.48	4.40	4.48	77797
2009-07-29	4.45	4.47	4.33	4.38	89689
2009-07-30	4.42	4.56	4.41	4.51	189518
2009-07-31	4.53	4.58	4.48	4.57	135347
2009-08-03	5.27	5.33	4.73	5.05	693329
2009-08-04	5.13	5.59	5.06	5.27	550146
2009-08-05	5.73	5.73	5.30	5.42	377130
2009-08-06	5.50	5.69	5.42	5.50	314460
2009-08-07	5.99	5.99	5.66	5.80	441307
2009-08-10	5.93	6.22	5.88	6.10	296702
2009-08-11	6.26	6.26	5.68	5.87	412573
2009-08-12	5.87	6.05	5.77	5.78	165700
2009-08-13	5.80	5.87	5.60	5.68	187236
2009-08-14	5.71	5.71	5.26	5.36	386107
2009-08-17	5.20	5.20	4.98	5.06	267048
2009-08-18	5.15	5.17	4.95	5.08	227382
2009-08-19	5.04	5.07	4.95	5.03	86540
2009-08-20	5.00	5.16	4.94	5.16	159877
2009-08-21	5.28	5.45	5.21	5.24	246312
2009-08-24	5.22	5.49	5.21	5.27	165257
2009-08-25	5.30	5.41	5.28	5.40	136511
2009-08-26	5.40	5.45	5.36	5.45	103105
2009-08-27	5.42	5.51	5.28	5.48	126651
2009-08-28	5.50	5.55	5.43	5.53	157688
2009-08-31	5.54	5.54	5.42	5.47	148754
2009-09-01	5.36	5.50	5.23	5.23	152339
2009-09-02	5.17	5.18	5.00	5.01	141009
2009-09-03	5.09	5.09	5.02	5.09	123374
2009-09-04	5.07	5.14	5.03	5.14	59798
2009-09-08	5.15	5.29	5.15	5.27	135796
2009-09-09	5.27	5.47	5.27	5.45	164913
2009-09-10	5.80	5.80	5.45	5.62	154080
2009-09-11	5.68	5.74	5.60	5.63	202544
2009-09-14	5.97	5.97	5.40	5.76	144754
2009-09-15	5.80	6.00	5.76	5.95	221273
2009-09-16	5.99	6.25	5.99	6.23	245843
2009-09-17	6.25	6.42	6.18	6.26	230371
2009-09-18	6.31	6.33	6.20	6.27	202056
2009-09-21	6.12	6.17	5.94	6.12	123808
2009-09-22	6.15	6.21	6.12	6.16	142792
2009-09-23	6.16	6.29	6.11	6.11	171028
2009-09-24	6.10	6.11	5.75	5.83	235941
2009-09-25	5.77	5.85	5.63	5.74	202494
2009-09-28	5.75	5.93	5.74	5.93	191978
2009-09-29	5.97	5.99	5.81	5.92	154248
2009-09-30	6.41	6.41	5.80	5.88	116330
2009-10-01	5.85	5.87	5.64	5.64	208706
2009-10-02	5.50	5.68	5.37	5.53	223944
2009-10-05	5.54	5.70	5.54	5.65	122838
2009-10-06	5.70	5.85	5.64	5.77	197377
2009-10-07	5.72	5.82	5.63	5.67	150360
2009-10-08	5.76	5.88	5.73	5.82	128653
2009-10-09	5.79	5.90	5.76	5.89	98446
2009-10-12	5.92	5.97	5.80	5.80	78410
2009-10-13	5.76	5.78	5.65	5.77	83984
2009-10-14	5.87	5.92	5.80	5.85	238231
2009-10-15	5.76	5.87	5.76	5.86	183839
2009-10-16	5.81	5.81	5.70	5.76	126569
2009-10-19	5.78	5.84	5.76	5.82	106794
2009-10-20	5.82	5.82	5.64	5.70	95523
2009-10-21	5.70	5.85	5.57	5.60	80174
2009-10-22	5.55	5.74	5.51	5.72	143997
2009-10-23	5.76	5.76	5.63	5.63	117518
2009-10-26	5.64	5.79	5.56	5.63	158045
2009-10-27	5.61	5.64	5.48	5.51	124490
2009-10-28	5.45	5.55	5.07	5.07	272020
2009-10-29	5.20	5.34	5.18	5.30	208213
2009-10-30	5.31	5.31	5.07	5.17	227245
2009-11-02	5.19	5.35	4.96	5.13	254937
2009-11-03	5.06	5.19	5.04	5.19	118207
2009-11-04	5.28	5.28	5.05	5.06	144430
2009-11-05	5.09	5.19	5.06	5.16	100838
2009-11-06	5.11	5.17	5.05	5.11	93607
2009-11-09	5.20	5.35	5.13	5.34	232041
2009-11-10	5.29	5.39	5.18	5.27	145685
2009-11-11	5.30	5.43	5.30	5.43	105367
2009-11-12	5.39	5.45	5.35	5.38	119280
2009-11-13	5.43	5.46	5.37	5.44	137823
2009-11-16	5.45	5.64	5.45	5.59	160032
2009-11-17	5.59	5.63	5.52	5.52	132877
2009-11-18	5.48	5.63	5.48	5.63	130344
2009-11-19	5.60	5.60	5.46	5.50	161873
2009-11-20	5.42	5.51	5.42	5.50	92577
2009-11-23	5.57	5.69	5.50	5.54	184259
2009-11-24	5.54	5.54	5.45	5.48	125471
2009-11-25	5.52	5.54	5.46	5.49	106336
2009-11-27	5.45	5.45	5.27	5.33	83720
2009-11-30	5.29	5.51	5.28	5.49	170099
2009-12-01	5.52	5.61	5.50	5.59	191567
2009-12-02	5.63	5.72	5.59	5.72	176887
2009-12-03	5.78	5.84	5.65	5.66	155915
2009-12-04	5.79	5.90	5.69	5.82	220596
2009-12-07	5.77	5.83	5.69	5.73	188369
2009-12-08	5.57	5.69	5.57	5.64	121616
2009-12-09	5.68	5.68	5.57	5.65	87140
2009-12-10	5.75	5.75	5.57	5.59	138209
2009-12-11	5.64	5.68	5.61	5.65	96716
2009-12-14	5.68	5.79	5.62	5.79	129764
2009-12-15	5.72	5.77	5.67	5.74	110669
2009-12-16	5.74	5.83	5.74	5.78	142098
2009-12-17	5.79	5.79	5.69	5.76	101386
2009-12-18	5.78	5.83	5.72	5.82	202727
2009-12-21	5.85	5.94	5.81	5.93	99328
2009-12-22	5.93	6.00	5.93	6.00	185474
2009-12-23	5.96	6.08	5.95	6.04	459675
2009-12-24	6.04	6.14	6.04	6.14	192982
2009-12-28	6.16	6.29	6.12	6.13	393822
2009-12-29	6.16	6.23	6.05	6.13	473875
2009-12-30	6.06	6.19	6.06	6.19	370349
2009-12-31	6.20	6.24	6.07	6.07	294967
2010-01-04	6.14	6.19	6.05	6.12	349568
2010-01-05	6.18	6.18	6.04	6.15	270633
2010-01-06	6.10	6.16	6.10	6.10	242775
2010-01-07	6.07	6.25	6.03	6.21	329676
2010-01-08	6.19	6.24	6.13	6.24	235708
2010-01-11	6.20	6.26	6.15	6.24	216571
2010-01-12	6.15	6.19	6.08	6.14	347895
2010-01-13	6.15	6.19	6.10	6.17	254344
2010-01-14	6.16	6.21	6.14	6.20	276510
2010-01-15	6.22	6.22	6.12	6.19	223198
2010-01-19	6.14	6.29	6.14	6.24	312882
2010-01-20	6.20	6.23	6.15	6.23	257256
2010-01-21	6.17	6.24	6.01	6.01	365301
2010-01-22	5.97	6.00	5.78	5.79	474455
2010-01-25	5.88	5.88	5.64	5.74	313287
2010-01-26	5.66	5.78	5.66	5.66	254073
2010-01-27	5.67	5.71	5.56	5.71	290628
2010-01-28	5.69	5.75	5.59	5.67	179824
2010-01-29	5.66	5.78	5.57	5.62	165059
2010-02-01	5.73	5.79	5.68	5.75	307959
2010-02-02	5.76	5.92	5.73	5.91	402047
2010-02-03	5.90	5.92	5.82	5.85	242688
2010-02-04	5.76	5.86	5.60	5.60	345994
2010-02-05	5.59	5.69	5.36	5.61	649359
2010-02-08	5.62	5.67	5.51	5.52	373518
2010-02-09	5.62	5.62	5.44	5.56	412886
2010-02-10	5.54	5.61	5.33	5.53	271352
2010-02-11	5.53	5.64	5.43	5.61	246721
2010-02-12	5.61	5.66	5.49	5.65	239989
2010-02-16	5.77	5.83	5.70	5.82	368620
2010-02-17	5.86	5.96	5.86	5.95	273676
2010-02-18	5.90	6.04	5.90	6.02	208459
2010-02-19	5.95	6.08	5.95	6.02	224225
2010-02-22	6.03	6.10	6.03	6.07	210746
2010-02-23	6.01	6.08	5.96	6.02	259941
2010-02-24	6.06	6.10	6.00	6.06	184561
2010-02-25	6.00	6.10	5.95	6.10	165748
2010-02-26	6.09	6.24	6.07	6.21	465461
2010-03-01	6.19	6.29	6.19	6.24	247203
2010-03-02	6.23	6.34	6.23	6.28	298729
2010-03-03	6.25	6.28	6.19	6.25	403737
2010-03-04	6.22	6.26	6.18	6.23	319106
2010-03-05	6.17	6.45	6.17	6.42	321642
2010-03-08	6.46	6.59	6.44	6.55	510555
2010-03-09	6.51	6.66	6.45	6.59	309059
2010-03-10	6.57	6.65	6.53	6.65	353853
2010-03-11	6.64	6.69	6.58	6.69	405046
2010-03-12	6.77	6.85	6.72	6.83	562712
2010-03-15	6.83	6.86	6.74	6.82	558552
2010-03-16	6.82	6.95	6.81	6.95	483254
2010-03-17	7.00	7.27	6.98	7.23	1210662
2010-03-18	7.16	7.42	7.16	7.35	999140
2010-03-19	7.31	7.31	7.02	7.11	569641
2010-03-22	7.10	7.13	6.88	7.12	428328
2010-03-23	7.14	7.17	7.02	7.14	448598
2010-03-24	7.10	7.19	7.06	7.09	423466
2010-03-25	7.18	7.37	7.14	7.23	631184
2010-03-26	7.36	7.39	7.21	7.34	553111
2010-03-29	7.35	7.35	7.20	7.24	354207
2010-03-30	7.24	7.26	7.12	7.17	274300
2010-03-31	7.13	7.16	7.05	7.13	398274
2010-04-01	7.15	7.21	7.08	7.11	253443
2010-04-05	7.21	7.31	7.15	7.23	325018
2010-04-06	7.21	7.49	7.21	7.42	510348
2010-04-07	7.38	7.55	7.38	7.46	658491
2010-04-08	7.42	7.43	7.35	7.41	419952
2010-04-09	7.43	7.51	7.43	7.47	420374
2010-04-12	7.61	7.65	7.47	7.49	281065
2010-04-13	7.47	7.66	7.44	7.65	609536
2010-04-14	7.62	7.79	7.62	7.75	529550
2010-04-15	7.65	7.78	7.61	7.61	627799
2010-04-16	7.54	7.57	7.29	7.32	757669
2010-04-19	7.27	7.32	7.14	7.23	581710
2010-04-20	7.25	7.40	7.25	7.36	394677
2010-04-21	7.36	7.55	7.36	7.53	382633
2010-04-22	7.42	7.66	7.40	7.65	278787
2010-04-23	7.65	7.82	7.60	7.79	432383
2010-04-26	7.76	7.98	7.76	7.89	444076
2010-04-27	7.74	7.89	7.59	7.59	428823
2010-04-28	7.63	7.75	7.55	7.58	435272
2010-04-29	7.62	7.86	7.62	7.84	493551
2010-04-30	7.86	7.94	7.60	7.64	410651
2010-05-03	7.64	7.88	7.64	7.83	450391
2010-05-04	7.72	7.80	7.61	7.68	540568
2010-05-05	7.52	7.57	7.06	7.36	950770
2010-05-06	7.30	7.41	0.00	6.85	1212508
2010-05-07	6.93	7.11	6.61	6.78	1154818
2010-05-10	7.06	7.39	7.06	7.35	815972
2010-05-11	7.31	7.49	7.17	7.37	407933
2010-05-12	7.34	7.53	7.34	7.49	389975
2010-05-13	7.49	7.56	7.40	7.40	262976
2010-05-14	7.23	7.25	7.00	7.15	495091
2010-05-17	7.13	7.31	6.95	7.13	593908
2010-05-18	7.21	7.28	6.90	6.96	426866
2010-05-19	6.89	7.00	6.59	6.78	574139
2010-05-20	6.57	6.61	6.22	6.34	926844
2010-05-21	6.16	6.65	6.02	6.65	775777
2010-05-24	6.63	6.76	6.45	6.45	332160
2010-05-25	6.30	6.47	5.95	6.43	590803
2010-05-26	6.48	6.64	6.33	6.40	401394
2010-05-27	6.61	6.85	6.52	6.79	524178
2010-05-28	6.85	6.85	6.71	6.80	277208
2010-06-01	6.64	6.77	6.60	6.61	313546
2010-06-02	6.57	6.75	6.48	6.74	276971
2010-06-03	6.78	6.81	6.64	6.78	342597
2010-06-04	6.70	6.71	6.31	6.34	543266
2010-06-07	6.34	6.45	6.20	6.20	463494
2010-06-08	6.14	6.35	6.09	6.34	575437
2010-06-09	6.39	6.61	6.36	6.39	416944
2010-06-10	6.52	6.74	6.48	6.74	370288
2010-06-11	6.54	6.88	6.54	6.88	317768
2010-06-14	6.92	7.02	6.91	6.98	352895
2010-06-15	7.07	7.14	6.92	7.14	396340
2010-06-16	7.03	7.11	7.01	7.08	358512
2010-06-17	7.08	7.09	6.97	7.04	238332
2010-06-18	7.03	7.09	6.99	7.00	308469
2010-06-21	7.10	7.15	6.91	6.92	661140
2010-06-22	6.95	7.01	6.71	6.75	515125
2010-06-23	6.71	6.79	6.57	6.69	250458
2010-06-24	6.61	6.73	6.53	6.56	522591
2010-06-25	6.60	6.80	6.54	6.75	338511
2010-06-28	6.73	6.78	6.68	6.70	233707
2010-06-29	6.52	6.58	6.39	6.41	383772
2010-06-30	6.46	6.56	6.32	6.33	398524
2010-07-01	6.27	6.37	6.12	6.31	531227
2010-07-02	6.24	6.35	6.15	6.17	435244
2010-07-06	6.24	6.31	5.93	5.98	691039
2010-07-07	5.93	6.36	5.93	6.36	402845
2010-07-08	6.38	6.45	6.29	6.43	425926
2010-07-09	6.38	6.59	6.38	6.59	300481
2010-07-12	6.59	6.64	6.51	6.58	257974
2010-07-13	6.65	6.80	6.62	6.75	549589
2010-07-14	6.69	6.80	6.58	6.67	406835
2010-07-15	6.69	6.70	6.53	6.64	436796
2010-07-16	6.59	6.59	6.39	6.39	443289
2010-07-19	6.37	6.52	6.30	6.48	359899
2010-07-20	6.36	6.65	6.30	6.64	338558
2010-07-21	6.66	6.69	6.44	6.46	395286
2010-07-22	6.49	6.74	6.49	6.71	553929
2010-07-23	6.69	6.79	6.58	6.79	554502
2010-07-26	6.75	7.00	6.75	7.00	472412
2010-07-27	7.03	7.09	6.87	6.97	478099
2010-07-28	6.93	7.04	6.93	6.96	419834
2010-07-29	6.98	7.04	6.78	6.90	350030
2010-07-30	6.78	7.00	6.78	6.97	305568
2010-08-02	7.04	7.27	7.04	7.26	634774
2010-08-03	7.21	7.26	7.16	7.16	636827
2010-08-04	7.20	7.25	7.19	7.22	413373
2010-08-05	7.20	7.25	7.11	7.16	471278
2010-08-06	7.03	7.18	7.02	7.18	325829
2010-08-09	7.17	7.26	7.15	7.21	425502
2010-08-10	7.18	7.22	7.03	7.15	327609
2010-08-11	6.95	7.06	6.86	6.87	486361
2010-08-12	6.83	6.89	6.77	6.79	341624
2010-08-13	6.75	6.88	6.75	6.84	276367
2010-08-16	6.82	6.90	6.77	6.84	320774
2010-08-17	6.87	7.04	6.81	6.98	477126
2010-08-18	6.96	7.07	6.93	7.05	338711
2010-08-19	7.03	7.03	6.79	6.83	507446
2010-08-20	6.80	6.82	6.71	6.79	281959
2010-08-23	6.81	6.90	6.76	6.76	301504
2010-08-24	6.63	6.78	6.59	6.73	345304
2010-08-25	6.65	6.88	6.65	6.87	449878
2010-08-26	6.86	6.95	6.77	6.78	365927
2010-08-27	6.81	6.95	6.66	6.95	238029
2010-08-30	6.98	7.02	6.84	6.86	425889
2010-08-31	6.79	6.97	6.78	6.92	339989
2010-09-01	7.06	7.25	7.04	7.21	517745
2010-09-02	7.19	7.38	7.19	7.37	427448
2010-09-03	7.45	7.50	7.38	7.43	300924
2010-09-07	7.33	7.39	7.31	7.33	381606
2010-09-08	7.29	7.42	7.29	7.33	306414
2010-09-09	7.40	7.43	7.28	7.29	376604
2010-09-10	7.34	7.36	7.29	7.35	212615
2010-09-13	7.41	7.48	7.38	7.46	309545
2010-09-14	7.40	7.50	7.38	7.49	297667
2010-09-15	7.43	7.51	7.37	7.49	458099
2010-09-16	7.80	7.89	7.61	7.85	2203474
2010-09-17	7.83	7.90	7.78	7.89	1158191
2010-09-20	7.87	8.23	7.86	8.22	1278453
2010-09-21	8.21	8.27	8.00	8.08	976539
2010-09-22	7.92	7.95	7.70	7.83	761997
2010-09-23	7.72	7.76	7.54	7.62	705697
2010-09-24	7.67	7.82	7.67	7.82	619227
2010-09-27	7.90	7.92	7.79	7.90	940605
2010-09-28	7.90	7.90	7.74	7.84	727862
2010-09-29	7.83	7.89	7.76	7.84	522653
2010-09-30	7.97	7.97	7.81	7.86	540349
2010-10-01	7.91	7.92	7.76	7.80	688392
2010-10-04	7.87	7.89	7.77	7.87	813744
2010-10-05	7.94	8.08	7.90	8.07	825988
2010-10-06	8.01	8.13	8.01	8.08	774800
2010-10-07	8.09	8.10	8.02	8.07	601185
2010-10-08	8.00	8.10	7.99	8.09	579422
2010-10-11	8.08	8.15	8.04	8.11	493711
2010-10-12	8.05	8.20	8.04	8.17	344845
2010-10-13	8.18	8.33	8.18	8.28	598682
2010-10-14	8.29	8.30	8.18	8.25	530587
2010-10-15	8.28	8.33	8.10	8.16	616932
2010-10-18	8.15	8.20	8.09	8.18	487046
2010-10-19	8.09	8.23	8.09	8.14	587464
2010-10-20	8.13	8.55	8.13	8.46	872536
2010-10-21	8.47	8.56	8.37	8.43	593327
2010-10-22	8.44	8.45	8.37	8.44	325899
2010-10-25	8.49	8.54	8.44	8.53	647663
2010-10-26	8.51	8.55	8.40	8.55	434512
2010-10-27	8.50	8.52	8.40	8.48	325620
2010-10-28	8.54	8.58	8.36	8.47	309518
2010-10-29	8.45	8.54	8.43	8.48	298696
2010-11-01	8.48	8.60	8.48	8.57	435774
2010-11-02	8.60	8.65	8.58	8.65	387956
2010-11-03	8.70	8.71	8.58	8.68	374047
2010-11-04	8.76	8.92	8.75	8.92	507096
2010-11-05	8.95	9.14	8.93	9.08	563693
2010-11-08	9.02	9.10	8.90	9.10	581781
2010-11-09	9.10	9.10	8.67	8.80	770079
2010-11-10	8.69	8.87	8.68	8.87	482284
2010-11-11	8.85	8.85	8.71	8.83	338922
2010-11-12	8.69	8.77	8.64	8.69	292249
2010-11-15	8.71	8.81	8.60	8.63	413577
2010-11-16	8.54	8.54	8.22	8.28	561849
2010-11-17	8.30	8.48	8.29	8.40	353671
2010-11-18	8.58	8.63	8.48	8.50	359415
2010-11-19	8.47	8.55	8.41	8.55	300601
2010-11-22	8.53	8.53	8.40	8.48	427811
2010-11-23	8.38	8.43	8.32	8.40	350048
2010-11-24	8.49	8.63	8.46	8.62	272785
2010-11-26	8.58	8.64	8.56	8.62	103295
2010-11-29	8.62	8.62	8.48	8.61	325358
2010-11-30	8.54	8.66	8.48	8.64	504929
2010-12-01	8.67	8.77	8.63	8.73	370992
2010-12-02	8.72	8.87	8.72	8.85	276962
2010-12-03	8.80	9.00	8.79	9.00	399190
2010-12-06	9.00	9.02	8.88	8.99	409178
2010-12-07	9.07	9.08	8.99	9.05	424082
2010-12-08	9.00	9.08	8.82	8.83	387463
2010-12-09	8.86	8.90	8.77	8.89	292862
2010-12-10	8.90	8.99	8.83	8.90	332720
2010-12-13	8.88	8.90	8.61	8.66	465971
2010-12-14	8.63	8.68	8.30	8.32	861764
2010-12-15	8.33	8.56	8.26	8.28	430888
2010-12-16	8.28	8.49	8.28	8.46	362320
2010-12-17	8.47	8.52	8.38	8.44	320938
2010-12-20	8.49	8.55	8.37	8.52	286547
2010-12-21	8.58	8.64	8.53	8.58	303031
2010-12-22	8.45	8.61	8.36	8.60	622698
2010-12-23	8.53	8.60	8.50	8.58	223313
2010-12-27	8.50	8.55	8.47	8.53	154343
2010-12-28	8.50	8.59	8.48	8.49	325899
2010-12-29	8.49	8.57	8.49	8.55	205416
2010-12-30	8.57	8.64	8.54	8.58	223764
2010-12-31	8.82	8.82	8.64	8.65	287100
2011-01-03	8.35	8.85	8.35	8.73	429206
2011-01-04	8.73	8.84	8.71	8.82	379338
2011-01-05	8.81	8.83	8.70	8.82	508736
2011-01-06	8.77	8.97	8.75	8.97	457997
2011-01-07	8.91	8.99	8.81	8.89	317863
2011-01-10	8.90	8.90	8.71	8.75	389357
2011-01-11	8.83	8.86	8.72	8.77	270227
2011-01-12	8.78	8.87	8.75	8.83	203399
2011-01-13	8.82	8.97	8.82	8.96	234191
2011-01-14	8.92	9.00	8.92	9.00	203806
2011-01-18	8.95	9.05	8.92	9.01	313775
2011-01-19	9.02	9.02	8.90	8.96	173684
2011-01-20	8.88	9.08	8.88	9.05	294175
2011-01-21	9.11	9.12	9.06	9.08	264275
2011-01-24	9.04	9.15	9.04	9.15	266982
2011-01-25	9.13	9.14	8.99	9.09	342532
2011-01-26	9.15	9.20	9.05	9.11	383614
2011-01-27	9.18	9.29	9.12	9.28	355796
2011-01-28	9.32	9.34	9.09	9.15	324271
2011-01-31	9.15	9.23	9.10	9.19	310602
2011-02-01	9.32	9.48	9.26	9.41	404670
2011-02-02	9.30	9.51	9.30	9.51	368850
2011-02-03	9.52	9.55	9.43	9.51	312002
2011-02-04	9.54	9.55	9.41	9.46	271767
2011-02-07	9.51	9.62	9.50	9.57	334011
2011-02-08	9.64	9.65	9.57	9.65	310995
2011-02-09	9.64	9.65	9.48	9.53	348007
2011-02-10	9.50	9.64	9.40	9.64	325597
2011-02-11	9.62	9.88	9.60	9.84	438296
2011-02-14	9.89	9.96	9.81	9.96	415565
2011-02-15	9.87	9.99	9.85	9.95	291844
2011-02-16	10.00	10.04	9.86	9.99	535058
2011-02-17	10.02	10.02	9.92	10.02	410842
2011-02-18	10.05	10.05	9.91	9.91	306153
2011-02-22	9.87	9.87	9.50	9.52	505918
2011-02-23	9.61	9.69	9.36	9.47	444686
2011-02-24	9.52	9.54	9.43	9.51	298901
2011-02-25	9.63	9.65	9.50	9.59	342119
2011-02-28	9.65	9.82	9.63	9.82	378392
2011-03-01	9.89	9.98	9.66	9.68	456308
2011-03-02	9.73	9.76	9.59	9.73	274150
2011-03-03	9.83	9.93	9.70	9.75	403291
2011-03-04	9.84	9.86	9.71	9.76	237381
2011-03-07	9.85	9.85	9.64	9.80	272062
2011-03-08	9.85	9.90	9.74	9.84	264856
2011-03-09	9.89	9.90	9.76	9.85	275066
2011-03-10	9.81	9.81	9.59	9.66	354036
2011-03-11	9.50	9.75	9.50	9.71	226495
2011-03-14	9.69	9.80	9.59	9.79	224075
2011-03-15	9.55	9.74	9.37	9.64	331896
2011-03-16	9.66	9.75	9.43	9.48	366654
2011-03-17	9.60	9.71	9.37	9.66	248087
2011-03-18	9.82	9.89	9.71	9.87	287078
2011-03-21	9.95	10.00	9.91	9.91	361909
2011-03-22	9.68	9.80	9.52	9.52	467231
2011-03-23	9.50	9.51	9.39	9.49	398898
2011-03-24	9.53	9.65	9.50	9.60	288903
2011-03-25	9.59	9.66	9.51	9.62	299803
2011-03-28	9.61	9.80	9.61	9.66	276037
2011-03-29	9.66	9.79	9.64	9.75	311813
2011-03-30	9.85	9.85	9.70	9.85	397722
2011-03-31	9.90	10.00	9.87	10.00	464848
2011-04-01	9.98	10.01	9.90	9.99	324515
2011-04-04	10.00	10.01	9.89	10.00	242630
2011-04-05	9.98	10.01	9.92	10.00	315909
2011-04-06	10.00	10.00	9.90	9.90	356476
2011-04-07	9.92	9.94	9.79	9.88	204809
2011-04-08	9.93	9.93	9.68	9.78	318813
2011-04-11	9.74	9.81	9.62	9.68	254385
2011-04-12	9.67	9.67	9.42	9.59	376688
2011-04-13	9.61	9.70	9.56	9.65	169446
2011-04-14	9.56	9.88	9.55	9.83	206208
2011-04-15	9.77	9.91	9.80	9.83	188579
2011-04-18	9.68	9.75	9.63	9.72	241659
2011-04-19	9.77	9.81	9.72	9.81	159505
2011-04-20	9.88	9.93	9.82	9.85	296530
2011-04-21	9.84	9.97	9.84	9.92	260852
2011-04-25	9.94	9.95	9.81	9.89	340184
2011-04-26	9.93	10.00	9.80	9.88	504466
2011-04-27	9.94	9.94	9.82	9.91	198272
2011-04-28	9.84	9.99	9.84	9.97	258862
2011-04-29	10.15	10.19	10.00	10.17	495550
2011-05-02	10.23	10.29	10.09	10.22	344660
2011-05-03	10.15	10.20	10.02	10.13	262540
2011-05-04	10.16	10.16	9.91	10.01	293859
2011-05-05	9.91	9.96	9.71	9.81	287152
2011-05-06	9.87	9.93	9.80	9.91	187174
2011-05-09	9.84	9.99	9.83	9.97	214760
2011-05-10	9.96	10.12	9.98	10.12	256073
2011-05-11	10.13	10.16	10.07	10.15	280648
2011-05-12	10.11	10.17	10.02	10.13	273398
2011-05-13	10.18	10.19	10.01	10.08	196092
2011-05-16	10.07	10.13	10.02	10.07	190071
2011-05-17	10.08	10.10	9.95	10.08	270291
2011-05-18	10.11	10.16	10.06	10.16	255944
2011-05-19	10.20	10.24	10.09	10.21	290772
2011-05-20	10.22	10.26	10.18	10.23	260136
2011-05-23	10.16	10.19	10.11	10.19	272769
2011-05-24	10.23	10.23	10.04	10.09	368958
2011-05-25	10.11	10.19	10.00	10.19	240759
2011-05-26	10.17	10.32	10.11	10.32	228051
2011-05-27	10.32	10.44	10.27	10.44	171711
2011-05-31	10.44	10.59	10.42	10.59	289021
2011-06-01	10.50	10.54	10.17	10.19	356757
2011-06-02	10.16	10.25	10.07	10.17	305785
2011-06-03	10.04	10.17	10.04	10.13	225387
2011-06-06	10.07	10.14	9.97	9.99	218798
2011-06-07	10.01	10.09	9.97	10.06	219019
2011-06-08	10.03	10.05	9.83	9.87	288858
2011-06-09	9.94	9.95	9.74	9.82	306398
2011-06-10	9.75	9.75	9.38	9.46	803957
2011-06-13	9.42	9.52	9.21	9.26	707448
2011-06-14	9.35	9.45	9.32	9.38	666693
2011-06-15	9.32	9.35	9.11	9.13	478988
2011-06-16	9.10	9.28	8.92	9.09	699681
2011-06-17	9.17	9.32	9.14	9.31	309025
2011-06-20	9.30	9.49	9.27	9.46	236375
2011-06-21	9.38	9.45	9.31	9.43	233842
2011-06-22	9.45	9.54	9.44	9.47	226662
2011-06-23	9.38	9.38	9.18	9.36	269834
2011-06-24	9.40	9.40	9.26	9.32	125961
2011-06-27	9.35	9.42	9.30	9.39	221638
2011-06-28	9.38	9.57	9.38	9.57	291485
2011-06-29	9.67	9.72	9.58	9.72	297437
2011-06-30	9.77	9.79	9.67	9.77	271416
2011-07-01	9.73	9.98	9.71	9.98	380645
2011-07-05	9.92	10.00	9.87	9.96	257870
2011-07-06	9.91	10.00	9.87	9.98	269869
2011-07-07	10.02	10.25	10.02	10.24	422251
2011-07-08	10.09	10.24	10.03	10.17	307868
2011-07-11	10.01	10.06	9.84	9.85	482372
2011-07-12	9.77	9.98	9.77	9.93	376069
2011-07-13	9.93	9.99	9.83	9.83	253831
2011-07-14	9.84	9.91	9.67	9.72	271129
2011-07-15	9.80	9.89	9.74	9.89	210087
2011-07-18	9.86	9.86	9.66	9.77	280412
2011-07-19	9.80	9.90	9.79	9.90	188227
2011-07-20	9.94	9.98	9.90	9.97	328065
2011-07-21	10.01	10.13	9.95	9.95	394397
2011-07-22	10.00	10.05	9.90	10.01	501720
2011-07-25	9.93	9.93	9.83	9.88	325728
2011-07-26	9.90	9.90	9.78	9.89	255656
2011-07-27	9.89	9.89	9.57	9.63	380646
2011-07-28	9.60	9.66	9.43	9.52	494611
2011-07-29	9.42	9.44	9.13	9.40	423647
2011-08-01	9.67	9.67	9.32	9.45	477253
2011-08-02	9.36	9.49	9.13	9.14	456613
2011-08-03	9.09	9.16	8.62	9.08	1011572
2011-08-04	8.98	8.98	8.44	8.50	712024
2011-08-05	8.54	8.62	7.87	8.19	942356
2011-08-08	7.68	7.79	7.04	7.17	1271611
2011-08-09	7.30	7.89	6.96	7.89	1015974
2011-08-10	7.78	8.11	7.61	7.68	675257
2011-08-11	7.70	8.40	7.69	8.21	594214
2011-08-12	8.40	8.51	8.26	8.31	484116
2011-08-15	8.44	8.76	8.44	8.76	384074
2011-08-16	8.73	8.79	8.59	8.74	257371
2011-08-17	8.72	8.85	8.66	8.78	236782
2011-08-18	8.48	8.54	8.28	8.42	414506
2011-08-19	8.26	8.46	8.07	8.12	365420
2011-08-22	8.35	8.38	8.00	8.04	303294
2011-08-23	8.14	8.38	8.01	8.38	239053
2011-08-24	8.42	8.52	8.25	8.52	175556
2011-08-25	8.63	8.70	8.23	8.36	250299
2011-08-26	8.25	8.52	8.07	8.50	205294
2011-08-29	8.58	8.84	8.58	8.84	212174
2011-08-30	8.82	8.92	8.69	8.89	173969
2011-08-31	8.94	9.00	8.86	8.91	173911
2011-09-01	8.88	8.98	8.74	8.75	197944
2011-09-02	8.56	8.68	8.47	8.54	260756
2011-09-06	8.23	8.49	8.22	8.49	204841
2011-09-07	8.57	8.80	8.48	8.77	223687
2011-09-08	8.67	8.84	8.66	8.72	178725
2011-09-09	8.60	8.65	8.30	8.46	250512
2011-09-12	8.20	8.39	8.14	8.38	220122
2011-09-13	8.38	8.48	8.31	8.48	168236
2011-09-14	8.50	8.58	8.33	8.51	351371
2011-09-15	8.57	8.64	8.51	8.64	236409
2011-09-16	8.72	8.74	8.54	8.74	215199
2011-09-19	8.65	8.75	8.59	8.69	597957
2011-09-20	8.56	8.60	8.45	8.48	422497
2011-09-21	8.49	8.49	8.00	8.01	359007
2011-09-22	7.81	7.88	7.62	7.74	584146
2011-09-23	7.73	7.83	7.64	7.82	351529
2011-09-26	7.90	7.90	7.73	7.90	294925
2011-09-27	8.15	8.16	7.92	7.97	313455
2011-09-28	8.03	8.06	7.70	7.71	221891
2011-09-29	7.88	7.96	7.74	7.84	231824
2011-09-30	7.82	7.87	7.63	7.67	347620
2011-10-03	7.51	7.72	7.26	7.28	525175
2011-10-04	7.20	7.37	6.92	7.37	708876
2011-10-05	7.33	7.52	7.21	7.49	500072
2011-10-06	7.47	7.70	7.37	7.70	289770
2011-10-07	7.70	7.77	7.40	7.45	229080
2011-10-10	7.51	7.81	7.51	7.79	225447
2011-10-11	7.67	7.78	7.61	7.64	281069
2011-10-12	7.66	7.88	7.64	7.76	289153
2011-10-13	7.70	7.77	7.53	7.74	251097
2011-10-14	7.85	7.92	7.81	7.92	182875
2011-10-17	7.87	7.88	7.68	7.74	224863
2011-10-18	7.70	8.10	7.68	8.08	259597
2011-10-19	8.08	8.18	8.00	8.06	316755
2011-10-20	8.10	8.10	7.88	8.05	267955
2011-10-21	8.14	8.30	8.14	8.25	212246
2011-10-24	8.35	8.61	8.34	8.61	262220
2011-10-25	8.50	8.53	8.33	8.37	229413
2011-10-26	8.42	8.54	8.35	8.52	243071
2011-10-27	8.73	8.90	8.67	8.82	297777
2011-10-28	8.82	8.90	8.77	8.87	186735
2011-10-31	8.80	8.87	8.68	8.72	160585
2011-11-01	8.51	8.66	8.42	8.49	222403
2011-11-02	8.55	8.69	8.42	8.57	224997
2011-11-03	8.63	8.76	8.47	8.67	195816
2011-11-04	8.53	8.64	8.46	8.64	230312
2011-11-07	8.59	8.68	8.46	8.58	254153
2011-11-08	8.60	8.76	8.46	8.73	194276
2011-11-09	8.53	8.59	8.31	8.33	306264
2011-11-10	8.45	8.50	8.31	8.40	256101
2011-11-11	8.48	8.60	8.46	8.58	234700
2011-11-14	8.61	8.61	8.29	8.36	273522
2011-11-15	8.29	8.40	8.24	8.37	328091
2011-11-16	8.30	8.43	8.27	8.27	191846
2011-11-17	8.28	8.29	8.03	8.07	209114
2011-11-18	8.10	8.18	8.03	8.18	203596
2011-11-21	8.09	8.09	7.92	8.04	237444
2011-11-22	8.05	8.07	7.87	7.94	230922
2011-11-23	7.86	7.86	7.58	7.66	272907
2011-11-25	7.62	7.87	7.62	7.69	94143
2011-11-28	7.88	7.98	7.75	7.84	234830
2011-11-29	7.80	7.89	7.77	7.79	194186
2011-11-30	7.99	8.22	7.99	8.22	246959
2011-12-01	8.16	8.19	8.05	8.09	230323
2011-12-02	8.19	8.28	8.11	8.13	221843
2011-12-05	8.29	8.34	8.20	8.25	240109
2011-12-06	8.28	8.28	8.13	8.17	246859
2011-12-07	8.15	8.31	8.09	8.30	242573
2011-12-08	8.24	8.24	8.02	8.06	250896
2011-12-09	8.07	8.25	8.07	8.19	220103
2011-12-12	8.08	8.09	7.99	8.09	213949
2011-12-13	8.10	8.24	7.91	7.95	359101
2011-12-14	7.95	8.04	7.93	7.98	310518
2011-12-15	8.03	8.11	8.02	8.08	351330
2011-12-16	8.09	8.24	8.09	8.14	269131
2011-12-19	8.19	8.19	7.99	7.99	266135
2011-12-20	8.11	8.27	8.11	8.24	304945
2011-12-21	8.06	8.17	7.99	8.17	295034
2011-12-22	8.20	8.38	8.14	8.36	609016
2011-12-23	8.44	8.45	8.37	8.40	226929
2011-12-27	8.39	8.53	8.39	8.42	258779
2011-12-28	8.38	8.42	8.35	8.40	256480
2011-12-29	8.40	8.53	8.33	8.51	352952
2011-12-30	8.51	8.61	8.47	8.47	363061
2012-01-03	8.59	8.72	8.48	8.56	303923
2012-01-04	8.53	8.59	8.42	8.55	285303
2012-01-05	8.52	8.58	8.43	8.58	329489
2012-01-06	8.51	8.64	8.51	8.56	329716
2012-01-09	8.56	8.62	8.51	8.62	279666
2012-01-10	8.70	8.96	8.68	8.82	426537
2012-01-11	8.72	8.92	8.70	8.90	295703
2012-01-12	8.91	8.99	8.77	8.99	337333
2012-01-13	8.88	8.96	8.79	8.83	201826
2012-01-17	8.83	8.87	8.78	8.83	240842
2012-01-18	8.78	9.05	8.78	9.04	217909
2012-01-19	9.04	9.16	9.03	9.08	246736
2012-01-20	9.09	9.13	9.02	9.08	181308
2012-01-23	9.09	9.25	9.08	9.16	194774
2012-01-24	9.07	9.28	9.03	9.23	245505
2012-01-25	9.21	9.39	9.21	9.37	218651
2012-01-26	9.42	9.53	9.37	9.53	347852
2012-01-27	9.44	9.58	9.41	9.49	168529
2012-01-30	9.44	9.58	9.40	9.51	224194
2012-01-31	9.52	9.59	9.40	9.53	279887
2012-02-01	9.57	9.68	9.51	9.63	245916
2012-02-02	9.61	9.68	9.55	9.63	225263
2012-02-03	9.68	9.79	9.65	9.79	282710
2012-02-06	9.71	9.80	9.71	9.76	244383
2012-02-07	9.71	9.76	9.64	9.75	247155
2012-02-08	9.72	9.73	9.61	9.73	252080
2012-02-09	9.71	9.74	9.60	9.64	190707
2012-02-10	9.56	9.57	9.42	9.46	231537
2012-02-13	9.52	9.60	9.52	9.57	203707
2012-02-14	9.52	9.56	9.40	9.43	177741
2012-02-15	9.46	9.54	9.41	9.47	243385
2012-02-16	9.44	9.58	9.44	9.52	230986
2012-02-17	9.59	9.59	9.46	9.50	286504
2012-02-21	9.54	9.54	9.33	9.40	241767
2012-02-22	9.37	9.39	9.25	9.31	278409
2012-02-23	9.35	9.44	9.31	9.40	284830
2012-02-24	9.45	9.53	9.38	9.48	227641
2012-02-27	9.38	9.50	9.34	9.50	146591
2012-02-28	9.48	9.49	9.37	9.44	212678
2012-02-29	9.42	9.49	9.36	9.37	186848
2012-03-01	9.36	9.54	9.35	9.50	353225
2012-03-02	9.43	9.54	9.43	9.48	223843
2012-03-05	9.44	9.51	9.43	9.49	291418
2012-03-06	9.34	9.43	9.27	9.29	259414
2012-03-07	9.28	9.43	9.26	9.42	160397
2012-03-08	9.44	9.46	9.36	9.44	200690
2012-03-09	9.41	9.46	9.39	9.41	189200
2012-03-12	9.44	9.50	9.40	9.49	189796
2012-03-13	9.55	9.68	9.55	9.66	372426
2012-03-14	9.66	9.76	9.64	9.72	322307
2012-03-15	9.61	9.61	9.52	9.55	254444
2012-03-16	9.52	9.60	9.47	9.51	194347
2012-03-19	9.51	9.62	9.45	9.62	322169
2012-03-20	9.59	9.62	9.55	9.60	222630
2012-03-21	9.64	9.64	9.59	9.64	187703
2012-03-22	9.60	9.60	9.41	9.44	267239
2012-03-23	9.44	9.59	9.40	9.58	188881
2012-03-26	9.67	9.70	9.56	9.58	190157
2012-03-27	9.63	9.66	9.63	9.66	213433
2012-03-28	9.68	9.70	9.59	9.63	161503
2012-03-29	9.54	9.64	9.53	9.63	156114
2012-03-30	9.72	9.99	9.70	9.82	567281
2012-04-02	9.84	9.97	9.81	9.87	336118
2012-04-03	9.85	9.97	9.85	9.96	390019
2012-04-04	9.86	9.98	9.84	9.98	358744
2012-04-05	9.91	10.03	9.91	10.01	401554
2012-04-09	9.96	9.99	9.80	9.85	316470
2012-04-10	10.00	10.00	9.50	9.60	464465
2012-04-11	9.81	9.81	9.61	9.75	227380
2012-04-12	9.81	9.98	9.76	9.98	263001
2012-04-13	9.99	10.00	9.91	9.95	243582
2012-04-16	9.95	9.98	9.88	9.96	269590
2012-04-17	9.98	10.19	9.97	10.12	387218
2012-04-18	10.12	10.19	10.08	10.12	294858
2012-04-19	10.07	10.19	10.06	10.15	321346
2012-04-20	10.18	10.33	10.17	10.24	404750
2012-04-23	10.12	10.28	10.08	10.28	301193
2012-04-24	10.29	10.36	10.15	10.36	435066
2012-04-25	10.39	10.47	10.29	10.30	420168
2012-04-26	10.25	10.34	10.21	10.27	303423
2012-04-27	10.31	10.34	10.19	10.25	359448
2012-04-30	10.25	10.32	10.18	10.19	323659
2012-05-01	10.19	10.35	10.19	10.26	334632
2012-05-02	10.16	10.35	10.16	10.35	345019
2012-05-03	10.32	10.36	10.26	10.27	239252
2012-05-04	10.22	10.23	10.10	10.21	261786
2012-05-07	10.14	10.23	10.13	10.19	225055
2012-05-08	10.19	10.19	10.00	10.11	412348
2012-05-09	10.04	10.14	10.00	10.06	258910
2012-05-10	10.18	10.31	10.11	10.29	306141
2012-05-11	10.24	10.30	10.15	10.19	296060
2012-05-14	10.14	10.20	10.05	10.17	128135
2012-05-15	10.13	10.13	10.00	10.06	367294
2012-05-16	10.06	10.10	9.95	9.95	293706
2012-05-17	10.00	10.00	9.49	9.54	368780
2012-05-18	9.52	9.57	9.25	9.28	468318
2012-05-21	9.34	9.49	9.26	9.42	381526
2012-05-22	9.49	9.56	9.41	9.53	181868
2012-05-23	9.50	9.64	9.39	9.64	250218
2012-05-24	9.69	9.84	9.56	9.84	269958
2012-05-25	9.87	9.91	9.72	9.86	158053
2012-05-29	9.99	10.05	9.96	10.02	265935
2012-05-30	9.97	9.98	9.83	9.87	181366
2012-05-31	9.85	9.94	9.76	9.89	204955
2012-06-01	9.64	9.79	9.64	9.65	240424
2012-06-04	9.63	9.67	9.47	9.57	205624
2012-06-05	9.59	9.74	9.52	9.74	270417
2012-06-06	9.85	10.02	9.85	9.96	222878
2012-06-07	10.02	10.19	9.99	9.99	184878
2012-06-08	10.03	10.15	9.97	10.10	123024
2012-06-11	10.14	10.14	10.02	10.02	215293
2012-06-12	10.02	10.09	9.95	10.03	143609
2012-06-13	10.04	10.16	9.90	9.96	254325
2012-06-14	10.07	10.12	10.00	10.08	231776
2012-06-15	10.07	10.10	9.83	9.86	670376
2012-06-18	9.91	10.16	9.88	10.13	242740
2012-06-19	9.98	10.11	9.94	10.01	228399
2012-06-20	10.00	10.04	9.91	9.97	202489
2012-06-21	10.02	10.06	9.88	9.92	203974
2012-06-22	9.87	10.03	9.82	10.02	185423
2012-06-25	9.91	9.91	9.71	9.84	255804
2012-06-26	9.88	10.06	9.88	9.99	328709
2012-06-27	10.03	10.15	9.99	10.12	208777
2012-06-28	10.08	10.28	10.05	10.27	257717
2012-06-29	10.40	10.62	10.36	10.45	483730
2012-07-02	10.48	10.69	10.48	10.64	326671
2012-07-03	10.61	10.78	10.61	10.76	227255
2012-07-05	10.85	10.89	10.57	10.63	246348
2012-07-06	10.51	10.67	10.50	10.65	136855
2012-07-09	10.70	10.79	10.61	10.79	238561
2012-07-10	10.83	10.84	10.51	10.63	210860
2012-07-11	10.56	10.74	10.38	10.42	248704
2012-07-12	10.36	10.53	10.28	10.51	180877
2012-07-13	10.53	10.74	10.50	10.64	183836
2012-07-16	10.69	10.84	10.68	10.81	323685
2012-07-17	10.81	10.95	10.75	10.91	286901
2012-07-18	10.90	10.95	10.81	10.90	238713
2012-07-19	10.93	10.95	10.76	10.80	270188
2012-07-20	10.69	10.90	10.69	10.81	205948
2012-07-23	10.65	10.79	10.60	10.74	176926
2012-07-24	10.82	10.82	10.60	10.71	184941
2012-07-25	10.72	10.80	10.64	10.69	178956
2012-07-26	10.78	10.85	10.66	10.67	253460
2012-07-27	10.68	10.82	10.68	10.70	228885
2012-07-30	10.68	10.81	10.66	10.71	260009
2012-07-31	10.75	10.84	10.71	10.72	152885
2012-08-01	10.84	10.89	10.75	10.80	275032
2012-08-02	10.75	10.78	10.48	10.72	399644
2012-08-03	10.85	10.89	10.76	10.89	208716
2012-08-06	10.86	10.91	10.77	10.83	215321
2012-08-07	10.80	10.90	10.78	10.89	283271
2012-08-08	10.86	10.86	10.71	10.82	235286
2012-08-09	10.84	10.87	10.71	10.83	250938
2012-08-10	10.83	10.85	10.74	10.85	217014
2012-08-13	10.85	10.88	10.71	10.78	183264
2012-08-14	10.87	10.87	10.73	10.81	240140
2012-08-15	10.76	10.83	10.74	10.81	241737
2012-08-16	10.84	10.85	10.75	10.85	279131
2012-08-17	10.86	10.95	10.80	10.86	216013
2012-08-20	10.85	10.90	10.76	10.88	238696
2012-08-21	10.85	10.88	10.67	10.70	321718
2012-08-22	10.69	10.76	10.63	10.76	216149
2012-08-23	10.71	10.74	10.63	10.70	219223
2012-08-24	10.71	10.88	10.66	10.88	229451
2012-08-27	10.91	10.91	10.73	10.90	242048
2012-08-28	10.85	10.90	10.80	10.90	265708
2012-08-29	10.90	10.94	10.85	10.89	284920
2012-08-30	10.87	10.93	10.83	10.85	233869
2012-08-31	10.91	10.95	10.77	10.85	246676
2012-09-04	10.88	10.93	10.79	10.93	253678
2012-09-05	10.91	10.93	10.85	10.93	226612
2012-09-06	10.93	10.97	10.83	10.89	305939
2012-09-07	10.87	10.97	10.82	10.93	322954
2012-09-10	10.92	10.95	10.85	10.95	194582
2012-09-11	10.98	11.05	10.93	11.05	294829
2012-09-12	11.01	11.12	10.96	11.12	318195
2012-09-13	11.13	11.17	11.01	11.11	348360
2012-09-14	11.15	11.20	11.06	11.12	312821
2012-09-17	11.16	11.22	11.12	11.15	326114
2012-09-18	10.92	10.98	10.89	10.89	297105
2012-09-19	10.95	10.99	10.80	10.86	294433
2012-09-20	10.86	10.86	10.69	10.81	280648
2012-09-21	10.86	10.89	10.61	10.72	319087
2012-09-24	10.72	10.84	10.57	10.66	312493
2012-09-25	10.73	10.74	10.57	10.60	338422
2012-09-26	10.62	10.63	10.40	10.43	300646
2012-09-27	10.44	10.58	10.41	10.58	250965
2012-09-28	10.54	10.75	10.50	10.74	387281
2012-10-01	10.69	10.80	10.51	10.55	344164
2012-10-02	10.56	10.63	10.51	10.63	214323
2012-10-03	10.60	10.66	10.56	10.64	202519
2012-10-04	10.59	10.65	10.58	10.64	246382
2012-10-05	10.64	10.66	10.49	10.51	338658
2012-10-08	10.50	10.52	10.43	10.51	222451
2012-10-09	10.56	10.56	10.39	10.43	333810
2012-10-10	10.38	10.47	10.25	10.31	330892
2012-10-11	10.39	10.53	10.34	10.47	302224
2012-10-12	10.52	10.52	10.38	10.44	222969
2012-10-15	10.48	10.48	10.33	10.40	201073
2012-10-16	10.40	10.49	10.37	10.48	260200
2012-10-17	10.52	10.53	10.42	10.43	217423
2012-10-18	10.47	10.50	10.44	10.49	265050
2012-10-19	10.49	10.55	10.35	10.45	283640
2012-10-22	10.48	10.54	10.32	10.54	204360
2012-10-23	10.45	10.54	10.32	10.51	235794
2012-10-24	10.56	10.56	10.45	10.56	179611
2012-10-25	10.57	10.60	10.40	10.41	192958
2012-10-26	10.46	10.53	10.39	10.53	176046
2012-10-31	10.50	10.71	10.44	10.54	237842
2012-11-01	10.57	10.66	10.52	10.62	188985
2012-11-02	10.69	10.75	10.66	10.75	198396
2012-11-05	10.74	10.74	10.55	10.59	206836
2012-11-06	10.60	10.66	10.51	10.64	206354
2012-11-07	10.64	10.67	10.48	10.65	199217
2012-11-08	10.63	10.63	10.46	10.53	174298
2012-11-09	10.46	10.53	10.32	10.39	211334
2012-11-12	10.37	10.42	10.20	10.24	200751
2012-11-13	10.15	10.20	9.99	10.01	332140
2012-11-14	10.01	10.04	9.40	9.45	778454
2012-11-15	9.52	9.52	9.01	9.19	899778
2012-11-16	9.12	9.59	9.12	9.57	469388
2012-11-19	9.70	9.89	9.69	9.85	357199
2012-11-20	9.85	9.99	9.76	9.99	302847
2012-11-21	9.98	10.17	9.98	10.13	319258
2012-11-23	10.21	10.29	10.12	10.29	86252
2012-11-26	10.29	10.36	10.15	10.28	265718
2012-11-27	10.23	10.32	10.17	10.32	198520
2012-11-28	10.30	10.30	10.08	10.13	244710
2012-11-29	10.24	10.30	10.16	10.27	192787
2012-11-30	10.31	10.33	10.11	10.29	185172
2012-12-03	10.55	10.55	10.06	10.12	266439
2012-12-04	10.17	10.17	9.96	10.07	240924
2012-12-05	10.06	10.12	10.00	10.02	210957
2012-12-06	9.98	10.14	9.97	10.07	212959
2012-12-07	10.07	10.30	10.06	10.30	206052
2012-12-10	10.34	10.44	10.29	10.42	215639
2012-12-11	10.43	10.60	10.43	10.60	417717
2012-12-12	10.63	10.63	10.53	10.61	295868
2012-12-13	10.60	10.60	10.42	10.44	302991
2012-12-14	10.44	10.58	10.38	10.47	261427
2012-12-17	10.50	10.57	10.37	10.46	220239
2012-12-18	10.58	10.58	10.34	10.38	314071
2012-12-19	10.27	10.34	10.14	10.20	314137
2012-12-20	10.24	10.29	10.19	10.22	289039
2012-12-21	10.04	10.25	10.04	10.19	313799
2012-12-24	10.19	10.27	10.11	10.12	160939
2012-12-26	10.18	10.20	10.03	10.11	294887
2012-12-27	10.11	10.15	9.95	10.11	325542
2012-12-28	10.03	10.08	9.97	10.03	357196
2012-12-31	10.05	10.32	9.97	10.16	506987
2013-01-02	10.35	10.48	10.31	10.45	347285
2013-01-03	10.45	10.47	10.35	10.43	322241
2013-01-04	10.39	10.46	10.37	10.44	288486
2013-01-07	10.43	10.49	10.40	10.45	244049
2013-01-08	10.44	10.46	10.39	10.42	199417
2013-01-09	10.41	10.50	10.41	10.44	347663
2013-01-10	10.53	10.59	10.45	10.53	475018
2013-01-11	10.52	10.55	10.49	10.53	369064
2013-01-14	10.49	10.56	10.49	10.50	273769
2013-01-15	10.43	10.52	10.42	10.48	591969
2013-01-16	10.45	10.53	10.45	10.50	324435
2013-01-17	10.50	10.59	10.49	10.55	403160
2013-01-18	10.53	10.60	10.49	10.58	429055
2013-01-22	10.54	10.66	10.52	10.62	417038
2013-01-23	10.65	10.72	10.62	10.72	350553
2013-01-24	10.68	10.74	10.65	10.72	286961
2013-01-25	10.72	10.78	10.68	10.73	321784
2013-01-28	10.76	10.81	10.75	10.81	327713
2013-01-29	10.79	10.90	10.79	10.90	303532
2013-01-30	10.87	10.94	10.79	10.84	331878
2013-01-31	10.71	10.77	10.58	10.73	347324
2013-02-01	10.82	10.84	10.76	10.81	185018
2013-02-04	10.75	10.82	10.63	10.68	416902
2013-02-05	10.64	10.78	10.63	10.78	264698
2013-02-06	10.69	10.76	10.67	10.74	306120
2013-02-07	10.75	10.77	10.69	10.74	353028
2013-02-08	10.75	10.81	10.71	10.80	264808
2013-02-11	10.82	10.84	10.76	10.80	293374
2013-02-12	10.79	10.86	10.79	10.84	319880
2013-02-13	10.86	10.93	10.85	10.93	361355
2013-02-14	10.92	10.92	10.83	10.91	237143
2013-02-15	10.90	10.92	10.83	10.89	189157
2013-02-19	10.85	10.98	10.85	10.96	229044
2013-02-20	10.95	11.00	10.86	10.90	266313
2013-02-21	10.87	10.97	10.78	10.81	490232
2013-02-22	10.82	10.87	10.74	10.81	358924
2013-02-25	10.88	10.92	10.71	10.71	432651
2013-02-26	10.77	10.85	10.67	10.84	364357
2013-02-27	10.83	10.94	10.81	10.94	237421
2013-02-28	10.94	11.00	10.89	10.97	261062
2013-03-01	10.96	11.00	10.88	10.99	251904
2013-03-04	10.97	11.09	10.96	11.08	296501
2013-03-05	11.10	11.14	10.96	11.01	348764
2013-03-06	11.08	11.10	10.98	11.03	274749
2013-03-07	11.01	11.09	11.00	11.06	277989
2013-03-08	11.00	11.11	10.93	11.02	271401
2013-03-11	11.04	11.09	10.96	11.09	303746
2013-03-12	11.10	11.15	11.04	11.15	203844
2013-03-13	11.12	11.22	11.08	11.18	259766
2013-03-14	11.13	11.31	11.13	11.31	262895
2013-03-15	11.31	11.44	11.22	11.43	276124
2013-03-18	11.30	11.30	11.14	11.17	220317
2013-03-19	11.18	11.23	11.03	11.14	255720
2013-03-20	11.24	11.24	10.94	11.07	317518
2013-03-21	11.10	11.24	11.04	11.20	261583
2013-03-22	11.19	11.28	11.17	11.24	250477
2013-03-25	11.27	11.30	11.20	11.30	312454
2013-03-26	11.33	11.35	11.24	11.31	235090
2013-03-27	11.29	11.47	11.25	11.47	349699
2013-03-28	11.49	11.81	11.46	11.59	739125
2013-04-01	11.54	11.59	11.30	11.46	511491
2013-04-02	11.52	11.59	11.45	11.59	410810
2013-04-03	11.56	11.58	11.35	11.44	271570
2013-04-04	11.51	11.51	11.33	11.44	288041
2013-04-05	11.30	11.50	11.26	11.50	201403
2013-04-08	11.45	11.60	11.42	11.58	246189
2013-04-09	11.63	11.75	11.58	11.75	321855
2013-04-10	11.79	11.89	11.69	11.79	348875
2013-04-11	11.84	11.89	11.71	11.77	322862
2013-04-12	11.79	12.02	11.78	12.02	343474
2013-04-15	11.99	11.99	11.77	11.80	269018
2013-04-16	11.87	12.01	11.83	12.01	280164
2013-04-17	11.97	11.97	11.83	11.90	266805
2013-04-18	11.91	11.91	11.79	11.86	327254
2013-04-19	11.85	11.93	11.83	11.87	301230
2013-04-22	11.88	11.99	11.88	11.96	225616
2013-04-23	12.00	12.14	11.95	12.14	384451
2013-04-24	12.16	12.16	11.96	11.99	340116
2013-04-25	12.00	12.25	11.91	12.19	501368
2013-04-26	12.18	12.18	12.09	12.16	203088
2013-04-29	12.20	12.20	12.09	12.18	302117
2013-04-30	12.17	12.19	12.08	12.18	204433
2013-05-01	12.17	12.33	12.14	12.29	314345
2013-05-02	12.30	12.35	12.21	12.34	237998
2013-05-03	12.35	12.56	12.31	12.53	349355
2013-05-06	12.49	12.69	12.48	12.69	345237
2013-05-07	12.69	12.74	12.60	12.67	283951
2013-05-08	12.67	12.74	12.54	12.70	264549
2013-05-09	12.70	12.79	12.64	12.70	323382
2013-05-10	12.74	12.74	12.60	12.69	213698
2013-05-13	12.70	12.70	12.51	12.55	255147
2013-05-14	12.50	12.77	12.50	12.57	368597
2013-05-15	12.51	12.69	12.51	12.69	185410
2013-05-16	12.62	12.79	12.62	12.78	308357
2013-05-17	12.82	12.85	12.73	12.85	179928
2013-05-20	12.79	12.89	12.75	12.85	201137
2013-05-21	12.89	12.98	12.85	12.98	218743
2013-05-22	12.98	13.08	12.63	12.64	415813
2013-05-23	12.53	12.53	12.25	12.45	323884
2013-05-24	12.46	12.57	12.30	12.56	261290
2013-05-28	12.70	12.75	12.40	12.44	311575
2013-05-29	12.43	12.43	11.67	11.75	864735
2013-05-30	11.72	11.85	11.41	11.49	752067
2013-05-31	11.62	11.62	11.11	11.15	785670
2013-06-03	11.20	11.20	10.69	10.75	916350
2013-06-04	10.75	11.14	10.73	11.04	899601
2013-06-05	11.05	11.07	10.84	10.92	401671
2013-06-06	10.87	11.07	10.83	11.06	493209
2013-06-07	11.16	11.18	10.97	11.10	312298
2013-06-10	11.10	11.15	10.99	11.08	358110
2013-06-11	10.96	11.11	10.78	11.01	319559
2013-06-12	11.10	11.12	10.89	10.96	354949
2013-06-13	10.85	11.41	10.79	11.39	302038
2013-06-14	11.36	11.50	11.23	11.42	250086
2013-06-17	11.47	11.75	11.43	11.67	600155
2013-06-18	11.57	11.58	11.28	11.31	399673
2013-06-19	11.27	11.40	10.93	10.99	353149
2013-06-20	10.85	10.85	10.22	10.31	684617
2013-06-21	10.42	10.42	10.10	10.19	513651
2013-06-24	10.09	10.15	9.71	9.92	773643
2013-06-25	10.03	10.27	10.03	10.22	539245
2013-06-26	10.32	10.72	10.26	10.68	357545
2013-06-27	10.82	11.21	10.80	11.18	587765
2013-06-28	11.23	11.39	11.14	11.23	477914
2013-07-01	11.34	11.43	11.21	11.36	353807
2013-07-02	11.30	11.40	11.17	11.25	276997
2013-07-03	11.28	11.28	10.92	11.05	143988
2013-07-05	11.04	11.12	10.75	10.84	168166
2013-07-08	10.93	10.93	10.71	10.73	247560
2013-07-09	10.72	10.88	10.64	10.80	241971
2013-07-10	10.75	10.92	10.75	10.87	373974
2013-07-11	10.95	11.10	10.94	11.01	377607
2013-07-12	11.02	11.14	11.00	11.08	214458
2013-07-15	11.07	11.14	11.05	11.11	268025
2013-07-16	11.14	11.14	11.01	11.11	168883
2013-07-17	11.10	11.25	11.09	11.21	199787
2013-07-18	11.19	11.29	11.16	11.24	197885
2013-07-19	11.17	11.33	11.17	11.31	171430
2013-07-22	11.26	11.31	11.21	11.22	180072
2013-07-23	11.29	11.31	11.21	11.27	144352
2013-07-24	11.27	11.30	11.04	11.09	220740
2013-07-25	11.02	11.06	10.88	10.97	249397
2013-07-26	10.90	10.98	10.87	10.94	207866
2013-07-29	10.94	10.98	10.82	10.83	226923
2013-07-30	10.86	10.94	10.84	10.91	209126
2013-07-31	10.95	10.95	10.64	10.71	301446
2013-08-01	10.76	10.81	10.46	10.55	470924
2013-08-02	10.45	10.57	10.37	10.40	446277
2013-08-05	10.35	10.40	10.18	10.18	485026
2013-08-06	10.13	10.27	10.13	10.19	320622
2013-08-07	10.15	10.17	10.08	10.11	223137
2013-08-08	10.14	10.21	10.07	10.11	281620
2013-08-09	10.07	10.28	10.07	10.23	230312
2013-08-12	10.26	10.32	10.16	10.23	433348
2013-08-13	10.23	10.27	10.00	10.00	431617
2013-08-14	10.00	10.03	9.85	9.88	385650
2013-08-15	9.82	9.82	9.60	9.64	443527
2013-08-16	9.70	9.70	9.40	9.43	563490
2013-08-19	9.39	9.41	9.12	9.12	600541
2013-08-20	9.11	9.48	9.10	9.45	548863
2013-08-21	9.45	9.60	9.32	9.56	425594
2013-08-22	9.54	9.63	9.51	9.60	377982
2013-08-23	9.64	9.72	9.54	9.71	282830
2013-08-26	9.75	9.80	9.70	9.73	385613
2013-08-27	9.63	9.75	9.62	9.71	250413
2013-08-28	9.63	9.75	9.54	9.59	325998
2013-08-29	9.62	9.62	9.49	9.57	336180
2013-08-30	9.62	9.74	9.58	9.71	379854
2013-09-03	9.70	9.74	9.45	9.52	404083
2013-09-04	9.49	9.68	9.45	9.67	326389
2013-09-05	9.63	9.65	9.50	9.51	178303
2013-09-06	9.57	9.76	9.57	9.65	262488
2013-09-09	9.65	9.84	9.65	9.74	326891
2013-09-10	9.76	9.90	9.76	9.86	258365
2013-09-11	9.81	9.90	9.72	9.86	287173
2013-09-12	9.86	9.95	9.86	9.92	278790
2013-09-13	9.90	9.96	9.88	9.96	217884
2013-09-16	10.07	10.15	9.95	9.98	286565
2013-09-17	9.96	10.06	9.96	9.99	284992
2013-09-18	9.97	10.29	9.94	10.21	500826
2013-09-19	10.05	10.16	9.98	10.01	527312
2013-09-20	9.98	10.01	9.76	9.81	301887
2013-09-23	9.76	9.88	9.70	9.84	350478
2013-09-24	9.86	9.97	9.79	9.84	538658
2013-09-25	9.86	9.90	9.78	9.83	283888
2013-09-26	9.81	9.87	9.76	9.81	231112
2013-09-27	9.75	9.82	9.75	9.80	201028
2013-09-30	9.80	9.86	9.73	9.77	443186
2013-10-01	9.81	10.02	9.72	10.00	389843
2013-10-02	9.89	10.07	9.88	10.06	277366
2013-10-03	10.01	10.01	9.72	9.78	252716
2013-10-04	9.78	9.80	9.69	9.75	192027
2013-10-07	9.62	9.73	9.60	9.72	264302
2013-10-08	9.76	9.76	9.57	9.57	305449
2013-10-09	9.57	9.59	9.42	9.53	508941
2013-10-10	9.59	9.71	9.59	9.67	284904
2013-10-11	9.63	9.83	9.63	9.82	224443
2013-10-14	9.79	9.90	9.77	9.90	229259
2013-10-15	9.86	9.86	9.78	9.80	221352
2013-10-16	9.80	9.94	9.80	9.92	311239
2013-10-17	9.87	10.10	9.87	10.09	410632
2013-10-18	10.14	10.18	10.05	10.17	336363
2013-10-21	10.19	10.20	10.08	10.15	283727
2013-10-22	10.16	10.25	10.16	10.23	434570
2013-10-23	10.17	10.30	10.16	10.27	236702
2013-10-24	10.25	10.30	10.22	10.23	239590
2013-10-25	10.22	10.39	10.21	10.36	171264
2013-10-28	10.39	10.49	10.33	10.48	411730
2013-10-29	10.45	10.45	10.34	10.42	174791
2013-10-30	10.38	10.38	10.25	10.29	217686
2013-10-31	10.27	10.32	10.15	10.19	239232
2013-11-01	10.17	10.28	10.17	10.23	241655
2013-11-04	10.23	10.27	10.21	10.23	281190
2013-11-05	10.17	10.22	10.15	10.17	283171
2013-11-06	10.23	10.23	10.05	10.07	286604
2013-11-07	10.06	10.10	9.91	9.93	404182
2013-11-08	9.90	9.92	9.71	9.85	334599
2013-11-11	9.82	9.96	9.77	9.80	234616
2013-11-12	9.78	9.79	9.68	9.74	259977
2013-11-13	9.66	9.79	9.64	9.79	235026
2013-11-14	9.83	9.91	9.80	9.90	253203
2013-11-15	9.91	9.92	9.81	9.86	305945
2013-11-18	9.86	9.91	9.85	9.90	315744
2013-11-19	9.86	9.90	9.72	9.77	396575
2013-11-20	9.80	9.88	9.63	9.69	341189
2013-11-21	9.68	9.73	9.55	9.56	463120
2013-11-22	9.53	9.63	9.51	9.58	346719
2013-11-25	9.61	9.68	9.55	9.66	378240
2013-11-26	9.68	9.68	9.56	9.62	379218
2013-11-27	9.65	9.66	9.56	9.65	275997
2013-11-29	9.67	9.70	9.66	9.66	133240
2013-12-02	9.62	9.63	9.46	9.49	489696
2013-12-03	9.44	9.52	9.36	9.41	467377
2013-12-04	9.29	9.43	9.26	9.39	438450
2013-12-05	9.36	9.42	9.33	9.41	377363
2013-12-06	9.47	9.51	9.39	9.40	621795
2013-12-09	9.39	9.49	9.32	9.44	709320
2013-12-10	9.40	9.49	9.34	9.39	571040
2013-12-11	9.41	9.42	9.17	9.19	684484
2013-12-12	9.14	9.18	9.01	9.03	850641
2013-12-13	9.04	9.15	9.03	9.14	617488
2013-12-16	9.12	9.20	9.10	9.13	588289
2013-12-17	9.09	9.21	9.09	9.21	455512
2013-12-18	9.19	9.41	9.19	9.41	752614
2013-12-19	9.16	9.30	9.16	9.27	673084
2013-12-20	9.22	9.32	9.21	9.28	727147
2013-12-23	9.35	9.47	9.35	9.47	619153
2013-12-24	9.42	9.50	9.42	9.47	304140
2013-12-26	9.45	9.54	9.43	9.48	465255
2013-12-27	9.48	9.48	9.40	9.42	549040
2013-12-30	9.39	9.48	9.33	9.38	484449
2013-12-31	9.37	9.55	9.36	9.48	687519
2014-01-02	9.44	9.49	9.40	9.47	364977
2014-01-03	9.46	9.58	9.42	9.51	411426
2014-01-06	9.51	9.55	9.49	9.51	287875
2014-01-07	9.52	9.60	9.51	9.54	285475
2014-01-08	9.54	9.59	9.50	9.56	219100
2014-01-09	9.55	9.58	9.51	9.56	324988
2014-01-10	9.57	9.66	9.57	9.62	378143
2014-01-13	9.57	9.62	9.51	9.52	592006
2014-01-14	9.49	9.54	9.46	9.53	514280
2014-01-15	9.51	9.65	9.50	9.61	323872
2014-01-16	9.60	9.68	9.57	9.65	272979
2014-01-17	9.70	9.81	9.65	9.81	627064
2014-01-21	9.84	9.94	9.79	9.91	512488
2014-01-22	9.89	9.96	9.87	9.92	287185
2014-01-24	9.84	9.86	9.65	9.65	302814
2014-01-27	9.68	9.76	9.55	9.60	293074
2014-01-28	9.60	9.76	9.60	9.73	287383
2014-01-29	9.66	9.71	9.61	9.67	257713
2014-01-30	9.69	9.76	9.67	9.69	259654
2014-01-31	9.64	9.82	9.61	9.81	235905
2014-02-03	9.82	9.82	9.62	9.64	237810
2014-02-04	9.63	9.69	9.57	9.69	271442
2014-02-05	9.69	9.73	9.66	9.70	204580
2014-02-06	9.73	9.80	9.71	9.72	265994
2014-02-07	9.75	9.86	9.75	9.81	262413
2014-02-10	9.78	9.93	9.77	9.92	328485
2014-02-11	9.90	10.06	9.88	10.04	383224
2014-02-12	10.05	10.08	10.02	10.07	267032
2014-02-13	10.01	10.13	10.01	10.09	255828
2014-02-14	10.10	10.19	10.05	10.18	277706
2014-02-18	10.22	10.27	10.15	10.24	340986
2014-02-19	10.19	10.32	10.18	10.25	234981
2014-02-20	10.23	10.28	10.17	10.19	292383
2014-02-21	10.24	10.27	10.21	10.23	246522
2014-02-24	10.22	10.32	10.22	10.24	205703
2014-02-25	10.25	10.26	10.22	10.25	213080
2014-02-26	10.26	10.32	10.25	10.27	148497
2014-02-27	10.25	10.33	10.25	10.32	79452
2014-02-28	10.30	10.45	10.30	10.44	253695
2014-03-03	10.34	10.50	10.33	10.44	535572
2014-03-04	10.48	10.59	10.46	10.56	343596
2014-03-05	10.53	10.59	10.47	10.50	292904
2014-03-06	10.52	10.53	10.48	10.51	176027
2014-03-07	10.51	10.51	10.32	10.37	231934
2014-03-10	10.35	10.39	10.29	10.33	247508
2014-03-11	10.30	10.41	10.29	10.37	304116
2014-03-12	10.32	10.53	10.31	10.52	488513
2014-03-13	10.50	10.52	10.48	10.50	413838
2014-03-14	10.46	10.58	10.46	10.54	335152
2014-03-17	10.54	10.61	10.54	10.60	395183
2014-03-18	10.60	10.72	10.59	10.70	407331
2014-03-19	10.56	10.62	10.51	10.57	815193
2014-03-20	10.50	10.59	10.24	10.28	292357
2014-03-21	10.36	10.37	10.20	10.21	247290
2014-03-24	10.21	10.26	10.11	10.13	277918
2014-03-25	10.19	10.24	10.16	10.23	141951
2014-03-26	10.24	10.31	10.23	10.23	259552
2014-03-27	10.25	10.30	10.19	10.28	193772
2014-03-28	10.27	10.41	10.27	10.40	243596
2014-03-31	10.49	10.55	10.40	10.53	339083
2014-04-01	10.53	10.58	10.46	10.56	318265
2014-04-02	10.53	10.59	10.50	10.56	236210
2014-04-03	10.53	10.58	10.47	10.48	242474
2014-04-04	10.48	10.52	10.42	10.42	197205
2014-04-07	10.36	10.49	10.35	10.37	323068
2014-04-08	10.38	10.48	10.37	10.47	202488
2014-04-09	10.45	10.52	10.44	10.51	203395
2014-04-10	10.51	10.52	10.35	10.42	244866
2014-04-11	10.40	10.41	10.33	10.37	186225
2014-04-14	10.40	10.40	10.33	10.38	275227
2014-04-15	10.40	10.48	10.40	10.48	232344
2014-04-16	10.51	10.63	10.50	10.63	206435
2014-04-17	10.63	10.64	10.54	10.62	234639
2014-04-21	10.60	10.64	10.55	10.63	169804
2014-04-22	10.62	10.72	10.58	10.71	241944
2014-04-23	10.73	10.74	10.63	10.69	207429
2014-04-24	10.75	10.75	10.64	10.65	216057
2014-04-25	10.62	10.70	10.59	10.69	235973
2014-04-28	10.69	10.75	10.65	10.71	220006
2014-04-29	10.71	10.75	10.70	10.71	144771
2014-04-30	10.68	10.79	10.68	10.76	179136
2014-05-01	10.73	10.82	10.73	10.80	156546
2014-05-02	10.78	10.86	10.75	10.86	205769
2014-05-05	10.79	10.85	10.72	10.82	136794
2014-05-06	10.84	10.84	10.78	10.80	136673
2014-05-07	10.79	10.92	10.79	10.88	225669
2014-05-08	10.88	10.97	10.88	10.97	231891
2014-05-09	10.97	11.00	10.92	10.94	710058
2014-05-12	11.00	11.00	10.94	10.96	209512
2014-05-13	10.95	10.99	10.91	10.93	498427
2014-05-14	10.93	11.01	10.89	11.01	779575
2014-05-15	10.99	11.03	10.93	11.02	513159
2014-05-16	11.03	11.09	10.97	11.08	229902
2014-05-19	11.07	11.13	11.03	11.07	293304
2014-05-20	11.09	11.15	11.05	11.14	425180
2014-05-21	11.15	11.16	11.05	11.07	241440
2014-05-22	11.11	11.11	11.00	11.02	224017
2014-05-23	11.05	11.13	11.05	11.13	200016
2014-05-27	11.18	11.24	11.14	11.23	284377
2014-05-28	11.25	11.31	11.11	11.20	300057
2014-05-29	11.25	11.25	11.12	11.23	330485
2014-05-30	11.16	11.28	11.15	11.27	162786
2014-06-02	11.29	11.33	11.24	11.31	315401
2014-06-03	11.25	11.28	11.19	11.21	302149
2014-06-04	11.17	11.29	11.17	11.27	167640
2014-06-05	11.31	11.42	11.23	11.42	235920
2014-06-06	11.42	11.50	11.42	11.49	188777
2014-06-09	11.48	11.49	11.23	11.35	547510
2014-06-10	11.30	11.33	11.19	11.27	268419
2014-06-11	11.21	11.25	11.15	11.22	238789
2014-06-12	11.22	11.30	11.14	11.29	278052
2014-06-13	11.27	11.27	11.17	11.21	221350
2014-06-16	11.18	11.23	11.15	11.18	257141
2014-06-17	11.18	11.23	11.15	11.23	193330
2014-06-18	11.25	11.25	11.13	11.25	251173
2014-06-19	11.14	11.25	11.06	11.23	241994
2014-06-20	11.27	11.27	11.15	11.21	185212
2014-06-23	11.24	11.30	11.18	11.20	196069
2014-06-24	11.19	11.24	11.15	11.16	170758
2014-06-25	11.15	11.18	11.13	11.16	224811
2014-06-26	11.16	11.18	11.12	11.17	158561
2014-06-27	11.15	11.21	11.12	11.20	135566
2014-06-30	11.25	11.33	11.22	11.26	357845
2014-07-01	11.33	11.40	11.26	11.39	255581
2014-07-02	11.34	11.44	11.29	11.43	248356
2014-07-03	11.42	11.42	11.27	11.34	169856
2014-07-07	11.27	11.33	11.25	11.31	207371
2014-07-08	11.30	11.31	11.22	11.24	175504
2014-07-09	11.26	11.28	11.21	11.27	161045
2014-07-10	11.21	11.32	11.21	11.26	189250
2014-07-11	11.23	11.30	11.19	11.30	174819
2014-07-14	11.36	11.41	11.30	11.34	161570
2014-07-15	11.32	11.37	11.26	11.28	206196
2014-07-16	11.32	11.32	11.23	11.24	209469
2014-07-17	11.26	11.28	11.17	11.20	212484
2014-07-18	11.19	11.39	11.19	11.35	199372
2014-07-21	11.34	11.37	11.28	11.30	133996
2014-07-22	11.35	11.41	11.31	11.41	197144
2014-07-23	11.45	11.47	11.40	11.45	172508
2014-07-24	11.43	11.47	11.39	11.41	123681
2014-07-25	11.40	11.46	11.35	11.42	142860
2014-07-28	11.40	11.43	11.35	11.37	151023
2014-07-29	11.40	11.42	11.20	11.20	257702
2014-07-30	11.25	11.33	11.23	11.25	230776
2014-07-31	11.20	11.20	11.05	11.09	212896
2014-08-01	11.03	11.13	11.01	11.08	208811
2014-08-04	11.04	11.04	10.84	10.97	306364
2014-08-05	10.90	10.98	10.77	10.79	298622
2014-08-06	10.77	10.86	10.62	10.82	144785
2014-08-07	10.83	10.89	10.82	10.86	153195
2014-08-08	10.86	10.97	10.85	10.96	173816
2014-08-11	10.96	11.09	10.96	11.08	184929
2014-08-12	11.09	11.11	11.03	11.11	150052
2014-08-13	11.09	11.19	11.07	11.16	184770
2014-08-14	11.20	11.24	11.16	11.24	132629
2014-08-15	11.24	11.29	11.21	11.27	131202
2014-08-18	11.29	11.39	11.25	11.32	166727
2014-08-19	11.30	11.38	11.29	11.29	259803
2014-08-20	11.26	11.45	11.23	11.43	238073
2014-08-21	11.40	11.48	11.37	11.46	241642
2014-08-22	11.47	11.47	11.30	11.35	176792
2014-08-25	11.39	11.39	11.23	11.24	200699
2014-08-26	11.25	11.33	11.23	11.31	256085
2014-08-27	11.30	11.35	11.26	11.31	173439
2014-08-28	11.26	11.30	11.23	11.25	136193
2014-08-29	11.31	11.36	11.24	11.33	149110
2014-09-02	11.30	11.35	11.27	11.33	167333
2014-09-03	11.34	11.40	11.33	11.37	149028
2014-09-04	11.36	11.40	11.30	11.33	138705
2014-09-05	11.31	11.43	11.31	11.43	140322
2014-09-08	11.43	11.47	11.39	11.41	142118
2014-09-09	11.41	11.42	11.34	11.41	167524
2014-09-10	11.35	11.35	11.25	11.27	219389
2014-09-11	11.26	11.27	11.20	11.22	138029
2014-09-12	11.22	11.22	10.92	10.98	285832
2014-09-15	10.93	10.93	10.77	10.77	210675
2014-09-16	10.74	10.93	10.72	10.92	218426
2014-09-17	10.77	10.84	10.71	10.80	195194
2014-09-18	10.80	10.80	10.71	10.73	164950
2014-09-19	10.74	10.80	10.68	10.77	169157
2014-09-22	10.77	10.77	10.65	10.69	161930
2014-09-23	10.68	10.72	10.63	10.67	156955
2014-09-24	10.64	10.70	10.56	10.62	170339
2014-09-25	10.57	10.60	10.46	10.51	239629
2014-09-26	10.47	10.58	10.41	10.55	222397
2014-09-29	10.45	10.55	10.42	10.55	203051
2014-09-30	10.58	10.68	10.50	10.63	378351
2014-10-01	10.55	10.72	10.53	10.66	316155
2014-10-02	10.59	10.70	10.54	10.61	240001
2014-10-03	10.60	10.69	10.57	10.65	187967
2014-10-06	10.65	10.73	10.62	10.66	213266
2014-10-07	10.60	10.67	10.59	10.64	179684
2014-10-08	10.61	10.82	10.60	10.79	168512
2014-10-09	10.81	10.90	10.77	10.88	244973
2014-10-10	10.88	10.98	10.79	10.81	183860
2014-10-13	10.76	10.84	10.73	10.75	103827
2014-10-14	10.75	10.89	10.75	10.80	225375
2014-10-15	10.72	10.86	10.52	10.68	270066
2014-10-16	10.55	10.82	10.55	10.79	208584
2014-10-17	10.89	10.96	10.80	10.93	160459
2014-10-20	10.87	11.02	10.85	11.00	208843
2014-10-21	11.04	11.20	11.00	11.13	238899
2014-10-22	11.15	11.27	11.15	11.21	193890
2014-10-23	11.24	11.35	11.24	11.28	206549
2014-10-24	11.26	11.32	11.25	11.30	172594
2014-10-27	11.28	11.35	11.28	11.34	136311
2014-10-28	11.34	11.40	11.32	11.39	232122
2014-10-29	11.40	11.41	11.32	11.37	242179
2014-10-30	11.39	11.49	11.38	11.49	276239
2014-10-31	11.53	11.65	11.52	11.61	293562
2014-11-03	11.61	11.74	11.61	11.71	232309
2014-11-04	11.67	11.74	11.65	11.74	266197
2014-11-05	11.76	11.77	11.72	11.77	275857
2014-11-06	11.77	11.82	11.69	11.70	172397
2014-11-07	11.73	11.73	11.64	11.69	162340
2014-11-10	11.70	11.78	11.67	11.76	199453
2014-11-11	11.76	11.76	11.69	11.70	162444
2014-11-12	11.65	11.70	11.61	11.69	191879
2014-11-13	11.67	11.72	11.67	11.72	31803
2014-11-14	11.71	11.75	11.61	11.62	127322
2014-11-17	11.61	11.67	11.56	11.57	272473
2014-11-18	11.60	11.60	11.54	11.54	433606
2014-11-19	11.54	11.55	11.48	11.49	382487
2014-11-20	11.47	11.51	11.46	11.50	237893
2014-11-21	11.59	11.62	11.44	11.45	707548
2014-11-24	11.46	11.54	11.46	11.53	272781
2014-11-25	11.57	11.65	11.55	11.63	322280
2014-11-26	11.64	11.81	11.64	11.80	331985
2014-11-28	11.80	11.94	11.80	11.91	169654
2014-12-01	11.88	11.90	11.85	11.85	184024
2014-12-02	11.82	11.89	11.80	11.84	240626
2014-12-03	11.84	11.93	11.84	11.92	373661
2014-12-04	11.92	11.99	11.90	11.98	229346
2014-12-05	11.95	11.97	11.87	11.93	179949
2014-12-08	11.95	12.18	11.95	12.16	495800
2014-12-09	12.10	12.11	11.90	11.99	568106
2014-12-10	11.95	12.04	11.90	12.03	330899
2014-12-11	12.01	12.10	12.00	12.06	172827
2014-12-12	11.96	12.08	11.89	11.91	304468
2014-12-15	11.87	11.92	11.78	11.82	369549
2014-12-16	11.72	11.87	11.69	11.76	228754
2014-12-17	11.75	11.94	11.72	11.92	286837
2014-12-18	12.07	12.26	12.00	12.23	454186
2014-12-19	12.06	12.13	11.99	12.08	379500
2014-12-22	12.07	12.11	12.00	12.07	327589
2014-12-23	12.06	12.12	12.03	12.05	319919
2014-12-24	12.06	12.11	12.03	12.06	110776
2014-12-26	12.05	12.17	12.05	12.09	210542
2014-12-29	12.10	12.19	12.04	12.19	191770
2014-12-30	12.17	12.32	12.12	12.32	355355
2014-12-31	12.40	12.40	12.17	12.19	386717
2015-01-02	12.23	12.31	12.11	12.30	257986
2015-01-05	12.20	12.30	12.20	12.23	305185
2015-01-06	12.21	12.36	12.21	12.25	236654
2015-01-07	12.30	12.50	12.30	12.45	235819
2015-01-08	12.50	12.58	12.20	12.42	605755
2015-01-09	12.38	12.51	12.34	12.43	376930
2015-01-12	12.45	12.51	12.36	12.36	748498
2015-01-13	12.42	12.63	12.41	12.58	519995
2015-01-14	12.51	12.64	12.50	12.64	281674
2015-01-15	12.62	12.70	12.60	12.64	280772
2015-01-16	12.66	12.75	12.64	12.74	290888
2015-01-20	12.75	12.81	12.64	12.67	298946
2015-01-21	12.63	12.73	12.58	12.71	252883
2015-01-22	12.81	12.92	12.72	12.92	301556
2015-01-23	12.87	12.92	12.85	12.90	280911
2015-01-26	12.87	12.93	12.86	12.89	277434
2015-01-27	12.84	12.93	12.83	12.88	257190
2015-01-28	12.94	12.97	12.78	12.80	286306
2015-01-29	12.83	12.92	12.76	12.92	155710
2015-01-30	12.90	12.90	12.69	12.71	256373
2015-02-02	12.64	12.69	12.38	12.57	434189
2015-02-03	12.60	12.65	12.50	12.63	381163
2015-02-04	12.61	12.63	12.51	12.55	317641
2015-02-05	12.55	12.72	12.55	12.68	391314
2015-02-06	12.67	12.67	12.39	12.44	414924
2015-02-09	12.43	12.51	12.32	12.32	278794
2015-02-10	12.33	12.36	12.19	12.34	304843
2015-02-11	12.26	12.45	12.26	12.38	633745
2015-02-12	12.39	12.48	12.34	12.46	182813
2015-02-13	12.44	12.46	12.33	12.36	256610
2015-02-17	12.32	12.49	12.25	12.26	245707
2015-02-18	12.32	12.37	12.19	12.34	424834
2015-02-19	12.28	12.30	12.12	12.12	366469
2015-02-20	12.06	12.21	12.05	12.17	512964
2015-02-23	12.16	12.34	12.14	12.31	393153
2015-02-24	12.28	12.28	12.13	12.19	297305
2015-02-25	12.19	12.35	12.19	12.20	302510
2015-02-26	12.20	12.20	12.06	12.07	262444
2015-02-27	12.05	12.17	12.03	12.14	235517
2015-03-02	12.19	12.31	12.14	12.20	220174
2015-03-03	12.17	12.19	12.09	12.14	303446
2015-03-04	12.13	12.15	12.03	12.10	184458
2015-03-05	12.10	12.20	12.10	12.11	197594
2015-03-06	12.06	12.07	11.65	11.67	709967
2015-03-09	11.69	11.82	11.68	11.74	431391
2015-03-10	11.78	11.95	11.75	11.88	776330
2015-03-11	11.90	12.10	11.90	12.06	467380
2015-03-12	12.08	12.20	12.08	12.19	296411
2015-03-13	12.18	12.25	12.10	12.17	255504
2015-03-16	12.22	12.34	12.21	12.28	352169
2015-03-17	12.21	12.30	12.21	12.29	207414
2015-03-18	12.01	12.34	12.01	12.33	331398
2015-03-19	12.27	12.40	12.27	12.39	303372
2015-03-20	12.38	12.61	12.38	12.59	431319
2015-03-23	12.58	12.67	12.54	12.61	285657
2015-03-24	12.61	12.61	12.46	12.49	287726
2015-03-25	12.48	12.53	12.29	12.29	315414
2015-03-26	12.26	12.29	12.16	12.16	218400
2015-03-27	12.15	12.28	12.12	12.25	122796
2015-03-30	12.26	12.42	12.24	12.39	228374
2015-03-31	12.44	12.52	12.37	12.42	454353
2015-04-01	12.43	12.49	12.30	12.44	422063
2015-04-02	12.42	12.50	12.37	12.45	287981
2015-04-06	12.48	12.59	12.48	12.56	133937
2015-04-07	12.56	12.56	12.48	12.50	282931
2015-04-08	12.47	12.50	12.42	12.48	271616
2015-04-09	12.52	12.52	12.25	12.28	292085
2015-04-10	12.30	12.34	12.10	12.12	295309
2015-04-13	12.08	12.15	12.06	12.10	261660
2015-04-14	12.12	12.19	12.04	12.18	240446
2015-04-15	12.19	12.23	12.09	12.17	265915
2015-04-16	12.11	12.19	12.07	12.14	319787
2015-04-17	12.11	12.15	12.06	12.09	187256
2015-04-20	12.15	12.18	12.07	12.08	209672
2015-04-21	12.14	12.17	12.11	12.14	151738
2015-04-22	12.17	12.27	12.15	12.25	215036
2015-04-23	12.20	12.25	12.17	12.20	229214
2015-04-24	12.20	12.29	12.16	12.20	208677
2015-04-27	12.27	12.30	12.14	12.15	279841
2015-04-28	12.14	12.28	12.11	12.27	235693
2015-04-29	12.18	12.21	12.05	12.08	290963
2015-04-30	12.07	12.10	11.86	11.89	284561
2015-05-01	11.91	11.99	11.91	11.92	210997
2015-05-04	11.97	12.04	11.93	11.97	200344
2015-05-05	11.98	11.99	11.61	11.68	314086
2015-05-06	11.75	11.75	11.44	11.49	373736
2015-05-07	11.46	11.70	11.46	11.61	271363
2015-05-08	11.82	11.95	11.73	11.79	328803
2015-05-11	11.75	11.87	11.66	11.68	302362
2015-05-12	11.56	11.74	11.52	11.54	454660
2015-05-13	11.59	11.72	11.35	11.39	620349
2015-05-14	11.50	11.68	11.47	11.68	255178
2015-05-15	11.67	11.86	11.67	11.84	203385
2015-05-18	11.84	11.92	11.78	11.87	259667
2015-05-19	11.81	11.85	11.76	11.81	388366
2015-05-20	11.82	11.92	11.80	11.86	707486
2015-05-21	11.84	11.96	11.79	11.87	611283
2015-05-22	11.85	11.88	11.80	11.83	262421
2015-05-26	11.81	11.82	11.65	11.76	302627
2015-05-27	11.76	11.89	11.74	11.86	168967
2015-05-28	11.81	11.92	11.79	11.88	158512
2015-05-29	11.87	11.91	11.76	11.81	156240
2015-06-01	11.87	11.93	11.83	11.89	143598
2015-06-02	11.84	11.85	11.69	11.69	212638
2015-06-03	11.72	11.73	11.60	11.67	232780
2015-06-04	11.67	11.67	11.55	11.59	305968
2015-06-05	11.53	11.53	11.25	11.27	623443
2015-06-08	11.23	11.27	11.18	11.24	433317
2015-06-09	11.21	11.24	10.99	11.02	748609
2015-06-10	11.05	11.17	11.01	11.10	541663
2015-06-11	11.11	11.20	11.11	11.17	288868
2015-06-12	11.16	11.20	11.11	11.14	324121
2015-06-15	11.12	11.14	11.06	11.09	262942
2015-06-16	11.10	11.19	11.10	11.19	281630
2015-06-17	11.20	11.32	11.14	11.31	264725
2015-06-18	11.11	11.33	11.11	11.25	300774
2015-06-19	11.26	11.26	11.13	11.13	165396
2015-06-22	11.17	11.21	11.06	11.07	196123
2015-06-23	11.06	11.08	10.96	10.99	285784
2015-06-24	10.96	11.04	10.84	10.86	266191
2015-06-25	10.85	10.93	10.70	10.75	578487
2015-06-26	10.77	10.80	10.69	10.73	251997
2015-06-29	10.65	10.78	10.49	10.52	326801
2015-06-30	10.65	10.74	10.60	10.69	445012
2015-07-01	10.77	10.92	10.70	10.89	370980
2015-07-02	10.96	11.03	10.90	10.95	327991
2015-07-06	10.97	11.05	10.91	11.03	257302
2015-07-07	11.08	11.21	11.08	11.16	186944
2015-07-08	11.05	11.12	11.01	11.06	215968
2015-07-09	11.16	11.19	11.04	11.08	151550
2015-07-10	11.16	11.28	11.10	11.23	180506
2015-07-13	11.29	11.36	11.17	11.24	168461
2015-07-14	11.25	11.30	11.16	11.18	215670
2015-07-15	11.17	11.26	11.12	11.12	233992
2015-07-16	11.20	11.35	11.18	11.35	173789
2015-07-17	11.37	11.48	11.26	11.35	243959
2015-07-20	11.40	11.40	11.25	11.29	196146
2015-07-21	11.29	11.37	11.21	11.34	304563
2015-07-22	11.34	11.40	11.31	11.33	189484
2015-07-23	11.33	11.36	11.16	11.23	207594
2015-07-24	11.21	11.28	11.20	11.28	145927
2015-07-27	11.27	11.30	11.22	11.28	158358
2015-07-28	11.28	11.29	11.20	11.28	230091
2015-07-29	11.25	11.29	11.17	11.27	249971
2015-07-30	11.22	11.30	11.17	11.25	209992
2015-07-31	11.26	11.39	11.26	11.39	190844
2015-08-03	11.38	11.55	11.36	11.55	376147
2015-08-04	11.48	11.60	11.43	11.48	207269
2015-08-05	11.50	11.54	11.37	11.44	196763
2015-08-06	11.43	11.46	11.25	11.46	253031
2015-08-07	11.41	11.54	11.33	11.46	138778
2015-08-10	11.53	11.54	11.25	11.29	238836
2015-08-11	11.27	11.43	11.27	11.32	256701
2015-08-12	11.35	11.45	11.29	11.45	228602
2015-08-13	11.44	11.59	11.38	11.49	175583
2015-08-14	11.46	11.60	11.43	11.60	172793
2015-08-17	11.59	11.64	11.55	11.61	202275
2015-08-18	11.56	11.79	11.56	11.79	191858
2015-08-19	11.75	11.76	11.66	11.73	229346
2015-08-20	11.68	11.74	11.61	11.63	215488
2015-08-21	11.62	11.67	11.29	11.31	267722
2015-08-24	10.75	11.00	10.57	10.66	439034
2015-08-25	10.91	11.00	10.44	10.44	420964
2015-08-26	10.72	10.75	10.32	10.64	284557
2015-08-27	10.73	11.06	10.67	10.96	229837
2015-08-28	10.95	11.02	10.83	10.89	224282
2015-08-31	10.93	10.93	10.72	10.91	292972
2015-09-01	10.71	10.83	10.60	10.80	471141
2015-09-02	10.85	10.93	10.70	10.75	240277
2015-09-03	10.78	10.83	10.73	10.79	140182
2015-09-04	10.73	10.76	10.65	10.75	156011
2015-09-08	10.82	10.85	10.75	10.77	143726
2015-09-09	10.80	10.91	10.66	10.69	202728
2015-09-10	10.67	10.83	10.63	10.67	229037
2015-09-11	10.64	10.75	10.64	10.73	250935
2015-09-14	10.77	10.77	10.70	10.76	252769
2015-09-15	10.78	10.96	10.74	10.95	247223
2015-09-16	10.99	11.26	10.96	11.25	248248
2015-09-17	11.24	11.45	11.12	11.41	289527
2015-09-18	11.12	11.23	11.08	11.16	326129
2015-09-21	11.15	11.20	11.04	11.12	188576
2015-09-22	11.06	11.13	10.98	11.13	207644
2015-09-23	11.13	11.18	11.02	11.18	174425
2015-09-24	11.07	11.17	10.95	11.05	287176
2015-09-25	11.07	11.25	11.03	11.25	292493
2015-09-28	11.19	11.21	10.84	10.96	238134
2015-09-29	10.99	11.08	10.92	11.04	325854
2015-09-30	11.19	11.30	11.12	11.30	437425
2015-10-01	11.26	11.30	11.16	11.19	444633
2015-10-02	11.10	11.30	11.06	11.15	322961
2015-10-05	11.18	11.37	11.18	11.21	422143
2015-10-06	11.24	11.49	11.21	11.34	361258
2015-10-07	11.43	11.53	11.39	11.45	270386
2015-10-08	11.47	11.67	11.43	11.55	230290
2015-10-09	11.58	11.75	11.55	11.60	274181
2015-10-12	11.60	11.79	11.60	11.61	222702
2015-10-13	11.62	11.78	11.61	11.61	293406
2015-10-14	11.63	11.69	11.50	11.50	254977
2015-10-15	11.59	11.63	11.52	11.60	227338
2015-10-16	11.63	11.77	11.63	11.70	250801
2015-10-19	11.69	11.92	11.69	11.88	250244
2015-10-20	11.88	11.99	11.77	11.80	449071
2015-10-21	11.80	11.99	11.80	11.99	710607
2015-10-22	11.99	12.06	11.92	11.95	302903
2015-10-23	12.02	12.06	11.88	11.91	212260
2015-10-26	11.91	11.95	11.85	11.91	193859
2015-10-27	11.88	11.93	11.77	11.78	160916
2015-10-28	11.79	11.99	11.77	11.94	189043
2015-10-29	11.93	11.94	11.87	11.88	160768
2015-10-30	11.93	11.93	11.81	11.85	162309
2015-11-02	11.90	12.07	11.85	12.05	159836
2015-11-03	11.99	12.00	11.85	11.89	364119
2015-11-04	11.89	11.94	11.79	11.81	155411
2015-11-05	11.82	11.92	11.76	11.91	156470
2015-11-06	11.78	11.78	11.39	11.40	300926
2015-11-09	11.36	11.38	11.09	11.12	297271
2015-11-10	11.12	11.31	11.12	11.26	205247
2015-11-11	11.26	11.37	11.22	11.31	179679
2015-11-12	11.25	11.30	11.03	11.17	245772
2015-11-13	11.16	11.23	11.01	11.01	149424
2015-11-16	11.07	11.14	11.02	11.14	167688
2015-11-17	11.14	11.25	11.10	11.13	209036
2015-11-18	11.21	11.32	11.18	11.28	245990
2015-11-19	11.28	11.36	11.24	11.31	123968
2015-11-20	11.36	11.46	11.36	11.39	152685
2015-11-23	11.44	11.59	11.42	11.57	276445
2015-11-24	11.54	11.55	11.38	11.52	157346
2015-11-25	11.49	11.60	11.48	11.57	129016
2015-11-27	11.55	11.68	11.54	11.67	34044
2015-11-30	11.69	11.74	11.46	11.48	281126
2015-12-01	11.56	11.68	11.51	11.68	169335
2015-12-02	11.69	11.69	11.44	11.46	203390
2015-12-03	11.44	11.46	11.28	11.34	189891
2015-12-04	11.34	11.56	11.34	11.56	180290
2015-12-07	11.53	11.55	11.40	11.41	200118
2015-12-08	11.37	11.47	11.33	11.46	174282
2015-12-09	11.37	11.52	11.32	11.40	209152
2015-12-10	11.38	11.47	11.33	11.35	167700
2015-12-11	11.30	11.32	11.18	11.22	191505
2015-12-14	11.19	11.25	11.13	11.21	226152
2015-12-15	11.31	11.58	11.29	11.56	453955
2015-12-16	11.58	11.89	11.53	11.88	252141
2015-12-17	11.69	11.69	11.55	11.56	245008
2015-12-18	11.51	11.62	11.41	11.41	270980
2015-12-21	11.43	11.53	11.37	11.43	193337
2015-12-22	11.42	11.61	11.42	11.60	248710
2015-12-23	11.51	11.68	11.50	11.62	290083
2015-12-24	11.63	11.74	11.61	11.73	88602
2015-12-28	11.73	11.94	11.69	11.92	302382
2015-12-29	11.94	12.02	11.84	11.90	252837
2015-12-30	11.90	12.05	11.88	12.00	208512
2015-12-31	12.03	12.25	12.02	12.22	456850
2016-01-04	12.05	12.13	11.95	12.12	424595
2016-01-05	12.09	12.19	12.05	12.19	313781
2016-01-06	12.03	12.11	11.97	12.03	307663
2016-01-07	11.91	11.91	11.74	11.81	243331
2016-01-08	11.90	11.90	11.60	11.64	212852
2016-01-11	11.64	11.64	11.42	11.59	302982
2016-01-12	11.61	11.65	11.33	11.46	235125
2016-01-13	11.44	11.45	11.26	11.36	363564
2016-01-14	11.32	11.33	11.11	11.13	409027
2016-01-15	11.00	11.03	10.76	10.91	374178
2016-01-19	10.94	11.02	10.76	10.82	349159
2016-01-20	10.73	10.73	10.13	10.45	532063
2016-01-21	10.52	10.71	10.46	10.58	356654
2016-01-22	10.75	11.10	10.67	11.09	320072
2016-01-25	11.03	11.08	10.87	10.87	195373
2016-01-26	10.88	11.18	10.88	11.15	226652
2016-01-27	11.08	11.14	10.91	10.97	232983
2016-01-28	11.02	11.20	11.01	11.09	257299
2016-01-29	11.12	11.40	11.06	11.39	255837
2016-02-01	11.28	11.42	11.22	11.34	199905
2016-02-02	11.21	11.29	11.10	11.26	234405
2016-02-03	11.26	11.47	11.17	11.46	330917
2016-02-04	11.41	11.50	11.31	11.42	247254
2016-02-05	11.42	11.42	10.96	11.01	241144
2016-02-08	10.84	10.90	10.46	10.63	269048
2016-02-09	10.50	10.53	10.23	10.29	330148
2016-02-10	10.31	10.50	10.31	10.36	235305
2016-02-11	10.22	10.28	10.12	10.26	218322
2016-02-12	10.39	10.56	10.25	10.56	200640
2016-02-16	10.59	10.75	10.44	10.54	269530
2016-02-17	10.57	10.73	10.57	10.58	474803
2016-02-18	10.58	10.82	10.57	10.71	306655
2016-02-19	10.65	10.90	10.64	10.89	139482
2016-02-22	11.03	11.07	10.91	11.01	186822
2016-02-23	11.00	11.10	10.94	11.10	168369
2016-02-24	11.02	11.03	10.79	11.01	281680
2016-02-25	11.03	11.19	11.03	11.19	214291
2016-02-26	11.25	11.26	11.16	11.23	208156
2016-02-29	11.26	11.26	11.08	11.20	269801
2016-03-01	11.23	11.48	11.16	11.46	187620
2016-03-02	11.44	11.56	11.39	11.56	231967
2016-03-03	11.57	11.62	11.48	11.62	295751
2016-03-04	11.64	11.74	11.52	11.71	266420
2016-03-07	11.67	11.69	11.54	11.62	228936
2016-03-08	11.57	11.58	11.46	11.47	194343
2016-03-09	11.50	11.63	11.48	11.57	177674
2016-03-10	11.61	11.71	11.42	11.54	221180
2016-03-11	11.66	11.89	11.62	11.87	205842
2016-03-14	11.82	11.90	11.78	11.84	139451
2016-03-15	11.81	11.88	11.77	11.85	146450
2016-03-16	11.85	11.98	11.79	11.93	298596
2016-03-17	11.97	12.22	11.88	11.90	270203
2016-03-18	11.91	11.99	11.85	11.86	215135
2016-03-21	11.87	11.89	11.74	11.79	208230
2016-03-22	11.73	11.84	11.67	11.75	187043
2016-03-23	11.72	11.86	11.60	11.71	192392
2016-03-24	11.69	11.71	11.60	11.69	128038
2016-03-28	11.87	11.97	11.81	11.94	356209
2016-03-29	11.95	12.19	11.94	12.16	272516
2016-03-30	12.19	12.29	12.15	12.29	255681
2016-03-31	12.30	12.55	12.20	12.41	464469
2016-04-01	12.31	12.59	12.30	12.58	373539
2016-04-04	12.52	12.60	12.46	12.57	437363
2016-04-05	12.48	12.53	12.30	12.33	227122
2016-04-06	12.32	12.40	12.23	12.40	216468
2016-04-07	12.31	12.33	12.21	12.26	207115
2016-04-08	12.36	12.36	12.17	12.23	284608
2016-04-11	12.27	12.30	12.15	12.18	256622
2016-04-12	12.18	12.27	12.14	12.27	194544
2016-04-13	12.27	12.32	12.12	12.19	228657
2016-04-14	12.20	12.20	12.06	12.15	184703
2016-04-15	12.17	12.25	12.09	12.21	240394
2016-04-18	12.16	12.33	12.16	12.30	283837
2016-04-19	12.33	12.42	12.32	12.40	343063
2016-04-20	12.38	12.46	12.20	12.25	474474
2016-04-21	12.26	12.31	12.12	12.16	252285
2016-04-22	12.19	12.30	12.15	12.20	243288
2016-04-25	12.19	12.25	12.18	12.23	185959
2016-04-26	12.25	12.43	12.25	12.37	179953
2016-04-27	12.33	12.38	12.21	12.27	289180
2016-04-28	12.23	12.37	12.23	12.29	222681
2016-04-29	12.26	12.35	12.21	12.32	251650
2016-05-02	12.38	12.42	12.21	12.22	367488
2016-05-03	12.14	12.24	12.12	12.21	321615
2016-05-04	12.21	12.44	12.18	12.43	220379
2016-05-05	12.46	12.62	12.43	12.62	306323
2016-05-06	12.57	12.68	12.56	12.67	206365
2016-05-09	12.69	12.82	12.68	12.81	326316
2016-05-10	12.83	12.87	12.75	12.82	191053
2016-05-11	12.77	12.80	12.63	12.67	240348
2016-05-12	12.73	12.87	12.62	12.85	264451
2016-05-13	12.79	12.81	12.59	12.59	240175
2016-05-16	12.58	12.68	12.51	12.55	308025
2016-05-17	12.53	12.56	12.36	12.37	389962
2016-05-18	12.35	12.36	12.11	12.17	272510
2016-05-19	12.05	12.09	11.90	11.90	361627
2016-05-20	11.92	12.07	11.92	12.01	176854
2016-05-23	12.07	12.22	12.07	12.18	205966
2016-05-24	12.29	12.44	12.29	12.43	236225
2016-05-25	12.45	12.56	12.42	12.55	216462
2016-05-26	12.50	12.55	12.45	12.48	160670
2016-05-27	12.47	12.60	12.43	12.55	147392
2016-05-31	12.61	12.69	12.57	12.64	200749
2016-06-01	12.62	12.78	12.58	12.76	203792
2016-06-02	12.72	12.80	12.66	12.78	243340
2016-06-03	12.80	12.80	12.66	12.68	202990
2016-06-06	12.68	12.74	12.51	12.58	305223
2016-06-07	12.54	12.79	12.54	12.77	198761
2016-06-08	12.78	13.06	12.75	13.00	293955
2016-06-09	13.00	13.10	12.99	13.09	273079
2016-06-10	13.06	13.12	13.00	13.03	326896
2016-06-13	12.99	13.09	12.85	12.89	318025
2016-06-14	12.86	12.90	12.79	12.88	279817
2016-06-15	12.89	13.05	12.88	13.01	232188
2016-06-16	12.99	13.33	12.95	13.31	343877
2016-06-17	13.36	13.36	13.18	13.27	226235
2016-06-20	13.11	13.19	13.02	13.03	240025
2016-06-21	13.03	13.06	12.99	13.05	229699
2016-06-22	13.13	13.15	13.02	13.04	225015
2016-06-23	13.04	13.13	12.93	12.94	252543
2016-06-24	12.73	13.00	12.60	12.93	319667
2016-06-27	12.97	13.04	12.85	13.00	430856
2016-06-28	13.15	13.43	13.10	13.43	479924
2016-06-29	13.50	13.85	13.44	13.85	490503
2016-06-30	13.98	14.00	13.63	13.72	689706
2016-07-01	13.71	13.93	13.57	13.57	389639
2016-07-05	13.53	13.85	13.53	13.76	361819
2016-07-06	13.73	14.17	13.72	14.01	473230
2016-07-07	14.00	14.10	13.89	14.04	490012
2016-07-08	14.06	14.13	13.93	14.00	341787
2016-07-11	14.03	14.12	13.99	13.99	319036
2016-07-12	14.07	14.14	13.83	13.84	383516
2016-07-13	13.78	13.94	13.72	13.86	444990
2016-07-14	13.94	13.94	13.74	13.74	361621
2016-07-15	13.70	13.78	13.63	13.63	265496
2016-07-18	13.66	13.77	13.63	13.68	290251
2016-07-19	13.70	14.01	13.70	13.99	225388
2016-07-20	14.05	14.19	14.00	14.15	276146
2016-07-21	14.12	14.19	14.01	14.08	220787
2016-07-22	14.11	14.20	14.05	14.11	248322
2016-07-25	14.11	14.19	14.01	14.17	196163
2016-07-26	14.28	14.30	14.15	14.19	349165
2016-07-27	14.13	14.25	14.01	14.23	275595
2016-07-28	14.25	14.41	14.14	14.41	168805
2016-07-29	14.44	14.73	14.39	14.73	371917
2016-08-01	14.65	14.71	14.52	14.56	425545
2016-08-02	14.40	14.48	13.97	14.08	752128
2016-08-03	14.09	14.17	13.91	14.17	181376
2016-08-04	14.15	14.18	13.85	13.88	429688
2016-08-05	13.89	13.98	13.87	13.92	179948
2016-08-08	13.98	14.01	13.88	13.93	218804
2016-08-09	13.93	14.11	13.85	14.09	219700
2016-08-10	14.14	14.14	13.82	13.88	400661
2016-08-11	13.97	13.99	13.65	13.72	391986
2016-08-12	13.75	13.82	13.52	13.52	555745
2016-08-15	13.54	13.74	13.54	13.67	287900
2016-08-16	13.62	13.67	13.53	13.66	311366
2016-08-17	13.66	13.75	13.53	13.72	185150
2016-08-18	13.74	13.79	13.56	13.64	247934
2016-08-19	13.63	13.64	13.54	13.59	225307
2016-08-22	13.58	13.69	13.58	13.65	213123
2016-08-23	13.75	13.81	13.70	13.75	238299
2016-08-24	13.82	13.82	13.44	13.50	419820
2016-08-25	13.43	13.55	13.35	13.43	539069
2016-08-26	13.50	13.56	13.13	13.16	719103
2016-08-29	13.27	13.39	13.24	13.33	331413
2016-08-30	13.39	13.48	13.27	13.48	299800
2016-08-31	13.52	13.52	13.42	13.50	263302
2016-09-01	13.46	13.49	13.37	13.48	164199
2016-09-02	13.55	13.72	13.50	13.56	184585
2016-09-06	13.63	13.69	13.50	13.66	269544
2016-09-07	13.65	13.87	13.58	13.84	330000
2016-09-08	13.84	13.84	13.65	13.81	252049
2016-09-09	13.62	13.62	13.25	13.37	351707
2016-09-12	13.27	13.29	13.11	13.18	378804
2016-09-13	13.15	13.15	12.91	12.95	280658
2016-09-14	13.01	13.06	12.91	13.03	253053
2016-09-15	12.98	13.06	12.90	12.94	266507
2016-09-16	12.99	13.11	12.90	13.11	232429
2016-09-19	13.13	13.27	13.13	13.03	248314
2016-09-20	13.14	13.14	13.00	13.04	214413
2016-09-21	13.04	13.09	12.82	13.06	287563
2016-09-22	13.15	13.30	13.11	13.25	203518
2016-09-23	13.26	13.30	13.13	13.22	233268
2016-09-26	13.19	13.36	13.14	13.31	281265
2016-09-27	13.40	13.41	13.21	13.23	210011
2016-09-28	13.23	13.34	13.18	13.26	222450
2016-09-29	13.23	13.33	13.14	13.26	282091
2016-09-30	13.25	13.41	13.20	13.33	372105
2016-10-03	13.30	13.31	13.12	13.26	361174
2016-10-04	13.25	13.25	12.91	12.97	258832
2016-10-05	13.00	13.07	12.52	12.54	461131
2016-10-06	12.50	12.60	12.42	12.48	380041
2016-10-07	12.53	12.66	12.23	12.42	342641
2016-10-10	12.42	12.54	12.42	12.47	213742
2016-10-11	12.47	12.50	12.26	12.33	224871
2016-10-12	12.27	12.46	12.26	12.42	185577
2016-10-13	12.42	12.48	12.38	12.47	194744
2016-10-14	12.51	12.58	12.46	12.50	141765
2016-10-17	12.54	12.55	12.18	12.18	448854
2016-10-18	12.25	12.37	12.19	12.30	192215
2016-10-19	12.36	12.50	12.27	12.49	217868
2016-10-20	12.50	12.50	12.32	12.44	187321
2016-10-21	12.41	12.58	12.29	12.56	134331
2016-10-24	12.56	12.65	12.36	12.36	224745
2016-10-25	12.36	12.43	12.30	12.41	217049
2016-10-26	12.29	12.42	12.16	12.19	298078
2016-10-27	12.18	12.18	11.88	12.03	493243
2016-10-28	11.94	12.06	11.90	11.99	353849
2016-10-31	11.98	12.10	11.92	12.06	315068
2016-11-01	12.06	12.10	11.78	11.80	468206
2016-11-02	11.74	11.78	11.52	11.52	359498
2016-11-03	11.52	11.52	11.28	11.37	453348
2016-11-04	11.30	11.52	11.30	11.49	345389
2016-11-07	11.56	11.85	11.56	11.81	474521
2016-11-08	11.82	11.99	11.75	11.96	297784
2016-11-09	11.70	11.89	11.53	11.76	467205
2016-11-10	11.76	11.80	11.45	11.70	452619
2016-11-11	11.60	11.80	11.59	11.64	377763
2016-11-14	11.63	11.72	11.50	11.68	276752
2016-11-15	11.80	11.88	11.68	11.64	330512
2016-11-16	11.52	11.69	11.23	11.27	1511736
2016-11-17	11.30	11.39	11.29	11.33	411372
2016-11-18	11.35	11.44	11.18	11.20	493883
2016-11-21	11.32	11.35	11.11	11.16	844129
2016-11-22	11.17	11.35	11.13	11.33	822639
2016-11-23	11.25	11.35	11.23	11.33	558068
2016-11-25	11.34	11.51	11.33	11.44	153963
2016-11-28	11.49	11.52	11.40	11.42	367771
2016-11-29	11.43	11.61	11.43	11.54	357658
2016-11-30	11.51	11.55	11.38	11.49	503672
2016-12-01	11.42	11.45	11.26	11.31	604609
2016-12-02	11.30	11.48	11.30	11.40	320470
2016-12-05	11.40	11.43	11.32	11.39	396113
2016-12-06	11.45	11.54	11.43	11.54	249342
2016-12-07	11.54	11.79	11.53	11.78	575631
2016-12-08	11.73	11.90	11.66	11.80	444669
2016-12-09	11.80	11.90	11.74	11.79	266262
2016-12-12	11.78	11.84	11.70	11.77	384251
2016-12-13	11.86	11.86	11.65	11.74	432645
2016-12-14	11.72	11.74	11.33	11.57	334405
2016-12-15	11.53	11.63	11.42	11.45	365353
2016-12-16	11.55	11.67	11.53	11.67	344636
2016-12-19	11.70	11.84	11.69	11.75	323692
2016-12-20	11.79	11.87	11.79	11.83	396249
2016-12-21	11.82	11.94	11.77	11.81	368729
2016-12-22	11.78	11.90	11.70	11.86	415023
2016-12-23	11.92	11.92	11.81	11.88	230943
2016-12-27	11.94	11.94	11.74	11.75	360268
2016-12-28	11.75	11.85	11.68	11.84	462716
2016-12-29	11.92	11.98	11.79	11.97	330667
2016-12-30	12.07	12.25	12.01	12.21	447478
2017-01-03	12.25	12.48	12.22	12.48	1116716
2017-01-04	12.48	12.81	12.48	12.79	1156475
2017-01-05	12.70	12.89	12.60	12.76	1218514
2017-01-06	12.69	12.76	12.67	12.70	377972
2017-01-09	12.70	12.70	12.56	12.63	305879
2017-01-10	12.66	12.67	12.56	12.63	299493
2017-01-11	12.63	12.76	12.60	12.73	375825
2017-01-12	12.76	12.76	12.62	12.65	360074
2017-01-13	12.65	12.80	12.65	12.77	274534
2017-01-17	12.74	12.78	12.58	12.58	582410
2017-01-18	12.62	12.67	12.54	12.67	404118
2017-01-19	12.65	12.65	12.42	12.48	317412
2017-01-20	12.45	12.69	12.42	12.64	446510
2017-01-23	12.68	12.70	12.61	12.67	264256
2017-01-24	12.66	12.80	12.63	12.77	360170
2017-01-25	12.80	12.88	12.73	12.84	292621
2017-01-26	12.81	12.93	12.77	12.82	280055
2017-01-27	12.80	12.89	12.70	12.70	208645
2017-01-30	12.68	12.75	12.53	12.72	233164
2017-01-31	12.78	12.89	12.63	12.89	393311
2017-02-01	12.87	12.87	12.67	12.74	321674
2017-02-02	12.78	12.78	12.57	12.74	369373
2017-02-03	12.76	12.82	12.64	12.72	296117
2017-02-06	12.72	12.81	12.65	12.81	191902
2017-02-07	12.77	12.82	12.66	12.68	225096
2017-02-08	12.67	12.79	12.67	12.76	138554
2017-02-09	12.76	12.83	12.75	12.77	193581
2017-02-10	12.75	12.90	12.75	12.84	238413
2017-02-13	12.84	12.90	12.80	12.74	217452
2017-02-14	12.71	12.74	12.59	12.68	223359
2017-02-15	12.55	12.61	12.48	12.53	349360
2017-02-16	12.49	12.68	12.49	12.65	301160
2017-02-17	12.61	12.63	12.49	12.56	246476
2017-02-21	12.56	12.78	12.51	12.72	255567
2017-02-22	12.72	12.79	12.66	12.78	197541
2017-02-23	12.82	12.95	12.81	12.93	322057
2017-02-24	12.90	13.08	12.86	13.08	195984
2017-02-27	13.07	13.27	13.01	13.26	343646
2017-02-28	13.21	13.27	13.13	13.17	343536
2017-03-01	13.14	13.25	13.12	13.17	357935
2017-03-02	13.19	13.19	13.00	13.01	246731
2017-03-03	13.01	13.01	12.85	12.96	198885
2017-03-06	12.95	13.02	12.90	13.01	180321
2017-03-07	12.96	12.97	12.78	12.80	268636
2017-03-08	12.72	12.74	12.54	12.56	303883
2017-03-09	12.51	12.59	12.05	12.05	506063
2017-03-10	12.12	12.24	11.95	12.06	449745
2017-03-13	12.10	12.17	12.01	12.07	353760
2017-03-14	12.04	12.07	11.98	12.00	221221
2017-03-15	12.02	12.32	11.98	12.31	352379
2017-03-16	12.31	12.39	12.21	12.22	288014
2017-03-17	12.28	12.35	12.23	12.31	203065
2017-03-20	12.31	12.50	12.28	12.25	223182
2017-03-21	12.31	12.31	12.17	12.28	173051
2017-03-22	12.24	12.28	12.12	12.18	354013
2017-03-23	12.16	12.39	12.16	12.31	176193
2017-03-24	12.34	12.40	12.20	12.22	215127
2017-03-27	12.22	12.27	12.12	12.17	221007
2017-03-28	12.18	12.22	12.07	12.15	371676
2017-03-29	12.16	12.22	12.09	12.17	365461
2017-03-30	12.16	12.30	12.09	12.27	296701
2017-03-31	12.31	12.41	12.28	12.29	381834
2017-04-03	12.37	12.52	12.37	12.48	775963
2017-04-04	12.55	12.60	12.46	12.59	501761
2017-04-05	12.61	12.68	12.50	12.61	364968
2017-04-06	12.64	12.64	12.54	12.63	353014
2017-04-07	12.63	12.84	12.59	12.80	339191
2017-04-10	12.81	12.89	12.70	12.89	307912
2017-04-11	12.89	12.92	12.83	12.90	232721
2017-04-12	12.86	12.92	12.84	12.88	327661
2017-04-13	12.84	12.89	12.74	12.82	355528
2017-04-17	12.83	12.92	12.81	12.82	382183
2017-04-18	12.82	12.92	12.78	12.90	184895
2017-04-19	12.95	13.06	12.92	13.01	313930
2017-04-20	12.99	13.04	12.83	12.84	289139
2017-04-21	12.89	12.90	12.75	12.82	215475
2017-04-24	12.83	12.85	12.67	12.74	246253
2017-04-25	12.72	12.88	12.71	12.81	229484
2017-04-26	12.82	12.87	12.73	12.83	210531
2017-04-27	12.88	12.93	12.77	12.91	266899
2017-04-28	12.91	12.91	12.77	12.91	314268
2017-05-01	12.87	12.91	12.81	12.87	272302
2017-05-02	12.85	12.97	12.81	12.92	222306
2017-05-03	12.92	12.92	12.78	12.83	182695
2017-05-04	12.77	12.79	12.55	12.59	364053
2017-05-05	12.57	12.78	12.57	12.76	223148
2017-05-08	12.78	12.81	12.65	12.74	151014
2017-05-09	12.72	12.72	12.61	12.63	240686
2017-05-10	12.61	12.73	12.54	12.56	264320
2017-05-11	12.59	12.64	12.46	12.59	223927
2017-05-12	12.56	12.65	12.35	12.41	422017
2017-05-15	12.40	12.49	12.36	12.41	219869
2017-05-16	12.41	12.42	12.26	12.28	266670
2017-05-17	12.25	12.33	12.21	12.22	321765
2017-05-18	12.18	12.31	12.14	12.24	371056
2017-05-19	12.30	12.41	12.21	12.27	742583
2017-05-22	12.30	12.44	12.30	12.41	240388
2017-05-23	12.44	12.52	12.41	12.44	263399
2017-05-24	12.44	12.58	12.44	12.57	194409
2017-05-25	12.58	12.62	12.40	12.56	196543
2017-05-26	12.53	12.60	12.42	12.46	284132
2017-05-30	12.43	12.52	12.36	12.41	265778
2017-05-31	12.44	12.49	12.31	12.38	308287
2017-06-01	12.32	12.51	12.32	12.50	270809
2017-06-02	12.55	12.64	12.45	12.54	437215
2017-06-05	12.54	12.57	12.42	12.52	287812
2017-06-06	12.47	12.54	12.46	12.53	269621
2017-06-07	12.51	12.55	12.48	12.52	171147
2017-06-08	12.54	12.57	12.41	12.55	225226
2017-06-09	12.54	12.66	12.52	12.62	200321
2017-06-12	12.65	12.75	12.64	12.71	202420
2017-06-13	12.72	12.78	12.66	12.77	192503
2017-06-14	12.79	12.85	12.76	12.79	257788
2017-06-15	12.67	12.88	12.67	12.85	191486
2017-06-16	12.84	12.89	12.80	12.86	263288
2017-06-19	12.90	12.95	12.82	12.80	352108
2017-06-20	12.85	12.90	12.76	12.88	293920
2017-06-21	12.88	12.89	12.78	12.88	196188
2017-06-22	12.89	13.00	12.79	12.87	289375
2017-06-23	12.84	13.00	12.84	12.91	274707
2017-06-26	12.95	13.03	12.93	12.98	213393
2017-06-27	12.95	13.01	12.81	12.84	277135
2017-06-28	12.87	12.91	12.67	12.69	358311
2017-06-29	12.71	12.71	12.54	12.59	300418
2017-06-30	12.65	12.70	12.59	12.59	259260
2017-07-03	12.64	12.83	12.64	12.82	136781
2017-07-05	12.83	12.85	12.72	12.84	241362
2017-07-06	12.76	12.76	12.58	12.59	296690
2017-07-07	12.59	12.70	12.51	12.66	224009
2017-07-10	12.63	12.67	12.58	12.64	221388
2017-07-11	12.61	12.66	12.50	12.62	302310
2017-07-12	12.65	12.78	12.65	12.77	253543
2017-07-13	12.73	12.84	12.73	12.83	208202
2017-07-14	12.84	12.94	12.76	12.94	224682
2017-07-17	12.91	13.00	12.88	12.90	221426
2017-07-18	12.85	12.98	12.79	12.90	168764
2017-07-19	12.90	13.00	12.87	12.99	230161
2017-07-20	12.99	13.15	12.95	13.04	214841
2017-07-21	13.13	13.13	12.99	12.99	98966
2017-07-24	12.97	13.10	12.95	13.06	236122
2017-07-25	13.06	13.12	12.93	13.11	294163
2017-07-26	13.11	13.16	13.03	13.12	169797
2017-07-27	13.16	13.16	12.99	13.00	220387
2017-07-28	12.95	13.12	12.95	13.12	168671
2017-07-31	13.07	13.18	13.07	13.13	248611
2017-08-01	13.18	13.19	13.07	13.13	420762
2017-08-02	13.15	13.19	13.04	13.06	183036
2017-08-03	13.05	13.14	12.99	13.04	152880
2017-08-04	13.01	13.10	12.98	13.09	160025
2017-08-07	13.04	13.10	13.02	13.06	142399
2017-08-08	13.08	13.08	12.88	12.93	183581
2017-08-09	12.87	12.90	12.79	12.81	225396
2017-08-10	12.78	12.92	12.44	12.46	297965
2017-08-11	12.34	12.57	12.34	12.53	284756
2017-08-14	12.55	12.74	12.55	12.65	222796
2017-08-15	12.60	12.64	12.49	12.62	171064
2017-08-16	12.59	12.72	12.59	12.68	137280
2017-08-17	12.63	12.67	12.55	12.56	205804
2017-08-18	12.57	12.57	12.45	12.46	176308
2017-08-21	12.47	12.57	12.43	12.54	227279
2017-08-22	12.61	12.63	12.54	12.59	130524
2017-08-23	12.52	12.69	12.52	12.67	149668
2017-08-24	12.70	12.80	12.67	12.67	197218
2017-08-25	12.73	12.73	12.62	12.69	248274
2017-08-28	12.70	12.72	12.58	12.59	214755
2017-08-29	12.50	12.59	12.50	12.53	161261
2017-08-30	12.53	12.63	12.49	12.61	185504
2017-08-31	12.68	12.75	12.67	12.70	278340
2017-09-01	12.71	12.89	12.71	12.84	142106
2017-09-05	12.78	12.86	12.65	12.70	177656
2017-09-06	12.72	12.80	12.66	12.75	152036
2017-09-07	12.77	12.82	12.72	12.77	173265
2017-09-08	12.80	12.82	12.75	12.76	140520
2017-09-11	12.84	12.89	12.76	12.87	169647
2017-09-12	12.87	12.90	12.73	12.73	166525
2017-09-13	12.72	12.77	12.69	12.72	164513
2017-09-14	12.67	12.85	12.65	12.83	326106
2017-09-15	12.81	12.84	12.72	12.78	148931
2017-09-18	12.79	12.84	12.73	12.70	158358
2017-09-19	12.68	12.74	12.61	12.66	204863
2017-09-20	12.63	12.71	12.55	12.62	127935
2017-09-21	12.59	12.64	12.55	12.56	188865
2017-09-22	12.56	12.63	12.51	12.52	154275
2017-09-25	12.49	12.60	12.49	12.52	146981
2017-09-26	12.55	12.63	12.53	12.60	135902
2017-09-27	12.56	12.60	12.44	12.51	231265
2017-09-28	12.45	12.53	12.41	12.51	304557
2017-09-29	12.55	12.59	12.47	12.56	228501
2017-10-02	12.56	12.61	12.54	12.55	216513
2017-10-03	12.54	12.61	12.54	12.55	203612
2017-10-04	12.54	12.62	12.53	12.58	144406
2017-10-05	12.57	12.70	12.57	12.66	193129
2017-10-06	12.65	12.70	12.53	12.64	216068
2017-10-09	12.64	12.76	12.64	12.71	269854
2017-10-10	12.71	12.78	12.70	12.70	151735
2017-10-11	12.73	12.78	12.73	12.74	116939
2017-10-12	12.71	12.90	12.71	12.85	171843
2017-10-13	12.86	12.93	12.85	12.89	158024
2017-10-16	12.89	12.93	12.85	12.80	138380
2017-10-17	12.80	12.82	12.73	12.79	119967
2017-10-18	12.75	12.81	12.73	12.74	191128
2017-10-19	12.78	12.80	12.70	12.75	150983
2017-10-20	12.72	12.74	12.65	12.69	142493
2017-10-23	12.66	12.69	12.56	12.56	220589
2017-10-24	12.56	12.64	12.52	12.54	218113
2017-10-25	12.51	12.53	12.40	12.44	293602
2017-10-26	12.48	12.50	12.35	12.36	245777
2017-10-27	12.38	12.47	12.33	12.42	175410
2017-10-30	12.42	12.59	12.40	12.56	248999
2017-10-31	12.62	12.62	12.50	12.50	433422
2017-11-01	12.52	12.58	12.51	12.55	220873
2017-11-02	12.56	12.66	12.56	12.63	179133
2017-11-03	12.60	12.62	12.54	12.55	290671
2017-11-06	12.55	12.76	12.55	12.72	214248
2017-11-07	12.69	12.80	12.69	12.77	164938
2017-11-08	12.74	12.87	12.74	12.85	237296
2017-11-09	12.77	12.90	12.77	12.89	201484
2017-11-10	12.80	12.87	12.75	12.78	299140
2017-11-13	12.74	12.83	12.74	12.67	265556
2017-11-14	12.63	12.69	12.58	12.61	203490
2017-11-15	12.61	12.61	12.39	12.42	435089
2017-11-16	12.45	12.53	12.44	12.51	166023
2017-11-17	12.54	12.56	12.50	12.54	209948
2017-11-20	12.52	12.55	12.50	12.50	189570
2017-11-21	12.54	12.58	12.53	12.54	211086
2017-11-22	12.59	12.63	12.56	12.60	154008
2017-11-24	12.62	12.69	12.61	12.68	58192
2017-11-27	12.65	12.69	12.57	12.59	182702
2017-11-28	12.61	12.61	12.46	12.50	279325
2017-11-29	12.44	12.51	12.44	12.50	180505
2017-11-30	12.50	12.55	12.47	12.48	469456
2017-12-01	12.52	12.60	12.46	12.53	265242
2017-12-04	12.58	12.62	12.52	12.53	176130
2017-12-05	12.50	12.54	12.43	12.43	267438
2017-12-06	12.46	12.48	12.33	12.37	207093
2017-12-07	12.33	12.42	12.33	12.39	204907
2017-12-08	12.39	12.48	12.39	12.46	219492
2017-12-11	12.45	12.49	12.40	12.43	200451
2017-12-12	12.44	12.52	12.43	12.46	276206
2017-12-13	12.47	12.54	12.47	12.50	240702
2017-12-14	12.50	12.54	12.47	12.52	173055
2017-12-15	12.52	12.60	12.51	12.55	241459
2017-12-18	12.60	12.79	12.60	12.62	630845
2017-12-19	12.65	12.65	12.47	12.50	534449
2017-12-20	12.50	12.55	12.36	12.37	484902
2017-12-21	12.37	12.39	12.23	12.25	574315
2017-12-22	12.30	12.40	12.26	12.37	317630
2017-12-26	12.41	12.56	12.41	12.55	400109
2017-12-27	12.60	12.60	12.52	12.55	286772
2017-12-28	12.55	12.56	12.50	12.53	317112
2017-12-29	12.62	12.72	12.55	12.65	394198
2018-01-02	12.64	12.67	12.52	12.58	564594
2018-01-03	12.60	12.68	12.52	12.52	496851
2018-01-04	12.56	12.56	12.48	12.50	463718
2018-01-05	12.53	12.53	12.36	12.43	494047
2018-01-08	12.44	12.49	12.41	12.45	326474
2018-01-09	12.44	12.44	12.26	12.26	593842
2018-01-10	12.23	12.26	12.01	12.03	653892
2018-01-11	12.08	12.15	12.00	12.09	482532
2018-01-12	12.06	12.06	11.88	11.90	783678
2018-01-16	11.91	11.99	11.85	11.85	700787
2018-01-17	11.84	11.97	11.81	11.94	497565
2018-01-18	11.89	11.92	11.79	11.79	447644
2018-01-19	11.76	11.84	11.63	11.70	760562
2018-01-22	11.69	11.87	11.69	11.83	490671
2018-01-23	11.93	12.09	11.89	12.08	384688
2018-01-24	12.05	12.09	11.89	11.96	670710
2018-01-25	12.02	12.02	11.85	11.91	368457
2018-01-26	11.90	11.95	11.84	11.86	369479
2018-01-29	11.84	11.85	11.74	11.77	508980
2018-01-30	11.69	11.71	11.57	11.58	577129
2018-01-31	11.59	11.78	11.56	11.63	645763
2018-02-01	11.66	11.75	11.45	11.45	463359
2018-02-02	11.31	11.36	11.11	11.15	1473591
2018-02-05	11.08	11.18	10.67	10.68	971368
2018-02-06	10.57	11.05	10.56	11.04	1175799
2018-02-07	10.95	11.16	10.94	10.94	647578
2018-02-08	10.90	10.99	10.66	10.67	437586
2018-02-09	10.70	10.83	10.55	10.77	681265
2018-02-12	10.87	10.87	10.58	10.72	571572
2018-02-13	10.66	10.79	10.64	10.76	582392
2018-02-14	10.70	10.71	10.58	10.67	451897
2018-02-15	10.69	10.82	10.67	10.80	319052
2018-02-16	10.82	10.94	10.82	10.91	366525
2018-02-20	11.09	11.27	11.02	11.20	1803837
2018-02-21	11.24	11.28	11.12	11.14	1298904
2018-02-22	11.17	11.22	11.03	11.04	782762
2018-02-23	11.11	11.40	11.07	11.39	744761
2018-02-26	11.43	11.54	11.41	11.54	586360
2018-02-27	11.55	11.57	11.28	11.39	508413
2018-02-28	11.44	11.49	11.31	11.31	639760
2018-03-01	11.37	11.48	11.27	11.36	514605
2018-03-02	11.35	11.35	11.24	11.31	406500
2018-03-05	11.27	11.50	11.27	11.40	318399
2018-03-06	11.40	11.49	11.36	11.44	284382
2018-03-07	11.44	11.56	11.36	11.54	363829
2018-03-08	11.60	11.65	11.51	11.63	273152
2018-03-09	11.65	11.65	11.58	11.64	315094
2018-03-12	11.66	11.80	11.64	11.76	284104
2018-03-13	11.78	11.86	11.74	11.81	318700
2018-03-14	11.80	11.87	11.77	11.83	295640
2018-03-15	11.80	12.00	11.80	11.97	448793
2018-03-16	11.99	12.20	11.94	12.20	372059
2018-03-19	12.14	12.19	11.91	11.93	406067
2018-03-20	11.91	12.00	11.81	11.82	284078
2018-03-21	11.88	11.88	11.66	11.68	341304
2018-03-22	11.69	11.80	11.59	11.59	409812
2018-03-23	11.62	11.72	11.38	11.39	491348
2018-03-26	11.50	11.50	11.36	11.46	242919
2018-03-27	11.47	11.64	11.40	11.50	259400
2018-03-28	11.50	11.80	11.50	11.79	220571
2018-03-29	11.80	11.93	11.79	11.85	298101
2018-04-02	11.88	11.95	11.77	11.83	388927
2018-04-03	11.86	11.94	11.73	11.90	260606
2018-04-04	11.85	12.05	11.80	12.01	290203
2018-04-05	12.06	12.06	11.87	11.93	287967
2018-04-06	11.92	12.04	11.85	11.92	183547
2018-04-09	11.88	12.12	11.82	11.95	369543
2018-04-10	12.07	12.10	11.88	11.91	257751
2018-04-11	11.91	11.99	11.80	11.81	319211
2018-04-12	11.79	11.81	11.59	11.60	422207
2018-04-13	11.56	11.66	11.56	11.63	287887
2018-04-16	11.63	11.70	11.58	11.51	676160
2018-04-17	11.55	11.75	11.54	11.74	364538
2018-04-18	11.76	11.86	11.71	11.86	591262
2018-04-19	11.76	11.76	11.46	11.49	411804
2018-04-20	11.48	11.55	11.38	11.43	266056
2018-04-23	11.40	11.45	11.22	11.26	573078
2018-04-24	11.22	11.36	11.22	11.31	284945
2018-04-25	11.24	11.33	11.17	11.18	329887
2018-04-26	11.21	11.44	11.21	11.31	281199
2018-04-27	11.39	11.57	11.32	11.50	277154
2018-04-30	11.57	11.61	11.48	11.53	276114
2018-05-01	11.52	11.60	11.47	11.58	225000
2018-05-02	11.59	11.60	11.46	11.54	201404
2018-05-03	11.51	11.51	11.39	11.43	367479
2018-05-04	11.42	11.51	11.39	11.49	275995
2018-05-07	11.50	11.63	11.49	11.63	251414
2018-05-08	11.65	11.65	11.54	11.60	231373
2018-05-09	11.55	11.67	11.52	11.65	242188
2018-05-10	11.70	11.75	11.62	11.73	231046
2018-05-11	11.74	11.79	11.70	11.75	214139
2018-05-14	11.80	11.80	11.63	11.61	256972
2018-05-15	11.57	11.57	11.26	11.28	608505
2018-05-16	11.31	11.35	11.25	11.29	324976
2018-05-17	11.29	11.33	11.20	11.20	218606
2018-05-18	11.21	11.27	11.11	11.15	367341
2018-05-21	11.18	11.32	11.13	11.29	307104
2018-05-22	11.34	11.35	11.26	11.33	175544
2018-05-23	11.32	11.44	11.32	11.41	258692
2018-05-24	11.41	11.45	11.33	11.37	181287
2018-05-25	11.37	11.50	11.37	11.48	163967
2018-05-29	11.47	11.58	11.43	11.57	218581
2018-05-30	11.53	11.70	11.48	11.66	246797
2018-05-31	11.70	11.71	11.62	11.62	331162
2018-06-01	11.63	11.77	11.62	11.76	257215
2018-06-04	11.74	11.83	11.74	11.78	210235
2018-06-05	11.82	11.88	11.79	11.82	198101
2018-06-06	11.83	11.84	11.76	11.83	175479
2018-06-07	11.80	11.85	11.73	11.79	220395
2018-06-08	11.80	11.95	11.80	11.95	475780
2018-06-11	11.96	11.96	11.87	11.90	206293
2018-06-12	11.86	11.97	11.84	11.92	187662
2018-06-13	11.93	11.97	11.65	11.67	266682
2018-06-14	11.69	11.83	11.69	11.78	222986
2018-06-15	11.68	11.87	11.68	11.81	211311
2018-06-18	11.77	11.81	11.72	11.67	178303
2018-06-19	11.65	11.72	11.64	11.65	191890
2018-06-20	11.64	11.79	11.64	11.77	281041
2018-06-21	11.81	11.82	11.73	11.81	213759
2018-06-22	11.82	11.91	11.78	11.89	139428
2018-06-25	11.87	11.89	11.79	11.84	208764
2018-06-26	11.83	11.93	11.83	11.88	284169
2018-06-27	11.90	11.97	11.88	11.88	278859
2018-06-28	11.92	12.00	11.88	11.97	226264
2018-06-29	12.00	12.14	11.93	12.02	400302
2018-07-02	12.02	12.09	11.87	12.02	205377
2018-07-03	11.99	12.11	11.99	12.07	153550
2018-07-05	12.13	12.20	12.08	12.19	348134
2018-07-06	12.18	12.25	12.18	12.24	250235
2018-07-09	12.22	12.24	12.08	12.15	251810
2018-07-10	12.16	12.21	12.11	12.21	182323
2018-07-11	12.14	12.20	12.10	12.11	241363
2018-07-12	12.18	12.21	12.12	12.21	180669
2018-07-13	12.21	12.23	12.15	12.18	238472
2018-07-16	12.17	12.17	12.05	12.06	209341
2018-07-17	12.02	12.04	11.88	11.88	260593
2018-07-18	11.93	11.95	11.83	11.93	231819
2018-07-19	11.88	12.07	11.88	11.98	181063
2018-07-20	11.95	12.01	11.90	11.94	133549
2018-07-23	11.93	11.96	11.87	11.96	224121
2018-07-24	12.03	12.03	11.85	11.95	281615
2018-07-25	11.90	12.00	11.89	12.00	188916
2018-07-26	12.02	12.08	11.98	12.04	151332
2018-07-27	12.09	12.10	11.91	11.94	156699
2018-07-30	11.91	11.92	11.81	11.91	241589
2018-07-31	11.98	12.16	11.93	12.12	302261
2018-08-01	12.09	12.15	12.00	12.15	211447
2018-08-02	12.09	12.18	12.06	12.15	224057
2018-08-03	12.17	12.25	12.11	12.24	174877
2018-08-06	12.24	12.28	12.21	12.28	249351
2018-08-07	12.25	12.25	12.17	12.24	157560
2018-08-08	12.20	12.23	12.18	12.21	117320
2018-08-09	12.21	12.25	12.18	12.19	124012
2018-08-10	12.16	12.24	12.16	12.19	166998
2018-08-13	12.17	12.21	12.10	12.10	153313
2018-08-14	12.12	12.18	12.10	12.18	140753
2018-08-15	12.19	12.36	12.15	12.35	292448
2018-08-16	12.35	12.45	12.35	12.44	216135
2018-08-17	12.44	12.58	12.44	12.54	282496
2018-08-20	12.58	12.64	12.55	12.53	237044
2018-08-21	12.53	12.57	12.44	12.55	304491
2018-08-22	12.50	12.53	12.39	12.45	291421
2018-08-23	12.48	12.48	12.38	12.38	209972
2018-08-24	12.36	12.46	12.35	12.46	190493
2018-08-27	12.48	12.49	12.41	12.48	183742
2018-08-28	12.46	12.54	12.45	12.54	178298
2018-08-29	12.56	12.60	12.52	12.60	266919
2018-08-30	12.60	12.60	12.48	12.54	200429
2018-08-31	12.58	12.63	12.54	12.57	209709
2018-09-04	12.57	12.59	12.48	12.53	244253
2018-09-05	12.51	12.59	12.49	12.57	176828
2018-09-06	12.58	12.60	12.53	12.53	210267
2018-09-07	12.50	12.52	12.26	12.26	309306
2018-09-10	12.45	12.52	12.42	12.50	460126
2018-09-11	12.49	12.58	12.39	12.39	649388
2018-09-12	12.44	12.54	12.42	12.49	275644
2018-09-13	12.52	12.60	12.50	12.59	290298
2018-09-14	12.54	12.54	12.43	12.53	332714
2018-09-17	12.50	12.61	12.49	12.45	285131
2018-09-18	12.43	12.54	12.43	12.48	371642
2018-09-19	12.49	12.51	12.32	12.33	254037
2018-09-20	12.35	12.36	12.29	12.33	142797
2018-09-21	12.39	12.42	12.34	12.38	182903
2018-09-24	12.35	12.35	12.08	12.14	282420
2018-09-25	12.13	12.18	12.07	12.08	208767
2018-09-26	12.09	12.13	11.99	12.10	567956
2018-09-27	12.08	12.18	12.02	12.16	176257
2018-09-28	12.16	12.33	12.14	12.25	272585
2018-10-01	12.25	12.43	12.24	12.33	305881
2018-10-02	12.33	12.42	12.23	12.37	635958
2018-10-03	12.31	12.38	12.13	12.13	345257
2018-10-04	12.10	12.11	11.78	11.78	559325
2018-10-05	11.77	11.82	11.68	11.68	341481
2018-10-08	11.66	11.84	11.62	11.69	357111
2018-10-09	11.85	11.91	11.78	11.88	279754
2018-10-10	11.89	11.93	11.63	11.63	267823
2018-10-11	11.56	11.61	11.07	11.08	832205
2018-10-12	11.32	11.36	11.15	11.23	465206
2018-10-15	11.28	11.46	11.24	11.36	329984
2018-10-16	11.37	11.67	11.35	11.65	300527
2018-10-17	11.61	11.68	11.54	11.59	290683
2018-10-18	11.51	11.64	11.48	11.56	342164
2018-10-19	11.56	11.68	11.56	11.67	172136
2018-10-22	11.70	11.70	11.34	11.34	360953
2018-10-23	11.15	11.37	11.11	11.34	334396
2018-10-24	11.37	11.52	11.33	11.37	382104
2018-10-25	11.40	11.66	11.40	11.60	213247
2018-10-26	11.54	11.54	11.23	11.30	230280
2018-10-29	11.36	11.50	11.29	11.32	230735
2018-10-30	11.34	11.52	11.33	11.43	348265
2018-10-31	11.54	11.57	11.25	11.27	498974
2018-11-01	11.27	11.44	11.25	11.40	365018
2018-11-02	11.38	11.44	11.26	11.37	231011
2018-11-05	11.35	11.49	11.35	11.43	168766
2018-11-06	11.47	11.57	11.45	11.50	184949
2018-11-07	11.53	11.78	11.53	11.77	204565
2018-11-08	11.77	11.78	11.67	11.69	155206
2018-11-09	11.70	11.81	11.68	11.80	143428
2018-11-12	11.76	11.89	11.76	11.80	171696
2018-11-13	11.88	11.88	11.69	11.73	177238
2018-11-14	11.74	11.76	11.65	11.72	135772
2018-11-15	11.67	11.67	11.45	11.47	239689
2018-11-16	11.50	11.53	11.42	11.53	184083
2018-11-19	11.50	11.65	11.46	11.53	164813
2018-11-20	11.48	11.54	11.40	11.41	245949
2018-11-21	11.52	11.54	11.41	11.48	205539
2018-11-23	11.49	11.49	11.35	11.40	91322
2018-11-26	11.50	11.54	11.41	11.51	313389
2018-11-27	11.43	11.51	11.42	11.47	199929
2018-11-28	11.48	11.72	11.48	11.70	401323
2018-11-29	11.72	11.76	11.60	11.76	181016
2018-11-30	11.83	11.88	11.75	11.85	249104
2018-12-03	11.98	12.00	11.83	11.95	253240
2018-12-04	11.92	11.99	11.69	11.70	308709
2018-12-06	11.65	11.89	11.46	11.84	756981
2018-12-07	11.87	11.88	11.71	11.73	347558
2018-12-10	11.71	11.73	11.58	11.70	250210
2018-12-11	11.75	11.81	11.67	11.67	238944
2018-12-12	11.70	11.73	11.50	11.50	329351
2018-12-13	11.52	11.74	11.51	11.69	397240
2018-12-14	11.67	11.67	11.50	11.50	288111
2018-12-17	11.54	11.55	10.89	10.85	570090
2018-12-18	10.90	10.99	10.80	10.85	679849
2018-12-19	10.81	10.91	10.73	10.75	611355
2018-12-20	10.75	10.79	10.17	10.22	1221631
2018-12-21	10.26	10.48	10.05	10.06	895672
2018-12-24	10.00	10.03	9.89	9.93	474153
2018-12-26	9.98	10.25	9.86	10.25	840174
2018-12-27	10.25	10.25	9.84	10.15	1005464
2018-12-28	10.14	10.29	10.10	10.22	1418581
2018-12-31	10.30	10.45	10.20	10.36	1580313
2019-01-02	10.36	10.36	10.06	10.26	1851527
2019-01-03	10.23	10.42	10.17	10.26	1645654
2019-01-04	10.38	10.55	10.35	10.46	1520194
2019-01-07	10.63	11.30	10.59	10.79	791755
2019-01-08	10.90	11.06	10.86	10.99	742440
2019-01-09	11.02	11.08	10.93	10.99	404368
2019-01-10	10.98	11.18	10.97	11.06	385326
2019-01-11	11.09	11.16	11.08	11.12	457790
2019-01-14	11.12	11.23	11.08	11.07	238585
2019-01-15	11.11	11.24	11.11	11.20	358314
2019-01-16	11.21	11.25	11.17	11.25	286062
2019-01-17	11.22	11.39	11.21	11.34	285934
2019-01-18	11.36	11.40	11.33	11.37	328861
2019-01-22	11.37	11.44	11.30	11.36	402363
2019-01-23	11.38	11.42	11.34	11.38	351980
2019-01-24	11.44	11.44	11.31	11.40	246591
2019-01-25	11.42	11.43	11.37	11.40	416238
2019-01-28	11.35	11.60	11.31	11.56	317406
2019-01-29	11.68	11.75	11.63	11.71	357929
2019-01-30	11.75	11.99	11.73	11.95	485562
2019-01-31	12.02	12.14	11.91	12.12	478117
2019-02-01	12.14	12.21	11.95	12.20	688434
2019-02-04	12.22	12.24	12.11	12.15	407722
2019-02-05	12.23	12.23	12.00	12.08	566062
2019-02-06	12.06	12.17	12.04	12.14	280526
2019-02-07	12.14	12.23	12.07	12.17	293056
2019-02-08	12.14	12.19	12.05	12.11	291146
2019-02-11	12.20	12.44	12.17	12.34	531173
2019-02-12	12.40	12.43	12.24	12.26	376800
2019-02-13	12.28	12.34	12.22	12.32	301614
2019-02-14	12.33	12.41	12.30	12.36	323295
2019-02-15	12.33	12.38	12.30	12.35	358661
2019-02-19	12.35	12.48	12.33	12.47	344148
2019-02-20	12.45	12.45	12.26	12.34	268678
2019-02-21	12.30	12.34	12.22	12.28	258700
2019-02-22	12.28	12.44	12.28	12.41	195436
2019-02-25	12.44	12.44	12.28	12.30	259768
2019-02-26	12.25	12.36	12.22	12.23	349087
2019-02-27	12.25	12.25	12.06	12.20	291527
2019-02-28	12.23	12.35	12.17	12.22	269928
2019-03-01	12.24	12.24	12.12	12.18	211330
2019-03-04	12.22	12.30	12.17	12.30	344409
2019-03-05	12.24	12.34	12.24	12.31	181325
2019-03-06	12.31	12.33	12.26	12.30	177582
2019-03-07	12.31	12.36	12.22	12.33	256761
2019-03-08	12.26	12.34	12.25	12.27	201196
2019-03-11	12.28	12.44	12.28	12.42	169160
2019-03-12	12.42	12.48	12.39	12.44	224085
2019-03-13	12.46	12.49	12.43	12.49	188071
2019-03-14	12.49	12.52	12.45	12.52	168299
2019-03-15	12.50	12.52	12.43	12.49	234358
2019-03-18	12.46	12.50	12.40	12.33	214357
2019-03-19	12.33	12.36	12.26	12.31	328498
2019-03-20	12.26	12.42	12.25	12.37	259827
2019-03-21	12.37	12.55	12.33	12.54	295890
2019-03-22	12.54	12.70	12.54	12.65	399885
2019-03-25	12.61	12.65	12.43	12.51	298796
2019-03-26	12.55	12.60	12.49	12.55	242738
2019-03-27	12.55	12.63	12.51	12.59	273598
2019-03-28	12.63	12.74	12.61	12.72	238316
2019-03-29	12.75	12.80	12.72	12.80	316560
2019-04-01	12.81	12.85	12.75	12.80	339794
2019-04-02	12.80	12.89	12.75	12.89	332999
2019-04-03	12.89	12.89	12.83	12.86	257202
2019-04-04	12.83	12.87	12.75	12.81	205855
2019-04-05	12.87	12.93	12.81	12.87	223381
2019-04-08	12.91	12.94	12.86	12.91	316056
2019-04-09	12.94	12.97	12.81	12.83	316185
2019-04-10	12.85	12.94	12.83	12.93	207387
2019-04-11	12.97	12.99	12.91	12.95	222276
2019-04-12	12.98	12.98	12.88	12.96	202402
2019-04-15	12.96	13.01	12.94	12.91	344430
2019-04-16	12.88	12.95	12.63	12.68	415154
2019-04-17	12.77	12.83	12.47	12.57	440405
2019-04-18	12.55	12.72	12.51	12.65	253116
2019-04-22	12.66	12.70	12.49	12.57	365154
2019-04-23	12.62	12.93	12.58	12.93	472751
2019-04-24	12.98	13.04	12.93	12.99	393316
2019-04-25	13.00	13.03	12.93	12.99	234538
2019-04-26	13.02	13.09	12.94	12.98	352823
2019-04-29	12.99	13.04	12.96	12.96	278498
2019-04-30	13.03	13.17	12.94	13.16	380878
2019-05-01	13.24	13.34	13.19	13.24	430098
2019-05-02	13.28	13.37	13.16	13.19	323188
2019-05-03	13.25	13.35	13.16	13.26	301919
2019-05-06	13.20	13.23	13.14	13.18	312227
2019-05-07	13.14	13.21	12.91	12.98	476487
2019-05-08	12.99	13.06	12.96	12.99	235228
2019-05-09	12.96	13.02	12.85	12.94	294811
2019-05-10	12.93	13.10	12.93	13.08	187968
2019-05-13	13.00	13.09	13.00	12.94	299786
2019-05-14	13.00	13.13	13.00	13.10	209511
2019-05-15	13.11	13.30	13.11	13.22	380881
2019-05-16	13.22	13.32	13.19	13.22	451358
2019-05-17	13.23	13.23	13.15	13.19	255283
2019-05-20	13.30	13.33	13.18	13.21	338753
2019-05-21	13.24	13.33	13.22	13.29	290388
2019-05-22	13.31	13.35	13.28	13.32	216911
2019-05-23	13.31	13.35	13.27	13.34	274944
2019-05-24	13.39	13.48	13.38	13.45	261685
2019-05-28	13.54	13.54	13.43	13.45	585610
2019-05-29	13.43	13.43	13.16	13.16	433881
2019-05-30	13.17	13.29	13.16	13.24	325830
2019-05-31	13.20	13.43	13.12	13.39	427266
2019-06-03	13.40	13.47	13.30	13.47	415630
2019-06-04	13.46	13.65	13.44	13.65	648721
2019-06-05	13.69	13.77	13.66	13.73	459731
2019-06-06	13.75	13.77	13.64	13.74	402394
2019-06-07	13.75	13.91	13.75	13.90	333644
2019-06-10	13.93	13.94	13.77	13.89	382224
2019-06-11	13.94	13.95	13.83	13.93	330505
2019-06-12	13.97	14.00	13.93	14.00	279483
2019-06-13	14.11	14.11	14.01	14.05	300758
2019-06-14	14.05	14.20	14.02	14.19	265146
2019-06-17	14.24	14.36	14.20	14.23	462749
2019-06-18	14.28	14.36	14.09	14.12	421299
2019-06-19	14.12	14.22	13.98	14.20	476809
2019-06-20	14.28	14.28	14.21	14.25	307629
2019-06-21	14.21	14.23	14.02	14.04	305470
2019-06-24	14.06	14.06	13.94	13.99	342427
2019-06-25	13.98	13.99	13.75	13.75	410685
2019-06-26	13.74	13.74	13.21	13.25	983799
2019-06-27	13.25	13.52	13.25	13.51	292083
2019-06-28	13.58	13.72	13.55	13.68	286763
2019-07-01	13.79	13.85	13.61	13.77	281742
2019-07-02	13.78	13.97	13.74	13.87	269539
2019-07-03	13.92	13.99	13.91	13.98	102576
2019-07-05	13.90	13.97	13.69	13.93	266668
2019-07-08	13.91	14.00	13.91	13.94	237271
2019-07-09	13.95	14.07	13.94	14.05	221255
2019-07-10	14.09	14.20	14.05	14.15	258976
2019-07-11	14.20	14.22	14.00	14.10	266488
2019-07-12	14.11	14.11	14.01	14.07	243502
2019-07-15	14.05	14.16	14.00	14.02	294093
2019-07-16	13.99	14.04	13.89	13.94	253427
2019-07-17	13.91	13.96	13.80	13.88	224253
2019-07-18	13.83	13.88	13.72	13.83	191469
2019-07-19	13.83	13.84	13.60	13.60	199586
2019-07-22	13.60	13.67	13.52	13.65	418354
2019-07-23	13.73	13.93	13.62	13.93	392721
2019-07-24	13.95	13.99	13.88	13.88	361525
2019-07-25	13.95	13.96	13.80	13.88	310019
2019-07-26	13.92	14.03	13.86	14.03	212610
2019-07-29	14.07	14.15	14.03	14.13	317795
2019-07-30	14.08	14.24	14.06	14.13	321982
2019-07-31	14.20	14.25	14.09	14.12	279556
2019-08-01	14.10	14.28	14.09	14.21	307983
2019-08-02	14.18	14.26	14.16	14.21	213118
2019-08-05	14.12	14.12	13.82	13.94	409174
2019-08-06	14.00	14.13	13.88	14.12	308271
2019-08-07	14.10	14.28	13.93	14.27	349922
2019-08-08	14.29	14.50	14.23	14.49	376051
2019-08-09	14.46	14.60	14.42	14.56	286535
2019-08-12	14.62	14.72	14.51	14.63	472149
2019-08-13	14.60	14.71	14.57	14.67	257480
2019-08-14	14.58	14.63	14.38	14.45	397112
2019-08-15	14.45	14.57	14.41	14.56	213498
2019-08-16	14.57	14.85	14.57	14.70	309712
2019-08-19	14.75	14.99	14.71	14.87	430914
2019-08-20	14.90	14.90	14.71	14.83	404372
2019-08-21	14.82	14.92	14.76	14.86	203851
2019-08-22	14.81	14.93	14.72	14.92	243162
2019-08-23	14.90	14.94	14.75	14.76	242925
2019-08-26	14.80	14.90	14.76	14.90	293008
2019-08-27	14.94	14.94	14.76	14.78	327328
2019-08-28	14.78	14.91	14.75	14.91	259700
2019-08-29	14.95	15.05	14.87	15.03	269856
2019-08-30	15.04	15.17	14.99	15.14	318867
2019-09-03	15.21	15.42	15.15	15.40	509248
2019-09-04	15.42	15.66	15.42	15.64	408362
2019-09-05	15.76	15.76	15.37	15.47	500704
2019-09-06	15.40	15.56	15.37	15.37	420497
2019-09-09	15.43	15.43	15.21	15.29	314440
2019-09-10	15.25	15.27	14.94	15.07	396486
2019-09-11	15.10	15.23	15.08	15.23	426132
2019-09-12	15.41	15.65	15.37	15.60	550147
2019-09-13	15.64	15.71	15.22	15.40	616113
2019-09-16	15.50	15.58	15.40	15.48	386992
2019-09-17	15.49	15.65	15.48	15.59	299310
2019-09-18	15.51	15.62	15.46	15.58	255047
2019-09-19	15.64	15.75	15.54	15.55	351090
2019-09-20	15.64	15.82	15.59	15.73	328640
2019-09-23	15.72	15.84	15.71	15.74	268830
2019-09-24	15.82	15.88	15.71	15.76	289878
2019-09-25	15.82	15.87	15.72	15.78	312677
2019-09-26	15.79	15.88	15.72	15.86	323782
2019-09-27	15.89	15.94	15.78	15.92	257414
2019-09-30	15.92	15.92	15.78	15.85	456053
2019-10-01	15.81	15.85	15.50	15.50	428070
2019-10-02	15.46	15.46	14.76	15.10	892086
2019-10-03	15.00	15.69	15.00	15.62	447300
2019-10-04	15.73	15.80	15.56	15.69	288497
2019-10-07	15.69	15.74	15.58	15.68	255679
2019-10-08	15.67	15.67	15.44	15.52	241856
2019-10-09	15.60	15.81	15.33	15.42	293381
2019-10-10	15.45	15.70	15.42	15.62	241001
2019-10-11	15.74	15.77	15.53	15.70	275445
2019-10-14	15.74	15.74	15.62	15.60	253538
2019-10-15	15.60	15.74	15.42	15.52	277406
2019-10-16	15.49	15.52	15.32	15.52	298521
2019-10-17	15.54	15.77	15.48	15.70	214176
2019-10-18	15.66	15.78	15.63	15.71	185234
2019-10-21	15.74	15.99	15.71	15.95	348351
2019-10-22	15.97	16.05	15.82	15.82	270055
2019-10-23	15.81	15.96	15.70	15.81	246279
2019-10-24	15.41	15.75	15.35	15.61	1044482
2019-10-25	15.55	15.57	15.36	15.37	392232
2019-10-28	15.30	15.30	15.01	15.04	835347
2019-10-29	15.04	15.19	14.96	15.03	506201
2019-10-30	15.07	15.35	15.00	15.33	317862
2019-10-31	15.41	15.41	15.25	15.32	369031
2019-11-01	15.29	15.33	15.09	15.14	351238
2019-11-04	15.16	15.19	15.08	15.11	283464
2019-11-05	15.10	15.10	14.72	14.83	711247
2019-11-06	14.80	14.93	14.80	14.83	489038
2019-11-07	14.84	14.86	14.37	14.48	740544
2019-11-08	14.44	14.61	14.42	14.55	252968
2019-11-11	14.47	14.60	14.47	14.47	257162
2019-11-12	14.49	14.58	14.25	14.26	316608
2019-11-13	14.24	14.34	14.12	14.21	555785
2019-11-14	14.27	14.50	14.23	14.49	439636
2019-11-15	14.52	14.64	14.52	14.53	246512
2019-11-18	14.55	14.80	14.51	14.51	345685
2019-11-19	14.54	14.64	14.37	14.61	263024
2019-11-20	14.61	14.73	14.61	14.71	174276
2019-11-21	14.66	14.68	14.50	14.54	266571
2019-11-22	14.53	14.56	14.32	14.38	302798
2019-11-25	14.38	14.47	14.14	14.21	392312
2019-11-26	14.17	14.48	14.17	14.45	239705
2019-11-27	14.47	14.58	14.40	14.51	227293
2019-11-29	14.51	14.69	14.51	14.67	176755
2019-12-02	14.67	14.69	14.50	14.58	478026
2019-12-03	14.53	14.89	14.53	14.83	529074
2019-12-04	14.80	14.92	14.71	14.72	306433
2019-12-05	14.82	15.00	14.73	15.00	506460
2019-12-06	14.99	15.07	14.97	15.00	228825
2019-12-09	14.99	15.08	14.96	15.04	247356
2019-12-10	15.00	15.09	14.86	15.07	240067
2019-12-11	15.07	15.09	14.96	15.09	201414
2019-12-12	15.01	15.09	14.72	14.75	343541
2019-12-13	14.75	14.90	14.62	14.88	243295
2019-12-16	14.83	14.92	14.62	14.71	358896
2019-12-17	14.72	14.73	14.47	14.55	431928
2019-12-18	14.55	14.63	14.38	14.58	486787
2019-12-19	14.63	14.67	14.53	14.58	448841
2019-12-20	14.54	14.67	14.52	14.65	333708
2019-12-23	14.69	14.79	14.61	14.74	339177
2019-12-24	14.74	14.84	14.70	14.77	222299
2019-12-26	14.75	14.89	14.74	14.82	300880
2019-12-27	14.91	14.91	14.76	14.83	236591
2019-12-30	14.79	14.79	14.66	14.72	265539
2019-12-31	14.78	14.88	14.75	14.88	215441
2020-01-02	14.90	14.92	14.70	14.73	318342
2020-01-03	14.61	14.77	14.60	14.75	244390
2020-01-06	14.69	14.81	14.65	14.72	410030
2020-01-07	14.64	14.66	14.33	14.35	764017
2020-01-08	14.33	14.40	13.97	13.90	1059704
2020-01-09	13.95	14.10	13.92	14.02	811459
2020-01-10	14.04	14.19	14.01	14.18	384364
2020-01-13	14.17	14.34	14.16	14.26	627641
2020-01-14	14.27	14.37	14.26	14.36	1008991
2020-01-15	14.38	14.46	14.01	14.09	732152
2020-01-16	13.98	14.10	13.92	14.10	1142224
2020-01-17	14.05	14.27	14.03	14.18	406833
2020-01-21	14.23	14.32	14.19	14.32	466060
2020-01-22	14.35	14.97	14.34	14.31	978528
2020-01-23	14.39	14.47	14.22	14.25	360355
2020-01-24	14.18	14.34	14.15	14.20	424738
2020-01-27	14.10	14.15	14.01	14.11	429288
2020-01-28	13.92	14.01	13.92	13.94	823716
2020-01-29	13.98	13.98	13.81	13.90	922150
2020-01-30	13.81	14.00	13.81	13.98	617843
2020-01-31	14.03	14.06	13.87	13.90	415506
2020-02-03	13.90	13.97	13.85	13.90	620843
2020-02-04	13.90	14.06	13.90	13.98	581620
2020-02-05	14.00	14.04	13.91	13.99	670090
2020-02-06	13.96	14.04	13.95	13.98	518086
2020-02-07	13.98	14.04	13.95	13.96	471853
2020-02-10	13.96	14.01	13.93	13.99	758322
2020-02-11	13.92	14.28	13.92	14.25	1853272
2020-02-12	14.30	14.43	14.26	14.27	980417
2020-02-13	14.25	14.36	14.22	14.30	766215
2020-02-14	14.30	14.39	14.30	14.39	951263
2020-02-18	14.45	14.75	14.44	14.74	1569969
2020-02-19	14.80	14.82	14.50	14.50	954980
2020-02-20	14.60	14.64	14.37	14.42	1313493
2020-02-21	14.39	14.39	14.26	14.30	986139
2020-02-24	14.14	14.22	14.02	14.04	877953
2020-02-25	14.07	14.10	13.47	13.57	1309438
2020-02-26	13.58	13.80	13.52	13.59	1080667
2020-02-27	13.39	13.41	12.85	12.89	1939431
2020-02-28	12.70	12.93	12.06	12.73	2356638
2020-03-02	13.10	13.46	12.82	13.46	1753563
2020-03-03	13.59	13.64	13.04	13.15	1514801
2020-03-04	13.48	13.74	13.31	13.71	1042275
2020-03-05	13.56	13.57	13.22	13.39	691926
2020-03-06	13.22	13.38	12.93	13.33	2228970
2020-03-09	12.58	12.78	12.10	12.12	1368165
2020-03-10	12.45	12.71	12.04	12.71	1150597
2020-03-11	12.46	12.50	11.65	11.71	1396002
2020-03-12	10.87	11.00	10.01	10.09	2215090
2020-03-13	10.80	10.99	10.00	10.96	1643159
2020-03-16	9.67	10.02	9.08	9.06	1576394
2020-03-17	9.18	9.21	8.27	8.58	2291619
2020-03-18	7.74	7.99	5.80	6.30	3024894
2020-03-19	6.30	8.00	6.00	7.15	1957919
2020-03-20	7.21	7.99	7.21	7.43	1750185
2020-03-23	7.53	7.53	6.26	6.57	1503913
2020-03-24	6.92	7.48	6.92	7.16	1241584
2020-03-25	7.16	8.65	7.16	8.04	1513337
2020-03-26	8.20	9.19	8.19	9.04	1430003
2020-03-27	8.86	9.20	8.54	8.91	938182
2020-03-30	8.86	9.16	8.54	9.15	1012974
2020-03-31	9.35	9.43	8.81	9.04	979244
2020-04-01	8.58	8.69	8.02	8.12	1060516
2020-04-02	8.00	8.40	7.89	8.11	815700
2020-04-03	7.99	8.15	7.80	7.99	683392
2020-04-06	8.24	8.70	8.07	8.57	1234110
2020-04-07	8.99	9.42	8.79	9.07	1140990
2020-04-08	9.20	9.81	9.12	9.65	911571
2020-04-09	9.98	10.86	9.89	10.41	1197239
2020-04-13	10.57	10.57	9.93	10.02	1046475
2020-04-14	10.22	10.68	10.13	10.16	885282
2020-04-15	9.66	9.90	9.43	9.74	736197
2020-04-16	9.75	9.86	9.40	9.52	613547
2020-04-17	9.92	10.07	9.76	9.88	781763
2020-04-20	9.81	9.93	9.55	9.57	584607
2020-04-21	9.37	9.42	9.00	9.31	731027
2020-04-22	9.39	9.72	9.39	9.63	889556
2020-04-23	9.70	9.91	9.64	9.71	977878
2020-04-24	9.76	9.83	9.39	9.46	936578
2020-04-27	9.64	9.82	9.60	9.69	669105
2020-04-28	9.98	9.98	9.54	9.71	943026
2020-04-29	9.90	10.19	9.90	10.13	676079
2020-04-30	10.21	10.25	9.86	10.00	557493
2020-05-01	9.85	9.85	9.64	9.74	567757
2020-05-04	9.63	9.66	9.35	9.42	753450
2020-05-05	9.52	9.71	9.52	9.63	416105
2020-05-06	9.66	9.73	9.41	9.44	440031
2020-05-07	9.50	9.68	9.47	9.57	423874
2020-05-08	9.66	9.99	9.66	9.87	438746
2020-05-11	9.90	10.03	9.77	9.81	720263
2020-05-12	9.88	9.88	9.40	9.40	938169
2020-05-13	9.35	9.42	8.80	8.89	959347
2020-05-14	8.62	8.83	8.31	8.80	1317010
2020-05-15	8.67	8.72	8.53	8.66	523821
2020-05-18	8.89	9.18	8.89	9.12	883264
2020-05-19	9.18	9.42	9.03	9.38	823302
2020-05-20	9.44	9.69	9.44	9.61	675645
2020-05-21	9.48	9.64	9.20	9.23	918966
2020-05-22	9.20	9.44	9.16	9.44	523036
2020-05-26	9.82	10.01	9.80	9.93	816675
2020-05-27	10.16	10.52	10.04	10.50	2301916
2020-05-28	10.99	10.99	10.57	10.76	1729645
2020-05-29	10.84	10.85	10.65	10.74	989611
2020-06-01	10.80	11.22	10.74	11.14	1116023
2020-06-02	11.42	11.43	11.18	11.25	1148159
2020-06-03	11.34	11.84	11.34	11.81	1033966
2020-06-04	11.89	11.89	11.38	11.49	1161376
2020-06-05	11.90	12.20	11.90	11.98	894160
2020-06-08	12.25	12.47	12.20	12.43	813702
2020-06-09	12.35	12.35	11.87	11.90	800257
2020-06-10	11.82	11.93	11.14	11.35	1361017
2020-06-11	10.68	10.92	10.50	10.59	1147134
2020-06-12	10.90	11.15	10.76	11.12	579476
2020-06-15	10.84	11.28	10.50	11.13	512567
2020-06-16	11.52	11.62	11.18	11.35	447430
2020-06-17	11.35	11.42	11.14	11.14	479250
2020-06-18	11.17	11.17	10.94	11.00	364031
2020-06-19	11.26	11.26	10.81	10.88	493708
2020-06-22	10.95	10.95	10.68	10.93	560222
2020-06-23	11.05	11.07	10.90	11.01	377750
2020-06-24	10.93	10.93	10.38	10.52	662841
2020-06-25	10.47	10.60	10.34	10.58	456057
2020-06-26	10.57	10.59	10.35	10.35	389743
2020-06-29	10.52	10.79	10.40	10.69	750272
2020-06-30	10.83	11.01	10.75	10.93	646890
2020-07-01	10.93	11.29	10.93	11.10	626553
2020-07-02	11.37	11.48	11.20	11.23	492763
2020-07-06	11.45	11.45	11.07	11.13	484862
2020-07-07	11.10	11.11	10.73	10.81	501329
2020-07-08	10.77	10.95	10.73	10.89	367869
2020-07-09	10.90	10.97	10.58	10.69	375909
2020-07-10	10.60	10.84	10.59	10.76	354282
2020-07-13	10.76	10.86	10.55	10.50	476654
2020-07-14	10.54	10.57	10.38	10.50	581299
2020-07-15	10.62	10.74	10.55	10.68	563753
2020-07-16	10.56	10.66	10.45	10.53	380115
2020-07-17	10.50	10.71	10.49	10.62	278470
2020-07-20	10.60	10.70	10.40	10.52	711433
2020-07-21	10.55	10.67	10.52	10.52	441645
2020-07-22	10.59	10.75	10.49	10.72	330707
2020-07-23	10.68	10.76	10.52	10.62	457059
2020-07-24	10.56	10.67	10.55	10.60	379519
2020-07-27	10.63	10.65	10.52	10.64	519507
2020-07-28	10.65	10.95	10.64	10.91	341249
2020-07-29	10.96	11.14	10.95	11.13	453798
2020-07-30	11.05	11.16	10.92	11.14	370643
2020-07-31	11.20	11.20	10.96	11.05	484855
2020-08-03	11.14	11.14	10.93	10.95	549105
2020-08-04	10.89	11.10	10.87	11.05	376656
2020-08-05	11.11	11.15	11.00	11.04	378869
2020-08-06	11.07	11.17	11.02	11.16	461602
2020-08-07	11.11	11.31	11.11	11.27	337320
2020-08-10	11.33	11.48	11.28	11.45	705161
2020-08-11	11.52	11.55	11.14	11.16	624795
2020-08-12	11.18	11.34	11.18	11.26	482374
2020-08-13	11.22	11.37	11.19	11.19	322796
2020-08-14	11.16	11.48	11.16	11.40	604409
2020-08-17	11.58	11.58	11.43	11.43	606859
2020-08-18	11.42	11.50	11.32	11.35	405176
2020-08-19	11.42	11.42	11.17	11.20	408549
2020-08-20	11.10	11.25	11.10	11.12	396978
2020-08-21	11.08	11.16	10.87	10.92	766975
2020-08-24	10.99	11.23	10.92	11.23	737037
2020-08-25	11.25	11.30	11.13	11.22	528853
2020-08-26	11.28	11.28	11.05	11.12	439198
2020-08-27	11.12	11.38	11.10	11.35	650055
2020-08-28	11.40	11.42	11.25	11.41	394438
2020-08-31	11.47	11.51	11.42	11.47	553925
2020-09-01	11.44	11.53	11.37	11.51	397069
2020-09-02	11.50	11.65	11.34	11.64	492943
2020-09-03	11.63	11.71	11.32	11.50	578475
2020-09-04	11.42	11.48	11.03	11.26	513636
2020-09-08	11.10	11.23	11.10	11.13	495115
2020-09-09	11.24	11.40	11.16	11.30	339165
2020-09-10	11.30	11.33	11.24	11.26	429241
2020-09-11	11.26	11.30	11.17	11.24	291173
2020-09-14	11.28	11.49	11.28	11.40	374927
2020-09-15	11.40	11.59	11.40	11.47	317824
2020-09-16	11.48	11.64	11.46	11.53	321736
2020-09-17	11.40	11.48	11.27	11.40	303551
2020-09-18	11.42	11.42	11.16	11.25	383646
2020-09-21	11.15	11.16	10.80	10.98	711248
2020-09-22	11.00	11.12	11.00	11.01	353943
2020-09-23	11.03	11.08	10.69	10.72	429327
2020-09-24	10.72	10.90	10.62	10.79	352233
2020-09-25	10.75	10.94	10.72	10.93	337778
2020-09-28	11.05	11.21	11.02	11.15	416024
2020-09-29	11.16	11.16	10.97	11.09	335143
2020-09-30	11.14	11.26	11.01	11.11	318221
2020-10-01	11.11	11.35	11.11	11.34	341201
2020-10-02	11.15	11.50	11.05	11.42	375307
2020-10-05	11.51	11.54	11.32	11.43	353630
2020-10-06	11.47	11.50	11.34	11.40	323615
2020-10-07	11.41	11.50	11.34	11.37	565633
2020-10-08	11.41	11.64	11.38	11.64	278844
2020-10-09	11.67	11.74	11.64	11.68	256120
2020-10-12	11.68	11.70	11.61	11.57	346372
2020-10-13	11.56	11.61	11.26	11.31	406372
2020-10-14	11.24	11.30	11.10	11.10	384535
2020-10-15	11.10	11.28	11.10	11.16	371310
2020-10-16	11.14	11.18	11.10	11.13	373538
2020-10-19	11.10	11.13	10.82	10.83	398492
2020-10-20	10.86	10.99	10.86	10.93	279858
2020-10-21	10.93	10.99	10.89	10.92	267959
2020-10-22	10.94	11.07	10.89	11.02	297662
2020-10-23	11.03	11.13	10.94	10.95	241324
2020-10-26	10.85	10.90	10.70	10.78	600048
2020-10-27	10.74	10.82	10.65	10.65	293611
2020-10-28	10.57	10.57	10.21	10.26	699727
2020-10-29	10.25	10.46	10.20	10.39	432892
2020-10-30	10.37	10.47	10.28	10.31	541740
2020-11-02	10.45	10.67	10.41	10.64	471567
2020-11-03	10.66	10.97	10.66	10.92	313888
2020-11-04	10.99	11.10	10.94	10.94	279193
2020-11-05	11.03	11.25	11.01	11.18	470604
2020-11-06	11.21	11.21	10.93	11.03	328196
2020-11-09	11.43	11.99	11.38	11.39	942111
2020-11-10	11.39	11.69	11.35	11.66	365619
2020-11-11	11.70	11.87	11.65	11.70	441755
2020-11-12	11.68	11.71	11.46	11.49	411902
2020-11-13	11.51	11.74	11.50	11.72	288563
2020-11-16	11.93	12.21	11.82	12.11	809451
2020-11-17	12.06	12.09	11.88	12.02	529851
2020-11-18	12.12	12.18	11.87	11.88	438671
2020-11-19	11.85	11.94	11.68	11.80	484901
2020-11-20	11.91	12.09	11.80	12.00	599896
2020-11-23	12.20	12.24	12.12	12.18	818196
2020-11-24	12.38	12.50	12.32	12.39	602639
2020-11-25	12.40	12.54	12.34	12.41	522418
2020-11-27	12.42	12.48	12.37	12.46	358532
2020-11-30	12.50	12.52	12.23	12.25	639722
2020-12-01	12.39	12.45	12.20	12.21	627114
2020-12-02	12.22	12.33	12.12	12.20	437106
2020-12-03	12.20	12.23	12.14	12.18	471985
2020-12-04	12.32	12.45	12.26	12.37	437846
2020-12-07	12.33	12.45	12.30	12.42	463393
2020-12-08	12.42	12.53	12.40	12.50	430468
2020-12-09	12.60	12.63	12.35	12.46	421591
2020-12-10	12.35	12.52	12.33	12.43	391353
2020-12-11	12.40	12.43	12.27	12.39	295964
2020-12-14	12.42	12.59	12.27	12.24	439130
2020-12-15	12.30	12.39	12.22	12.34	420280
2020-12-16	12.40	12.48	12.31	12.45	343745
2020-12-17	12.45	12.49	12.37	12.38	382388
2020-12-18	12.38	12.39	12.15	12.15	387065
2020-12-21	12.02	12.08	11.85	11.93	662763
2020-12-22	11.96	12.06	11.90	11.92	414231
2020-12-23	11.90	12.11	11.90	11.92	322423
2020-12-24	11.93	12.01	11.90	11.95	145990
2020-12-28	12.05	12.22	12.03	12.08	560727
2020-12-29	12.07	12.18	12.00	12.00	500159
2020-12-30	12.05	12.20	12.05	12.20	372670
2020-12-31	12.24	12.43	12.11	12.40	692236
2021-01-04	12.54	12.64	12.03	12.14	1157154
2021-01-05	12.09	12.18	12.07	12.09	678928
2021-01-06	12.13	12.17	12.01	12.14	751586
2021-01-07	12.17	12.17	12.05	12.13	575980
2021-01-08	12.19	12.28	12.11	12.21	573424
2021-01-11	12.16	12.20	12.09	12.09	575161
2021-01-12	12.05	12.14	11.96	12.14	487353
2021-01-13	12.12	12.24	12.06	12.23	483998
2021-01-14	12.30	12.31	12.17	12.19	448079
2021-01-15	12.15	12.28	12.12	12.23	300028
2021-01-19	12.30	12.30	12.12	12.15	478139
2021-01-20	12.15	12.35	12.15	12.27	483858
2021-01-21	12.25	12.32	12.11	12.32	427241
2021-01-22	12.33	12.36	12.25	12.34	266325
2021-01-25	12.35	12.44	12.31	12.42	392804
2021-01-26	12.44	12.58	12.41	12.55	342507
2021-01-27	12.37	12.54	12.26	12.30	407008
2021-01-28	12.32	12.50	12.30	12.43	440605
2021-01-29	12.44	12.56	12.23	12.37	559913
2021-02-01	12.44	12.63	12.37	12.63	583424
2021-02-02	12.70	12.75	12.52	12.66	429713
2021-02-03	12.64	12.76	12.55	12.75	409280
2021-02-04	12.75	12.91	12.66	12.89	391152
2021-02-05	12.92	13.02	12.90	12.91	420769
2021-02-08	12.95	13.03	12.86	12.86	445244
2021-02-09	12.81	13.03	12.80	13.03	364003
2021-02-10	13.02	13.15	12.99	13.00	350152
2021-02-11	13.08	13.10	12.98	13.00	254450
2021-02-12	12.96	13.08	12.93	13.00	333939
2021-02-16	13.00	13.04	12.81	12.86	350758
2021-02-17	12.82	12.92	12.77	12.92	330538
2021-02-18	12.80	12.98	12.80	12.89	310586
2021-02-19	12.95	13.06	12.90	13.02	371057
2021-02-22	12.95	13.10	12.93	13.02	448914
2021-02-23	13.01	13.16	12.91	13.16	554070
2021-02-24	13.18	13.40	13.11	13.38	640201
2021-02-25	13.35	13.42	12.99	13.10	459667
2021-02-26	13.21	13.22	13.00	13.01	396956
2021-03-01	13.03	13.31	13.03	13.10	429805
2021-03-02	13.25	13.27	13.04	13.15	668374
2021-03-03	13.11	13.16	13.02	13.05	499093
2021-03-04	13.02	13.08	12.67	12.74	713670
2021-03-05	12.83	12.93	12.55	12.88	540194
2021-03-08	12.90	13.08	12.83	12.95	414704
2021-03-09	13.03	13.19	13.00	13.04	313410
2021-03-10	13.09	13.33	13.07	13.23	339480
2021-03-11	13.25	13.37	13.25	13.26	449046
2021-03-12	13.34	13.51	13.26	13.47	480480
2021-03-15	13.52	13.80	13.50	13.65	450689
2021-03-16	13.70	13.73	13.61	13.66	364007
2021-03-17	13.61	13.66	13.52	13.63	275434
2021-03-18	13.60	13.64	13.51	13.52	305054
2021-03-19	13.54	13.61	13.42	13.42	300892
2021-03-22	13.45	13.57	13.38	13.52	258119
2021-03-23	13.51	13.63	13.50	13.53	259015
2021-03-24	13.54	13.62	13.51	13.52	286740
2021-03-25	13.45	13.70	13.35	13.67	369695
2021-03-26	13.72	13.82	13.60	13.77	349691
2021-03-29	13.80	14.00	13.66	13.93	457500
2021-03-30	13.81	13.94	13.75	13.92	363072
2021-03-31	13.92	14.00	13.85	13.92	395521
2021-04-01	13.99	14.18	13.95	14.08	751747
2021-04-05	14.21	14.25	14.02	14.06	811975
2021-04-06	14.05	14.14	14.03	14.10	401838
2021-04-07	14.12	14.25	14.12	14.17	371788
2021-04-08	14.29	14.37	14.23	14.29	519937
2021-04-09	14.38	14.40	14.30	14.40	344282
2021-04-12	14.45	14.46	14.32	14.38	455186
2021-04-13	14.35	14.44	14.26	14.43	350683
2021-04-14	14.40	14.49	14.22	14.23	416928
2021-04-15	14.32	14.44	14.29	14.37	364031
2021-04-16	14.40	14.49	14.36	14.47	372284
2021-04-19	14.48	14.52	14.41	14.48	390015
2021-04-20	14.51	14.63	14.48	14.57	344627
2021-04-21	14.61	14.83	14.55	14.72	438797
2021-04-22	14.76	14.85	14.66	14.77	353372
2021-04-23	14.75	14.97	14.74	14.96	356975
2021-04-26	14.93	15.13	14.92	14.95	558262
2021-04-27	15.06	15.06	14.96	14.98	297742
2021-04-28	15.04	15.10	14.90	14.91	416604
2021-04-29	15.03	15.16	15.00	15.13	351009
2021-04-30	15.16	15.20	15.10	15.20	404078
2021-05-03	15.25	15.44	15.19	15.34	566426
2021-05-04	15.35	15.35	15.16	15.20	430872
2021-05-05	15.30	14.98	14.60	14.68	557588
2021-05-06	14.70	14.83	14.64	14.79	479402
2021-05-07	14.96	15.03	14.85	14.96	435924
2021-05-10	15.03	15.24	14.96	15.02	423713
2021-05-11	14.85	14.86	14.66	14.74	384297
2021-05-12	14.70	14.79	13.94	14.16	1002456
2021-05-13	14.28	14.65	14.24	14.64	568959
2021-05-14	14.68	14.91	14.68	14.85	329362
2021-05-17	14.92	14.97	14.81	14.97	275814
2021-05-18	14.95	15.05	14.82	14.99	432105
2021-05-19	14.84	14.90	14.69	14.88	389894
2021-05-20	14.85	15.14	14.81	15.10	319974
2021-05-21	15.20	15.20	15.06	15.06	226434
2021-05-24	15.07	15.27	15.07	15.17	374297
2021-05-25	15.28	15.30	15.18	15.23	325988
2021-05-26	15.29	15.35	15.26	15.34	360411
2021-05-27	15.43	15.43	15.24	15.28	310383
2021-05-28	15.40	15.46	15.31	15.43	335461
2021-06-01	15.50	15.59	15.45	15.57	357472
2021-06-02	15.65	15.83	15.57	15.79	455555
2021-06-03	15.82	15.87	15.68	15.83	411544
2021-06-04	15.83	15.94	15.82	15.93	346314
2021-06-07	15.93	16.14	15.92	16.02	518586
2021-06-08	16.15	16.21	16.07	16.19	383545
2021-06-09	16.25	16.25	16.08	16.09	742252
2021-06-10	16.18	16.24	16.03	16.21	427058
2021-06-11	16.25	16.25	16.14	16.18	325690
2021-06-14	16.17	16.21	16.14	16.13	395788
2021-06-15	16.13	16.16	16.01	16.05	448385
2021-06-16	16.06	16.14	15.64	15.71	479389
2021-06-17	15.69	15.71	15.36	15.60	641652
2021-06-18	15.56	15.57	15.21	15.21	598266
2021-06-21	15.39	15.65	15.26	15.63	458771
2021-06-22	15.69	15.70	15.46	15.47	313302
2021-06-23	15.41	15.57	15.41	15.50	233370
2021-06-24	15.73	15.73	15.43	15.54	380257
2021-06-25	15.62	15.73	15.53	15.70	253414
2021-06-28	15.75	15.84	15.63	15.84	387279
2021-06-29	15.90	15.92	15.78	15.85	350851
2021-06-30	15.90	15.94	15.71	15.71	326682
2021-07-01	15.75	15.98	15.73	15.85	338583
2021-07-02	15.94	16.04	15.87	16.04	262151
2021-07-06	16.05	16.05	15.87	16.01	291588
2021-07-07	16.05	16.14	15.96	15.96	382039
2021-07-08	15.60	15.95	15.43	15.95	475295
2021-07-09	16.00	16.20	15.95	16.20	304680
2021-07-12	16.23	16.23	16.06	16.05	494996
2021-07-13	16.10	16.16	15.75	15.84	446282
2021-07-14	16.00	16.04	15.88	16.00	376010
2021-07-15	16.03	16.11	15.95	16.10	364413
2021-07-16	16.06	16.10	15.85	16.01	1065796
2021-07-19	15.74	15.86	15.36	15.54	635413
2021-07-20	15.69	16.00	15.62	15.98	341958
2021-07-21	16.01	16.03	15.88	15.89	365111
2021-07-22	15.92	15.92	15.69	15.82	252810
2021-07-23	15.91	15.97	15.85	15.97	223091
2021-07-26	16.00	16.03	15.80	15.85	243046
2021-07-27	15.90	15.99	15.75	15.91	251559
2021-07-28	15.97	16.00	15.83	15.90	232667
2021-07-29	16.00	16.01	15.89	15.95	252978
2021-07-30	16.16	16.25	16.05	16.08	522231
2021-08-02	16.21	16.22	16.11	16.18	368203
2021-08-03	16.19	16.22	16.11	16.20	290417
2021-08-04	16.19	16.20	15.88	15.92	395368
2021-08-05	15.95	16.09	15.92	16.05	323955
2021-08-06	16.12	16.16	16.05	16.11	197037
2021-08-09	16.16	16.22	16.03	16.20	284399
2021-08-10	16.25	16.25	16.16	16.16	237961
2021-08-11	16.22	16.41	16.20	16.33	340238
2021-08-12	16.36	16.48	16.29	16.41	284910
2021-08-13	16.50	16.63	16.42	16.52	448156
2021-08-16	16.55	16.61	16.44	16.43	415379
2021-08-17	16.40	16.47	16.17	16.22	380397
2021-08-18	16.25	16.35	15.88	15.91	345405
2021-08-19	15.80	16.07	15.70	15.72	635255
2021-08-20	15.68	15.86	15.62	15.73	418351
2021-08-23	15.90	15.90	15.68	15.73	455468
2021-08-24	15.82	15.82	15.65	15.69	525561
2021-08-25	15.79	15.79	15.65	15.68	350570
2021-08-26	15.69	15.72	15.52	15.54	403708
2021-08-27	15.66	15.92	15.65	15.88	332143
2021-08-30	15.94	16.06	15.85	16.06	295228
2021-08-31	16.11	16.31	16.02	16.31	357971
2021-09-01	16.35	16.56	16.30	16.55	440313
2021-09-02	16.65	16.67	16.49	16.67	342697
2021-09-03	16.71	16.71	16.53	16.69	239216
2021-09-07	16.66	16.67	16.33	16.36	374042
2021-09-08	16.36	16.53	16.30	16.53	204330
2021-09-09	16.47	16.47	16.33	16.34	293183
2021-09-10	16.36	16.36	16.08	16.09	303810
2021-09-13	16.22	16.23	16.07	16.08	278207
2021-09-14	16.15	16.17	15.92	16.00	204550
2021-09-15	16.00	16.12	15.89	16.09	237327
2021-09-16	16.04	16.09	15.89	16.01	252017
2021-09-17	16.10	16.10	15.80	15.82	214576
2021-09-20	15.67	15.72	15.36	15.58	596404
2021-09-21	15.67	15.86	15.57	15.60	322550
2021-09-22	15.61	15.87	15.61	15.75	350666
2021-09-23	15.86	15.91	15.65	15.67	385199
2021-09-24	15.66	15.73	15.43	15.46	314899
2021-09-27	15.42	15.54	15.07	15.12	556987
2021-09-28	15.04	15.05	14.65	14.91	659236
2021-09-29	15.02	15.17	15.00	15.08	301916
2021-09-30	15.24	15.24	14.85	14.90	383766
2021-10-01	14.97	15.22	14.91	15.19	256622
2021-10-04	15.24	15.26	15.06	15.19	366743
2021-10-05	15.27	15.27	15.03	15.13	308604
2021-10-06	15.09	15.24	14.91	15.22	313851
2021-10-07	15.34	15.61	15.33	15.42	372783
2021-10-08	15.55	15.55	15.26	15.28	304134
2021-10-11	15.29	15.38	15.23	15.25	273961
2021-10-12	15.27	15.50	15.26	15.48	293434
2021-10-13	15.52	15.57	15.39	15.57	233304
2021-10-14	15.69	15.82	15.64	15.79	220851
2021-10-15	15.88	16.01	15.79	15.87	236004
2021-10-18	15.87	16.12	15.80	16.12	355163
2021-10-19	16.18	16.22	16.05	16.14	246295
2021-10-20	16.15	16.44	16.15	16.41	343260
2021-10-21	16.44	16.45	16.27	16.31	248573
2021-10-22	16.36	16.45	16.30	16.38	199394
2021-10-25	16.39	16.48	16.34	16.48	223193
2021-10-26	16.50	16.63	16.48	16.60	245546
2021-10-27	16.68	16.72	16.51	16.52	307483
2021-10-28	16.61	16.77	16.53	16.76	290129
2021-10-29	16.78	16.82	16.60	16.63	323887
2021-11-01	16.70	16.84	16.50	16.79	394357
2021-11-02	16.95	17.03	16.78	17.00	456053
2021-11-03	16.96	17.13	16.91	17.11	252623
2021-11-04	17.11	17.15	16.86	16.93	374518
2021-11-05	17.02	17.15	16.85	16.95	294331
2021-11-08	17.01	17.01	16.82	16.93	249761
2021-11-09	17.02	17.08	16.92	17.04	245210
2021-11-10	17.01	17.08	16.86	16.97	295228
2021-11-11	17.00	17.07	16.87	17.04	183972
2021-11-12	17.12	17.12	16.96	17.10	193930
2021-11-15	17.13	17.14	16.97	17.02	219248
2021-11-16	17.02	17.10	16.86	16.87	295779
2021-11-17	16.85	16.92	16.60	16.92	327914
2021-11-18	16.99	17.01	16.81	16.83	241842
2021-11-19	16.89	16.92	16.72	16.84	166904
2021-11-22	16.81	16.84	16.54	16.56	344477
2021-11-23	16.50	16.77	16.43	16.72	221834
2021-11-24	16.72	17.01	16.68	17.00	171574
2021-11-26	16.67	16.79	16.46	16.57	232392
2021-11-29	16.70	16.73	16.51	16.57	374976
2021-11-30	16.60	16.63	16.07	16.11	441549
2021-12-01	16.31	16.52	15.76	15.78	434820
2021-12-02	15.77	16.18	15.76	16.01	416741
2021-12-03	16.12	16.12	15.81	16.01	274385
2021-12-06	16.05	16.40	16.05	16.30	296177
2021-12-07	16.50	16.72	16.40	16.66	220733
2021-12-08	16.82	16.90	16.65	16.85	209831
2021-12-09	16.82	16.86	16.65	16.69	301397
2021-12-10	16.71	16.71	16.58	16.66	173206
2021-12-13	16.70	16.83	16.51	16.73	292434
2021-12-14	16.75	16.85	16.59	16.66	317192
2021-12-15	16.73	17.08	16.63	17.05	417340
2021-12-16	17.13	17.21	17.02	17.13	351429
2021-12-17	17.07	17.26	17.02	17.14	355688
2021-12-20	16.99	17.01	16.69	16.85	338687
2021-12-21	16.98	17.25	16.93	17.22	237773
2021-12-22	17.23	17.41	17.20	17.40	273842
2021-12-23	17.48	17.60	17.38	17.55	327153
2021-12-27	17.55	17.87	17.54	17.84	365098
2021-12-28	17.90	18.05	17.82	17.94	314858
2021-12-29	17.99	18.10	17.88	18.00	344458
2021-12-30	18.11	18.21	18.04	18.19	294489
2021-12-31	18.19	18.39	18.15	18.22	285889
2022-01-03	18.36	18.45	17.84	18.13	843896
2022-01-04	18.13	18.32	18.05	18.11	437396
2022-01-05	17.98	18.01	17.12	17.13	831152
2022-01-06	17.21	17.41	16.91	17.35	422336
2022-01-07	17.39	17.43	17.21	17.35	315010
2022-01-10	17.34	17.35	16.90	17.02	421837
2022-01-11	17.10	17.20	16.90	17.07	343519
2022-01-12	17.10	17.22	17.05	17.15	285540
2022-01-13	17.30	17.35	17.07	17.10	265645
2022-01-14	17.05	17.05	16.62	17.01	441393
2022-01-18	16.93	16.93	16.62	16.80	360860
2022-01-19	16.81	16.98	16.63	16.65	326153
2022-01-20	16.65	16.93	16.39	16.41	356759
2022-01-21	16.36	16.53	15.60	15.67	764849
2022-01-24	15.40	15.79	14.53	15.70	1784592
2022-01-25	15.31	15.92	15.21	15.84	416469
2022-01-26	15.98	16.29	15.66	15.88	683748
2022-01-27	15.98	16.28	15.70	15.73	435232
2022-01-28	15.69	16.31	15.53	16.31	373020
2022-01-31	16.34	16.59	16.24	16.59	369474
2022-02-01	16.74	16.78	16.45	16.59	359492
2022-02-02	16.65	16.92	16.65	16.90	285502
2022-02-03	16.80	16.82	16.55	16.57	252129
2022-02-04	16.50	16.56	16.09	16.25	331469
2022-02-07	16.31	16.50	16.28	16.43	295979
2022-02-08	16.48	16.48	16.21	16.26	231898
2022-02-09	16.35	16.64	16.35	16.59	273398
2022-02-10	16.44	16.61	16.18	16.27	557469
2022-02-11	16.26	16.43	15.85	15.94	368543
2022-02-14	15.91	16.10	15.66	15.71	387789
2022-02-15	15.84	15.94	15.66	15.70	298499
2022-02-16	15.70	15.92	15.61	15.63	382345
2022-02-17	15.64	15.64	15.27	15.31	475340
2022-02-18	15.31	15.42	15.05	15.12	453571
2022-02-22	15.00	15.08	14.51	14.72	678093
2022-02-23	14.81	14.95	14.65	14.68	622832
2022-02-24	14.38	15.34	14.18	15.34	727681
2022-02-25	15.40	15.94	15.40	15.92	575231
2022-02-28	15.80	15.99	15.46	15.74	409523
2022-03-01	15.66	15.81	15.53	15.62	344834
2022-03-02	15.62	15.88	15.52	15.56	346026
2022-03-03	15.68	15.98	15.56	15.87	301949
2022-03-04	15.80	16.20	15.69	16.17	318366
2022-03-07	16.01	16.05	15.73	15.73	284809
2022-03-08	15.70	15.93	15.57	15.68	278267
2022-03-09	15.92	16.08	15.85	15.90	217519
2022-03-10	15.72	15.87	15.59	15.74	384556
2022-03-11	15.76	16.64	15.61	15.63	205919
2022-03-14	15.60	15.69	15.13	15.17	347171
2022-03-15	15.18	15.38	15.10	15.26	215812
2022-03-16	15.40	15.61	15.15	15.57	190885
2022-03-17	15.51	15.96	15.51	15.93	228575
2022-03-18	15.94	16.06	15.86	16.03	173311
2022-03-21	16.03	16.11	15.74	15.84	216740
2022-03-22	15.94	16.05	15.85	16.04	211201
2022-03-23	15.94	16.11	15.82	15.95	236461
2022-03-24	16.01	16.01	15.81	15.91	140302
2022-03-25	16.00	16.15	15.84	16.08	382209
2022-03-28	16.13	16.33	16.00	16.31	208078
2022-03-29	16.46	16.95	16.46	16.90	352762
2022-03-30	16.90	16.90	16.69	16.80	213240
2022-03-31	16.93	17.05	16.71	16.73	282370
2022-04-01	16.81	16.99	16.70	16.84	307689
2022-04-04	16.96	17.11	16.81	17.08	421621
2022-04-05	16.98	17.06	16.55	16.67	328479
2022-04-06	16.53	16.86	16.46	16.67	375946
2022-04-07	16.65	16.67	16.32	16.43	332588
2022-04-08	16.33	16.48	16.28	16.38	268836
2022-04-11	16.34	16.54	16.33	16.32	323699
2022-04-12	16.40	16.46	16.17	16.27	206003
2022-04-13	16.28	16.41	16.17	16.25	229182
2022-04-14	16.31	16.48	15.92	15.98	335151
2022-04-18	15.92	16.04	15.85	15.91	283652
2022-04-19	15.98	16.43	15.98	16.35	378090
2022-04-20	16.45	16.99	16.43	16.88	546518
2022-04-21	16.97	16.97	16.51	16.56	562232
2022-04-22	16.57	16.57	16.23	16.27	235750
2022-04-25	16.21	16.21	15.83	16.09	302012
2022-04-26	16.07	16.17	15.71	15.75	269262
2022-04-27	15.77	15.97	15.61	15.66	294400
2022-04-28	15.92	16.10	15.61	16.08	216793
2022-04-29	16.05	16.05	15.26	15.33	526686
2022-05-02	15.17	15.29	14.43	14.73	843567
2022-05-03	14.70	15.06	14.70	14.98	328574
2022-05-04	15.06	15.25	14.70	15.17	338433
2022-05-05	15.03	15.12	14.55	14.65	310149
2022-05-06	14.55	14.63	14.38	14.56	348806
2022-05-09	14.49	14.49	13.75	13.75	672530
2022-05-10	13.90	13.98	13.27	13.31	753465
2022-05-11	13.33	13.72	13.26	13.37	429490
2022-05-12	13.36	13.47	13.13	13.27	518488
2022-05-13	13.47	13.74	13.33	13.74	324176
2022-05-16	13.74	13.92	13.65	13.81	273190
2022-05-17	14.05	14.09	13.75	14.05	381097
2022-05-18	14.05	14.06	13.59	13.62	344551
2022-05-19	13.51	13.69	13.43	13.46	253992
2022-05-20	13.55	13.61	13.20	13.40	349575
2022-05-23	13.53	13.61	13.34	13.49	367663
2022-05-24	13.49	13.74	13.25	13.69	334872
2022-05-25	13.69	13.96	13.58	13.92	316558
2022-05-26	14.09	14.30	14.01	14.23	319636
2022-05-27	14.34	15.01	14.34	14.90	496491
2022-05-31	14.83	14.94	14.55	14.73	362206
2022-06-01	14.84	14.84	14.55	14.61	309652
2022-06-02	14.66	15.04	14.50	15.04	201778
2022-06-03	14.95	14.95	14.67	14.69	222750
2022-06-06	14.78	15.01	14.74	14.86	199546
2022-06-07	14.79	15.11	14.73	15.09	230825
2022-06-08	15.08	15.08	14.61	14.62	182665
2022-06-09	14.63	14.72	14.30	14.35	196353
2022-06-10	14.00	14.18	13.94	13.99	289001
2022-06-13	13.75	13.75	13.02	12.98	542246
2022-06-14	13.00	13.18	12.84	12.96	418408
2022-06-15	13.11	13.59	13.05	13.31	350254
2022-06-16	13.10	13.10	12.65	12.72	430542
2022-06-17	12.83	13.00	12.68	12.94	317113
2022-06-21	13.23	13.36	13.10	13.21	367128
2022-06-22	13.09	13.49	13.00	13.04	402251
2022-06-23	13.17	13.35	13.10	13.23	413564
2022-06-24	13.39	13.58	13.35	13.52	227038
2022-06-27	13.52	13.79	13.47	13.60	240914
2022-06-28	13.80	13.98	13.48	13.50	320751
2022-06-29	13.50	13.50	13.30	13.49	186695
2022-06-30	13.47	13.81	13.37	13.59	320996
2022-07-01	13.70	13.95	13.64	13.94	216694
2022-07-05	13.88	14.12	13.55	14.12	299324
2022-07-06	14.17	14.23	14.01	14.06	198766
2022-07-07	14.14	14.39	14.06	14.20	182250
2022-07-08	14.08	14.18	13.93	14.08	213346
2022-07-11	14.11	14.20	14.02	14.01	172081
2022-07-12	14.03	14.15	13.77	13.99	168236
2022-07-13	13.80	13.99	13.75	13.82	168943
2022-07-14	13.67	13.77	13.65	13.73	161527
2022-07-15	13.93	14.02	13.80	14.00	163281
2022-07-18	14.09	14.12	13.73	13.77	236420
2022-07-19	13.87	14.18	13.83	14.17	170089
2022-07-20	14.27	14.35	14.14	14.21	219710
2022-07-21	14.17	14.38	14.01	14.38	161213
2022-07-22	14.47	14.60	14.43	14.53	209613
2022-07-25	14.57	14.65	14.45	14.53	189805
2022-07-26	14.52	14.69	14.48	14.50	155199
2022-07-27	14.64	14.83	14.51	14.80	246107
2022-07-28	14.81	15.37	14.81	15.36	267788
2022-07-29	15.45	15.64	15.40	15.50	428941
2022-08-01	15.50	15.56	15.33	15.46	332927
2022-08-02	15.34	15.50	15.17	15.17	197589
2022-08-03	15.17	15.45	15.16	15.20	206559
2022-08-04	15.25	15.31	15.16	15.29	163642
2022-08-05	15.22	15.35	15.16	15.28	242578
2022-08-08	15.39	15.62	15.38	15.47	266563
2022-08-09	15.50	15.63	15.48	15.49	166533
2022-08-10	15.72	15.84	15.67	15.77	293883
2022-08-11	15.89	16.00	15.52	15.58	248030
2022-08-12	15.68	15.95	15.68	15.94	287445
2022-08-15	15.95	16.19	15.90	16.03	268660
2022-08-16	15.92	16.02	15.77	15.82	207789
2022-08-17	15.64	15.77	15.53	15.53	248314
2022-08-18	15.51	15.64	15.39	15.40	212205
2022-08-19	15.28	15.38	15.13	15.15	208964
2022-08-22	15.03	15.14	14.75	14.79	268142
2022-08-23	14.76	14.83	14.50	14.58	221041
2022-08-24	14.53	14.85	14.53	14.76	178814
2022-08-25	14.76	15.07	14.69	15.01	162679
2022-08-26	15.14	15.14	14.70	14.72	228414
2022-08-29	14.67	14.88	14.57	14.80	210589
2022-08-30	14.85	14.85	14.51	14.58	249348
2022-08-31	14.71	14.89	14.50	14.52	308237
2022-09-01	14.47	14.49	14.23	14.49	315782
2022-09-02	14.54	14.71	14.23	14.28	132974
2022-09-06	14.29	14.43	14.16	14.30	200523
2022-09-07	14.29	14.74	14.29	14.70	160895
2022-09-08	14.62	14.80	14.59	14.65	100138
2022-09-09	14.81	14.90	14.67	14.84	114109
2022-09-12	14.91	15.09	14.91	14.88	202654
2022-09-13	14.68	14.87	14.30	14.34	338920
2022-09-14	14.34	14.34	14.04	14.13	202230
2022-09-15	14.13	14.23	13.66	13.66	265428
2022-09-16	13.50	13.57	13.25	13.38	643231
2022-09-19	13.25	13.34	13.10	13.28	212969
2022-09-20	13.11	13.13	12.83	12.87	353597
2022-09-21	12.94	13.09	12.58	12.58	405507
2022-09-22	12.56	12.56	12.19	12.21	484822
2022-09-23	12.02	12.10	11.75	11.86	606195
2022-09-26	11.77	11.82	11.00	11.23	1044567
2022-09-27	11.31	11.51	10.87	11.13	1073173
2022-09-28	11.29	11.63	11.17	11.54	471910
2022-09-29	11.41	11.41	10.94	11.05	577203
2022-09-30	11.10	11.41	11.10	11.25	350300
2022-10-03	11.40	11.71	11.16	11.60	555926
2022-10-04	12.01	12.11	11.91	12.05	515075
2022-10-05	11.93	11.95	11.53	11.79	460380
2022-10-06	11.82	11.90	11.48	11.55	376200
2022-10-07	11.45	11.45	11.09	11.20	447748
2022-10-10	11.26	11.31	11.08	11.04	416559
2022-10-11	11.01	11.26	10.95	11.17	638560
2022-10-12	11.13	11.23	10.98	11.12	444835
2022-10-13	10.89	11.38	10.81	11.25	733321
2022-10-14	11.39	11.42	10.98	10.99	523004
2022-10-17	11.14	11.38	11.14	11.23	352448
2022-10-18	11.41	11.63	11.33	11.39	356650
2022-10-19	11.37	11.37	11.02	11.13	243534
2022-10-20	11.07	11.30	11.01	11.07	334100
2022-10-21	11.00	11.15	10.93	11.13	279595
2022-10-24	11.19	11.37	11.08	11.37	457043
2022-10-25	11.34	11.88	11.34	11.85	403055
2022-10-26	11.91	12.14	11.84	11.91	259846
2022-10-27	11.97	12.15	11.90	11.98	254682
2022-10-28	11.94	12.26	11.88	12.24	298818
2022-10-31	12.26	12.48	12.20	12.36	399511
2022-11-01	12.46	12.54	12.23	12.23	394729
2022-11-02	12.26	12.29	11.77	11.80	345277
2022-11-03	11.75	11.92	11.57	11.81	245230
2022-11-04	11.87	12.04	11.72	12.04	227990
2022-11-07	12.13	12.17	11.86	12.01	351427
2022-11-08	12.11	12.22	12.02	12.09	204451
2022-11-09	12.01	12.25	11.97	11.98	285170
2022-11-10	12.49	12.86	12.35	12.78	382258
2022-11-11	12.82	12.97	12.73	12.88	307855
2022-11-14	12.80	12.80	12.58	12.55	276796
2022-11-15	12.64	12.71	12.44	12.58	403805
2022-11-16	12.55	12.60	12.34	12.34	330696
2022-11-17	12.22	12.23	12.00	12.20	337947
2022-11-18	12.32	12.39	12.21	12.34	248162
2022-11-21	12.26	12.46	12.24	12.35	405825
2022-11-22	12.38	12.46	12.35	12.44	315097
2022-11-23	12.40	12.59	12.40	12.56	290028
2022-11-25	12.62	12.69	12.58	12.64	134742
2022-11-28	12.60	12.70	12.46	12.52	308366
2022-11-29	12.51	12.67	12.45	12.64	311070
2022-11-30	12.68	13.17	12.51	13.16	525138
2022-12-01	13.26	13.38	13.02	13.10	338148
2022-12-02	13.00	13.30	12.96	13.27	302521
2022-12-05	13.25	13.25	12.72	12.75	320908
2022-12-06	12.75	12.83	12.29	12.42	327932
2022-12-07	12.37	12.57	12.37	12.43	193427
2022-12-08	12.64	12.80	12.38	12.42	369239
2022-12-09	12.33	12.62	12.33	12.47	278901
2022-12-12	12.50	12.68	12.42	12.59	292864
2022-12-13	12.89	13.03	12.62	12.68	308436
2022-12-14	12.65	12.96	12.43	12.55	323246
2022-12-15	12.40	12.52	12.30	12.42	294976
2022-12-16	12.30	12.33	12.10	12.18	320721
2022-12-19	12.08	12.10	11.71	11.77	492043
2022-12-20	11.70	11.98	11.65	11.84	417972
2022-12-21	11.96	12.09	11.83	11.90	463213
2022-12-22	11.84	11.95	11.33	11.58	722215
2022-12-23	11.56	11.82	11.53	11.54	348352
2022-12-27	11.56	11.72	11.29	11.42	529377
2022-12-28	11.38	11.54	11.19	11.19	521352
2022-12-29	11.28	11.55	11.28	11.50	455306
2022-12-30	11.50	11.58	11.30	11.50	562850
2023-01-03	11.55	11.99	11.55	11.83	598448
2023-01-04	11.94	12.44	11.90	12.01	383172
2023-01-05	11.92	12.25	11.84	12.00	483818
2023-01-06	12.03	12.42	11.96	12.40	506245
2023-01-09	12.48	12.82	12.42	12.51	635862
2023-01-10	12.50	12.72	12.42	12.67	517828
2023-01-11	12.72	13.05	12.72	13.01	373116
2023-01-12	13.05	13.38	13.03	13.23	371263
2023-01-13	13.15	13.30	13.07	13.14	303278
2023-01-17	13.16	13.20	13.05	13.10	360282
2023-01-18	13.14	13.38	13.02	13.04	496920
2023-01-19	12.96	13.05	12.82	12.82	311581
2023-01-20	12.89	13.00	12.72	12.97	409565
2023-01-23	12.97	13.12	12.82	13.00	287170
2023-01-24	10.40	13.11	11.44	12.93	496799
2023-01-25	12.84	12.95	12.74	12.87	449005
2023-01-26	12.92	12.96	12.81	12.92	401864
2023-01-27	12.96	13.22	12.95	13.15	293106
2023-01-30	13.08	13.14	13.02	13.07	216466
2023-01-31	13.16	13.51	13.08	13.49	362922
2023-02-01	13.47	13.73	13.36	13.59	520686
2023-02-02	13.79	14.10	13.75	14.00	425596
2023-02-03	13.85	13.85	13.53	13.59	250420
2023-02-06	13.52	13.55	13.41	13.53	212198
2023-02-07	13.54	13.76	13.43	13.64	442573
2023-02-08	13.66	13.69	13.54	13.60	212017
2023-02-09	13.74	13.83	13.39	13.45	204210
2023-02-10	13.45	13.54	13.34	13.51	241524
2023-02-13	13.60	13.70	13.59	13.58	347916
2023-02-14	13.54	13.64	13.35	13.43	239360
2023-02-15	13.39	13.47	13.33	13.40	212765
2023-02-16	13.31	13.42	13.12	13.28	252455
2023-02-17	13.20	13.40	12.86	13.07	586624
2023-02-21	12.99	13.01	12.61	12.67	366784
2023-02-22	12.73	12.83	12.58	12.67	206700
2023-02-23	12.69	12.75	12.59	12.72	151198
2023-02-24	12.65	12.65	12.44	12.52	298024
2023-02-27	12.61	12.68	12.42	12.54	234280
2023-02-28	12.58	12.77	12.56	12.58	291729
2023-03-01	12.50	12.54	12.31	12.38	352425
2023-03-02	12.24	12.51	12.10	12.45	292321
2023-03-03	12.50	12.70	12.50	12.61	224501
2023-03-06	12.65	12.81	12.65	12.75	286407
2023-03-07	12.73	12.78	12.46	12.47	277709
2023-03-08	12.49	12.66	12.32	12.39	337042
2023-03-09	12.39	12.49	12.00	12.00	319012
2023-03-10	12.00	12.03	11.50	11.56	606945
2023-03-13	11.39	11.79	11.32	11.54	451238
2023-03-14	11.70	11.87	11.39	11.50	430401
2023-03-15	11.37	11.58	11.33	11.53	455334
2023-03-16	11.50	11.62	11.35	11.54	278478
2023-03-17	11.54	11.57	11.20	11.22	379649
2023-03-20	11.23	11.45	11.22	11.36	289864
2023-03-21	11.46	11.53	11.15	11.27	475052
2023-03-22	11.21	11.23	10.93	10.93	573761
2023-03-23	11.03	11.07	10.73	10.78	420272
2023-03-24	10.78	11.02	10.73	11.01	377272
2023-03-27	11.11	11.23	11.01	11.02	321237
2023-03-28	11.00	11.13	10.94	10.98	264702
2023-03-29	11.08	11.45	11.08	11.44	422379
2023-03-30	11.55	11.64	11.52	11.64	276808
2023-03-31	11.73	11.94	11.72	11.92	398497
2023-04-03	11.92	12.20	11.87	11.88	429279
2023-04-04	11.87	11.96	11.66	11.73	445754
2023-04-05	11.57	11.71	11.54	11.54	236075
2023-04-06	11.52	11.74	11.52	11.62	271329
2023-04-10	11.60	11.86	11.56	11.73	318064
2023-04-11	11.72	11.90	11.69	11.69	284552
2023-04-12	11.86	11.93	11.65	11.67	211617
2023-04-13	11.68	11.70	11.50	11.57	291670
2023-04-14	11.53	11.67	11.32	11.40	243917
2023-04-17	11.40	11.67	11.40	11.65	264465
2023-04-18	11.67	11.78	11.62	11.67	189568
2023-04-19	11.61	11.69	11.48	11.63	308318
2023-04-20	11.52	11.63	11.38	11.41	313870
2023-04-21	11.41	11.54	11.36	11.49	207757
2023-04-24	11.51	11.59	11.36	11.44	250320
2023-04-25	11.35	11.43	11.26	11.26	211392
2023-04-26	11.26	11.40	11.17	11.22	262575
2023-04-27	11.24	11.50	11.24	11.49	242861
2023-04-28	11.52	11.75	11.49	11.72	330481
2023-05-01	11.75	11.81	11.59	11.62	476179
2023-05-02	11.59	11.60	11.27	11.33	321298
2023-05-03	11.34	11.48	11.22	11.25	304900
2023-05-04	11.22	11.50	11.14	11.43	576999
2023-05-05	11.46	11.62	11.44	11.50	341745
2023-05-08	11.49	11.54	11.40	11.36	343159
2023-05-09	11.28	11.33	11.15	11.28	203599
2023-05-10	11.45	11.48	11.29	11.36	241934
2023-05-11	11.36	11.36	11.14	11.20	299077
2023-05-12	11.26	11.27	11.14	11.22	250696
2023-05-15	11.20	11.28	11.14	11.19	250699
2023-05-16	11.18	11.25	10.95	10.95	758576
2023-05-17	10.98	11.12	10.87	11.05	348903
2023-05-18	11.01	11.08	10.96	11.01	243709
2023-05-19	11.01	11.09	10.96	11.00	208409
2023-05-22	10.97	11.10	10.92	11.02	214691
2023-05-23	11.00	11.14	10.97	10.99	447131
2023-05-24	10.90	10.96	10.70	10.73	481004
2023-05-25	10.75	10.82	10.69	10.78	418595
2023-05-26	10.80	11.01	10.77	10.95	299561
2023-05-30	11.01	11.12	10.93	10.99	378496
2023-05-31	11.02	11.16	10.98	11.13	325977
2023-06-01	11.15	11.36	11.05	11.31	380748
2023-06-02	11.40	11.49	11.35	11.40	291209
2023-06-05	11.43	11.44	11.26	11.40	222135
2023-06-06	11.25	11.44	11.25	11.40	240405
2023-06-07	11.46	11.65	11.42	11.60	214223
2023-06-08	11.60	11.65	11.46	11.49	274753
2023-06-09	11.43	11.54	11.38	11.40	240678
2023-06-12	11.49	11.49	11.35	11.33	260623
2023-06-13	11.38	11.45	11.33	11.45	308484
2023-06-14	11.43	11.54	11.36	11.43	407787
2023-06-15	11.45	11.60	11.41	11.59	309159
2023-06-16	11.57	11.65	11.50	11.56	290073
2023-06-20	11.56	11.56	11.36	11.39	266307
2023-06-21	11.36	11.42	11.25	11.41	401575
2023-06-22	11.33	11.33	11.11	11.23	340626
2023-06-23	11.16	11.27	11.11	11.13	325215
2023-06-26	11.07	11.19	11.07	11.16	769950
2023-06-27	11.22	11.37	11.17	11.34	281391
2023-06-28	11.34	11.45	11.32	11.38	261350
2023-06-29	11.42	11.52	11.36	11.52	249359
2023-06-30	11.65	11.70	11.46	11.60	423133
2023-07-03	11.57	11.87	11.57	11.81	420268
2023-07-05	11.77	11.92	11.65	11.79	381802
2023-07-06	11.68	11.73	11.49	11.71	527840
2023-07-07	11.64	11.81	11.64	11.72	300600
2023-07-10	11.72	11.81	11.66	11.66	365218
2023-07-11	11.70	11.80	11.64	11.79	295567
2023-07-12	11.90	12.02	11.84	11.93	450640
2023-07-13	11.93	12.03	11.81	12.03	311875
2023-07-14	12.03	12.03	11.93	11.93	231263
2023-07-17	11.96	11.99	11.78	11.80	368743
2023-07-18	11.76	11.80	11.64	11.66	405160
2023-07-19	11.73	11.97	11.68	11.87	593126
2023-07-20	11.90	11.93	11.72	11.92	343986
2023-07-21	11.96	12.05	11.93	11.97	660137
2023-07-24	11.97	12.08	11.92	12.05	328305
2023-07-25	12.08	12.16	12.06	12.08	475726
2023-07-26	12.07	12.13	12.04	12.10	338488
2023-07-27	12.18	12.21	11.86	11.87	350614
2023-07-28	11.91	12.06	11.83	11.92	303640
2023-07-31	12.00	12.05	11.91	12.00	407380
2023-08-01	11.91	12.09	11.88	12.06	375289
2023-08-02	11.96	12.01	11.85	11.87	329647
2023-08-03	11.76	11.76	11.47	11.67	495059
2023-08-04	11.65	11.85	11.59	11.64	276117
2023-08-07	11.65	11.82	11.65	11.79	346974
2023-08-08	11.67	11.79	11.62	11.71	248520
2023-08-09	11.73	11.78	11.68	11.75	165237
2023-08-10	11.75	11.86	11.60	11.63	299220
2023-08-11	11.60	11.76	11.60	11.74	317769
2023-08-14	11.75	11.76	11.68	11.63	228713
2023-08-15	11.56	11.60	11.44	11.47	235729
2023-08-16	11.46	11.51	11.32	11.34	244385
2023-08-17	11.39	11.40	11.26	11.27	321709
2023-08-18	11.23	11.31	11.16	11.20	328594
2023-08-21	11.18	11.21	10.99	11.09	482783
2023-08-22	11.15	11.16	11.03	11.14	330457
2023-08-23	11.16	11.27	11.16	11.23	220027
2023-08-24	11.25	11.44	11.19	11.19	224482
2023-08-25	11.22	11.29	11.16	11.22	278731
2023-08-28	11.29	11.40	11.29	11.32	415122
2023-08-29	11.34	11.50	11.30	11.46	259194
2023-08-30	11.45	11.57	11.35	11.40	300917
2023-08-31	11.47	11.53	11.41	11.45	454803
2023-09-01	11.53	11.62	11.40	11.44	338184
2023-09-05	11.41	11.54	11.28	11.30	334123
2023-09-06	11.28	11.34	11.13	11.21	285440
2023-09-07	11.15	11.31	11.15	11.24	179521
2023-09-08	11.23	11.29	11.13	11.13	361401
2023-09-11	11.15	11.19	11.06	10.99	318184
2023-09-12	11.00	11.06	10.99	11.03	330122
2023-09-13	11.06	11.06	10.90	10.91	304308
2023-09-14	10.96	11.14	10.96	11.06	349470
2023-09-15	11.05	11.17	11.02	11.15	175877
2023-09-18	11.10	11.24	11.03	11.15	353158
2023-09-19	11.11	11.18	11.01	11.07	259275
2023-09-20	11.15	11.17	10.95	10.95	351069
2023-09-21	10.90	10.92	10.66	10.67	594511
2023-09-22	10.78	10.78	10.58	10.59	503505
2023-09-25	10.53	10.56	10.37	10.46	703909
2023-09-26	10.37	10.43	10.21	10.23	487957
2023-09-27	10.27	10.38	10.02	10.05	702634
2023-09-28	10.01	10.16	10.01	10.09	702071
2023-09-29	10.20	10.29	10.03	10.12	713021
2023-10-02	10.06	10.15	9.91	9.96	712642
2023-10-03	9.86	9.95	9.69	9.71	522265
2023-10-04	9.75	9.82	9.65	9.82	366910
2023-10-05	9.82	9.86	9.72	9.86	470747
2023-10-06	9.78	9.92	9.66	9.85	404349
2023-10-09	9.84	10.01	9.80	9.92	261355
2023-10-10	9.92	10.10	9.89	9.97	385153
2023-10-11	10.01	10.17	9.89	10.02	945922
2023-10-12	10.04	10.04	9.83	9.85	351945
2023-10-13	9.89	9.93	9.73	9.74	507908
2023-10-16	9.80	10.03	9.78	9.94	522211
2023-10-17	9.86	10.13	9.86	9.95	494483
2023-10-18	9.98	9.99	9.75	9.77	479526
2023-10-19	9.77	9.81	9.44	9.47	935249
2023-10-20	9.46	9.61	9.44	9.45	537662
2023-10-23	9.45	9.49	9.31	9.34	728874
2023-10-24	9.37	9.50	9.37	9.43	379192
2023-10-25	9.35	9.38	9.18	9.18	616367
2023-10-26	9.19	9.40	9.17	9.32	771953
2023-10-27	9.33	9.33	9.22	9.23	985468
2023-10-30	9.25	9.36	9.17	9.30	620354
2023-10-31	9.37	9.53	9.35	9.52	586351
2023-11-01	9.64	9.87	9.58	9.82	756208
2023-11-02	10.00	10.24	10.00	10.22	490628
2023-11-03	10.26	10.67	10.26	10.56	577077
2023-11-06	10.63	10.63	10.28	10.34	440653
2023-11-07	10.29	10.29	10.03	10.06	691152
2023-11-08	10.06	10.15	10.04	10.06	350623
2023-11-09	10.10	10.10	9.82	9.84	574115
2023-11-10	9.85	10.02	9.85	10.01	428926
2023-11-13	10.00	10.01	9.85	9.85	498516
2023-11-14	10.11	10.60	10.11	10.49	767030
2023-11-15	10.46	10.72	10.46	10.57	681401
2023-11-16	10.63	10.68	10.56	10.60	500284
2023-11-17	10.73	10.73	10.53	10.59	380850
2023-11-20	10.60	10.72	10.53	10.64	535441
2023-11-21	10.65	10.92	10.58	10.90	867480
2023-11-22	10.91	11.14	10.89	11.13	977184
2023-11-24	11.15	11.15	11.02	11.04	145519
2023-11-27	11.04	11.15	10.93	10.93	571153
2023-11-28	10.94	11.14	10.87	11.08	380689
2023-11-29	11.18	11.27	11.13	11.21	405044
2023-11-30	11.28	11.39	11.21	11.30	441039
2023-12-01	11.35	11.82	11.31	11.74	659621
2023-12-04	11.70	11.81	11.59	11.65	572808
2023-12-05	11.55	11.58	11.43	11.56	454489
2023-12-06	11.56	11.69	11.53	11.53	370199
2023-12-07	11.50	11.54	11.43	11.43	299580
2023-12-08	11.37	11.44	11.25	11.35	367305
2023-12-11	11.33	11.42	11.29	11.28	483464
2023-12-12	11.26	11.40	11.20	11.28	340525
2023-12-13	11.31	11.80	11.24	11.73	585647
2023-12-14	11.94	12.25	11.92	12.06	640806
2023-12-15	12.02	12.14	11.82	11.89	457069
2023-12-18	11.82	11.96	11.80	11.89	525098
2023-12-19	11.99	12.07	11.89	11.94	411668
2023-12-20	11.97	12.03	11.70	11.71	508628
2023-12-21	11.75	11.85	11.64	11.74	393183
2023-12-22	11.79	11.97	11.77	11.85	498456
2023-12-26	11.92	12.14	11.88	12.05	498516
2023-12-27	12.06	12.33	11.94	12.29	662595
2023-12-28	12.29	12.35	12.26	12.32	313387
2023-12-29	12.35	12.38	12.22	12.24	540299
2024-01-02	12.22	12.48	12.18	12.44	881119
2024-01-03	12.36	12.41	12.00	12.01	787867
2024-01-04	12.05	12.39	12.00	12.36	638774
2024-01-05	12.26	12.48	12.19	12.21	420102
2024-01-08	12.30	12.64	12.26	12.62	504004
2024-01-09	12.50	12.51	12.36	12.44	408909
2024-01-10	12.48	12.58	12.36	12.44	385428
2024-01-11	12.40	12.46	12.20	12.32	510707
2024-01-12	12.38	12.46	12.26	12.25	303546
2024-01-16	12.17	12.17	12.00	12.03	485674
2024-01-17	11.92	11.94	11.62	11.73	558069
2024-01-18	11.76	11.78	11.56	11.62	499388
2024-01-19	11.65	11.80	11.53	11.80	1000412
2024-01-22	11.90	12.00	11.83	11.89	415242
2024-01-23	11.85	11.95	11.76	11.78	369002
2024-01-24	11.87	11.90	11.55	11.73	661146
2024-01-25	11.78	11.92	11.78	11.82	464670
2024-01-26	11.86	11.92	11.77	11.78	414835
2024-01-29	11.81	12.05	11.81	12.05	475584
2024-01-30	12.03	12.05	11.89	11.96	402682
2024-01-31	11.98	12.06	11.73	11.78	476197
2024-02-01	11.86	12.15	11.80	12.15	495420
2024-02-02	12.06	12.07	11.83	11.90	381912
2024-02-05	11.76	11.77	11.53	11.61	575222
2024-02-06	11.61	11.75	11.60	11.71	313390
2024-02-07	11.72	11.85	11.63	11.76	301824
2024-02-08	11.72	11.86	11.69	11.80	320866
2024-02-09	11.78	11.82	11.65	11.75	331461
2024-02-12	11.75	11.85	11.75	11.71	290018
2024-02-13	11.52	11.52	11.25	11.38	736030
2024-02-14	11.39	11.60	11.39	11.55	344399
2024-02-15	11.61	11.82	11.61	11.79	363470
2024-02-16	11.67	11.75	11.56	11.63	328587
2024-02-20	11.56	11.71	11.56	11.63	335328
2024-02-21	11.62	11.71	11.58	11.65	254573
2024-02-22	11.72	11.75	11.62	11.71	338879
2024-02-23	11.73	11.79	11.69	11.71	510762
2024-02-26	11.72	11.72	11.55	11.55	416157
2024-02-27	11.55	11.71	11.51	11.52	405519
2024-02-28	11.46	11.67	11.45	11.66	411421
2024-02-29	11.81	11.86	11.77	11.83	322452
2024-03-01	11.81	12.02	11.70	12.01	418542
2024-03-04	12.01	12.15	11.93	12.13	347383
2024-03-05	12.11	12.18	12.02	12.12	383967
2024-03-06	12.14	12.17	12.01	12.07	423338
2024-03-07	12.09	12.14	11.93	11.96	587084
2024-03-08	12.00	12.12	12.00	12.09	305224
2024-03-11	12.09	12.14	12.02	12.02	275931
2024-03-12	12.02	12.04	11.88	11.98	310769
2024-03-13	11.93	12.00	11.83	11.86	291983
2024-03-14	11.83	11.83	11.59	11.65	332484
2024-03-15	11.61	11.69	11.57	11.64	225869
2024-03-18	11.66	11.70	11.60	11.67	399160
2024-03-19	11.68	11.74	11.60	11.70	349409
2024-03-20	11.73	11.77	11.60	11.77	298089
2024-03-21	11.80	11.88	11.70	11.77	301970
2024-03-22	11.77	11.77	11.54	11.67	459128
2024-03-25	11.67	11.73	11.63	11.65	322131
2024-03-26	11.67	11.75	11.64	11.68	329671
2024-03-27	11.71	11.92	11.71	11.92	413005
2024-03-28	11.96	12.10	11.93	12.08	404241
2024-04-01	12.10	12.10	11.85	11.90	506120
2024-04-02	11.73	11.76	11.63	11.67	431903
2024-04-03	11.63	11.67	11.59	11.66	330684
2024-04-04	11.69	11.83	11.56	11.58	538142
2024-04-05	11.58	11.65	11.56	11.57	286377
2024-04-08	11.57	11.71	11.57	11.59	293283
2024-04-09	11.63	11.77	11.62	11.75	300054
2024-04-10	11.56	11.58	11.36	11.40	643206
2024-04-11	11.40	11.46	11.26	11.45	556535
2024-04-12	11.31	11.38	11.23	11.24	423610
2024-04-15	11.26	11.38	10.99	11.04	550646
2024-04-16	10.94	11.00	10.82	10.82	426390
2024-04-17	10.85	10.95	10.83	10.85	403031
2024-04-18	10.92	10.92	10.70	10.71	534301
2024-04-19	10.67	10.79	10.61	10.76	430571
2024-04-22	10.77	11.01	10.71	11.01	432513
2024-04-23	11.05	11.15	11.00	11.09	268979
2024-04-24	11.08	11.13	10.99	11.06	402567
2024-04-25	10.96	11.00	10.88	10.97	286554
2024-04-26	11.01	11.18	10.98	10.99	326334
2024-04-29	11.06	11.12	10.98	11.07	346831
2024-04-30	11.06	11.13	10.92	10.93	407550
2024-05-01	10.94	11.14	10.92	10.96	302783
2024-05-02	11.06	11.06	10.91	11.02	311623
2024-05-03	11.17	11.30	11.12	11.15	279744
2024-05-06	11.23	11.25	11.15	11.21	261837
2024-05-07	11.25	11.33	11.25	11.27	285276
2024-05-08	11.24	11.25	11.16	11.19	279616
2024-05-09	11.21	11.39	11.19	11.39	361963
2024-05-10	11.40	11.44	11.35	11.40	277726
2024-05-13	11.40	11.49	11.39	11.39	357501
2024-05-14	11.46	11.50	11.39	11.46	277883
2024-05-15	11.55	11.67	11.55	11.63	334165
2024-05-16	11.67	11.70	11.60	11.64	263702
2024-05-17	11.66	11.72	11.61	11.70	348130
2024-05-20	11.70	11.71	11.58	11.58	449422
2024-05-21	11.56	12.05	11.56	11.74	513156
2024-05-22	11.66	11.78	11.57	11.61	278753
2024-05-23	11.62	11.64	11.39	11.39	304120
2024-05-24	11.45	11.47	11.35	11.40	221638
2024-05-28	11.40	11.43	11.16	11.17	543306
2024-05-29	11.01	11.07	10.79	10.97	586632
2024-05-30	11.00	11.15	10.98	11.13	377505
2024-05-31	11.25	11.41	11.21	11.40	420983
2024-06-03	11.42	11.51	11.39	11.46	487417
2024-06-04	11.41	11.69	11.41	11.59	461918
2024-06-05	11.61	11.71	11.50	11.68	365130
2024-06-06	11.62	11.66	11.59	11.63	231871
2024-06-07	11.54	11.60	11.50	11.55	231483
2024-06-10	11.51	11.63	11.48	11.48	276625
2024-06-11	11.44	11.49	11.40	11.41	213299
2024-06-12	11.55	11.69	11.49	11.50	365573
2024-06-13	11.48	11.54	11.42	11.46	273712
2024-06-14	11.38	11.52	11.38	11.46	236845
2024-06-17	11.41	11.55	11.37	11.46	342525
2024-06-18	11.45	11.52	11.40	11.42	263387
2024-06-20	11.40	11.48	11.38	11.44	352575
2024-06-21	11.41	11.47	11.36	11.39	242325
2024-06-24	11.39	11.60	11.38	11.51	290512
2024-06-25	11.55	11.55	11.35	11.39	346208
2024-06-26	11.32	11.36	11.29	11.30	218920
2024-06-27	11.35	11.48	11.33	11.48	231508
2024-06-28	11.59	11.68	11.54	11.68	371797
2024-07-01	11.68	11.69	11.56	11.57	395041
2024-07-02	11.56	11.67	11.56	11.62	278315
2024-07-03	11.68	11.69	11.60	11.66	194832
2024-07-05	11.65	11.69	11.61	11.65	289246
2024-07-08	11.63	11.71	11.59	11.68	351310
2024-07-09	11.65	11.79	11.55	11.74	609250
2024-07-10	11.75	11.82	11.71	11.80	290490
2024-07-11	11.87	12.21	11.87	12.04	881716
2024-07-12	12.11	12.13	11.98	11.99	1128902
2024-07-15	12.04	12.12	11.99	12.01	494015
2024-07-16	12.07	12.22	12.07	12.22	475361
2024-07-17	12.16	12.34	12.16	12.30	453680
2024-07-18	12.29	12.42	12.17	12.23	446061
2024-07-19	12.21	12.28	12.14	12.22	240332
2024-07-22	12.30	12.44	12.21	12.43	553752
2024-07-23	12.45	12.50	12.37	12.42	400226
2024-07-24	12.41	12.45	12.22	12.23	378029
2024-07-25	12.23	12.39	12.14	12.19	314618
2024-07-26	12.24	12.33	12.21	12.30	283951
2024-07-29	12.34	12.45	12.22	12.44	234309
2024-07-30	12.43	12.62	12.40	12.60	571459
2024-07-31	12.73	12.73	12.52	12.59	655317
2024-08-01	12.60	12.80	12.59	12.73	456326
2024-08-02	12.73	12.87	12.67	12.81	475058
2024-08-05	12.42	12.55	11.89	12.10	1130206
2024-08-06	12.21	12.61	12.17	12.46	364071
2024-08-07	12.68	12.75	12.40	12.41	388077
2024-08-08	12.41	12.53	12.38	12.48	233093
2024-08-09	12.51	12.63	12.40	12.60	211660
2024-08-12	12.65	12.65	12.45	12.48	401312
2024-08-13	12.52	12.64	12.51	12.61	292821
2024-08-14	12.59	12.72	12.55	12.66	393204
2024-08-15	12.72	12.73	12.58	12.69	333278
2024-08-16	12.70	12.71	12.59	12.69	239188
2024-08-19	12.66	13.00	12.66	12.87	594867
2024-08-20	12.97	12.97	12.83	12.87	238441
2024-08-21	12.94	12.98	12.81	12.93	342212
2024-08-22	12.90	12.99	12.89	12.95	265142
2024-08-23	12.96	13.31	12.95	13.31	409360
2024-08-26	13.32	13.50	13.25	13.42	445999
2024-08-27	13.42	13.43	13.33	13.40	358146
2024-08-28	13.33	13.45	13.32	13.33	271394
2024-08-29	13.40	13.49	13.33	13.49	361239
2024-08-30	13.50	13.60	13.37	13.50	462373
2024-09-03	13.62	13.80	13.55	13.72	551465
2024-09-04	13.66	13.87	13.66	13.72	435267
2024-09-05	13.76	13.86	13.71	13.73	309333
2024-09-06	13.75	13.78	13.61	13.70	212737
2024-09-09	13.80	13.93	13.73	13.85	335388
2024-09-10	13.84	13.92	13.79	13.90	294525
2024-09-11	13.86	13.98	13.75	13.98	224879
2024-09-12	13.94	14.04	13.92	14.02	328865
2024-09-13	14.05	14.16	14.05	14.09	329273
2024-09-16	14.13	14.34	14.12	14.32	276950
2024-09-17	14.38	14.41	14.07	14.09	330343
2024-09-18	14.09	14.18	14.03	14.04	257466
2024-09-19	14.14	14.19	13.84	13.89	473690
2024-09-20	13.85	13.90	13.66	13.74	408997
2024-09-23	13.74	13.99	13.71	13.99	254994
2024-09-24	14.00	14.21	13.95	14.19	303545
2024-09-25	14.15	14.17	14.02	14.07	176824
2024-09-26	14.10	14.13	13.93	13.98	328520
2024-09-27	14.00	14.17	14.00	14.07	298050
2024-09-30	14.05	14.22	13.98	14.17	457027
2024-10-01	14.22	14.23	14.05	14.06	324159
2024-10-02	13.99	14.06	13.94	13.98	244933
2024-10-03	14.00	14.00	13.76	13.79	293444
2024-10-04	13.76	13.79	13.62	13.77	212296
2024-10-07	13.66	13.70	13.45	13.56	429530
2024-10-08	13.59	13.66	13.57	13.65	163733
2024-10-09	13.65	13.72	13.62	13.70	186351
2024-10-10	13.66	13.73	13.59	13.60	304575
2024-10-11	13.62	13.74	13.61	13.67	184326
2024-10-14	13.69	13.88	13.69	13.78	315653
2024-10-15	13.85	14.04	13.85	13.94	465740
2024-10-16	14.03	14.20	14.03	14.14	346303
2024-10-17	14.16	14.16	14.00	14.09	203327
2024-10-18	14.06	14.11	14.01	14.05	191163
2024-10-21	14.03	14.05	13.76	13.77	294774
2024-10-22	13.71	13.84	13.68	13.81	163535
2024-10-23	13.72	13.89	13.72	13.80	240589
2024-10-24	13.87	13.93	13.82	13.86	238528
2024-10-25	13.98	14.03	13.82	13.84	213469
2024-10-28	13.94	13.95	13.73	13.76	215213
2024-10-29	13.73	13.75	13.52	13.52	179896
2024-10-30	13.60	13.82	13.60	13.72	231053
2024-10-31	13.72	13.72	13.47	13.48	354840
2024-11-01	13.49	13.57	13.22	13.22	384920
2024-11-04	13.25	13.43	13.22	13.25	275578
2024-11-05	13.37	13.47	13.33	13.47	227815
2024-11-06	13.58	13.67	12.94	13.08	664382
2024-11-07	13.11	13.43	13.10	13.43	368307
2024-11-08	13.47	13.78	13.46	13.67	281637
2024-11-11	13.73	13.78	13.37	13.32	419521
2024-11-12	13.26	13.32	13.09	13.12	269166
2024-11-13	13.17	13.24	13.06	13.12	420922
2024-11-14	13.12	13.12	12.96	12.96	315000
2024-11-15	12.91	13.01	12.90	12.95	204163
2024-11-18	12.95	13.25	12.95	13.21	257976
2024-11-19	13.09	13.41	13.03	13.38	262226
2024-11-20	13.23	13.35	13.15	13.28	258384
2024-11-21	13.29	13.48	13.29	13.45	203876
2024-11-22	13.53	13.69	13.52	13.63	232309
2024-11-25	13.73	13.81	13.51	13.64	473214
2024-11-26	13.61	13.67	13.55	13.67	203905
2024-11-27	13.74	13.95	13.72	13.93	225315
2024-11-29	14.00	14.05	13.90	13.93	224143
2024-12-02	13.87	13.93	13.65	13.67	358378
2024-12-03	13.70	13.74	13.62	13.62	300041
2024-12-04	13.56	13.62	13.50	13.54	220837
2024-12-05	13.63	13.64	13.45	13.48	258967
2024-12-06	13.59	13.59	13.30	13.35	404694
2024-12-09	13.30	13.39	13.28	13.25	283454
2024-12-10	13.26	13.31	13.00	13.01	320328
2024-12-11	13.04	13.14	12.90	12.91	340451
2024-12-12	12.92	13.04	12.86	12.89	285779
2024-12-13	12.82	12.98	12.81	12.83	304977
2024-12-16	12.94	12.94	12.77	12.81	544152
2024-12-17	12.79	12.79	12.51	12.58	466553
2024-12-18	12.67	12.69	12.08	12.10	472387
2024-12-19	12.20	12.25	11.89	11.91	476943
2024-12-20	11.96	12.30	11.92	12.18	446172
2024-12-23	12.22	12.24	12.06	12.21	342373
2024-12-24	12.21	12.36	12.15	12.34	157851
2024-12-26	12.30	12.39	12.26	12.37	351419
2024-12-27	12.38	12.45	12.22	12.24	485539
2024-12-30	12.15	12.23	12.02	12.18	596650
2024-12-31	12.29	12.37	12.13	12.24	421887
2025-01-02	12.35	12.35	12.16	12.21	318161
2025-01-03	12.21	12.30	12.16	12.28	254833
2025-01-06	12.37	12.47	12.24	12.28	481317
2025-01-07	12.33	12.47	12.12	12.19	493778
2025-01-08	12.21	12.32	12.10	12.32	316193
2025-01-10	12.17	12.22	12.03	12.04	380281
2025-01-13	12.00	12.31	12.00	12.22	809549
2025-01-14	12.18	12.32	12.17	12.29	425616
2025-01-15	12.45	12.55	12.29	12.52	676568
2025-01-16	12.42	12.64	12.41	12.62	415156
2025-01-17	12.79	12.84	12.68	12.71	407765
2025-01-21	12.71	12.97	12.71	12.96	480063
2025-01-22	12.97	12.97	12.78	12.80	454788
2025-01-23	12.80	12.84	12.63	12.84	359055
2025-01-24	12.83	12.92	12.74	12.82	344296
2025-01-27	12.84	12.94	12.76	12.94	411172
2025-01-28	12.90	12.90	12.69	12.72	292042
2025-01-29	12.75	12.79	12.50	12.60	289674
2025-01-30	12.66	12.83	12.62	12.75	468058
2025-01-31	12.83	12.92	12.70	12.79	440565
2025-02-03	12.61	12.83	12.53	12.80	487263
2025-02-04	12.73	12.83	12.67	12.78	273873
2025-02-05	12.78	12.92	12.78	12.90	289425
2025-02-06	12.94	13.03	12.93	13.01	274425
2025-02-07	13.01	13.05	12.90	12.94	269106
2025-02-10	12.95	13.00	12.89	12.85	330008
2025-02-11	12.81	12.93	12.80	12.92	301791
2025-02-12	12.78	12.89	12.64	12.81	265888
2025-02-13	12.82	12.93	12.79	12.91	227698
2025-02-14	12.96	13.05	12.84	12.89	254610
2025-02-18	12.87	12.97	12.81	12.93	356076
2025-02-19	12.83	12.98	12.78	12.95	355087
2025-02-20	12.92	13.00	12.87	12.96	288498
2025-02-21	12.96	13.00	12.86	12.90	261281
2025-02-24	12.89	13.06	12.85	13.02	378669
2025-02-25	13.06	13.19	13.00	13.16	364013
2025-02-26	13.16	13.23	13.04	13.06	218665
2025-02-27	13.06	13.20	13.06	13.15	249327
2025-02-28	13.24	13.35	13.11	13.26	350443
2025-03-03	13.29	13.46	13.29	13.32	450698
2025-03-04	13.28	13.42	13.03	13.10	461391
2025-03-05	13.03	13.21	12.98	13.13	347696
2025-03-06	13.04	13.04	12.80	12.80	379988
2025-03-07	12.76	12.92	12.65	12.87	371320
2025-03-10	12.80	12.98	12.68	12.62	424012
2025-03-11	12.62	12.74	12.43	12.51	387760
2025-03-12	12.51	12.65	12.39	12.46	311654
2025-03-13	12.38	12.50	12.21	12.22	370761
2025-03-14	12.22	12.47	12.22	12.42	329234
2025-03-17	12.33	12.71	12.32	12.61	365842
2025-03-18	12.50	12.75	12.46	12.58	286004
2025-03-19	12.56	12.72	12.54	12.62	240909
2025-03-20	12.59	12.66	12.52	12.62	224466
2025-03-21	12.55	12.58	12.40	12.47	176300
2025-03-24	12.53	12.64	12.49	12.56	304955
2025-03-25	12.56	12.60	12.32	12.35	373246
2025-03-26	12.39	12.46	12.29	12.39	263953
2025-03-27	12.39	12.50	12.34	12.37	195342
2025-03-28	12.37	12.50	12.35	12.49	268826
2025-03-31	12.53	12.66	12.48	12.56	329613
2025-04-01	12.63	12.72	12.49	12.63	390206
2025-04-02	12.63	12.79	12.56	12.71	193078
2025-04-03	12.38	12.60	12.34	12.35	516886
2025-04-04	12.25	12.30	11.53	11.59	923564
2025-04-07	11.33	11.48	10.56	11.02	956415
2025-04-08	11.47	11.47	10.65	10.82	674606
2025-04-09	10.57	11.49	10.39	11.38	807579
2025-04-10	11.24	11.37	10.88	11.10	384128
2025-04-11	11.15	11.40	10.99	11.36	272940
2025-04-14	11.49	11.70	11.46	11.61	326722
2025-04-15	11.63	11.80	11.63	11.66	253679
2025-04-16	11.65	11.84	11.55	11.58	586155
2025-04-17	11.60	11.85	11.60	11.73	1008458
2025-04-21	11.63	11.71	11.38	11.51	365308
2025-04-22	11.55	11.86	11.55	11.73	294094
2025-04-23	11.93	12.13	11.79	11.82	295986
2025-04-24	11.82	11.99	11.80	11.89	261085
2025-04-25	11.86	12.00	11.82	11.88	236659
2025-04-28	11.97	12.00	11.89	11.98	186725
2025-04-29	12.00	12.15	11.98	12.12	409147
2025-04-30	12.09	12.25	11.96	12.21	436183
2025-05-01	12.36	12.40	12.24	12.33	300667
2025-05-02	12.40	12.55	12.40	12.46	202750
2025-05-05	12.45	12.54	12.35	12.49	201931
2025-05-06	12.44	12.49	12.31	12.38	240272
2025-05-07	12.35	12.49	12.34	12.36	188608
2025-05-08	12.40	12.45	12.21	12.29	225690
2025-05-09	12.30	12.40	12.30	12.37	106193
2025-05-12	12.57	12.57	12.40	12.42	314330
2025-05-13	12.52	12.52	12.23	12.29	490954
2025-05-14	12.20	12.20	11.96	12.04	550483
2025-05-15	12.06	12.28	12.06	12.27	210067
2025-05-16	12.36	12.55	12.30	12.55	227839
2025-05-19	12.47	12.55	12.38	12.53	258416
2025-05-20	12.53	12.55	12.47	12.52	227910
2025-05-21	12.50	12.50	12.14	12.17	318201
2025-05-22	12.14	12.26	12.00	12.06	210474
2025-05-23	11.98	12.09	11.94	12.04	200861
2025-05-27	12.11	12.29	12.09	12.24	275655
2025-05-28	12.20	12.24	12.17	12.19	161545
2025-05-29	12.26	12.44	12.22	12.44	313989
2025-05-30	12.49	12.49	12.34	12.45	304191
2025-06-02	12.40	12.48	12.23	12.45	389164
2025-06-03	12.40	12.48	12.31	12.43	258095
2025-06-04	12.40	12.49	12.39	12.44	195511
2025-06-05	12.45	12.48	12.38	12.44	225361
2025-06-06	12.45	12.53	12.44	12.51	219332
2025-06-09	12.50	12.55	12.40	12.39	284535
2025-06-10	12.44	12.49	12.40	12.47	350760
2025-06-11	12.49	12.53	12.36	12.36	257526
2025-06-12	12.31	12.44	12.31	12.40	192371
2025-06-13	12.33	12.43	12.22	12.29	224515
2025-06-16	12.33	12.48	12.29	12.29	197850
2025-06-17	12.29	12.35	12.22	12.29	286853
2025-06-18	12.34	12.42	12.29	12.32	151348
2025-06-20	12.32	12.40	12.28	12.29	181723
2025-06-23	12.29	12.52	12.28	12.50	295385
2025-06-24	12.53	12.65	12.48	12.60	228163
2025-06-25	12.62	12.62	12.33	12.36	333550
2025-06-26	12.36	12.36	12.15	12.27	330451
2025-06-27	12.26	12.44	12.24	12.34	324597
2025-06-30	12.42	12.46	12.21	12.45	392590
2025-07-01	12.43	12.62	12.42	12.52	349561
2025-07-02	12.51	12.60	12.45	12.55	250446
2025-07-03	12.52	12.60	12.51	12.54	149046
2025-07-07	12.54	12.59	12.35	12.40	318209
2025-07-08	12.39	12.45	12.34	12.38	284944
2025-07-09	12.43	12.45	12.30	12.39	248388
2025-07-10	12.44	12.49	12.37	12.44	268895
2025-07-11	12.37	12.44	12.32	12.39	251740
2025-07-14	12.39	12.50	12.39	12.42	211923
2025-07-15	12.46	12.46	12.25	12.29	366839
2025-07-16	12.29	12.39	12.25	12.35	268369
2025-07-17	12.33	12.43	12.33	12.37	298301
2025-07-18	12.42	12.42	12.36	12.38	170013
2025-07-21	12.42	12.52	12.41	12.42	333515
2025-07-22	12.44	12.63	12.44	12.63	279310
2025-07-23	12.64	12.71	12.60	12.63	308163
2025-07-24	12.62	12.69	12.59	12.59	285318
2025-07-25	12.59	12.63	12.51	12.60	184270
2025-07-28	12.62	12.63	12.42	12.44	284886
2025-07-29	12.50	12.59	12.41	12.59	222838
2025-07-30	12.64	12.64	12.35	12.46	353355
2025-07-31	12.47	12.47	12.22	12.27	497561
2025-08-01	12.25	12.36	12.15	12.22	294935
2025-08-04	12.22	12.38	12.22	12.31	425527
2025-08-05	12.27	12.46	12.27	12.35	196790
2025-08-06	12.40	12.45	12.32	12.35	319295
2025-08-07	12.35	12.39	12.29	12.31	234295
2025-08-08	12.40	12.42	12.26	12.31	370909
2025-08-11	12.28	12.32	12.19	12.11	446717
2025-08-12	12.18	12.20	12.01	12.10	450131
2025-08-13	12.11	12.20	12.10	12.17	368042
2025-08-14	12.15	12.18	12.08	12.15	213528
2025-08-15	12.12	12.23	12.12	12.14	242601
2025-08-18	12.14	12.23	12.09	12.09	197537
2025-08-19	12.13	12.29	12.11	12.29	209314
2025-08-20	12.31	12.44	12.31	12.40	220132
2025-08-21	12.33	12.40	12.26	12.36	268755
2025-08-22	12.40	12.62	12.37	12.57	435743
2025-08-25	12.51	12.57	12.49	12.49	295193
2025-08-26	12.52	12.55	12.37	12.47	344943
2025-08-27	12.43	12.57	12.41	12.48	248594
2025-08-28	12.47	12.51	12.40	12.51	317964
2025-08-29	12.54	12.59	12.43	12.54	451780
2025-09-02	12.48	12.51	12.39	12.41	417541
2025-09-03	12.40	12.45	12.32	12.33	527432
2025-09-04	12.38	12.47	12.38	12.45	205970
2025-09-05	12.51	12.67	12.51	12.63	279668
2025-09-08	12.63	12.65	12.51	12.50	410143
2025-09-09	12.53	12.54	12.45	12.50	355615
2025-09-10	12.52	12.59	12.48	12.49	313508
2025-09-11	12.55	12.74	12.54	12.69	399090
2025-09-12	12.67	12.67	12.67	12.67	9091

Explore More About RQI

Coins representing dividend payouts and trends

RQI Dividend History

Discover COHEN & STEERS'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

RQI Stock Split History

Discover COHEN & STEERS'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

RQI Historical Prices

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

Web Analytics