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

SA Historical Prices

Summary

Key Stock Metrics

9.40

(April 7, 2025)

52-Week Low

29.31

(October 16, 2025)

52-Week High

39.50

(October 16, 2007)

All-Time High

23.51

(October 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-04-20	3.45	3.57	3.41	3.45	32300
2004-04-21	3.35	3.35	3.05	3.05	63100
2004-04-22	2.99	3.32	2.75	3.30	67200
2004-04-23	3.25	3.25	3.15	3.25	19700
2004-04-26	3.20	3.32	3.17	3.17	22200
2004-04-27	3.18	3.32	3.15	3.29	23600
2004-04-28	3.20	3.20	2.91	3.00	30300
2004-04-29	2.95	3.00	2.82	2.90	40900
2004-04-30	3.00	3.00	2.95	3.00	35600
2004-05-03	3.04	3.04	2.95	2.95	30500
2004-05-04	3.00	3.12	2.97	3.01	27300
2004-05-05	3.15	3.15	3.03	3.03	32300
2004-05-06	3.00	3.00	2.85	2.85	29800
2004-05-07	2.78	2.78	2.64	2.70	35700
2004-05-10	2.71	2.71	2.35	2.40	66200
2004-05-11	2.42	2.42	2.32	2.39	11400
2004-05-12	2.29	2.47	2.29	2.43	22400
2004-05-13	2.35	2.43	2.16	2.23	25700
2004-05-14	2.33	2.39	2.17	2.25	49700
2004-05-17	2.17	2.25	2.12	2.23	21200
2004-05-18	2.17	2.25	2.17	2.19	8300
2004-05-19	2.22	2.49	2.22	2.40	9200
2004-05-20	2.60	2.60	2.48	2.48	9900
2004-05-21	2.58	2.76	2.58	2.75	22200
2004-05-24	3.00	3.80	2.95	3.30	80500
2004-05-25	3.25	3.45	3.11	3.35	98600
2004-05-26	3.35	3.40	3.25	3.26	15200
2004-05-27	3.35	3.40	3.21	3.37	15100
2004-05-28	3.34	3.41	3.28	3.40	16700
2004-06-01	3.45	3.45	3.30	3.30	25500
2004-06-02	3.29	3.29	3.24	3.24	8200
2004-06-03	3.16	3.20	3.15	3.20	6300
2004-06-04	3.15	3.29	3.10	3.21	36500
2004-06-07	3.21	3.28	3.16	3.23	80000
2004-06-08	3.20	3.25	3.20	3.25	2600
2004-06-09	3.20	3.23	3.15	3.23	11300
2004-06-10	3.23	3.23	3.05	3.06	23100
2004-06-14	3.00	3.00	2.90	2.95	29000
2004-06-15	2.96	3.20	2.96	3.10	13900
2004-06-16	3.10	3.10	2.60	3.01	23100
2004-06-17	3.04	3.16	3.04	3.16	24000
2004-06-18	3.19	3.25	3.19	3.23	19500
2004-06-21	3.15	3.24	3.12	3.20	11700
2004-06-22	3.23	3.24	3.20	3.20	6700
2004-06-23	3.22	3.22	3.12	3.12	9800
2004-06-24	3.18	3.21	3.10	3.17	46700
2004-06-25	3.18	3.22	3.10	3.16	19100
2004-06-28	3.15	3.15	3.05	3.13	8500
2004-06-29	3.09	3.10	3.09	3.10	10100
2004-06-30	3.09	3.13	3.08	3.13	7400
2004-07-01	3.15	3.21	3.10	3.15	21100
2004-07-02	3.16	3.22	3.15	3.20	3400
2004-07-06	3.15	3.15	3.01	3.05	16200
2004-07-07	3.11	3.20	3.11	3.20	9900
2004-07-08	3.25	3.25	3.20	3.25	50800
2004-07-09	3.24	3.26	3.17	3.22	51700
2004-07-12	3.28	3.35	3.23	3.32	24200
2004-07-13	3.43	3.43	3.24	3.30	44300
2004-07-14	3.30	3.40	3.24	3.24	12200
2004-07-15	3.35	3.35	3.25	3.29	4400
2004-07-16	3.32	3.35	3.32	3.35	4000
2004-07-19	3.37	3.38	3.27	3.29	5200
2004-07-20	3.35	3.38	3.24	3.25	13700
2004-07-21	3.20	3.32	3.20	3.24	13300
2004-07-22	3.30	3.30	3.30	3.30	4900
2004-07-23	3.36	3.36	3.20	3.23	11000
2004-07-26	3.10	3.11	3.00	3.08	28400
2004-07-27	3.05	3.06	2.95	2.99	35400
2004-07-28	2.99	3.02	2.97	3.00	27600
2004-07-29	3.00	3.09	2.98	3.09	115800
2004-07-30	3.08	3.25	3.08	3.19	17200
2004-08-02	3.20	3.30	3.15	3.16	9000
2004-08-03	3.10	3.15	3.10	3.10	4100
2004-08-04	3.00	3.05	2.80	2.87	72500
2004-08-05	2.90	2.98	2.66	2.70	33700
2004-08-06	2.75	2.85	2.74	2.78	48400
2004-08-09	2.78	2.95	2.78	2.85	22500
2004-08-10	2.85	2.85	2.75	2.75	7100
2004-08-11	2.70	2.74	2.65	2.72	15800
2004-08-12	2.60	2.65	2.56	2.59	32500
2004-08-13	2.57	2.66	2.57	2.61	39000
2004-08-16	2.56	2.70	2.56	2.68	41300
2004-08-17	2.65	2.71	2.64	2.65	28100
2004-08-18	2.67	2.75	2.66	2.75	28300
2004-08-19	2.75	2.75	2.65	2.65	61200
2004-08-20	2.80	3.05	2.80	2.98	92600
2004-08-23	2.97	2.99	2.90	2.99	21900
2004-08-24	2.98	3.08	2.95	3.00	17200
2004-08-25	3.03	3.09	2.90	2.93	25300
2004-08-26	3.00	3.00	3.00	3.00	1300
2004-08-27	3.02	3.09	3.00	3.05	9500
2004-08-30	3.10	3.10	3.03	3.08	26400
2004-08-31	3.00	3.13	2.95	3.13	27600
2004-09-01	3.19	3.20	3.06	3.12	17300
2004-09-02	3.10	3.18	3.06	3.06	11000
2004-09-03	3.06	3.07	3.06	3.07	3800
2004-09-07	3.06	3.10	2.97	3.03	2700
2004-09-08	3.02	3.04	2.95	3.04	8000
2004-09-09	3.00	3.00	2.90	2.96	2900
2004-09-10	2.99	3.05	2.95	2.96	8100
2004-09-13	2.90	2.95	2.85	2.95	8400
2004-09-14	2.94	3.01	2.85	2.90	9300
2004-09-15	2.93	3.00	2.93	3.00	5000
2004-09-16	3.00	3.00	3.00	3.00	3300
2004-09-17	3.00	3.00	2.94	2.95	10600
2004-09-20	2.94	3.02	2.94	2.99	5400
2004-09-21	3.03	3.03	2.92	3.03	21700
2004-09-22	3.03	3.15	3.00	3.13	27800
2004-09-23	3.13	3.20	3.11	3.20	13700
2004-09-24	3.22	3.23	3.10	3.14	11000
2004-09-27	3.15	3.19	3.10	3.17	16700
2004-09-28	3.27	3.42	3.25	3.40	25500
2004-09-29	3.45	3.49	3.16	3.30	86200
2004-09-30	3.39	3.48	3.34	3.38	35100
2004-10-01	3.45	3.45	3.31	3.35	7200
2004-10-04	3.25	3.25	3.12	3.17	19600
2004-10-05	3.17	3.59	3.17	3.54	77400
2004-10-06	3.60	3.60	3.46	3.54	20700
2004-10-07	3.57	3.75	3.51	3.56	37600
2004-10-08	3.56	3.70	3.56	3.66	70100
2004-10-11	3.70	3.90	3.67	3.86	33100
2004-10-12	3.59	3.59	3.54	3.54	61900
2004-10-13	3.51	3.51	3.26	3.35	30400
2004-10-14	3.35	3.45	3.35	3.35	23500
2004-10-15	3.36	3.57	3.35	3.48	13400
2004-10-18	3.40	3.49	3.28	3.31	16900
2004-10-19	3.28	3.33	3.28	3.33	15200
2004-10-20	3.31	3.55	3.31	3.55	29100
2004-10-21	3.55	3.64	3.49	3.64	14700
2004-10-22	3.60	3.68	3.55	3.65	21000
2004-10-25	3.74	3.85	3.66	3.66	27700
2004-10-26	3.64	3.75	3.59	3.69	13000
2004-10-27	3.74	3.74	3.59	3.70	5500
2004-10-28	3.60	3.76	3.60	3.62	6300
2004-10-29	3.60	3.69	3.55	3.60	23800
2004-11-01	3.74	3.74	3.43	3.60	18400
2004-11-02	3.85	3.85	3.50	3.74	33300
2004-11-03	3.80	3.80	3.65	3.73	5500
2004-11-04	3.74	3.90	3.74	3.90	25300
2004-11-05	3.90	3.90	3.72	3.85	13600
2004-11-08	3.98	3.99	3.85	3.92	23900
2004-11-09	3.95	3.98	3.93	3.98	13000
2004-11-10	3.98	3.99	3.95	3.95	25400
2004-11-11	3.93	4.11	3.90	4.00	37100
2004-11-12	4.10	4.10	3.15	4.10	45300
2004-11-15	4.05	4.13	3.95	4.01	18000
2004-11-16	4.01	4.10	4.01	4.01	16500
2004-11-17	4.08	4.17	4.01	4.16	52800
2004-11-18	4.16	4.16	4.00	4.06	22200
2004-11-19	4.15	4.15	4.07	4.10	71200
2004-11-22	4.15	4.20	4.12	4.15	50400
2004-11-23	4.13	4.20	4.13	4.16	39400
2004-11-24	4.07	4.20	4.00	4.11	12300
2004-11-26	4.11	4.16	4.09	4.15	20200
2004-11-29	4.15	4.19	4.10	4.10	12800
2004-11-30	4.10	4.14	3.93	3.98	17600
2004-12-01	3.97	4.00	3.96	3.96	40800
2004-12-02	3.96	3.99	3.50	3.80	63600
2004-12-03	3.80	3.84	3.63	3.80	14000
2004-12-06	3.79	3.80	3.58	3.62	16900
2004-12-07	3.52	3.66	3.52	3.62	23800
2004-12-08	3.53	3.61	3.50	3.61	35800
2004-12-09	3.60	3.63	3.53	3.59	38800
2004-12-13	3.62	3.80	3.60	3.60	21600
2004-12-14	3.60	3.65	3.60	3.61	17800
2004-12-15	3.66	3.75	3.66	3.66	13200
2004-12-16	3.74	3.75	3.70	3.70	15500
2004-12-17	3.79	3.79	3.61	3.65	16100
2004-12-20	3.65	3.70	3.62	3.62	3000
2004-12-21	3.60	3.64	3.60	3.64	9000
2004-12-22	3.66	3.66	3.61	3.61	24400
2004-12-23	3.74	3.74	3.64	3.67	20000
2004-12-27	3.61	3.75	3.61	3.67	10600
2004-12-28	3.74	3.75	3.64	3.64	17400
2004-12-29	3.55	3.56	3.46	3.50	28100
2004-12-30	3.50	3.72	3.46	3.50	14600
2004-12-31	3.50	3.63	3.50	3.63	10700
2005-01-03	3.53	3.75	3.50	3.51	28100
2005-01-04	3.50	3.51	3.16	3.31	41200
2005-01-05	3.31	3.31	3.22	3.22	4400
2005-01-06	3.18	3.27	3.01	3.03	40700
2005-01-07	3.02	3.19	3.02	3.13	14500
2005-01-10	3.10	3.26	3.10	3.20	14000
2005-01-11	3.27	3.27	3.21	3.21	8600
2005-01-12	3.22	3.32	3.22	3.32	5800
2005-01-13	3.29	3.29	3.15	3.15	15700
2005-01-14	3.19	3.24	3.15	3.20	13500
2005-01-18	3.15	3.23	3.06	3.20	42600
2005-01-19	3.22	3.23	3.17	3.20	4100
2005-01-20	3.19	3.20	3.17	3.19	7900
2005-01-21	3.19	3.50	3.17	3.35	56000
2005-01-24	3.30	3.37	3.23	3.30	8400
2005-01-25	3.26	3.27	3.16	3.16	44800
2005-01-26	3.16	3.18	3.15	3.15	12900
2005-01-27	3.15	3.15	3.00	3.15	11800
2005-01-28	3.10	3.10	3.00	3.07	38600
2005-01-31	3.00	3.05	3.00	3.05	19800
2005-02-01	3.03	3.30	3.03	3.28	9400
2005-02-02	3.22	3.22	3.12	3.21	1300
2005-02-03	3.11	3.11	3.04	3.06	15600
2005-02-04	3.13	3.13	3.04	3.04	29900
2005-02-07	3.04	3.04	2.90	2.90	36200
2005-02-08	2.95	3.19	2.90	2.98	17900
2005-02-09	2.91	3.00	2.82	3.00	28100
2005-02-10	3.08	3.14	2.92	3.11	41600
2005-02-11	3.15	3.19	3.10	3.10	34900
2005-02-14	3.19	3.19	3.14	3.14	24700
2005-02-15	3.15	3.15	3.04	3.06	43600
2005-02-16	3.00	3.03	2.99	3.03	27500
2005-02-17	3.05	3.06	2.95	3.06	77200
2005-02-18	3.06	3.21	3.06	3.21	19300
2005-02-22	3.21	3.21	3.10	3.12	33300
2005-02-23	3.15	3.16	3.05	3.09	30100
2005-02-24	3.10	3.10	2.99	3.07	13000
2005-02-25	3.00	3.05	2.97	2.98	21000
2005-02-28	2.99	3.00	2.90	3.00	34600
2005-03-01	2.91	2.99	2.90	2.94	6700
2005-03-02	2.95	2.95	2.78	2.84	59800
2005-03-03	2.80	2.90	2.80	2.90	8200
2005-03-04	2.92	3.03	2.83	2.86	37400
2005-03-07	2.95	3.05	2.88	2.93	37700
2005-03-08	3.00	3.00	2.88	2.92	27400
2005-03-09	2.97	2.98	2.94	2.96	10400
2005-03-10	2.98	2.98	2.86	2.88	39000
2005-03-11	2.88	2.97	2.88	2.91	32400
2005-03-14	2.85	2.93	2.85	2.90	34700
2005-03-15	2.91	3.00	2.90	3.00	40300
2005-03-16	2.99	2.99	2.92	2.96	10400
2005-03-17	2.90	2.93	2.90	2.92	10600
2005-03-18	2.90	2.92	2.82	2.82	77700
2005-03-21	2.82	2.93	2.74	2.75	32300
2005-03-22	2.84	2.84	2.70	2.72	14700
2005-03-23	2.74	2.76	2.71	2.73	2600
2005-03-24	2.69	2.72	2.65	2.65	15800
2005-03-28	2.66	2.72	2.66	2.71	7700
2005-03-29	2.66	2.74	2.64	2.65	27800
2005-03-30	2.72	2.72	2.63	2.63	600
2005-03-31	2.71	2.76	2.60	2.76	9600
2005-04-01	2.78	2.78	2.70	2.70	10800
2005-04-04	2.70	2.75	2.50	2.75	41100
2005-04-05	2.72	2.72	2.58	2.66	19900
2005-04-06	2.61	2.66	2.55	2.55	19400
2005-04-07	2.62	2.65	2.55	2.60	2900
2005-04-08	2.59	2.63	2.59	2.60	2400
2005-04-11	2.62	2.64	2.56	2.60	9600
2005-04-12	2.57	2.57	2.44	2.51	45200
2005-04-13	2.50	2.50	2.50	2.50	4400
2005-04-14	2.46	2.52	2.38	2.44	58900
2005-04-15	2.34	2.38	2.34	2.35	53200
2005-04-18	2.30	2.35	2.30	2.33	19000
2005-04-19	2.33	2.50	2.30	2.50	37500
2005-04-20	2.50	2.55	2.48	2.49	47200
2005-04-21	2.47	2.51	2.47	2.51	8300
2005-04-22	2.47	2.48	2.35	2.38	22300
2005-04-25	2.35	2.39	2.30	2.33	6900
2005-04-26	2.44	2.46	2.39	2.39	4200
2005-04-27	2.39	2.39	2.32	2.35	9300
2005-04-28	2.30	2.30	2.19	2.25	36600
2005-04-29	2.24	2.24	2.12	2.18	55400
2005-05-02	2.22	2.25	2.16	2.16	11500
2005-05-03	2.15	2.31	2.15	2.26	32700
2005-05-04	2.24	2.24	2.13	2.20	81800
2005-05-05	2.17	2.20	2.10	2.15	30000
2005-05-06	2.11	2.11	1.98	2.08	74200
2005-05-09	2.05	2.15	2.05	2.10	37000
2005-05-10	2.10	2.11	2.10	2.10	27000
2005-05-11	2.06	2.09	2.06	2.09	11000
2005-05-12	2.05	2.06	1.92	1.97	77200
2005-05-13	1.92	2.07	1.92	2.00	31400
2005-05-16	2.00	2.00	1.91	1.91	25000
2005-05-17	1.95	2.08	1.92	2.06	21600
2005-05-18	2.15	2.45	2.00	2.23	36200
2005-05-19	2.33	2.33	2.23	2.28	97400
2005-05-20	2.25	2.32	2.23	2.23	10000
2005-05-23	2.25	2.28	2.18	2.27	14000
2005-05-24	2.27	2.27	2.17	2.27	27700
2005-05-25	2.25	2.25	2.18	2.23	20600
2005-05-26	2.18	2.19	2.07	2.19	6100
2005-05-27	2.15	2.25	2.09	2.20	32400
2005-05-31	2.16	2.31	2.16	2.31	29600
2005-06-01	2.33	2.33	2.09	2.20	33800
2005-06-02	2.22	2.30	2.22	2.26	46800
2005-06-03	2.27	2.30	2.25	2.28	20900
2005-06-06	2.29	2.30	2.21	2.24	33100
2005-06-07	2.25	2.25	2.17	2.18	12700
2005-06-08	2.18	2.22	2.17	2.20	14200
2005-06-09	2.18	2.18	2.13	2.17	18000
2005-06-10	2.19	2.32	2.14	2.29	100200
2005-06-13	2.31	2.48	2.26	2.39	55100
2005-06-14	2.41	2.44	2.37	2.37	15300
2005-06-15	2.44	2.48	2.38	2.48	39100
2005-06-16	2.55	2.62	2.49	2.55	54300
2005-06-17	2.50	2.64	2.50	2.62	96800
2005-06-20	2.62	2.70	2.57	2.59	27900
2005-06-21	2.58	2.69	2.50	2.69	34100
2005-06-22	2.61	2.64	2.56	2.60	12100
2005-06-23	2.60	2.60	2.54	2.54	8500
2005-06-24	2.60	2.61	2.55	2.58	14300
2005-06-27	2.53	2.55	2.53	2.55	13300
2005-06-28	2.52	2.52	2.45	2.45	9400
2005-06-29	2.43	2.58	2.42	2.49	44800
2005-06-30	2.52	2.58	2.49	2.56	51500
2005-07-01	2.50	2.70	2.47	2.63	22800
2005-07-05	2.65	2.65	2.54	2.64	100900
2005-07-06	2.63	2.67	2.61	2.64	36900
2005-07-07	2.95	3.10	2.85	3.00	922900
2005-07-08	3.20	3.25	3.09	3.16	309000
2005-07-11	3.25	3.35	3.16	3.25	281600
2005-07-12	3.26	3.30	3.20	3.21	161800
2005-07-13	3.21	3.21	3.16	3.20	76100
2005-07-14	3.24	3.24	3.15	3.15	124100
2005-07-15	3.15	3.19	3.15	3.16	79500
2005-07-18	3.20	3.74	3.16	3.66	254500
2005-07-19	3.60	3.70	3.46	3.55	149400
2005-07-20	3.59	3.60	3.51	3.52	65800
2005-07-21	3.52	3.60	3.52	3.55	22200
2005-07-22	3.55	3.55	3.51	3.54	23300
2005-07-25	3.51	3.52	3.38	3.38	99000
2005-07-26	3.38	3.40	3.23	3.27	60400
2005-07-27	3.25	3.34	3.25	3.31	101200
2005-07-28	3.36	3.42	3.31	3.42	38800
2005-07-29	3.37	3.45	3.33	3.45	35000
2005-08-01	3.40	3.49	3.36	3.48	32400
2005-08-02	3.49	3.49	3.44	3.46	53800
2005-08-03	3.47	3.50	3.41	3.48	62300
2005-08-04	3.48	3.50	3.45	3.49	25700
2005-08-05	3.43	3.46	3.41	3.44	21400
2005-08-08	3.42	3.48	3.42	3.42	22500
2005-08-09	3.42	3.45	3.36	3.37	27300
2005-08-10	3.40	3.48	3.36	3.44	27400
2005-08-11	3.49	3.62	3.45	3.60	41100
2005-08-12	3.60	3.60	3.51	3.53	61400
2005-08-15	3.52	3.58	3.50	3.53	51000
2005-08-16	3.56	3.63	3.56	3.63	37200
2005-08-17	3.64	3.74	3.60	3.64	45400
2005-08-18	3.65	3.75	3.65	3.66	55300
2005-08-19	3.55	3.72	3.55	3.62	58400
2005-08-22	3.61	3.61	3.55	3.61	19400
2005-08-23	3.61	3.66	3.60	3.66	36200
2005-08-24	3.65	3.68	3.60	3.62	48300
2005-08-25	3.62	3.65	3.60	3.65	8800
2005-08-26	3.64	3.65	3.56	3.60	16100
2005-08-29	3.70	3.73	3.58	3.60	35500
2005-08-30	3.53	3.56	3.51	3.55	38800
2005-08-31	3.51	3.60	3.50	3.56	48800
2005-09-01	3.58	3.74	3.58	3.74	42600
2005-09-02	3.77	3.77	3.66	3.73	30100
2005-09-06	3.79	3.90	3.65	3.90	35900
2005-09-07	3.88	3.88	3.78	3.80	13800
2005-09-08	3.79	3.83	3.65	3.79	28900
2005-09-09	3.82	3.87	3.81	3.87	36800
2005-09-12	3.84	3.98	3.84	3.98	27900
2005-09-13	3.98	3.98	3.88	3.95	18300
2005-09-14	3.99	4.19	3.91	4.18	68500
2005-09-15	4.60	4.75	4.41	4.69	218800
2005-09-16	4.84	4.88	4.65	4.69	194700
2005-09-19	4.89	5.10	4.85	4.96	191100
2005-09-20	5.04	5.05	4.87	4.90	74100
2005-09-21	4.96	5.03	4.86	4.99	93000
2005-09-22	4.93	5.04	4.70	4.98	147200
2005-09-23	4.98	4.98	4.30	4.50	247700
2005-09-26	4.25	4.53	3.26	4.48	119000
2005-09-27	4.74	5.10	4.60	5.00	448000
2005-09-28	5.20	5.44	5.11	5.37	481900
2005-09-29	5.50	5.74	5.40	5.67	251700
2005-09-30	5.98	6.08	5.77	5.99	355800
2005-10-03	5.99	6.00	5.57	5.75	269200
2005-10-04	5.65	5.94	5.65	5.78	113100
2005-10-05	5.71	5.80	5.60	5.70	103500
2005-10-06	5.78	6.35	5.69	6.20	416100
2005-10-07	6.25	6.30	5.85	5.96	265400
2005-10-10	6.09	6.35	6.02	6.35	208900
2005-10-11	6.41	6.41	6.06	6.22	153600
2005-10-12	6.22	6.26	5.67	5.72	249500
2005-10-13	5.60	5.74	5.50	5.70	157600
2005-10-14	5.51	5.70	5.46	5.60	99000
2005-10-17	5.68	5.84	5.66	5.74	75400
2005-10-18	5.74	5.84	5.72	5.76	55200
2005-10-19	5.67	5.67	5.20	5.30	196700
2005-10-20	5.30	5.30	4.60	4.87	408900
2005-10-21	4.77	5.09	4.76	5.04	157500
2005-10-24	4.97	5.14	4.95	5.06	61100
2005-10-25	5.08	5.66	5.08	5.37	113400
2005-10-26	5.55	5.55	5.30	5.31	71600
2005-10-27	5.49	5.49	5.21	5.23	44500
2005-10-28	5.44	5.44	5.23	5.37	43800
2005-10-31	5.26	5.41	5.20	5.32	61400
2005-11-01	5.40	5.40	5.07	5.17	78300
2005-11-02	5.18	5.38	5.11	5.31	54900
2005-11-03	5.30	5.30	5.23	5.24	36300
2005-11-04	5.02	5.35	5.02	5.31	61500
2005-11-07	5.31	5.40	5.15	5.35	65800
2005-11-08	5.26	5.29	5.12	5.24	19000
2005-11-09	5.31	5.50	5.31	5.50	87100
2005-11-10	5.55	5.78	5.50	5.51	55600
2005-11-11	5.55	5.63	5.40	5.59	33900
2005-11-14	5.50	5.88	5.50	5.82	64000
2005-11-15	5.89	5.89	5.76	5.86	84000
2005-11-16	5.91	6.18	5.81	6.13	133900
2005-11-17	6.24	6.59	6.20	6.30	207300
2005-11-18	6.49	6.49	6.16	6.38	90700
2005-11-21	6.56	6.75	6.39	6.75	115800
2005-11-22	6.79	6.97	6.73	6.89	139300
2005-11-23	6.89	6.90	6.71	6.90	83300
2005-11-25	7.03	7.03	6.80	6.90	40000
2005-11-28	6.94	7.01	6.80	6.98	66100
2005-11-29	6.99	6.99	6.75	6.84	86000
2005-11-30	6.35	6.69	6.00	6.55	178600
2005-12-01	6.48	7.00	6.47	6.74	120800
2005-12-02	6.70	6.73	6.49	6.51	94800
2005-12-05	6.50	6.50	6.11	6.22	175500
2005-12-06	6.12	6.71	6.11	6.40	197200
2005-12-07	6.60	6.72	6.58	6.72	150900
2005-12-08	6.72	7.13	6.54	6.96	152100
2005-12-09	7.20	7.25	6.90	7.01	242600
2005-12-12	7.24	7.43	7.06	7.30	284900
2005-12-13	7.34	7.34	6.85	6.98	191600
2005-12-14	7.01	7.44	6.98	7.19	323300
2005-12-15	7.27	7.43	7.14	7.38	184800
2005-12-16	7.45	8.22	7.41	8.17	368900
2005-12-19	8.78	9.06	8.24	8.67	397100
2005-12-20	8.67	8.70	7.82	8.15	277100
2005-12-21	8.15	8.70	7.83	8.66	220700
2005-12-22	8.76	9.85	8.76	9.85	308100
2005-12-23	9.89	9.89	9.35	9.61	222500
2005-12-27	10.00	10.49	9.86	9.97	268900
2005-12-28	10.05	10.35	9.91	10.33	246100
2005-12-29	10.40	10.42	9.80	10.04	181300
2005-12-30	10.09	10.09	9.40	9.40	319200
2006-01-03	9.80	10.13	9.69	9.76	357400
2006-01-04	9.90	9.90	9.00	9.24	402200
2006-01-05	8.75	9.02	8.69	8.90	376500
2006-01-06	9.21	9.49	9.19	9.49	224700
2006-01-09	9.49	9.73	9.21	9.37	251100
2006-01-10	9.49	9.78	9.43	9.78	282600
2006-01-11	9.78	10.00	9.66	10.00	224100
2006-01-12	10.00	10.00	9.70	9.85	171800
2006-01-13	9.85	10.00	9.75	9.84	224500
2006-01-17	9.80	9.80	9.26	9.30	305100
2006-01-18	9.08	9.08	8.51	8.72	403700
2006-01-19	8.94	9.24	8.90	9.17	205200
2006-01-20	9.35	9.39	8.84	8.98	175500
2006-01-23	8.98	9.03	8.70	8.85	122200
2006-01-24	8.57	8.66	8.30	8.46	329200
2006-01-25	8.58	8.88	8.50	8.78	173700
2006-01-26	8.70	9.00	8.50	8.97	148700
2006-01-27	8.99	9.27	8.90	9.19	221300
2006-01-30	9.38	9.61	9.19	9.53	193000
2006-01-31	9.70	9.79	9.30	9.50	174100
2006-02-01	9.50	9.52	9.00	9.11	116500
2006-02-02	9.11	9.20	8.85	8.95	130200
2006-02-03	8.96	8.96	8.60	8.67	116400
2006-02-06	8.56	8.73	8.55	8.71	94100
2006-02-07	8.61	8.65	7.70	7.89	323200
2006-02-08	7.86	7.89	7.51	7.72	303200
2006-02-09	7.71	8.18	7.70	8.05	169000
2006-02-10	8.04	8.04	7.60	7.70	123500
2006-02-13	7.75	7.78	6.90	7.09	301200
2006-02-14	6.85	7.13	6.80	7.09	171900
2006-02-15	7.10	7.10	6.80	6.82	158600
2006-02-16	6.86	7.29	6.69	7.29	191100
2006-02-17	7.60	7.98	7.52	7.88	199000
2006-02-21	7.98	8.39	7.98	8.17	173200
2006-02-22	8.29	8.34	8.20	8.29	80300
2006-02-23	8.36	8.37	7.63	7.74	153700
2006-02-24	7.75	8.19	7.62	7.79	141300
2006-02-27	7.79	8.15	7.79	7.84	103300
2006-02-28	7.92	7.92	7.47	7.64	132900
2006-03-01	7.64	7.72	7.50	7.61	147600
2006-03-02	7.61	8.29	7.61	8.23	146700
2006-03-03	8.33	8.33	8.10	8.20	92100
2006-03-06	8.20	8.30	7.75	8.02	116300
2006-03-07	8.02	8.02	7.63	7.76	70900
2006-03-08	7.61	7.80	7.51	7.74	168100
2006-03-09	7.80	7.99	7.73	7.75	135000
2006-03-10	7.72	8.19	7.63	8.04	75300
2006-03-13	8.14	8.19	8.00	8.13	85300
2006-03-14	8.05	8.24	8.05	8.24	62000
2006-03-15	8.32	8.36	8.05	8.15	67300
2006-03-16	8.11	8.18	8.01	8.05	33000
2006-03-17	7.90	8.00	7.81	7.95	36600
2006-03-20	7.90	7.90	7.56	7.75	113000
2006-03-21	7.62	7.72	7.55	7.61	69700
2006-03-22	7.51	7.57	7.31	7.35	106200
2006-03-23	7.33	7.33	7.17	7.27	104300
2006-03-24	7.35	8.10	7.26	8.02	211900
2006-03-27	8.20	8.93	8.18	8.93	357400
2006-03-28	8.93	8.93	8.40	8.69	124000
2006-03-29	8.55	8.78	8.15	8.74	169000
2006-03-30	9.00	9.25	8.79	8.81	229400
2006-03-31	8.78	9.07	8.60	8.90	122000
2006-04-03	9.00	9.12	8.60	8.65	143100
2006-04-04	8.50	8.65	8.26	8.58	86000
2006-04-05	8.58	8.70	8.55	8.60	77800
2006-04-06	8.85	9.33	8.81	9.30	170200
2006-04-07	9.30	9.39	8.90	9.02	134200
2006-04-10	9.20	9.29	8.99	9.01	92900
2006-04-11	8.99	9.07	8.76	8.85	109800
2006-04-12	8.55	8.90	8.50	8.54	95000
2006-04-13	8.56	8.56	8.31	8.47	88000
2006-04-17	8.72	8.99	8.68	8.95	290400
2006-04-18	9.00	9.18	8.83	8.96	260800
2006-04-19	8.97	9.10	8.71	8.91	206600
2006-04-20	8.95	8.95	8.55	8.75	143600
2006-04-21	8.85	9.50	8.67	9.46	234200
2006-04-24	9.47	9.56	9.06	9.25	148400
2006-04-25	9.48	10.71	9.41	10.50	336700
2006-04-26	10.50	10.65	10.03	10.35	242400
2006-04-27	10.00	10.35	9.30	10.04	182400
2006-04-28	10.34	10.50	10.00	10.40	213300
2006-05-01	10.70	11.32	10.67	10.90	463500
2006-05-02	10.99	11.48	10.77	11.35	243000
2006-05-03	11.70	11.73	11.11	11.20	283400
2006-05-04	11.25	11.65	11.01	11.42	192100
2006-05-05	11.45	11.53	11.08	11.35	122400
2006-05-08	11.10	11.15	10.90	11.10	164400
2006-05-09	11.33	11.60	11.29	11.41	148900
2006-05-10	11.20	11.65	11.20	11.62	95200
2006-05-11	11.67	11.95	11.36	11.48	183100
2006-05-12	11.32	11.43	10.25	11.13	281500
2006-05-15	10.90	10.90	9.61	10.02	405000
2006-05-16	10.17	10.39	9.68	9.82	156600
2006-05-17	10.05	10.31	8.91	9.10	273200
2006-05-18	9.30	9.55	8.76	8.90	128800
2006-05-19	8.77	8.99	8.13	8.72	244300
2006-05-22	8.45	8.89	8.30	8.80	186700
2006-05-23	9.00	9.70	9.00	9.18	266300
2006-05-24	9.25	9.25	8.81	9.15	234100
2006-05-25	9.15	9.62	9.00	9.56	184800
2006-05-26	9.95	9.95	9.61	9.89	95300
2006-05-30	10.08	10.29	9.50	9.64	135700
2006-05-31	9.74	9.75	9.50	9.62	77500
2006-06-01	9.22	9.65	8.94	9.61	77900
2006-06-02	9.86	10.90	9.80	10.85	395000
2006-06-05	11.00	11.50	10.54	10.58	320300
2006-06-06	10.82	10.82	9.95	10.23	201500
2006-06-07	10.13	10.69	9.79	10.30	188900
2006-06-08	10.68	10.68	9.80	10.36	221200
2006-06-09	10.50	11.07	10.50	10.67	170100
2006-06-12	10.92	10.93	9.90	10.10	194100
2006-06-13	9.50	9.80	8.51	8.75	401300
2006-06-14	8.55	9.29	8.55	9.13	191800
2006-06-15	9.64	10.50	9.64	10.03	219700
2006-06-16	10.30	10.30	9.90	10.04	150500
2006-06-19	10.00	10.00	9.72	9.75	67100
2006-06-20	9.75	10.11	9.70	9.85	117900
2006-06-21	9.95	10.60	9.80	10.60	211600
2006-06-22	10.75	11.05	10.70	10.80	252500
2006-06-23	10.80	11.18	10.60	10.86	225500
2006-06-26	10.96	11.00	10.57	10.94	104700
2006-06-27	11.09	11.22	10.21	10.26	227900
2006-06-28	9.96	10.34	9.91	10.18	177300
2006-06-29	10.28	11.07	10.25	11.03	135200
2006-06-30	11.29	11.74	11.25	11.60	373000
2006-07-03	12.11	12.49	10.65	12.25	174200
2006-07-05	12.30	12.50	11.90	12.48	382400
2006-07-06	12.50	12.63	12.48	12.60	232300
2006-07-07	12.58	12.64	11.83	12.01	220100
2006-07-10	11.95	12.25	11.80	12.20	174700
2006-07-11	12.35	13.49	12.26	13.27	292800
2006-07-12	13.80	13.90	12.43	12.63	360700
2006-07-13	12.94	12.94	11.55	12.24	343500
2006-07-14	12.54	12.95	12.00	12.30	197000
2006-07-17	12.17	12.45	11.75	11.80	157600
2006-07-18	11.76	11.84	11.15	11.42	256600
2006-07-19	11.50	12.39	11.42	12.28	204400
2006-07-20	12.28	12.40	11.95	11.96	99900
2006-07-21	12.05	12.24	11.50	11.69	90300
2006-07-24	11.36	12.35	11.13	12.25	230000
2006-07-25	12.33	12.90	12.31	12.69	169700
2006-07-26	12.80	12.95	12.40	12.91	115300
2006-07-27	13.87	13.87	12.61	12.70	253400
2006-07-28	12.67	13.25	12.65	13.18	123200
2006-07-31	13.18	13.34	12.71	13.34	121100
2006-08-01	13.44	14.12	13.25	14.07	230300
2006-08-02	14.33	14.85	14.16	14.60	415400
2006-08-03	14.43	14.52	14.09	14.28	196300
2006-08-04	14.01	14.40	13.75	13.76	185200
2006-08-07	13.68	14.13	13.13	13.57	279000
2006-08-08	13.50	14.13	13.50	13.73	162200
2006-08-09	14.08	14.34	13.91	14.00	186300
2006-08-10	14.00	14.00	13.40	13.47	206800
2006-08-11	13.48	13.94	13.25	13.43	143200
2006-08-14	13.28	13.35	12.86	12.94	213200
2006-08-15	12.81	13.05	12.57	12.75	139900
2006-08-16	13.00	13.40	13.00	13.21	130200
2006-08-17	13.45	13.47	12.25	12.57	203400
2006-08-18	12.63	12.82	12.25	12.64	138000
2006-08-21	12.89	13.69	12.85	13.69	150900
2006-08-22	13.65	14.54	13.60	14.33	266200
2006-08-23	14.49	14.90	14.25	14.41	233700
2006-08-24	14.40	14.51	13.50	13.78	229400
2006-08-25	13.99	14.50	13.85	14.09	111400
2006-08-28	14.01	14.10	13.61	13.75	145400
2006-08-29	13.51	13.97	13.15	13.82	269500
2006-08-30	14.00	14.49	13.80	14.17	206500
2006-08-31	14.47	14.71	14.29	14.61	248800
2006-09-01	14.70	14.70	14.20	14.46	79100
2006-09-05	14.70	15.20	14.60	14.99	281300
2006-09-06	15.00	15.30	14.55	14.80	197600
2006-09-07	14.71	14.84	13.99	14.05	242000
2006-09-08	13.75	14.15	13.25	13.50	373300
2006-09-11	12.00	12.81	11.00	11.33	803700
2006-09-12	11.94	12.18	11.33	11.51	312100
2006-09-13	11.61	12.15	11.53	11.83	256000
2006-09-14	11.89	12.00	10.50	10.54	404400
2006-09-15	10.74	11.50	10.21	10.80	364300
2006-09-18	10.94	11.80	10.90	11.80	228200
2006-09-19	11.80	12.70	11.65	11.94	398700
2006-09-20	11.93	12.28	11.32	11.45	240100
2006-09-21	11.32	11.80	11.01	11.46	172100
2006-09-22	12.74	12.74	11.51	11.71	218900
2006-09-25	11.60	11.75	11.25	11.35	173700
2006-09-26	11.33	11.77	11.20	11.75	141900
2006-09-27	11.98	12.30	11.62	12.30	161300
2006-09-28	12.47	12.47	12.06	12.25	141100
2006-09-29	12.20	12.65	12.00	12.53	217600
2006-10-02	12.54	12.69	12.06	12.16	120100
2006-10-03	12.00	12.00	11.00	11.00	339300
2006-10-04	11.00	11.80	10.50	11.34	478400
2006-10-05	11.60	11.80	11.23	11.72	274800
2006-10-06	11.72	11.72	10.65	11.14	411400
2006-10-09	11.00	11.40	10.60	11.02	216100
2006-10-10	10.95	11.21	10.65	10.99	143300
2006-10-11	10.60	11.15	10.55	10.56	151000
2006-10-12	10.60	11.07	10.60	11.05	142900
2006-10-13	11.24	11.55	11.06	11.55	264400
2006-10-16	11.54	11.82	11.45	11.65	170000
2006-10-17	11.78	11.78	10.75	11.33	215100
2006-10-18	11.35	11.43	11.01	11.02	107300
2006-10-19	11.02	11.67	11.02	11.67	197400
2006-10-20	11.65	11.75	11.26	11.42	97800
2006-10-23	11.27	11.32	11.01	11.17	172400
2006-10-24	11.17	11.48	11.00	11.33	138500
2006-10-25	11.30	11.65	11.15	11.63	111700
2006-10-26	11.89	11.95	11.65	11.67	156200
2006-10-27	11.69	11.91	11.60	11.66	131300
2006-10-30	12.00	12.25	11.84	12.00	138100
2006-10-31	12.12	12.70	11.80	12.58	269300
2006-11-01	13.00	13.25	12.59	12.93	285400
2006-11-02	12.78	13.60	12.78	13.46	242500
2006-11-03	13.50	13.75	13.24	13.47	266100
2006-11-06	13.07	13.65	13.07	13.32	163800
2006-11-07	13.32	13.91	13.31	13.43	159200
2006-11-08	13.13	13.26	12.75	12.95	166500
2006-11-09	13.20	14.24	13.19	14.01	369700
2006-11-10	14.00	14.10	13.66	13.88	141200
2006-11-13	13.89	14.00	13.48	13.82	122500
2006-11-14	13.93	13.98	13.49	13.49	83800
2006-11-15	13.39	13.94	13.10	13.56	180000
2006-11-16	13.68	13.72	13.10	13.10	150500
2006-11-17	12.63	12.94	12.50	12.62	194700
2006-11-20	12.62	12.81	12.55	12.55	111600
2006-11-21	12.60	13.25	12.60	13.25	160400
2006-11-22	13.39	13.53	13.14	13.23	94100
2006-11-24	13.70	13.83	13.58	13.72	99500
2006-11-27	13.80	14.00	13.67	13.70	137000
2006-11-28	13.60	13.80	13.35	13.72	93900
2006-11-29	13.66	13.99	13.54	13.93	100400
2006-11-30	14.02	14.93	14.00	14.90	375200
2006-12-01	15.00	15.00	14.67	14.88	269100
2006-12-04	14.89	14.95	14.50	14.78	116300
2006-12-05	14.84	14.95	14.60	14.72	161100
2006-12-06	14.36	14.63	13.96	14.06	232500
2006-12-07	13.81	14.37	13.77	14.00	210000
2006-12-08	14.39	14.41	13.85	13.85	129500
2006-12-11	14.20	14.45	14.01	14.18	78800
2006-12-12	14.18	14.25	13.87	13.96	69700
2006-12-13	13.95	14.29	13.73	13.87	103500
2006-12-14	13.90	14.19	13.88	13.99	82200
2006-12-15	14.09	14.10	13.14	13.64	266200
2006-12-18	13.20	13.49	12.50	13.00	324500
2006-12-19	13.25	14.00	13.00	13.77	167800
2006-12-20	13.51	13.98	13.49	13.55	96200
2006-12-21	13.75	13.90	13.42	13.65	102600
2006-12-22	13.50	13.76	13.45	13.68	90000
2006-12-26	13.97	14.24	13.62	13.65	103900
2006-12-27	13.70	14.00	13.65	13.85	85500
2006-12-28	14.05	14.34	13.91	14.28	159300
2006-12-29	14.34	14.35	14.05	14.12	74600
2007-01-03	14.00	14.00	12.80	12.90	454500
2007-01-04	13.12	13.19	12.46	12.62	264500
2007-01-05	12.12	12.35	11.50	12.27	293100
2007-01-08	12.32	12.48	11.96	12.35	133300
2007-01-09	11.81	12.22	11.74	11.97	171900
2007-01-10	11.66	11.79	11.42	11.68	154300
2007-01-11	11.66	12.09	11.66	11.92	137600
2007-01-12	11.94	12.95	11.94	12.39	176600
2007-01-16	12.29	12.61	11.58	11.71	441700
2007-01-17	11.66	12.14	11.60	12.09	140600
2007-01-18	12.00	12.30	11.61	11.61	116500
2007-01-19	11.86	11.98	11.69	11.74	105000
2007-01-22	11.70	11.95	11.68	11.75	91800
2007-01-23	12.00	12.34	12.00	12.25	113000
2007-01-24	12.19	12.21	11.93	12.05	120700
2007-01-25	12.39	12.43	11.95	12.04	138400
2007-01-26	12.03	12.05	11.75	11.78	85300
2007-01-29	11.68	11.88	11.02	11.24	224100
2007-01-30	11.41	11.89	11.10	11.88	271700
2007-01-31	11.66	12.22	11.63	12.19	140800
2007-02-01	12.46	12.64	12.24	12.60	176000
2007-02-02	12.55	12.65	12.30	12.65	127700
2007-02-05	12.71	13.39	12.70	13.06	207100
2007-02-06	13.21	13.49	13.11	13.25	107800
2007-02-07	13.26	13.37	12.95	13.10	189000
2007-02-08	13.18	13.30	13.05	13.13	147000
2007-02-09	13.20	13.50	13.20	13.22	122900
2007-02-12	13.13	13.25	13.00	13.08	113800
2007-02-13	13.20	13.35	13.10	13.15	53305
2007-02-14	13.25	13.40	13.10	13.25	105035
2007-02-15	13.26	13.67	13.21	13.54	165100
2007-02-16	13.53	13.53	13.25	13.40	96700
2007-02-20	13.64	15.25	13.50	15.25	426200
2007-02-21	15.25	15.88	14.82	15.70	486700
2007-02-22	15.75	16.29	15.50	16.19	336500
2007-02-23	16.62	17.00	15.78	16.08	302600
2007-02-26	16.42	17.31	16.36	16.73	446931
2007-02-27	16.27	17.22	16.00	16.32	451800
2007-02-28	16.31	16.82	16.00	16.07	354900
2007-03-01	16.00	16.02	14.50	15.10	502625
2007-03-02	14.52	15.00	14.37	14.62	249900
2007-03-05	14.00	14.25	12.79	13.98	376900
2007-03-06	14.12	14.62	14.11	14.51	219300
2007-03-07	14.64	15.08	14.53	14.79	167100
2007-03-08	15.03	15.33	14.79	14.83	161800
2007-03-09	15.06	15.23	14.68	14.80	82600
2007-03-12	14.75	14.82	13.75	14.55	261900
2007-03-13	14.60	14.66	13.88	13.91	137100
2007-03-14	13.85	14.24	13.46	14.20	225900
2007-03-15	14.20	14.76	14.13	14.61	171200
2007-03-16	14.84	15.30	14.52	14.72	167700
2007-03-19	14.83	14.90	14.45	14.45	105500
2007-03-20	14.59	14.70	14.41	14.49	125800
2007-03-21	14.59	14.94	14.36	14.94	131600
2007-03-22	14.98	14.99	14.77	14.98	79000
2007-03-23	14.99	14.99	14.80	14.80	64900
2007-03-26	14.85	15.07	14.84	14.99	57100
2007-03-27	15.00	15.15	14.80	14.83	80300
2007-03-28	15.00	15.08	14.50	14.73	158900
2007-03-29	14.86	14.86	14.50	14.63	77200
2007-03-30	14.79	14.89	14.47	14.60	52400
2007-04-02	14.38	14.65	14.31	14.54	97000
2007-04-03	14.60	14.87	14.36	14.40	156900
2007-04-04	14.50	15.07	14.50	15.07	197300
2007-04-05	15.20	15.50	15.17	15.31	152300
2007-04-09	15.44	15.80	15.31	15.57	359900
2007-04-10	15.95	16.00	15.61	15.61	159500
2007-04-11	15.70	15.84	15.28	15.51	177900
2007-04-12	15.63	16.69	15.27	16.64	365400
2007-04-13	16.99	18.13	16.86	17.78	552500
2007-04-16	17.93	18.46	17.65	18.19	442300
2007-04-17	17.96	18.19	17.53	17.69	259400
2007-04-18	17.85	17.99	17.58	17.80	111500
2007-04-19	17.52	17.61	17.20	17.20	227300
2007-04-20	17.79	17.99	17.40	17.64	172000
2007-04-23	17.69	17.83	17.40	17.67	114600
2007-04-24	17.66	17.66	16.70	16.73	248600
2007-04-25	16.66	17.00	16.66	16.90	104000
2007-04-26	16.60	16.62	15.91	16.14	223631
2007-04-27	16.20	16.60	16.20	16.53	130700
2007-04-30	16.69	16.71	16.03	16.30	92100
2007-05-01	16.10	16.24	15.76	15.85	207000
2007-05-02	15.85	16.06	15.75	16.00	225560
2007-05-03	16.02	16.60	15.93	16.19	531700
2007-05-04	16.30	16.49	15.81	16.00	447200
2007-05-07	16.00	16.55	15.96	16.49	268000
2007-05-08	16.30	16.34	16.05	16.25	131900
2007-05-09	16.26	16.26	15.90	15.90	145700
2007-05-10	15.72	15.89	14.96	14.96	271400
2007-05-11	14.95	15.70	14.95	15.66	295700
2007-05-14	15.77	15.84	15.33	15.49	119300
2007-05-15	15.32	16.00	15.27	15.65	109400
2007-05-16	15.70	15.70	14.47	14.81	353157
2007-05-17	14.96	15.04	14.51	14.95	121800
2007-05-18	15.52	15.75	15.14	15.75	268600
2007-05-21	15.78	16.23	15.56	15.85	230900
2007-05-22	15.85	16.08	15.35	15.35	175900
2007-05-23	15.50	15.83	15.20	15.47	165000
2007-05-24	15.26	15.43	14.70	14.79	206900
2007-05-25	14.90	15.11	14.70	15.09	162800
2007-05-29	15.19	15.43	14.70	14.80	182600
2007-05-30	14.68	14.80	14.60	14.66	141500
2007-05-31	14.95	15.60	14.78	15.54	182900
2007-06-01	16.00	16.15	15.75	16.10	253100
2007-06-04	15.60	16.24	15.35	16.18	247700
2007-06-05	16.18	16.19	15.70	15.99	101800
2007-06-06	15.80	16.14	15.54	16.10	143200
2007-06-07	16.90	16.98	16.11	16.53	1284900
2007-06-08	16.67	16.77	15.90	16.32	665700
2007-06-11	16.54	16.95	16.03	16.45	488900
2007-06-12	16.45	16.45	16.00	16.05	280400
2007-06-13	16.23	16.75	16.04	16.74	250600
2007-06-14	16.84	17.60	16.80	17.48	345100
2007-06-15	17.64	17.85	17.44	17.85	263200
2007-06-18	18.17	19.60	18.17	19.49	918600
2007-06-19	18.60	19.97	18.55	19.45	642900
2007-06-20	19.55	19.60	18.65	18.90	482200
2007-06-21	18.85	19.36	18.66	18.70	413800
2007-06-22	19.03	19.20	18.35	18.47	353900
2007-06-25	18.69	18.90	17.99	18.23	688800
2007-06-26	18.05	18.54	18.05	18.30	394600
2007-06-27	18.33	18.84	18.11	18.83	294200
2007-06-28	19.00	19.75	19.00	19.75	289100
2007-06-29	19.75	20.94	19.70	20.51	528700
2007-07-02	21.17	21.94	21.00	21.71	562100
2007-07-03	21.85	21.99	21.41	21.77	323500
2007-07-05	22.30	23.39	22.05	23.10	704700
2007-07-06	23.30	25.19	23.10	25.19	1043600
2007-07-09	26.00	26.90	25.85	26.42	1120500
2007-07-10	26.64	26.65	23.11	23.70	1583600
2007-07-11	24.16	24.91	23.75	24.75	589100
2007-07-12	25.46	26.25	25.46	25.90	538300
2007-07-13	25.98	26.00	24.94	25.34	325600
2007-07-16	25.25	25.75	25.00	25.34	332400
2007-07-17	25.63	25.75	23.70	23.75	593500
2007-07-18	23.50	25.98	22.16	25.92	1072200
2007-07-19	26.20	26.78	25.53	26.34	490100
2007-07-20	26.37	26.49	25.31	25.80	387300
2007-07-23	26.60	28.30	26.17	28.24	729800
2007-07-24	28.50	30.25	26.50	27.21	938300
2007-07-25	27.30	28.03	25.24	27.95	697600
2007-07-26	27.75	27.86	25.92	27.25	564100
2007-07-27	27.49	27.49	26.11	26.90	433300
2007-07-30	27.25	29.40	26.84	28.81	606700
2007-07-31	29.20	30.24	29.07	29.21	604800
2007-08-01	29.15	29.45	28.02	28.62	397700
2007-08-02	28.60	29.20	27.70	29.20	383500
2007-08-03	29.00	30.00	28.61	29.03	362800
2007-08-06	28.98	28.98	26.25	28.10	582600
2007-08-07	27.41	28.24	27.00	28.04	411000
2007-08-08	28.48	30.42	28.47	29.45	586700
2007-08-09	28.02	30.52	28.02	29.09	444900
2007-08-10	28.46	30.87	28.07	30.87	501500
2007-08-13	31.35	33.22	31.20	32.80	605900
2007-08-14	32.79	33.49	31.29	31.69	451600
2007-08-15	31.02	31.50	28.50	28.80	531500
2007-08-16	27.40	27.70	20.60	25.35	2467700
2007-08-17	27.40	27.80	21.00	25.22	672700
2007-08-20	25.22	26.00	24.00	24.73	662100
2007-08-21	24.90	25.51	24.50	25.18	288000
2007-08-22	25.20	26.15	23.50	23.73	711000
2007-08-23	23.95	23.95	21.01	21.75	1811700
2007-08-24	21.75	23.59	21.25	23.55	684000
2007-08-27	24.35	24.35	22.43	22.43	418500
2007-08-28	23.00	23.00	21.36	21.60	442600
2007-08-29	21.66	22.31	21.01	22.04	474700
2007-08-30	22.08	23.20	21.53	22.39	318500
2007-08-31	23.50	24.07	22.70	23.42	360700
2007-09-04	24.00	26.22	23.00	25.85	797700
2007-09-05	25.94	26.10	24.67	25.11	511400
2007-09-06	25.65	28.46	25.65	28.29	928900
2007-09-07	29.02	30.75	28.60	29.37	1315900
2007-09-10	30.25	31.20	29.55	30.69	897600
2007-09-11	31.10	31.39	29.78	30.78	664300
2007-09-12	30.40	31.84	29.75	31.28	536700
2007-09-13	30.93	31.20	30.11	30.25	380200
2007-09-14	30.17	31.25	29.16	29.35	579300
2007-09-17	29.50	30.75	29.35	29.83	372000
2007-09-18	29.70	30.90	28.33	29.61	842700
2007-09-19	30.44	30.45	28.42	28.93	566400
2007-09-20	29.75	31.25	29.57	31.19	642800
2007-09-21	31.50	31.85	30.00	30.60	384000
2007-09-24	30.15	30.90	29.75	30.36	337000
2007-09-25	29.30	30.16	29.30	29.97	218400
2007-09-26	29.50	30.42	28.64	28.90	462200
2007-09-27	28.95	29.91	28.90	29.75	234800
2007-09-28	30.62	31.28	30.00	30.18	387200
2007-10-01	29.69	30.38	29.65	30.00	315700
2007-10-02	29.01	29.35	28.57	29.35	407300
2007-10-03	28.95	29.35	28.91	29.14	183500
2007-10-04	28.91	29.99	28.89	29.81	211800
2007-10-05	29.42	30.85	29.42	30.05	315600
2007-10-08	29.85	30.16	29.50	30.10	174300
2007-10-09	29.91	30.77	29.75	30.15	280500
2007-10-10	30.60	31.25	30.37	31.10	379100
2007-10-11	31.60	34.38	31.60	32.64	876600
2007-10-12	32.61	35.45	32.44	35.09	547600
2007-10-15	36.06	38.73	35.72	38.72	660200
2007-10-16	39.40	39.50	35.74	37.63	862000
2007-10-17	38.50	39.10	36.58	37.31	528600
2007-10-18	37.28	38.25	36.70	38.10	382000
2007-10-19	38.49	38.84	36.92	37.18	347200
2007-10-22	35.14	35.73	32.50	35.50	774800
2007-10-23	36.35	36.74	35.93	36.20	278800
2007-10-24	36.00	36.70	35.67	36.20	299900
2007-10-25	36.57	37.34	36.32	36.81	206200
2007-10-26	37.00	38.20	36.25	36.88	416000
2007-10-29	36.98	37.45	36.65	36.78	361500
2007-10-30	36.41	36.41	34.35	35.00	408000
2007-10-31	35.10	36.40	33.57	36.10	426800
2007-11-01	34.11	35.90	34.11	34.28	264400
2007-11-02	34.70	36.36	33.94	36.31	458100
2007-11-05	35.00	36.90	35.00	36.53	318294
2007-11-06	37.40	37.65	36.50	36.84	312875
2007-11-07	36.85	37.40	35.10	35.70	451536
2007-11-08	35.10	36.72	32.72	34.35	499065
2007-11-09	33.00	33.73	32.63	33.24	299635
2007-11-12	32.09	32.09	29.00	29.72	760204
2007-11-13	29.21	30.64	29.10	29.87	390415
2007-11-14	30.05	31.71	30.05	31.00	275742
2007-11-15	30.28	31.02	29.25	30.11	278896
2007-11-16	30.10	30.88	29.82	29.96	256000
2007-11-19	30.70	30.70	28.50	29.03	395110
2007-11-20	29.61	30.84	29.21	29.48	269256
2007-11-21	29.50	29.78	28.89	28.91	166971
2007-11-23	29.11	31.13	29.03	31.13	174815
2007-11-26	31.80	31.80	26.65	27.17	939086
2007-11-27	26.42	26.70	23.85	24.85	961446
2007-11-28	24.21	26.00	24.21	25.79	467250
2007-11-29	26.00	27.17	25.01	26.40	399301
2007-11-30	27.20	27.20	24.92	25.33	370898
2007-12-03	25.00	26.93	24.89	26.31	292028
2007-12-04	26.98	27.63	25.52	26.09	480960
2007-12-05	26.09	26.90	26.00	26.06	193363
2007-12-06	26.24	27.07	25.64	26.65	365450
2007-12-07	27.00	27.29	25.90	27.08	241764
2007-12-10	27.30	29.65	27.28	29.44	446756
2007-12-11	29.50	29.75	28.02	28.50	294592
2007-12-12	28.86	29.29	27.51	28.25	209400
2007-12-13	27.48	28.70	27.30	27.90	252930
2007-12-14	27.59	28.25	27.27	27.50	108729
2007-12-17	27.26	27.38	25.71	26.20	270483
2007-12-18	26.01	27.32	25.73	26.73	268274
2007-12-19	26.73	27.48	26.50	27.14	179453
2007-12-20	27.74	27.92	27.00	27.70	173688
2007-12-21	27.99	29.94	27.85	29.94	295398
2007-12-24	30.03	30.03	28.68	29.37	143921
2007-12-26	29.36	30.50	29.00	30.09	195315
2007-12-27	30.49	30.49	29.66	30.21	166727
2007-12-28	30.49	31.00	29.93	30.24	204754
2007-12-31	30.01	30.21	29.35	29.44	1761836
2008-01-02	29.99	31.50	29.54	31.28	656269
2008-01-03	31.96	33.55	31.50	33.00	909409
2008-01-04	33.22	33.26	31.32	31.75	504125
2008-01-07	33.26	33.26	30.30	30.95	370928
2008-01-08	31.98	32.25	29.26	29.40	925184
2008-01-09	29.06	29.51	26.02	27.40	975980
2008-01-10	27.04	28.24	26.51	27.31	667798
2008-01-11	27.79	29.14	27.57	27.85	440413
2008-01-14	28.97	29.21	26.56	26.91	568409
2008-01-15	26.51	26.60	25.43	25.92	792716
2008-01-16	25.20	25.67	23.64	24.40	539525
2008-01-17	24.01	25.49	23.40	23.86	413079
2008-01-18	23.67	24.00	21.26	21.75	980238
2008-01-22	18.97	21.85	17.75	21.85	1068700
2008-01-23	22.00	22.64	20.45	20.99	709077
2008-01-24	22.49	22.66	21.61	22.44	625972
2008-01-25	23.71	25.19	23.00	24.79	702312
2008-01-28	26.00	26.87	25.00	26.84	698759
2008-01-29	27.08	27.08	24.77	24.77	500821
2008-01-30	24.99	25.75	24.26	24.98	473562
2008-01-31	24.99	25.43	24.50	24.95	191629
2008-02-01	25.00	25.49	23.50	24.00	277819
2008-02-04	23.70	24.00	22.65	23.12	302809
2008-02-05	22.21	23.25	21.50	23.25	393473
2008-02-06	23.27	23.85	22.00	22.35	279028
2008-02-07	22.01	23.38	21.70	23.00	294251
2008-02-08	23.24	24.24	23.11	23.90	222349
2008-02-11	24.49	24.87	23.65	24.87	193735
2008-02-12	25.00	25.09	23.60	24.37	164464
2008-02-13	23.89	24.75	23.68	24.69	97836
2008-02-14	24.88	26.00	24.26	25.80	296662
2008-02-15	24.63	26.17	24.63	26.10	262541
2008-02-19	26.60	27.64	26.60	27.59	289078
2008-02-20	27.59	28.85	27.20	28.69	412221
2008-02-21	29.15	29.15	28.00	28.30	246114
2008-02-22	28.82	29.27	27.31	29.27	218144
2008-02-25	28.65	29.05	27.90	28.60	168974
2008-02-26	27.66	28.80	27.50	28.07	167206
2008-02-27	28.00	28.86	26.41	27.05	433719
2008-02-28	26.51	27.70	26.50	27.62	284535
2008-02-29	27.66	27.71	26.68	27.18	171550
2008-03-03	27.45	27.73	25.66	25.70	321257
2008-03-04	24.60	25.45	23.68	24.50	559125
2008-03-05	24.01	26.00	24.01	25.75	244274
2008-03-06	24.82	26.10	24.68	24.80	215958
2008-03-07	24.79	25.49	23.95	24.16	230329
2008-03-10	23.41	24.71	22.41	22.50	288309
2008-03-11	22.51	23.95	22.50	22.92	171269
2008-03-12	23.88	24.26	22.70	24.12	221442
2008-03-13	24.89	25.59	24.25	25.36	288499
2008-03-14	25.01	26.25	24.11	24.61	242315
2008-03-17	23.51	25.07	23.17	24.36	238133
2008-03-18	24.51	24.51	23.78	23.80	210230
2008-03-19	23.50	24.47	22.78	24.27	392366
2008-03-20	22.81	25.86	22.75	24.70	694378
2008-03-24	24.75	25.25	24.00	24.75	226344
2008-03-25	24.27	25.03	24.27	24.87	178402
2008-03-26	24.99	25.00	24.65	24.68	140801
2008-03-27	24.35	24.90	23.77	24.41	149601
2008-03-28	24.52	24.75	23.90	24.45	126114
2008-03-31	24.01	24.47	23.55	24.00	189717
2008-04-01	23.01	24.00	22.81	23.42	197180
2008-04-02	23.29	24.10	23.12	23.12	215029
2008-04-03	22.86	23.50	22.50	22.66	295280
2008-04-04	22.42	22.85	21.90	22.15	363866
2008-04-07	22.01	23.13	22.01	22.75	234874
2008-04-08	22.80	22.80	22.10	22.65	127326
2008-04-09	22.43	23.10	22.35	22.83	120816
2008-04-10	22.98	23.30	22.60	22.85	241357
2008-04-11	22.29	23.03	22.13	22.25	113548
2008-04-14	22.88	22.88	22.01	22.07	128523
2008-04-15	22.02	22.64	20.79	21.12	316509
2008-04-16	20.76	21.84	20.76	21.22	252216
2008-04-17	20.77	21.45	20.00	20.45	323737
2008-04-18	20.01	20.84	19.98	20.55	199067
2008-04-21	20.84	21.70	20.75	21.70	237150
2008-04-22	21.70	22.80	21.50	22.05	296458
2008-04-23	21.91	22.20	20.95	21.05	188807
2008-04-24	21.01	21.01	20.15	20.15	196105
2008-04-25	20.01	21.40	20.00	21.27	220869
2008-04-28	21.51	22.05	21.10	21.20	145368
2008-04-29	21.49	21.49	19.89	20.11	173531
2008-04-30	20.39	21.03	20.06	20.50	250071
2008-05-01	20.41	20.97	20.06	20.97	213139
2008-05-02	21.26	21.26	20.58	20.88	112939
2008-05-05	21.33	21.33	20.71	21.25	131572
2008-05-06	21.40	21.92	20.96	21.50	164665
2008-05-07	21.41	21.49	20.74	20.81	127327
2008-05-08	21.41	21.91	20.98	21.83	225103
2008-05-09	22.20	22.20	21.11	21.55	153708
2008-05-12	21.76	22.50	20.83	21.73	187201
2008-05-13	21.59	21.98	21.17	21.98	130142
2008-05-14	22.02	22.59	21.68	22.27	165284
2008-05-15	22.59	23.00	21.86	22.42	217325
2008-05-16	22.60	23.15	22.33	23.05	369397
2008-05-19	23.94	24.30	23.25	24.11	274833
2008-05-20	24.00	24.82	24.00	24.70	192459
2008-05-21	24.79	24.79	23.50	23.90	225647
2008-05-22	24.00	24.23	23.03	23.63	164987
2008-05-23	24.08	24.20	22.86	23.16	123003
2008-05-27	23.23	23.40	22.85	23.36	145617
2008-05-28	23.13	23.85	22.84	23.70	108468
2008-05-29	23.33	23.39	22.83	23.01	168538
2008-05-30	23.09	23.43	22.92	23.11	88359
2008-06-02	22.92	23.08	22.48	22.69	124035
2008-06-03	22.53	22.53	22.05	22.25	99928
2008-06-04	22.01	22.05	21.66	21.90	142790
2008-06-05	21.71	22.25	21.00	21.98	227356
2008-06-06	21.99	24.36	21.80	23.43	275525
2008-06-09	23.66	24.05	22.50	22.78	163589
2008-06-10	22.70	22.99	21.98	22.00	119814
2008-06-11	21.53	22.25	21.40	21.54	120152
2008-06-12	21.21	21.38	20.40	20.79	231827
2008-06-13	20.63	21.00	20.11	20.15	416905
2008-06-16	20.29	21.65	20.19	21.10	196254
2008-06-17	21.15	21.38	21.05	21.19	99498
2008-06-18	20.83	21.46	20.52	20.96	71431
2008-06-19	20.90	21.10	20.67	20.67	238193
2008-06-20	20.51	21.39	20.51	21.15	301830
2008-06-23	21.24	21.25	20.67	21.12	193293
2008-06-24	21.20	22.17	20.92	21.58	180669
2008-06-25	21.89	21.89	20.91	21.21	210693
2008-06-26	22.89	22.90	21.31	21.47	272336
2008-06-27	22.09	22.18	21.42	22.00	218915
2008-06-30	22.36	22.78	21.73	22.00	109361
2008-07-01	22.11	22.50	21.96	22.29	149437
2008-07-02	22.79	23.00	22.15	22.29	162172
2008-07-03	22.74	22.74	21.41	22.23	144034
2008-07-07	22.39	22.39	20.75	20.90	336553
2008-07-08	20.59	20.88	20.27	20.37	199397
2008-07-09	20.40	21.78	20.00	20.00	148168
2008-07-10	20.00	20.13	18.84	19.32	527942
2008-07-11	19.50	21.38	19.50	21.12	280215
2008-07-14	21.94	22.61	21.48	22.61	187782
2008-07-15	22.98	23.47	20.75	21.15	279974
2008-07-16	21.15	22.05	20.76	21.50	229344
2008-07-17	20.46	22.34	20.46	21.40	165628
2008-07-18	21.28	21.41	20.88	21.14	121336
2008-07-21	21.43	21.58	20.76	21.46	129043
2008-07-22	21.74	21.75	20.26	20.41	102808
2008-07-23	20.20	20.70	19.45	19.53	132444
2008-07-24	20.00	20.00	18.75	19.21	168789
2008-07-25	19.39	19.92	19.03	19.85	144854
2008-07-28	19.58	20.49	19.37	20.08	89993
2008-07-29	19.75	20.15	19.75	20.02	78326
2008-07-30	19.76	20.40	19.56	19.99	357726
2008-07-31	20.11	20.39	19.15	19.86	110012
2008-08-01	19.90	20.79	19.80	19.90	160863
2008-08-04	19.85	20.47	18.49	18.82	254098
2008-08-05	19.79	19.79	17.16	17.34	361967
2008-08-06	17.20	18.42	17.13	17.69	194183
2008-08-07	17.69	17.99	17.27	17.37	116462
2008-08-08	15.73	17.16	15.73	16.90	272811
2008-08-11	16.53	17.25	14.38	14.74	568875
2008-08-12	14.66	15.47	14.40	15.12	268957
2008-08-13	15.25	16.95	15.25	16.50	276229
2008-08-14	16.40	16.40	15.60	15.79	151897
2008-08-15	15.49	15.99	14.95	15.10	179608
2008-08-18	15.22	15.50	15.00	15.24	114180
2008-08-19	15.32	15.92	15.00	15.54	137353
2008-08-20	15.54	15.68	15.04	15.12	149392
2008-08-21	15.40	15.85	15.23	15.52	192892
2008-08-22	15.92	15.92	14.87	15.02	131012
2008-08-25	14.85	15.09	14.50	14.64	123812
2008-08-26	14.45	15.47	14.40	15.46	127268
2008-08-27	15.46	15.80	15.26	15.43	87878
2008-08-28	15.51	15.69	15.39	15.54	63690
2008-08-29	15.41	15.78	15.18	15.27	39486
2008-09-02	15.01	15.01	13.38	13.52	237772
2008-09-03	13.52	13.55	12.26	13.03	422219
2008-09-04	12.37	13.35	12.00	13.05	264115
2008-09-05	13.05	13.65	13.00	13.45	230771
2008-09-08	13.99	14.28	13.08	13.25	333053
2008-09-09	13.06	13.62	12.60	13.15	616564
2008-09-10	12.96	13.40	12.01	12.93	387827
2008-09-11	12.39	13.07	12.15	12.70	239172
2008-09-12	12.66	14.15	12.51	13.92	300691
2008-09-15	14.29	14.42	13.50	14.35	195826
2008-09-16	14.42	14.54	13.50	13.96	284064
2008-09-17	14.29	16.76	14.05	15.43	605329
2008-09-18	16.38	18.12	16.01	17.51	869060
2008-09-19	17.60	18.70	16.25	16.26	867012
2008-09-22	17.48	18.22	16.52	17.95	435091
2008-09-23	18.14	18.14	17.20	17.35	242862
2008-09-24	17.90	17.91	17.29	17.65	130489
2008-09-25	17.97	18.60	16.84	18.60	227589
2008-09-26	18.69	19.49	18.60	19.15	267559
2008-09-29	19.01	19.80	17.12	17.28	332099
2008-09-30	17.33	17.38	16.50	17.01	303132
2008-10-01	17.01	17.55	17.00	17.05	85593
2008-10-02	16.81	17.07	14.00	14.99	303827
2008-10-03	14.84	15.46	14.52	15.30	189120
2008-10-06	15.21	15.25	12.19	14.20	512787
2008-10-07	15.50	15.50	14.21	14.81	240279
2008-10-08	14.91	15.90	14.06	15.11	264988
2008-10-09	15.24	15.25	14.05	14.35	134494
2008-10-10	13.73	14.33	8.51	11.15	1047578
2008-10-13	10.54	11.49	9.50	10.18	352002
2008-10-14	10.99	10.99	10.04	10.55	201621
2008-10-15	10.50	10.55	9.51	9.52	210087
2008-10-16	9.55	9.60	6.19	7.03	1113586
2008-10-17	6.66	7.75	6.28	7.07	494171
2008-10-20	7.73	9.63	7.29	9.63	618209
2008-10-21	9.93	10.59	9.50	10.25	536099
2008-10-22	9.09	9.90	8.75	9.10	381399
2008-10-23	8.95	9.40	8.28	8.55	390267
2008-10-24	8.06	8.30	7.50	8.09	473763
2008-10-27	7.70	7.85	7.10	7.23	374108
2008-10-28	7.25	8.18	7.25	7.97	333055
2008-10-29	8.62	9.75	8.24	9.59	344310
2008-10-30	10.46	10.46	9.65	9.75	292943
2008-10-31	9.80	9.94	9.42	9.78	192355
2008-11-03	9.81	10.00	9.65	9.79	183101
2008-11-04	10.45	10.90	10.02	10.88	261738
2008-11-05	10.69	10.89	10.05	10.59	249587
2008-11-06	10.75	11.00	9.75	10.20	347197
2008-11-07	10.67	10.80	10.31	10.75	160364
2008-11-10	11.52	11.64	11.00	11.15	217805
2008-11-11	11.00	11.00	10.18	10.40	246550
2008-11-12	10.20	10.23	8.95	9.12	266014
2008-11-13	9.08	10.05	8.56	9.50	344809
2008-11-14	9.97	9.97	9.29	9.70	178155
2008-11-17	9.40	9.69	9.10	9.17	130424
2008-11-18	9.01	9.65	8.80	8.80	137832
2008-11-19	8.80	9.20	8.40	8.40	293568
2008-11-20	8.60	8.72	7.41	7.61	484677
2008-11-21	7.92	9.50	7.61	8.90	450119
2008-11-24	9.99	11.05	9.32	10.31	447149
2008-11-25	11.06	11.06	9.78	10.50	206067
2008-11-26	10.00	11.20	10.00	11.20	179954
2008-11-28	11.20	11.20	10.70	11.01	48221
2008-12-01	10.51	10.92	9.81	9.96	399711
2008-12-02	10.39	10.49	9.28	9.75	240640
2008-12-03	9.70	9.70	8.91	9.31	154887
2008-12-04	9.50	9.50	8.81	9.07	161360
2008-12-05	8.79	9.02	8.06	8.68	207052
2008-12-08	9.37	9.60	8.87	9.23	161360
2008-12-09	9.26	9.29	8.75	8.82	140814
2008-12-10	9.19	10.00	9.15	9.68	263528
2008-12-11	10.00	10.57	9.98	10.28	306689
2008-12-12	10.01	10.66	9.91	10.40	158286
2008-12-15	11.22	11.58	10.25	10.77	349778
2008-12-16	10.75	12.26	10.75	12.18	342197
2008-12-17	12.70	13.22	12.30	12.80	333537
2008-12-18	12.63	12.98	12.40	12.65	397619
2008-12-19	11.75	15.15	11.72	15.15	1373549
2008-12-22	14.88	15.72	14.27	14.65	734162
2008-12-23	14.55	14.55	12.75	13.89	504328
2008-12-24	13.51	13.59	13.06	13.35	102388
2008-12-26	13.16	13.45	12.85	13.08	218784
2008-12-29	13.59	13.85	12.85	13.39	297151
2008-12-30	13.11	13.25	12.36	12.67	218753
2008-12-31	12.48	13.08	12.13	13.08	364409
2009-01-02	12.50	13.10	12.50	13.01	154147
2009-01-05	12.90	12.98	12.26	12.35	536359
2009-01-06	12.22	13.46	12.05	13.35	258923
2009-01-07	13.23	13.32	12.56	12.59	282494
2009-01-08	12.77	14.22	12.77	14.22	316261
2009-01-09	14.12	14.38	13.55	13.94	160231
2009-01-12	13.72	13.72	12.78	12.92	315211
2009-01-13	12.88	13.14	12.50	13.12	538022
2009-01-14	12.97	12.97	12.34	12.50	358881
2009-01-15	12.01	12.50	11.36	12.45	634393
2009-01-16	12.59	12.85	12.25	12.84	482344
2009-01-20	12.88	13.28	12.52	12.95	315765
2009-01-21	12.91	13.09	12.21	13.05	318583
2009-01-22	12.53	13.67	12.53	13.25	350202
2009-01-23	13.39	14.90	13.39	14.53	547742
2009-01-26	14.89	15.63	13.81	14.05	452742
2009-01-27	14.00	14.17	13.36	13.82	209692
2009-01-28	13.56	14.01	13.00	13.22	269614
2009-01-29	13.10	13.75	12.85	13.75	355221
2009-01-30	14.01	14.35	13.40	13.67	185007
2009-02-02	13.42	13.60	12.95	12.95	167196
2009-02-03	13.62	13.63	12.88	13.00	155697
2009-02-04	13.00	13.75	13.00	13.60	137766
2009-02-05	13.75	14.00	13.50	13.90	136862
2009-02-06	13.71	14.33	13.50	14.33	146676
2009-02-09	14.30	14.30	13.63	13.74	150683
2009-02-10	14.27	14.48	13.68	13.70	160861
2009-02-11	13.80	15.51	13.63	15.51	610867
2009-02-12	15.25	15.52	14.75	15.31	306284
2009-02-13	15.28	16.85	15.00	16.35	438655
2009-02-17	16.61	18.00	16.61	17.54	997411
2009-02-18	17.69	18.43	16.98	18.20	410510
2009-02-19	18.07	18.42	17.11	17.11	472284
2009-02-20	17.48	19.15	17.25	18.67	613819
2009-02-23	18.49	19.63	17.71	18.62	588238
2009-02-24	18.23	18.54	16.44	16.78	653614
2009-02-25	16.72	17.63	16.65	16.84	451291
2009-02-26	16.57	17.75	16.05	17.30	374182
2009-02-27	17.39	18.00	16.77	16.93	387711
2009-03-02	16.78	17.16	15.68	16.03	388902
2009-03-03	15.86	17.22	15.38	17.15	410740
2009-03-04	17.18	17.54	16.84	17.00	268279
2009-03-05	17.08	18.92	17.04	18.71	486380
2009-03-06	18.96	19.00	17.58	17.75	305507
2009-03-09	17.47	17.95	16.70	17.23	338246
2009-03-10	17.57	17.57	16.62	16.89	443104
2009-03-11	17.01	18.10	17.01	17.69	519050
2009-03-12	17.93	18.77	17.59	18.73	384389
2009-03-13	18.82	19.80	18.65	19.54	388168
2009-03-16	19.37	19.50	18.80	19.25	227134
2009-03-17	19.29	19.34	18.39	19.05	259919
2009-03-18	18.78	21.31	18.07	21.25	550533
2009-03-19	21.99	23.00	20.85	22.93	654293
2009-03-20	22.83	23.32	22.28	22.98	585536
2009-03-23	23.18	24.00	22.50	22.75	431218
2009-03-24	21.41	23.73	21.41	23.24	364763
2009-03-25	23.11	24.40	22.81	23.53	402308
2009-03-26	23.65	24.08	23.09	23.15	311603
2009-03-27	22.89	23.07	22.19	22.35	253408
2009-03-30	21.94	23.73	21.56	22.58	423018
2009-03-31	23.07	23.50	21.82	22.65	269119
2009-04-01	22.83	23.90	22.45	23.80	298239
2009-04-02	23.09	23.30	22.00	22.75	325449
2009-04-03	22.37	22.91	21.15	21.33	314207
2009-04-06	20.27	20.52	19.51	20.00	397866
2009-04-07	20.16	21.21	20.10	20.53	254312
2009-04-08	20.17	21.40	20.10	21.06	237126
2009-04-09	21.47	21.66	20.85	21.19	147986
2009-04-13	22.00	22.22	21.55	21.55	166082
2009-04-14	21.27	21.90	20.94	21.35	125426
2009-04-15	21.35	22.00	21.21	21.39	109573
2009-04-16	21.21	21.49	19.50	19.80	281775
2009-04-17	19.71	19.97	18.85	19.06	342133
2009-04-20	19.01	20.10	19.00	19.82	258762
2009-04-21	19.56	20.44	18.82	19.04	194536
2009-04-22	19.09	19.75	18.99	19.49	168828
2009-04-23	19.55	20.25	19.04	19.43	416588
2009-04-24	19.85	20.09	19.26	20.03	301680
2009-04-27	19.85	19.95	19.37	19.43	113369
2009-04-28	19.35	19.97	18.93	19.83	147040
2009-04-29	20.20	21.19	20.07	20.84	235714
2009-04-30	20.50	20.80	19.79	19.80	145840
2009-05-01	20.16	20.49	19.52	20.05	158715
2009-05-04	20.04	20.97	20.04	20.80	144975
2009-05-05	21.00	22.20	20.82	21.93	383205
2009-05-06	22.08	23.70	22.01	23.54	462031
2009-05-07	24.00	24.40	22.57	22.60	319172
2009-05-08	23.13	23.87	22.70	23.74	246065
2009-05-11	22.94	25.68	22.94	23.88	308984
2009-05-12	24.20	25.65	24.20	25.37	322992
2009-05-13	25.25	26.00	24.01	25.24	479974
2009-05-14	25.01	25.24	24.51	24.98	261090
2009-05-15	24.78	25.47	24.13	24.52	238529
2009-05-18	24.90	25.43	24.27	24.95	231539
2009-05-19	25.10	26.87	25.10	26.54	479309
2009-05-20	27.42	28.99	26.73	28.45	772286
2009-05-21	28.35	29.85	28.23	29.35	797886
2009-05-22	29.36	30.12	28.10	28.72	328363
2009-05-26	28.59	29.46	27.40	28.57	310424
2009-05-27	28.75	29.86	28.10	28.10	223331
2009-05-28	28.64	29.79	28.40	29.79	268572
2009-05-29	30.48	30.87	28.98	29.12	321344
2009-06-01	30.10	30.10	28.32	28.42	311187
2009-06-02	29.04	30.14	28.46	29.99	267136
2009-06-03	29.83	29.90	27.80	28.25	347380
2009-06-04	28.67	29.47	28.20	28.95	234797
2009-06-05	28.00	29.24	27.60	28.01	228414
2009-06-08	27.73	28.43	26.76	28.43	370470
2009-06-09	29.07	29.30	28.24	28.55	181490
2009-06-10	29.57	29.57	28.25	28.35	153451
2009-06-11	28.16	28.75	27.54	28.34	191644
2009-06-12	27.47	28.31	26.87	26.87	273347
2009-06-15	26.99	26.99	25.01	25.46	452062
2009-06-16	25.49	26.49	25.33	25.65	211548
2009-06-17	25.66	25.66	23.70	24.95	370586
2009-06-18	25.05	25.50	24.00	24.00	622904
2009-06-19	24.11	25.24	24.10	24.16	976521
2009-06-22	23.68	23.73	22.18	22.56	560624
2009-06-23	22.50	23.84	22.30	23.82	353569
2009-06-24	25.00	25.33	24.14	25.00	276872
2009-06-25	25.00	26.01	24.87	26.01	190258
2009-06-26	26.11	26.49	25.61	25.61	164499
2009-06-29	25.99	25.99	24.96	25.68	206017
2009-06-30	25.60	26.29	25.50	25.94	280679
2009-07-01	26.20	28.22	26.20	27.87	286930
2009-07-02	27.50	27.93	26.75	27.92	192351
2009-07-06	27.60	27.60	26.02	26.52	271260
2009-07-07	26.23	26.64	25.35	25.61	185404
2009-07-08	25.35	26.25	24.84	26.20	519340
2009-07-09	26.54	27.19	26.26	27.08	263778
2009-07-10	26.42	27.15	25.80	26.90	277550
2009-07-13	26.97	27.25	26.10	27.05	249763
2009-07-14	26.91	27.79	26.91	27.62	210605
2009-07-15	28.05	29.12	27.86	28.85	393262
2009-07-16	28.07	28.79	28.07	28.55	121911
2009-07-17	28.34	28.75	28.06	28.55	70708
2009-07-20	29.46	29.75	28.75	29.53	215323
2009-07-21	29.24	29.72	28.90	29.30	194517
2009-07-22	29.15	29.60	28.70	29.30	156714
2009-07-23	29.25	29.99	29.06	29.81	236070
2009-07-24	29.89	30.04	29.50	29.95	168653
2009-07-27	30.16	30.29	29.70	29.75	147442
2009-07-28	29.57	29.57	27.84	28.79	311602
2009-07-29	28.70	28.70	27.47	27.47	243201
2009-07-30	27.94	28.79	27.78	28.78	143335
2009-07-31	29.35	29.98	28.70	29.75	213013
2009-08-03	29.98	30.50	29.93	30.19	255924
2009-08-04	30.20	31.99	30.00	31.40	428652
2009-08-05	31.36	31.50	30.11	31.02	252002
2009-08-06	31.38	31.50	29.52	30.37	192276
2009-08-07	30.12	30.85	29.65	30.02	202100
2009-08-10	29.89	29.95	29.00	29.46	163680
2009-08-11	29.35	29.50	29.04	29.40	134258
2009-08-12	29.25	29.51	29.00	29.40	138988
2009-08-13	29.96	30.28	29.45	30.04	189005
2009-08-14	29.68	29.86	28.22	28.48	99567
2009-08-17	28.01	28.30	27.00	27.70	238896
2009-08-18	27.66	28.25	27.13	27.87	171245
2009-08-19	27.51	28.50	27.09	28.05	138182
2009-08-20	28.16	28.25	27.20	27.87	236261
2009-08-21	28.25	28.87	28.05	28.45	104561
2009-08-24	28.26	28.65	27.28	27.38	133916
2009-08-25	27.56	28.07	27.46	27.90	104700
2009-08-26	27.82	27.86	27.12	27.75	102103
2009-08-27	27.59	28.46	27.00	28.40	113280
2009-08-28	28.92	29.21	28.41	28.95	173764
2009-08-31	28.40	28.54	27.77	28.03	86941
2009-09-01	27.95	28.39	26.91	27.24	194724
2009-09-02	27.20	30.65	27.20	30.41	432742
2009-09-03	31.00	31.35	29.99	30.42	444113
2009-09-04	30.39	30.55	29.40	30.10	279708
2009-09-08	32.06	32.20	30.10	30.32	371507
2009-09-09	30.90	31.09	29.10	29.70	196213
2009-09-10	29.57	32.00	29.43	31.99	390063
2009-09-11	32.10	32.67	30.73	31.40	332088
2009-09-14	30.80	31.66	30.64	30.72	172674
2009-09-15	30.31	32.20	30.31	32.00	323618
2009-09-16	32.89	33.25	31.03	31.14	362807
2009-09-17	31.21	31.31	28.24	28.91	740562
2009-09-18	29.01	30.35	28.54	30.17	692014
2009-09-21	28.25	28.90	27.32	28.44	559288
2009-09-22	29.30	29.71	28.75	29.30	392995
2009-09-23	29.02	29.40	28.36	28.38	279401
2009-09-24	28.58	28.58	27.10	27.54	632137
2009-09-25	26.72	27.17	25.63	26.50	623029
2009-09-28	26.75	27.80	26.24	26.87	307636
2009-09-29	26.84	27.30	26.06	27.17	378682
2009-09-30	27.25	28.84	26.77	28.60	465340
2009-10-01	27.76	28.81	26.50	26.50	347019
2009-10-02	25.78	27.84	25.75	26.42	416519
2009-10-05	26.28	27.68	25.78	27.46	300535
2009-10-06	28.49	29.57	28.06	28.73	681218
2009-10-07	28.81	28.81	27.52	28.22	311157
2009-10-08	28.58	28.70	27.93	28.33	417973
2009-10-09	28.24	28.24	27.27	27.53	218362
2009-10-12	27.39	27.91	26.66	26.90	295177
2009-10-13	26.92	27.67	26.50	27.33	275707
2009-10-14	27.49	27.49	26.52	26.52	289008
2009-10-15	26.42	26.42	25.10	25.77	382072
2009-10-16	25.55	26.44	25.25	26.35	386991
2009-10-19	26.45	26.56	25.93	26.05	614486
2009-10-20	25.83	26.00	25.00	25.39	346544
2009-10-21	25.00	26.48	25.00	25.26	580806
2009-10-22	25.00	25.45	24.71	24.73	286790
2009-10-23	25.24	25.59	24.65	24.95	228461
2009-10-26	24.95	25.17	22.25	22.39	938677
2009-10-27	22.41	22.41	21.22	21.89	724521
2009-10-28	21.84	21.99	19.36	19.54	808376
2009-10-29	20.07	21.00	19.60	20.67	857114
2009-10-30	20.59	20.59	19.40	20.08	580553
2009-11-02	20.18	22.11	19.85	20.43	580229
2009-11-03	20.79	23.74	20.27	23.46	1036162
2009-11-04	23.75	25.20	23.75	24.78	925883
2009-11-05	24.38	25.26	24.00	25.26	638552
2009-11-06	25.50	25.93	24.74	25.60	416523
2009-11-09	26.47	26.49	25.40	25.55	556145
2009-11-10	25.22	25.24	23.52	24.51	645863
2009-11-11	24.95	25.61	24.68	24.91	354265
2009-11-12	24.41	25.06	23.34	23.34	289437
2009-11-13	23.11	24.49	23.01	24.48	378460
2009-11-16	24.95	25.36	24.60	24.81	470621
2009-11-17	24.25	24.80	23.70	24.80	237390
2009-11-18	25.12	25.67	24.72	25.49	472480
2009-11-19	25.31	25.33	24.43	25.27	210584
2009-11-20	24.92	25.26	24.66	25.11	182089
2009-11-23	25.50	26.00	25.30	25.85	457909
2009-11-24	25.73	25.99	25.51	25.53	221475
2009-11-25	25.74	27.36	25.74	27.29	516453
2009-11-27	25.01	26.43	24.67	25.50	243340
2009-11-30	25.02	26.45	25.02	25.21	186226
2009-12-01	25.91	27.84	25.74	27.39	476298
2009-12-02	27.75	29.00	27.70	28.24	552227
2009-12-03	28.15	28.35	26.52	27.15	328131
2009-12-04	26.88	27.28	26.01	26.73	514525
2009-12-07	26.17	26.95	25.10	26.69	495256
2009-12-08	26.30	26.70	25.12	25.16	289329
2009-12-09	25.25	26.55	24.83	25.43	348577
2009-12-10	25.50	26.00	24.67	24.67	182027
2009-12-11	24.75	25.14	24.06	24.31	314989
2009-12-14	24.36	25.25	24.15	25.25	204251
2009-12-15	25.02	25.37	24.36	24.36	138611
2009-12-16	24.71	25.38	24.20	24.45	243765
2009-12-17	23.78	24.11	22.16	22.16	764384
2009-12-18	22.28	23.22	22.05	22.96	695919
2009-12-21	22.96	23.65	22.00	23.20	345694
2009-12-22	23.10	23.61	22.66	23.25	167957
2009-12-23	23.07	24.00	23.07	24.00	147109
2009-12-24	24.00	24.30	23.78	24.28	72535
2009-12-28	24.40	24.40	23.74	23.95	125186
2009-12-29	24.22	24.22	23.39	23.39	89844
2009-12-30	23.39	23.71	23.10	23.67	128625
2009-12-31	23.69	24.37	23.62	24.27	184687
2010-01-04	25.07	25.49	24.40	25.31	277520
2010-01-05	25.32	25.64	24.57	24.77	129915
2010-01-06	25.08	25.50	24.85	25.25	180991
2010-01-07	25.13	25.28	24.52	24.80	114642
2010-01-08	25.03	25.93	24.87	25.93	178325
2010-01-11	26.61	26.89	26.12	26.89	311237
2010-01-12	26.43	26.85	25.58	25.86	285514
2010-01-13	25.94	26.79	25.83	26.70	266131
2010-01-14	26.78	26.98	26.28	26.59	173493
2010-01-15	26.16	26.67	25.29	26.00	204177
2010-01-19	25.75	26.24	25.41	26.00	220802
2010-01-20	26.11	26.56	25.05	26.38	431756
2010-01-21	26.25	27.70	25.86	26.91	593937
2010-01-22	26.54	29.54	25.40	29.43	946558
2010-01-25	29.45	29.57	26.70	27.38	541190
2010-01-26	26.75	27.65	26.41	27.04	410440
2010-01-27	26.84	27.00	25.30	25.67	255657
2010-01-28	26.06	26.10	24.16	24.66	403903
2010-01-29	24.53	25.14	24.00	24.07	270552
2010-02-01	24.39	25.98	24.17	25.98	238258
2010-02-02	26.17	26.66	25.47	25.71	176674
2010-02-03	25.78	26.72	25.70	25.83	164504
2010-02-04	25.50	25.50	23.86	23.86	389642
2010-02-05	23.79	24.72	22.60	24.51	405863
2010-02-08	24.34	25.45	24.12	24.29	185759
2010-02-09	24.80	25.99	24.75	25.16	208160
2010-02-10	25.03	25.03	24.01	24.60	144079
2010-02-11	24.86	25.97	24.63	25.64	331700
2010-02-12	25.13	25.52	24.39	24.82	144150
2010-02-16	25.57	25.70	23.10	25.35	1181532
2010-02-17	25.41	25.41	24.11	24.60	273610
2010-02-18	24.08	25.29	24.04	24.66	227133
2010-02-19	24.68	24.68	23.52	23.54	314947
2010-02-22	23.45	23.85	22.82	23.03	348080
2010-02-23	23.21	23.21	22.13	22.17	337819
2010-02-24	21.95	22.82	21.95	22.25	255420
2010-02-25	22.24	23.08	21.76	22.94	582161
2010-02-26	23.18	24.62	23.15	24.35	1098575
2010-03-01	24.23	25.20	23.22	23.68	1672531
2010-03-02	23.84	24.72	23.01	23.45	840207
2010-03-03	23.53	23.59	22.56	22.74	948217
2010-03-04	23.05	23.05	22.27	22.47	471995
2010-03-05	23.10	23.22	22.56	22.92	408805
2010-03-08	23.01	23.06	22.37	22.40	268571
2010-03-09	22.30	22.94	22.07	22.22	279222
2010-03-10	22.51	22.56	21.12	21.26	1058632
2010-03-11	21.25	22.37	20.84	22.20	928954
2010-03-12	22.57	22.90	21.71	21.75	501673
2010-03-15	22.14	22.52	21.28	21.85	620463
2010-03-16	22.21	22.69	22.08	22.33	566570
2010-03-17	22.43	22.59	22.19	22.21	279133
2010-03-18	22.02	22.60	21.79	22.51	328149
2010-03-19	22.46	22.46	21.74	21.97	310380
2010-03-22	21.42	21.67	21.08	21.37	532524
2010-03-23	21.28	21.71	20.85	21.63	387556
2010-03-24	21.54	22.28	21.19	22.04	885702
2010-03-25	22.60	23.98	22.42	23.10	1076962
2010-03-26	23.90	24.28	23.32	24.28	769942
2010-03-29	24.76	25.02	24.22	24.46	489670
2010-03-30	24.67	25.03	24.50	24.93	435220
2010-03-31	25.71	26.50	24.16	24.36	1307432
2010-04-01	24.17	25.60	24.16	25.25	910040
2010-04-05	25.76	25.94	25.00	25.82	685622
2010-04-06	25.75	26.41	25.25	25.94	474816
2010-04-07	26.20	27.45	25.73	27.45	673731
2010-04-08	27.06	28.38	27.05	28.08	632781
2010-04-09	28.11	29.11	28.11	29.04	752047
2010-04-12	28.56	29.44	28.15	28.20	413363
2010-04-13	28.43	28.50	27.21	27.29	607535
2010-04-14	27.67	28.67	27.45	28.57	358175
2010-04-15	28.56	29.15	28.35	28.51	259699
2010-04-16	28.39	29.11	27.40	28.00	490843
2010-04-19	27.70	28.36	27.51	27.78	425402
2010-04-20	28.52	28.82	28.05	28.28	330279
2010-04-21	28.32	28.81	28.01	28.25	230358
2010-04-22	28.00	28.51	27.75	28.22	258630
2010-04-23	28.59	29.10	28.06	28.98	282508
2010-04-26	28.95	29.80	28.62	29.04	466677
2010-04-27	28.93	29.57	28.70	29.57	426888
2010-04-28	29.95	32.24	29.66	31.69	982458
2010-04-29	32.25	33.20	31.87	33.06	1021614
2010-04-30	33.17	33.94	32.46	33.94	541484
2010-05-03	33.36	33.94	31.95	33.34	426829
2010-05-04	33.50	33.50	30.62	31.45	500874
2010-05-05	31.34	31.34	29.69	30.75	748666
2010-05-06	30.71	32.11	30.11	31.75	505169
2010-05-07	33.34	33.34	30.07	30.75	488200
2010-05-10	32.38	32.71	30.90	32.45	404487
2010-05-11	32.58	36.29	32.57	35.65	1293944
2010-05-12	36.85	37.95	35.69	36.37	1263868
2010-05-13	36.37	36.80	35.59	35.60	428255
2010-05-14	36.71	36.71	34.48	35.54	392367
2010-05-17	36.06	36.11	33.35	33.56	441353
2010-05-18	33.37	33.59	32.32	32.41	547992
2010-05-19	32.04	32.04	30.11	31.29	744754
2010-05-20	30.41	30.52	29.29	29.49	734864
2010-05-21	28.66	30.99	28.10	30.18	669587
2010-05-24	30.38	32.47	30.27	31.77	562075
2010-05-25	31.39	35.51	31.00	35.42	1188830
2010-05-26	36.88	37.48	33.71	34.41	1159170
2010-05-27	35.40	36.24	34.10	35.14	885933
2010-05-28	35.42	35.42	33.94	34.61	354343
2010-06-01	35.03	35.30	31.61	32.00	741146
2010-06-02	32.82	33.00	31.60	32.66	393093
2010-06-03	32.53	32.83	31.76	32.08	180808
2010-06-04	31.89	32.96	31.29	31.63	218524
2010-06-07	31.63	33.10	31.15	31.30	462326
2010-06-08	31.88	33.39	31.58	32.45	382173
2010-06-09	33.03	33.03	31.91	32.00	282975
2010-06-10	32.34	32.34	31.83	32.00	189121
2010-06-11	32.44	33.10	31.81	32.85	289072
2010-06-14	33.20	33.25	32.00	32.00	181758
2010-06-15	32.35	32.83	32.01	32.66	184392
2010-06-16	32.55	33.47	32.50	32.81	223005
2010-06-17	33.37	33.99	32.70	33.27	434053
2010-06-18	33.92	35.03	33.69	35.00	611446
2010-06-21	35.31	36.49	33.85	33.96	627032
2010-06-22	34.23	35.39	34.00	34.09	255003
2010-06-23	34.07	34.57	33.51	34.34	218742
2010-06-24	34.45	35.33	34.15	34.44	267797
2010-06-25	35.28	35.41	34.52	34.80	314127
2010-06-28	35.00	35.00	33.28	33.28	262847
2010-06-29	33.12	33.21	31.53	31.79	329122
2010-06-30	31.83	32.55	30.90	30.95	259785
2010-07-01	30.46	30.92	28.01	28.58	674659
2010-07-02	29.22	29.50	28.79	28.84	411053
2010-07-06	28.82	28.92	28.07	28.07	471352
2010-07-07	28.37	28.71	27.50	28.65	493800
2010-07-08	28.75	28.75	27.24	27.92	568553
2010-07-09	28.20	29.38	28.05	29.24	263422
2010-07-12	29.54	29.54	27.86	28.40	212729
2010-07-13	28.98	29.55	28.60	28.80	374120
2010-07-14	29.24	29.24	28.41	28.61	318532
2010-07-15	28.48	28.81	27.88	28.45	251547
2010-07-16	28.00	28.31	27.17	27.20	375700
2010-07-19	27.07	27.19	24.90	25.27	926235
2010-07-20	25.01	25.95	24.20	25.93	719219
2010-07-21	25.48	26.60	25.45	25.52	398308
2010-07-22	25.98	26.50	25.58	26.18	199778
2010-07-23	25.59	26.90	25.59	26.66	276097
2010-07-26	26.97	26.99	25.90	25.91	228966
2010-07-27	26.54	26.54	24.62	24.65	430987
2010-07-28	24.53	25.73	24.33	25.62	329596
2010-07-29	25.81	26.50	25.31	26.05	314666
2010-07-30	26.45	26.55	25.25	25.62	253339
2010-08-02	25.49	25.86	24.56	24.65	384229
2010-08-03	24.88	25.71	24.66	25.27	301386
2010-08-04	25.81	26.37	25.41	25.74	319201
2010-08-05	25.99	25.99	24.83	25.45	392070
2010-08-06	25.46	26.09	24.95	25.72	234096
2010-08-09	25.75	25.99	25.30	25.60	238413
2010-08-10	25.39	25.92	25.00	25.49	357096
2010-08-11	25.49	25.49	24.87	24.98	463822
2010-08-12	25.07	25.63	25.03	25.40	516015
2010-08-13	25.46	25.91	25.10	25.30	188336
2010-08-16	25.58	28.10	25.49	28.00	611601
2010-08-17	27.95	29.65	27.75	29.02	716708
2010-08-18	28.77	29.52	27.81	29.09	382261
2010-08-19	29.28	29.62	28.20	28.64	268700
2010-08-20	28.13	28.46	27.50	28.36	215349
2010-08-23	28.32	28.48	27.65	28.13	171971
2010-08-24	27.33	28.78	27.33	27.84	250738
2010-08-25	27.86	29.27	27.86	29.15	358493
2010-08-26	29.35	29.39	28.67	29.02	258000
2010-08-27	29.37	30.46	28.88	30.35	504763
2010-08-30	30.29	30.33	29.65	29.92	158177
2010-08-31	30.04	31.15	29.92	30.04	320127
2010-09-01	30.24	30.48	28.87	29.10	302218
2010-09-02	29.36	29.82	29.03	29.54	192123
2010-09-03	29.31	29.79	29.14	29.36	199598
2010-09-07	29.84	30.29	29.67	30.14	189076
2010-09-08	30.20	30.69	30.00	30.25	169763
2010-09-09	30.33	30.64	28.72	28.72	271864
2010-09-10	28.97	29.14	28.18	28.50	278802
2010-09-13	28.57	28.89	28.11	28.27	142790
2010-09-14	28.88	29.45	28.63	29.23	452636
2010-09-15	29.30	30.18	29.01	29.87	367866
2010-09-16	30.09	30.82	30.01	30.27	363068
2010-09-17	30.50	30.77	29.34	30.10	719205
2010-09-20	30.67	30.67	29.49	29.93	329634
2010-09-21	29.60	30.28	29.06	30.17	239302
2010-09-22	30.58	30.99	30.19	30.60	306618
2010-09-23	30.44	30.53	29.67	29.97	224454
2010-09-24	30.18	30.31	29.45	29.45	300215
2010-09-27	29.51	29.65	28.50	28.54	263938
2010-09-28	28.34	29.49	27.60	29.49	282316
2010-09-29	29.31	29.74	28.76	29.06	132983
2010-09-30	29.18	29.86	27.55	28.68	314109
2010-10-01	28.88	29.29	28.56	28.92	216630
2010-10-04	28.82	28.98	27.93	28.03	227961
2010-10-05	28.80	29.45	28.63	29.19	368455
2010-10-06	29.30	29.57	28.88	29.56	278492
2010-10-07	29.84	29.97	28.97	29.95	534127
2010-10-08	29.76	30.17	29.58	30.06	186239
2010-10-11	30.00	30.11	29.46	29.56	152049
2010-10-12	29.31	29.95	28.75	29.71	126933
2010-10-13	29.91	30.46	29.85	30.32	209746
2010-10-14	30.36	30.70	30.07	30.50	202819
2010-10-15	30.76	30.77	29.67	29.80	250231
2010-10-18	29.60	29.71	28.80	29.06	256293
2010-10-19	28.65	28.65	27.54	27.79	340218
2010-10-20	28.14	28.63	27.92	28.10	205692
2010-10-21	28.16	28.28	25.27	25.95	859999
2010-10-22	26.29	26.75	25.50	26.60	336956
2010-10-25	27.48	27.69	26.21	26.80	348925
2010-10-26	26.34	27.28	26.11	26.12	225774
2010-10-27	25.82	25.92	25.41	25.60	281677
2010-10-28	26.28	26.92	25.70	26.92	410315
2010-10-29	27.29	27.44	26.86	27.33	177454
2010-11-01	27.24	27.49	26.87	27.24	208340
2010-11-02	27.26	27.42	26.50	27.18	165727
2010-11-03	27.00	28.61	26.99	28.15	431022
2010-11-04	28.94	30.14	28.88	30.14	426295
2010-11-05	29.83	30.65	29.63	30.02	332340
2010-11-08	30.10	30.65	29.78	30.64	400727
2010-11-09	30.83	31.41	28.12	28.78	693679
2010-11-10	28.63	29.64	28.15	29.64	271998
2010-11-11	29.62	29.83	28.96	29.44	223409
2010-11-12	28.51	28.85	28.11	28.42	247286
2010-11-15	28.41	29.93	28.00	29.19	505015
2010-11-16	29.01	29.53	28.55	28.65	376772
2010-11-17	29.00	29.46	28.85	29.03	243457
2010-11-18	29.92	29.92	28.50	28.50	275199
2010-11-19	28.50	28.85	28.00	28.35	260165
2010-11-22	28.37	28.64	27.65	28.50	313855
2010-11-23	28.16	28.50	27.92	28.14	171064
2010-11-24	28.97	28.97	27.65	27.80	185707
2010-11-26	27.62	27.83	27.08	27.83	100451
2010-11-29	27.76	28.05	27.26	27.88	181592
2010-11-30	28.03	28.95	27.38	28.95	463443
2010-12-01	29.27	29.76	28.88	29.27	335841
2010-12-02	29.15	29.24	28.55	28.60	246688
2010-12-03	28.62	29.09	28.52	29.05	242266
2010-12-06	29.09	29.48	28.80	29.00	311889
2010-12-07	28.90	29.34	28.30	28.33	292481
2010-12-08	29.04	29.04	27.49	27.49	295349
2010-12-09	27.79	28.06	27.40	27.79	246186
2010-12-10	27.50	28.28	27.11	28.23	301269
2010-12-13	28.28	28.50	27.48	27.48	389304
2010-12-14	27.50	27.68	27.00	27.00	290060
2010-12-15	27.46	27.46	25.90	25.90	421266
2010-12-16	26.58	27.05	25.76	26.77	442298
2010-12-17	26.60	27.86	26.15	27.24	477225
2010-12-20	29.17	30.12	29.00	29.46	1175030
2010-12-21	30.11	30.30	29.19	30.14	413307
2010-12-22	30.13	30.13	29.26	29.26	278292
2010-12-23	29.25	29.76	29.10	29.46	161866
2010-12-27	29.74	29.88	29.25	29.76	142019
2010-12-28	30.30	30.86	29.80	30.80	311019
2010-12-29	31.39	31.39	30.02	30.52	235873
2010-12-30	30.57	30.66	29.58	29.89	187466
2010-12-31	30.44	30.68	30.02	30.68	190267
2011-01-03	31.55	31.55	30.20	30.32	216221
2011-01-04	29.98	30.26	28.75	29.40	721993
2011-01-05	29.19	29.40	28.75	29.08	419852
2011-01-06	29.01	29.14	28.26	28.32	405176
2011-01-07	28.50	28.73	28.28	28.65	289091
2011-01-10	28.67	29.95	28.67	29.91	492268
2011-01-11	30.26	30.48	29.64	30.48	235131
2011-01-12	30.90	30.90	29.99	30.59	223419
2011-01-13	30.55	31.64	29.85	29.90	599376
2011-01-14	30.39	30.39	28.61	29.07	513512
2011-01-18	29.05	30.24	29.05	29.61	269450
2011-01-19	29.75	29.94	28.54	28.84	376406
2011-01-20	28.56	28.85	27.96	28.30	383642
2011-01-21	28.29	28.52	27.81	27.81	314776
2011-01-24	28.11	28.55	27.91	27.99	597880
2011-01-25	28.04	28.36	27.17	28.02	409822
2011-01-26	27.95	29.01	27.79	28.96	257693
2011-01-27	28.96	28.96	27.90	27.91	376171
2011-01-28	28.10	28.75	27.75	28.51	266738
2011-01-31	28.61	28.66	28.03	28.16	189380
2011-02-01	28.57	29.04	28.00	28.94	257804
2011-02-02	28.86	29.05	28.44	28.61	165374
2011-02-03	28.66	29.99	28.42	29.99	345669
2011-02-04	30.02	30.31	29.37	29.46	245377
2011-02-07	29.65	29.82	29.11	29.31	280367
2011-02-08	30.83	32.55	30.18	31.74	921938
2011-02-09	31.96	32.41	30.50	30.68	252592
2011-02-10	30.41	31.27	30.27	31.09	254595
2011-02-11	31.18	31.48	30.50	30.50	240443
2011-02-14	30.70	31.05	30.61	30.97	140835
2011-02-15	31.86	31.86	30.97	31.45	182397
2011-02-16	31.66	31.66	31.19	31.45	153064
2011-02-17	31.78	31.79	31.32	31.77	157343
2011-02-18	31.27	32.45	31.27	31.72	380497
2011-02-22	32.51	34.22	32.00	32.84	780730
2011-02-23	33.81	35.13	33.34	35.05	721577
2011-02-24	35.37	35.66	33.59	33.59	530001
2011-02-25	33.75	34.19	33.20	33.71	263470
2011-02-28	34.47	34.47	33.35	33.35	221941
2011-03-01	33.33	34.23	33.25	34.13	360827
2011-03-02	34.19	35.15	34.15	34.96	373062
2011-03-03	35.32	35.32	33.57	34.43	270577
2011-03-04	34.70	35.69	34.33	35.14	232732
2011-03-07	36.22	36.22	34.00	34.67	357493
2011-03-08	34.47	34.99	33.50	34.38	157569
2011-03-09	34.98	34.99	33.50	33.58	176730
2011-03-10	32.80	33.23	31.55	32.01	415915
2011-03-11	31.61	33.46	31.25	33.45	279881
2011-03-14	32.37	33.92	31.54	32.64	266267
2011-03-15	30.85	31.43	30.00	31.00	839912
2011-03-16	30.90	31.75	30.80	31.48	348940
2011-03-17	31.80	32.33	30.96	31.13	325832
2011-03-18	31.47	31.94	31.18	31.27	501456
2011-03-21	32.21	32.32	31.54	32.15	243036
2011-03-22	32.23	32.31	31.42	31.79	189754
2011-03-23	32.05	32.65	31.72	32.60	326895
2011-03-24	32.45	32.99	31.75	32.02	399818
2011-03-25	32.00	32.45	31.60	32.01	140685
2011-03-28	31.71	31.72	31.18	31.30	234956
2011-03-29	31.24	32.14	30.92	31.06	236637
2011-03-30	31.80	32.11	31.22	31.80	164588
2011-03-31	32.04	32.20	31.25	31.82	183268
2011-04-01	31.86	32.94	31.58	32.63	266081
2011-04-04	33.04	33.39	32.00	32.04	239926
2011-04-05	31.95	32.75	31.69	32.52	265036
2011-04-06	32.30	33.22	32.26	33.12	410178
2011-04-07	33.44	33.75	33.23	33.52	286202
2011-04-08	34.01	34.47	33.26	34.23	328989
2011-04-11	34.35	34.35	31.90	32.48	359809
2011-04-12	32.39	32.63	31.76	32.21	199851
2011-04-13	32.57	32.76	32.00	32.32	172866
2011-04-14	32.43	33.14	32.30	33.01	162191
2011-04-15	33.44	33.75	32.90	33.62	278287
2011-04-18	33.35	34.25	32.23	34.00	375914
2011-04-19	33.79	34.50	33.53	34.47	214733
2011-04-20	34.62	34.99	33.69	33.79	196901
2011-04-21	33.89	33.98	33.55	33.62	141086
2011-04-25	33.95	34.04	32.59	32.59	209947
2011-04-26	32.50	32.95	31.53	32.76	283869
2011-04-27	32.96	33.88	32.31	33.66	263739
2011-04-28	33.22	34.73	33.22	33.89	274295
2011-04-29	33.52	34.25	33.52	34.07	136880
2011-05-02	33.82	34.43	33.08	33.16	235104
2011-05-03	32.93	33.07	30.88	31.42	451078
2011-05-04	31.33	31.50	30.00	31.03	407047
2011-05-05	30.70	31.60	29.77	29.92	413834
2011-05-06	30.27	30.99	29.93	30.31	225185
2011-05-09	30.96	31.23	30.00	31.02	224607
2011-05-10	30.98	31.38	30.20	30.20	160415
2011-05-11	30.19	30.60	28.91	29.31	395525
2011-05-12	28.84	29.57	28.56	29.34	342047
2011-05-13	29.24	29.75	28.65	29.21	291468
2011-05-16	29.09	29.79	28.61	28.64	285321
2011-05-17	28.60	28.79	27.70	28.45	470096
2011-05-18	28.50	29.19	28.45	28.81	173433
2011-05-19	28.95	29.11	28.58	29.08	103416
2011-05-20	29.00	29.71	28.22	29.54	312158
2011-05-23	29.07	29.80	28.76	28.95	257274
2011-05-24	29.42	29.98	29.03	29.33	333591
2011-05-25	29.57	30.11	29.30	30.01	220823
2011-05-26	30.03	30.12	29.63	29.88	139147
2011-05-27	29.96	30.22	29.81	30.22	147843
2011-05-31	30.35	30.45	29.45	29.75	207620
2011-06-01	29.57	29.73	29.20	29.20	190971
2011-06-02	29.28	29.59	28.64	28.90	256600
2011-06-03	28.99	28.99	28.12	28.22	225806
2011-06-06	28.40	29.03	28.08	28.40	272884
2011-06-07	28.44	29.06	27.97	28.12	258769
2011-06-08	27.95	27.96	25.90	26.31	756079
2011-06-09	26.28	27.71	26.03	27.00	378856
2011-06-10	26.74	26.74	25.86	26.25	385132
2011-06-13	26.08	26.08	24.15	24.38	980628
2011-06-14	24.41	25.26	24.41	24.99	347138
2011-06-15	24.97	25.21	24.33	24.84	381484
2011-06-16	24.69	25.25	24.29	25.11	636500
2011-06-17	25.82	28.06	25.80	26.32	1552431
2011-06-20	26.07	26.39	25.75	25.87	505956
2011-06-21	25.96	27.32	25.90	27.32	325063
2011-06-22	27.21	28.23	27.21	27.89	370313
2011-06-23	27.36	27.46	26.26	27.41	310517
2011-06-24	27.56	27.56	26.60	26.87	233878
2011-06-27	26.87	27.27	26.64	27.06	148706
2011-06-28	27.00	27.66	26.63	27.61	209508
2011-06-29	27.80	28.70	27.65	28.16	309903
2011-06-30	28.14	28.50	27.95	28.21	139109
2011-07-01	27.89	28.80	26.82	27.41	177205
2011-07-05	27.94	28.62	27.79	28.36	218813
2011-07-06	28.40	28.43	27.84	28.06	155873
2011-07-07	28.24	28.53	27.85	28.22	157824
2011-07-08	28.05	28.88	27.75	28.84	281065
2011-07-11	29.08	29.94	28.50	28.77	267516
2011-07-12	28.86	30.00	28.86	29.81	245458
2011-07-13	30.03	30.98	30.02	30.26	389635
2011-07-14	30.56	30.92	29.20	29.43	309555
2011-07-15	29.67	29.80	28.80	29.43	234326
2011-07-18	30.75	30.75	29.55	29.82	237616
2011-07-19	29.99	29.99	28.92	29.03	204695
2011-07-20	28.89	29.64	28.65	29.62	134562
2011-07-21	29.62	29.72	28.96	29.23	167150
2011-07-22	29.43	29.72	29.24	29.42	106134
2011-07-25	29.48	29.99	29.09	29.09	101129
2011-07-26	29.00	29.38	28.68	29.28	137297
2011-07-27	29.19	29.75	28.13	28.32	188919
2011-07-28	28.35	28.59	27.72	28.46	213145
2011-07-29	28.10	28.27	27.61	27.65	198061
2011-08-01	27.64	29.13	27.64	28.64	198278
2011-08-02	28.87	29.52	28.64	29.09	237631
2011-08-03	29.59	29.77	29.09	29.11	164777
2011-08-04	29.35	29.49	26.85	27.18	377854
2011-08-05	27.26	27.94	25.35	26.22	376503
2011-08-08	26.61	26.95	25.27	25.50	519630
2011-08-09	25.97	29.30	25.55	29.30	536539
2011-08-10	29.34	29.49	27.83	28.87	361524
2011-08-11	28.64	29.84	28.29	29.18	524756
2011-08-12	29.05	29.09	27.63	28.41	292883
2011-08-15	28.80	29.20	27.91	29.20	186252
2011-08-16	28.88	29.71	28.59	29.67	212559
2011-08-17	29.88	30.23	29.74	30.20	320298
2011-08-18	29.72	30.00	29.35	29.75	332123
2011-08-19	29.69	30.61	28.86	30.17	402316
2011-08-22	30.26	31.34	30.07	31.22	402173
2011-08-23	30.61	30.68	29.12	29.28	321708
2011-08-24	28.75	28.75	26.44	27.53	527068
2011-08-25	27.03	27.92	26.80	27.89	196578
2011-08-26	28.00	28.92	27.12	28.89	139857
2011-08-29	29.00	29.32	28.22	28.64	146583
2011-08-30	28.89	29.71	28.82	29.59	171857
2011-08-31	29.48	29.80	28.42	29.27	213784
2011-09-01	29.54	29.56	28.78	29.30	131907
2011-09-02	29.94	30.47	29.45	29.92	158380
2011-09-06	28.71	30.49	28.71	29.61	212601
2011-09-07	29.07	29.76	28.60	29.55	147464
2011-09-08	30.12	30.72	30.01	30.26	381892
2011-09-09	30.23	30.23	29.28	29.47	223944
2011-09-12	28.87	29.47	27.24	27.51	417948
2011-09-13	27.61	28.00	27.21	27.67	332193
2011-09-14	27.92	28.16	26.16	26.22	471518
2011-09-15	26.38	26.71	25.34	26.60	416601
2011-09-16	26.66	27.18	26.35	26.73	348474
2011-09-19	26.68	26.81	26.00	26.15	218636
2011-09-20	26.23	27.20	26.07	26.75	218137
2011-09-21	26.70	27.00	26.00	26.08	175689
2011-09-22	25.24	25.24	23.27	25.02	550903
2011-09-23	24.03	24.57	22.51	23.40	454819
2011-09-26	23.06	23.59	22.04	23.56	309544
2011-09-27	24.42	25.02	23.03	23.18	228010
2011-09-28	23.24	23.56	22.39	22.47	234929
2011-09-29	22.53	23.00	21.70	22.22	281468
2011-09-30	22.08	22.75	21.46	22.48	185868
2011-10-03	22.90	22.94	20.98	21.32	269461
2011-10-04	20.62	21.00	19.84	20.80	409299
2011-10-05	20.49	21.94	20.32	21.80	313110
2011-10-06	21.96	22.67	21.70	22.29	173445
2011-10-07	22.45	22.46	20.86	21.43	149179
2011-10-10	21.55	22.13	21.43	21.95	90731
2011-10-11	22.00	24.05	21.93	23.93	769807
2011-10-12	24.38	24.66	23.88	23.96	250057
2011-10-13	23.85	23.85	22.86	23.27	171164
2011-10-14	23.73	23.73	22.88	23.30	144114
2011-10-17	23.47	23.60	22.58	22.69	264149
2011-10-18	22.34	24.67	21.64	24.49	626269
2011-10-19	24.15	24.35	23.31	23.35	301829
2011-10-20	23.30	23.75	22.84	23.59	188298
2011-10-21	24.21	24.41	23.49	23.64	123187
2011-10-24	23.27	24.24	23.27	23.74	270431
2011-10-25	23.77	24.78	23.25	24.19	314027
2011-10-26	24.69	24.70	23.40	24.23	171132
2011-10-27	24.89	24.89	24.07	24.52	360502
2011-10-28	24.39	25.15	24.28	24.54	163042
2011-10-31	24.47	24.47	23.60	23.75	207929
2011-11-01	23.06	25.27	23.00	25.00	420583
2011-11-02	25.49	25.98	23.61	24.22	443334
2011-11-03	25.47	25.47	24.09	24.71	210291
2011-11-04	24.75	24.95	23.78	24.51	117819
2011-11-07	24.57	24.90	24.01	24.46	228903
2011-11-08	24.64	24.89	24.08	24.16	250198
2011-11-09	23.78	24.40	23.67	23.86	253464
2011-11-10	23.81	24.03	23.05	23.49	208676
2011-11-11	23.44	23.93	22.79	22.84	241917
2011-11-14	22.52	22.54	21.83	22.54	307840
2011-11-15	22.13	22.43	21.89	22.15	162622
2011-11-16	21.68	22.06	21.30	21.43	328564
2011-11-17	21.27	21.35	20.09	20.20	349725
2011-11-18	20.56	21.02	20.26	20.71	390508
2011-11-21	20.55	21.01	20.15	20.91	367631
2011-11-22	21.30	21.80	21.11	21.45	286790
2011-11-23	21.14	21.61	20.70	20.99	248615
2011-11-25	20.79	21.05	20.50	20.52	83128
2011-11-28	21.30	21.88	21.20	21.51	395095
2011-11-29	21.70	22.13	21.40	21.98	207525
2011-11-30	22.69	22.80	22.08	22.79	266494
2011-12-01	23.23	23.23	21.81	22.31	323903
2011-12-02	22.31	22.39	21.32	21.42	319518
2011-12-05	21.75	21.94	21.38	21.53	283417
2011-12-06	21.39	22.20	21.13	21.90	335762
2011-12-07	22.14	22.25	21.69	22.14	220837
2011-12-08	21.76	22.00	21.11	21.66	322698
2011-12-09	21.72	22.68	21.43	22.38	373118
2011-12-12	21.50	21.68	21.10	21.48	302969
2011-12-13	21.56	21.87	20.40	20.51	278893
2011-12-14	20.19	20.32	19.03	19.25	639304
2011-12-15	19.69	19.79	18.42	18.46	533955
2011-12-16	18.62	18.77	18.06	18.42	495594
2011-12-19	18.33	18.36	17.19	17.26	451626
2011-12-20	17.48	18.02	17.45	17.85	248707
2011-12-21	17.81	17.99	17.45	17.60	156309
2011-12-22	17.66	17.91	16.87	17.02	302262
2011-12-23	17.03	17.34	16.99	17.32	209975
2011-12-27	17.11	17.20	16.58	16.66	189362
2011-12-28	16.81	16.98	15.58	15.58	444794
2011-12-29	15.59	16.14	15.10	16.10	563474
2011-12-30	16.17	16.46	15.82	16.11	411219
2012-01-03	16.71	17.14	16.65	17.07	343104
2012-01-04	17.03	17.24	16.63	16.76	255226
2012-01-05	16.70	17.05	16.48	16.93	217853
2012-01-06	16.92	17.22	16.90	17.00	201430
2012-01-09	17.05	17.19	16.91	17.06	201847
2012-01-10	17.28	17.90	17.28	17.76	266215
2012-01-11	17.84	18.06	17.80	17.93	180889
2012-01-12	18.13	18.41	17.95	18.41	229585
2012-01-13	18.08	18.93	18.07	18.76	282779
2012-01-17	18.59	19.24	18.56	18.70	295300
2012-01-18	18.68	19.00	18.57	18.75	186052
2012-01-19	18.70	18.97	18.36	18.63	211037
2012-01-20	18.59	19.10	18.39	18.94	196282
2012-01-23	18.86	19.40	18.75	18.83	314238
2012-01-24	18.51	18.70	18.16	18.37	253156
2012-01-25	18.40	19.39	18.15	19.29	673341
2012-01-26	19.68	20.11	19.36	19.76	340889
2012-01-27	20.27	20.83	19.89	20.59	339834
2012-01-30	20.43	20.50	20.03	20.23	202125
2012-01-31	20.55	20.65	19.93	20.17	199381
2012-02-01	20.34	20.42	19.95	20.16	225735
2012-02-02	20.59	22.80	20.55	22.80	1006997
2012-02-03	22.94	23.00	22.40	22.90	640961
2012-02-06	22.89	23.30	22.03	22.41	331183
2012-02-07	22.50	23.00	22.22	22.29	235824
2012-02-08	22.36	22.70	21.64	21.77	300998
2012-02-09	21.51	22.38	21.51	21.63	265190
2012-02-10	21.29	21.80	21.06	21.56	501667
2012-02-13	21.66	21.93	21.20	21.51	337886
2012-02-14	21.44	23.60	21.44	23.60	1056608
2012-02-15	23.91	25.14	23.50	23.54	768337
2012-02-16	23.35	24.36	23.02	24.36	475992
2012-02-17	24.50	24.56	23.71	23.99	317521
2012-02-21	24.67	24.92	24.03	24.36	405365
2012-02-22	24.34	24.50	23.50	24.23	334168
2012-02-23	24.83	25.35	24.27	25.25	375297
2012-02-24	25.27	25.65	24.83	24.98	197731
2012-02-27	25.48	25.48	24.11	24.24	238746
2012-02-28	24.85	24.89	24.10	24.76	235132
2012-02-29	24.92	25.20	23.30	23.66	333687
2012-03-01	24.27	24.70	23.50	23.79	351091
2012-03-02	23.74	23.75	23.00	23.04	359577
2012-03-05	22.99	23.22	21.57	22.21	630157
2012-03-06	21.77	21.77	20.76	21.63	558038
2012-03-07	21.55	21.58	20.80	20.97	382589
2012-03-08	21.18	21.53	20.89	21.43	312817
2012-03-09	21.48	22.17	21.30	21.90	210423
2012-03-12	21.89	22.00	20.84	21.20	334924
2012-03-13	21.20	21.76	21.01	21.22	281690
2012-03-14	21.18	21.18	20.10	20.20	506641
2012-03-15	20.22	20.53	19.69	19.94	433480
2012-03-16	20.00	20.18	19.81	20.05	926928
2012-03-19	19.96	20.41	19.83	19.88	198570
2012-03-20	19.50	20.27	19.26	20.18	295901
2012-03-21	20.35	20.64	20.19	20.19	323948
2012-03-22	19.71	20.02	19.68	20.02	179109
2012-03-23	20.12	20.62	20.00	20.20	112060
2012-03-26	20.55	20.82	20.37	20.76	151506
2012-03-27	20.92	20.96	20.15	20.18	143544
2012-03-28	20.15	20.27	19.80	19.93	185707
2012-03-29	19.90	20.00	19.66	19.91	122990
2012-03-30	20.31	20.31	19.55	20.09	229493
2012-04-02	20.16	20.32	19.92	20.01	298934
2012-04-03	20.31	20.31	19.44	19.79	174975
2012-04-04	19.57	19.59	18.86	19.22	209784
2012-04-05	19.30	19.49	18.77	18.90	166864
2012-04-09	18.88	19.08	18.60	18.69	188968
2012-04-10	18.54	19.17	18.46	19.15	193240
2012-04-11	19.33	19.41	18.88	19.08	138749
2012-04-12	19.09	19.55	18.75	19.35	257001
2012-04-13	19.19	19.50	18.75	19.27	151148
2012-04-16	19.21	19.27	18.65	18.98	194377
2012-04-17	19.14	19.46	18.96	19.16	187955
2012-04-18	19.16	19.29	18.56	18.93	154092
2012-04-19	18.95	19.00	18.43	18.77	167028
2012-04-20	18.75	18.95	18.39	18.78	166145
2012-04-23	18.40	18.42	17.79	18.11	261874
2012-04-24	18.02	18.26	17.26	17.31	401500
2012-04-25	17.22	17.47	16.41	16.58	966095
2012-04-26	16.51	17.30	16.51	17.13	583583
2012-04-27	17.30	17.69	16.77	16.97	391358
2012-04-30	16.78	17.04	16.57	16.76	256193
2012-05-01	16.92	16.98	16.53	16.57	239842
2012-05-02	16.47	16.52	15.98	16.17	293443
2012-05-03	16.18	16.18	15.30	15.59	354970
2012-05-04	15.53	15.91	15.46	15.54	249914
2012-05-07	15.49	15.77	15.10	15.25	246434
2012-05-08	15.05	15.05	14.10	14.46	479551
2012-05-09	13.98	14.78	13.95	14.53	505987
2012-05-10	14.71	14.96	14.31	14.64	270169
2012-05-11	14.50	14.74	14.15	14.28	248480
2012-05-14	14.00	14.27	13.54	13.55	344709
2012-05-15	13.51	13.72	12.25	12.33	475384
2012-05-16	12.31	13.24	12.20	12.73	538067
2012-05-17	12.96	13.64	12.78	13.03	636639
2012-05-18	13.38	13.40	12.52	12.54	527287
2012-05-21	12.51	12.82	12.23	12.38	483073
2012-05-22	12.53	13.53	12.25	13.13	1487404
2012-05-23	13.28	15.55	13.20	15.42	1725943
2012-05-24	15.87	16.40	15.11	15.90	1379971
2012-05-25	15.88	16.24	15.56	15.99	561576
2012-05-29	16.16	16.34	15.43	15.63	406937
2012-05-30	15.34	15.63	14.12	15.31	673165
2012-05-31	15.27	15.62	14.70	15.17	308957
2012-06-01	15.27	15.91	15.04	15.86	379383
2012-06-04	15.97	16.41	15.52	16.23	380987
2012-06-05	16.30	16.64	16.06	16.59	349776
2012-06-06	17.08	17.59	16.22	16.57	671142
2012-06-07	16.67	16.70	15.28	15.83	460698
2012-06-08	15.57	16.50	15.16	16.14	266930
2012-06-11	16.29	16.29	15.50	15.62	258531
2012-06-12	15.71	16.81	15.63	16.63	550645
2012-06-13	16.87	17.15	16.47	16.65	409225
2012-06-14	16.73	16.87	16.03	16.43	334726
2012-06-15	16.42	16.42	15.84	15.93	1002790
2012-06-18	15.75	16.99	15.63	16.89	399757
2012-06-19	17.02	17.22	16.41	16.57	233895
2012-06-20	16.44	17.00	16.00	16.49	237641
2012-06-21	15.88	15.93	15.12	15.13	418874
2012-06-22	15.15	15.28	14.36	14.71	477608
2012-06-25	14.37	15.40	14.26	15.16	210322
2012-06-26	14.96	15.18	14.55	14.69	148894
2012-06-27	14.71	14.80	14.27	14.34	205391
2012-06-28	14.13	14.44	13.52	14.02	368464
2012-06-29	14.65	14.96	14.32	14.49	273263
2012-07-02	14.36	14.98	14.24	14.66	169707
2012-07-03	14.96	15.22	14.79	14.92	225924
2012-07-05	14.98	14.98	14.25	14.52	273710
2012-07-06	14.19	14.47	13.94	14.20	117545
2012-07-09	14.12	14.17	13.80	14.14	263047
2012-07-10	14.24	14.44	13.53	13.63	167019
2012-07-11	13.57	13.83	13.30	13.57	191414
2012-07-12	13.32	13.48	12.98	13.37	218135
2012-07-13	13.53	13.78	13.30	13.51	113998
2012-07-16	13.41	13.52	13.12	13.48	170803
2012-07-17	13.45	13.77	13.10	13.55	192999
2012-07-18	13.39	13.84	13.27	13.67	163176
2012-07-19	13.79	14.41	13.79	14.28	363548
2012-07-20	14.10	14.34	13.91	13.99	217772
2012-07-23	13.73	13.90	13.50	13.85	177862
2012-07-24	13.72	14.00	13.60	13.90	217036
2012-07-25	14.01	15.02	14.01	14.69	319516
2012-07-26	14.76	14.89	14.08	14.47	275721
2012-07-27	14.48	14.80	14.20	14.57	217892
2012-07-30	14.53	15.25	14.53	15.08	389122
2012-07-31	15.21	15.29	14.60	14.66	242109
2012-08-01	14.54	14.92	13.55	14.31	378889
2012-08-02	14.22	15.14	14.21	14.75	276406
2012-08-03	14.99	15.40	14.76	14.81	342977
2012-08-06	14.94	15.72	14.91	15.30	252405
2012-08-07	15.32	15.48	15.20	15.34	116857
2012-08-08	15.15	15.43	14.42	14.69	306408
2012-08-09	14.68	14.93	14.50	14.78	137833
2012-08-10	14.77	15.29	14.68	15.17	241066
2012-08-13	15.25	15.38	14.77	14.95	151207
2012-08-14	14.94	15.10	14.65	14.85	214259
2012-08-15	14.84	15.10	14.75	15.01	224280
2012-08-16	14.96	15.05	14.84	15.03	242223
2012-08-17	15.03	15.10	14.76	15.00	166405
2012-08-20	14.95	15.43	14.85	15.37	272032
2012-08-21	15.55	15.98	15.40	15.55	398355
2012-08-22	15.63	16.10	15.43	16.10	286505
2012-08-23	16.21	16.48	16.05	16.38	432491
2012-08-24	16.41	16.53	16.14	16.51	294890
2012-08-27	16.49	16.58	16.20	16.42	268760
2012-08-28	16.40	16.79	16.30	16.69	258695
2012-08-29	16.76	16.83	16.17	16.35	345139
2012-08-30	16.34	16.65	15.94	15.97	238331
2012-08-31	16.13	16.81	15.90	16.79	386988
2012-09-04	16.85	17.00	16.34	16.88	296348
2012-09-05	16.99	17.45	16.69	17.40	368263
2012-09-06	17.65	17.80	17.13	17.22	333806
2012-09-07	17.59	18.11	17.37	17.88	378769
2012-09-10	18.09	18.30	17.53	17.56	227961
2012-09-11	17.70	17.95	17.61	17.83	197556
2012-09-12	17.88	18.00	17.15	17.76	233822
2012-09-13	17.46	19.65	17.26	19.64	880355
2012-09-14	19.84	20.34	19.13	19.79	486275
2012-09-17	19.87	19.87	19.22	19.49	482034
2012-09-18	19.59	19.99	19.32	19.88	514585
2012-09-19	19.97	20.15	19.70	19.98	284649
2012-09-20	19.91	20.00	19.46	19.68	400413
2012-09-21	19.81	20.19	19.56	19.81	1205864
2012-09-24	19.40	19.73	19.00	19.10	371232
2012-09-25	19.27	19.52	18.58	18.61	269697
2012-09-26	18.41	19.08	17.94	18.93	447925
2012-09-27	19.14	19.64	19.14	19.58	299908
2012-09-28	19.60	19.76	19.10	19.40	309975
2012-10-01	19.61	19.96	19.05	19.26	290287
2012-10-02	19.40	19.49	18.91	19.17	119517
2012-10-03	19.17	19.34	18.60	18.79	163020
2012-10-04	18.95	19.47	18.84	19.42	266531
2012-10-05	19.30	19.83	19.07	19.16	221718
2012-10-08	19.00	19.08	18.68	18.76	136129
2012-10-09	18.80	18.95	18.17	18.26	240098
2012-10-10	18.13	18.24	17.71	18.21	269409
2012-10-11	18.27	18.61	18.09	18.38	121493
2012-10-12	18.35	18.55	18.02	18.02	154087
2012-10-15	17.90	18.04	17.62	18.00	188539
2012-10-16	18.15	18.45	17.85	18.38	234569
2012-10-17	18.39	18.91	18.20	18.55	128335
2012-10-18	18.29	18.59	17.99	18.16	192809
2012-10-19	18.15	18.22	17.72	18.02	192076
2012-10-22	17.94	18.45	17.94	18.39	272787
2012-10-23	17.96	18.10	17.59	17.62	230230
2012-10-24	17.70	17.77	16.90	17.03	229246
2012-10-25	17.37	17.54	16.90	17.16	157652
2012-10-26	17.19	17.49	16.88	16.96	114680
2012-10-31	16.86	17.46	16.61	17.24	257425
2012-11-01	17.07	17.44	16.97	17.17	131514
2012-11-02	17.03	17.07	16.37	16.61	234766
2012-11-05	16.79	16.90	16.27	16.50	206206
2012-11-06	16.58	16.61	15.74	16.56	313158
2012-11-07	17.04	17.08	16.41	17.05	173599
2012-11-08	16.99	17.84	16.95	17.55	389306
2012-11-09	17.65	17.71	16.89	17.03	159168
2012-11-12	17.01	17.20	16.06	16.24	382364
2012-11-13	16.00	16.33	15.80	16.23	152264
2012-11-14	16.24	16.34	15.77	15.79	265802
2012-11-15	15.40	15.54	14.02	14.54	834478
2012-11-16	14.75	14.82	14.11	14.40	266196
2012-11-19	14.79	15.86	14.77	15.71	509480
2012-11-20	15.76	16.35	15.51	15.83	373409
2012-11-21	15.77	16.14	15.62	15.93	191188
2012-11-23	16.08	16.48	16.00	16.34	138820
2012-11-26	16.33	16.40	15.88	16.20	151364
2012-11-27	16.14	16.20	15.66	15.70	144856
2012-11-28	15.38	15.75	15.25	15.50	158211
2012-11-29	15.69	15.69	15.40	15.64	91206
2012-11-30	15.57	15.59	15.00	15.12	144899
2012-12-03	15.07	15.92	15.04	15.69	240311
2012-12-04	15.30	15.74	15.13	15.65	201083
2012-12-05	15.63	15.77	15.30	15.34	189315
2012-12-06	15.21	15.73	15.12	15.35	228502
2012-12-07	15.37	15.62	15.33	15.47	247920
2012-12-10	15.61	15.83	15.25	15.69	266497
2012-12-11	15.67	16.46	15.63	16.13	263004
2012-12-12	16.25	17.70	16.25	17.60	659263
2012-12-13	17.32	17.84	16.91	17.59	442372
2012-12-14	17.51	17.85	17.21	17.71	345859
2012-12-17	18.42	18.99	18.24	18.84	1981276
2012-12-18	18.81	18.91	17.36	18.08	1337820
2012-12-19	17.90	17.90	17.18	17.35	656567
2012-12-20	17.21	17.41	16.87	17.41	829711
2012-12-21	17.28	17.99	17.23	17.73	4071415
2012-12-24	17.69	17.69	16.82	17.58	270997
2012-12-26	17.66	17.93	17.23	17.68	214841
2012-12-27	17.63	17.94	17.39	17.60	348030
2012-12-28	17.55	17.73	17.16	17.40	375911
2012-12-31	17.50	18.18	17.31	17.97	374787
2013-01-02	18.57	19.45	18.27	18.36	520483
2013-01-03	18.32	18.64	17.53	17.64	447372
2013-01-04	17.49	17.64	17.04	17.62	255824
2013-01-07	17.43	17.64	17.16	17.42	185890
2013-01-08	17.51	17.82	17.18	17.80	236733
2013-01-09	17.80	18.01	17.29	17.57	176442
2013-01-10	17.69	17.99	17.59	17.71	255640
2013-01-11	17.63	17.72	17.23	17.60	177028
2013-01-14	17.80	17.94	17.24	17.45	162697
2013-01-15	17.50	17.67	17.20	17.48	122660
2013-01-16	17.41	17.64	17.24	17.58	117068
2013-01-17	17.49	17.71	17.31	17.53	326173
2013-01-18	17.69	17.75	17.12	17.19	424902
2013-01-22	17.45	17.55	16.81	17.28	367638
2013-01-23	17.21	17.26	16.41	16.47	263687
2013-01-24	16.28	16.36	15.42	15.52	633588
2013-01-25	15.50	15.66	15.00	15.00	407542
2013-01-28	14.95	15.12	14.59	14.75	316549
2013-01-29	14.81	15.36	14.77	15.35	229180
2013-01-30	15.36	15.78	15.01	15.16	402993
2013-01-31	15.07	15.18	14.73	14.77	188304
2013-02-01	14.99	15.35	14.71	15.01	204013
2013-02-04	14.99	15.57	14.95	15.19	230484
2013-02-05	15.20	15.28	14.87	15.10	144897
2013-02-06	15.06	15.40	15.01	15.29	135882
2013-02-07	15.11	15.60	15.05	15.26	116361
2013-02-08	15.22	15.37	14.85	14.97	212426
2013-02-11	14.74	14.86	14.61	14.67	160665
2013-02-12	14.67	14.93	14.61	14.83	194294
2013-02-13	14.85	14.98	14.19	14.20	288282
2013-02-14	14.24	14.49	14.19	14.35	224409
2013-02-15	14.15	14.60	13.87	14.17	199935
2013-02-19	14.06	14.16	13.60	13.63	420227
2013-02-20	13.37	13.63	12.93	12.96	304752
2013-02-21	13.07	13.77	12.94	13.46	298841
2013-02-22	13.44	13.55	13.00	13.07	177908
2013-02-25	13.21	13.68	13.20	13.54	327121
2013-02-26	13.60	13.96	13.23	13.60	262734
2013-02-27	13.50	13.62	13.10	13.15	208291
2013-02-28	13.10	13.19	12.40	12.45	397101
2013-03-01	12.53	12.99	12.01	12.12	468726
2013-03-04	12.16	12.16	11.59	11.62	332982
2013-03-05	11.78	12.48	11.76	12.38	874118
2013-03-06	12.48	13.78	12.12	13.75	568946
2013-03-07	13.89	14.33	13.36	13.55	562587
2013-03-08	13.63	14.33	13.17	14.05	315737
2013-03-11	14.20	14.35	13.90	13.97	378025
2013-03-12	14.07	15.08	13.99	14.98	519927
2013-03-13	15.02	15.16	13.46	14.12	599786
2013-03-14	14.06	14.24	13.84	13.92	455849
2013-03-15	13.88	14.03	13.56	13.80	1533707
2013-03-18	14.10	14.35	13.40	13.75	367255
2013-03-19	13.71	14.01	13.56	13.76	220059
2013-03-20	13.71	13.78	13.60	13.77	140999
2013-03-21	13.81	14.00	13.68	13.97	296118
2013-03-22	13.87	14.12	13.62	13.83	179345
2013-03-25	13.82	14.03	13.34	13.80	287824
2013-03-26	13.75	13.77	13.21	13.60	220128
2013-03-27	13.49	13.93	13.46	13.93	201968
2013-03-28	13.90	13.97	13.56	13.80	128997
2013-04-01	13.85	13.86	13.18	13.61	233175
2013-04-02	13.42	13.42	12.87	13.05	264576
2013-04-03	13.00	13.38	12.12	12.36	328421
2013-04-04	12.16	13.52	12.02	13.52	657267
2013-04-05	13.73	13.99	13.34	13.61	339201
2013-04-08	13.58	13.96	13.28	13.48	163873
2013-04-09	13.50	14.49	13.39	14.23	416273
2013-04-10	14.10	14.24	13.42	13.56	323817
2013-04-11	13.48	13.95	13.33	13.47	157643
2013-04-12	13.35	13.36	12.50	12.64	589290
2013-04-15	12.02	12.18	11.31	11.39	1104242
2013-04-16	11.73	11.97	10.94	11.20	489816
2013-04-17	10.93	11.37	9.85	10.05	1121166
2013-04-18	10.00	10.71	9.63	10.68	579108
2013-04-19	10.85	10.90	10.15	10.48	428914
2013-04-22	10.70	10.76	10.25	10.51	263858
2013-04-23	10.36	10.38	9.85	10.20	297044
2013-04-24	10.45	11.21	10.20	11.16	391148
2013-04-25	11.37	11.77	10.96	11.48	424204
2013-04-26	11.44	11.50	10.57	10.75	303572
2013-04-29	10.95	11.30	10.90	11.05	304931
2013-04-30	10.90	11.52	10.50	11.47	449188
2013-05-01	11.00	11.45	10.84	11.26	237724
2013-05-02	11.27	11.27	10.90	11.01	178973
2013-05-03	11.07	11.58	11.03	11.30	176703
2013-05-06	11.28	11.44	11.07	11.24	125607
2013-05-07	11.03	11.05	10.75	10.78	206920
2013-05-08	10.96	11.75	10.83	11.69	364249
2013-05-09	11.44	11.97	11.27	11.37	217133
2013-05-10	11.11	11.49	10.76	11.42	283929
2013-05-13	11.28	11.28	11.01	11.07	106392
2013-05-14	10.95	11.25	10.80	10.91	173187
2013-05-15	10.78	10.85	10.13	10.19	467017
2013-05-16	10.13	10.58	9.88	10.09	397459
2013-05-17	9.96	10.01	9.25	9.30	589442
2013-05-20	9.21	10.18	9.20	10.08	584719
2013-05-21	9.76	9.99	9.55	9.65	312635
2013-05-22	9.82	10.45	9.82	10.06	324974
2013-05-23	10.15	10.40	9.80	10.05	229259
2013-05-24	10.00	10.37	9.93	10.18	119639
2013-05-28	10.25	10.54	10.02	10.19	198046
2013-05-29	10.19	11.33	10.19	11.30	441461
2013-05-30	11.58	12.57	11.52	12.16	538537
2013-05-31	11.99	12.11	11.67	12.09	428998
2013-06-03	12.21	12.80	12.13	12.73	421717
2013-06-04	12.64	12.65	12.37	12.56	169290
2013-06-05	12.44	12.79	12.18	12.52	176283
2013-06-06	12.56	12.80	12.33	12.66	235846
2013-06-07	12.46	12.55	11.90	12.00	259003
2013-06-10	12.00	12.43	11.83	12.20	85807
2013-06-11	11.88	12.43	11.81	11.87	175746
2013-06-12	11.88	12.45	11.75	12.01	171116
2013-06-13	11.83	12.29	11.80	12.20	182169
2013-06-14	12.27	12.45	11.64	11.69	306725
2013-06-17	11.66	11.80	11.15	11.48	333435
2013-06-18	11.35	11.56	10.84	10.94	335002
2013-06-19	10.96	11.00	10.43	10.51	225477
2013-06-20	9.61	10.08	9.61	9.91	655067
2013-06-21	10.01	10.35	9.83	10.13	1398399
2013-06-24	9.98	9.98	9.30	9.33	751630
2013-06-25	9.37	9.60	9.31	9.36	312321
2013-06-26	9.00	9.13	8.39	8.43	732394
2013-06-27	8.60	8.66	8.27	8.35	840163
2013-06-28	8.35	9.65	8.23	9.43	767073
2013-07-01	9.54	9.76	9.16	9.39	419378
2013-07-02	9.33	9.47	8.73	9.01	415986
2013-07-03	9.12	9.58	9.01	9.35	212848
2013-07-05	9.15	9.24	8.82	9.19	333906
2013-07-08	9.29	9.40	8.90	8.91	241096
2013-07-09	9.17	9.37	9.08	9.22	223076
2013-07-10	9.25	9.37	9.03	9.19	222402
2013-07-11	9.66	9.91	9.29	9.38	500664
2013-07-12	9.26	9.43	9.08	9.26	172454
2013-07-15	9.23	9.50	9.16	9.34	144271
2013-07-16	9.50	9.79	9.34	9.66	328055
2013-07-17	9.74	9.89	9.17	9.18	259549
2013-07-18	9.29	9.43	9.03	9.15	237795
2013-07-19	9.29	9.63	9.19	9.57	192022
2013-07-22	9.98	10.74	9.73	10.55	608265
2013-07-23	10.71	11.45	10.46	11.26	635907
2013-07-24	11.16	11.43	10.16	10.54	411852
2013-07-25	10.49	11.10	10.43	10.76	339222
2013-07-26	10.55	10.96	10.32	10.94	236361
2013-07-29	10.92	11.24	10.88	11.04	281304
2013-07-30	11.01	11.24	10.87	11.16	195605
2013-07-31	11.12	11.36	10.74	11.17	322211
2013-08-01	11.19	12.93	10.81	12.27	2968765
2013-08-02	12.81	14.00	12.26	12.45	2454381
2013-08-05	13.15	13.45	12.55	12.85	912440
2013-08-06	13.00	13.00	12.16	12.40	723839
2013-08-07	12.34	12.95	12.30	12.85	473601
2013-08-08	13.02	13.82	13.00	13.71	741340
2013-08-09	13.75	14.08	13.30	13.77	627603
2013-08-12	14.70	15.32	14.39	14.79	1114322
2013-08-13	14.96	14.96	13.86	13.92	831371
2013-08-14	13.94	14.62	13.86	14.46	852715
2013-08-15	14.40	14.98	14.06	14.90	930843
2013-08-16	14.92	15.06	14.28	14.32	599839
2013-08-19	14.42	14.90	14.14	14.58	826081
2013-08-20	14.63	15.81	14.63	15.72	1070635
2013-08-21	16.00	16.00	15.25	15.29	808135
2013-08-22	15.33	15.82	15.33	15.55	421407
2013-08-23	15.51	16.50	15.44	16.01	788940
2013-08-26	16.12	17.14	16.05	16.31	805645
2013-08-27	16.97	17.24	15.01	15.02	1343128
2013-08-28	15.34	16.02	14.53	14.58	976303
2013-08-29	14.43	15.09	13.60	14.62	1215062
2013-08-30	14.29	14.70	14.05	14.34	558944
2013-09-03	14.57	14.94	14.31	14.64	417257
2013-09-04	14.51	14.51	14.02	14.38	493222
2013-09-05	14.21	14.28	13.62	13.82	537629
2013-09-06	14.10	14.20	13.76	13.87	492487
2013-09-09	13.83	13.95	13.33	13.59	558920
2013-09-10	13.34	13.34	12.78	13.20	959707
2013-09-11	13.20	13.57	13.02	13.51	441162
2013-09-12	13.07	13.29	12.75	12.95	631073
2013-09-13	12.90	13.40	12.90	13.34	476295
2013-09-16	13.44	13.76	13.15	13.22	375112
2013-09-17	13.32	13.95	13.32	13.91	313593
2013-09-18	13.85	14.94	13.63	14.72	1192199
2013-09-19	14.89	15.00	13.10	13.33	1223694
2013-09-20	13.10	13.10	11.75	12.27	5574198
2013-09-23	12.35	12.72	11.84	12.06	1745848
2013-09-24	11.96	11.99	11.25	11.50	1039399
2013-09-25	11.53	11.78	11.10	11.17	818131
2013-09-26	11.15	11.24	10.32	10.62	969533
2013-09-27	10.73	10.98	10.50	10.62	574190
2013-09-30	10.48	10.64	10.07	10.46	673246
2013-10-01	10.15	10.32	9.95	10.09	564695
2013-10-02	10.28	10.64	10.02	10.14	578949
2013-10-03	10.13	10.30	9.80	9.88	465749
2013-10-04	9.86	9.97	9.46	9.57	597665
2013-10-07	9.64	9.86	9.60	9.70	403080
2013-10-08	9.70	10.42	9.65	10.08	1455718
2013-10-09	10.01	10.15	9.36	9.87	843000
2013-10-10	9.81	10.03	9.61	9.64	461256
2013-10-11	9.58	9.59	9.10	9.28	734948
2013-10-14	9.38	9.62	9.11	9.20	412156
2013-10-15	9.10	9.40	8.97	9.32	498501
2013-10-16	9.24	9.48	9.00	9.21	455411
2013-10-17	9.67	9.80	9.47	9.59	637327
2013-10-18	9.58	9.80	9.12	9.32	430285
2013-10-21	9.32	9.53	9.30	9.50	384439
2013-10-22	9.64	10.33	9.60	9.91	942299
2013-10-23	9.85	10.19	9.66	9.75	485756
2013-10-24	9.88	10.28	9.88	10.13	728819
2013-10-25	10.08	10.69	9.97	10.28	871186
2013-10-28	10.45	10.52	10.09	10.18	376830
2013-10-29	10.07	10.12	9.55	9.67	669207
2013-10-30	9.79	9.92	9.28	9.63	583572
2013-10-31	9.38	9.51	9.12	9.45	640862
2013-11-01	9.31	9.43	9.01	9.10	648549
2013-11-04	9.21	9.31	9.07	9.25	347347
2013-11-05	9.20	9.29	8.83	9.07	539603
2013-11-06	9.12	9.20	8.87	8.97	350918
2013-11-07	8.91	8.93	8.47	8.54	623325
2013-11-08	8.50	8.96	8.23	8.92	494532
2013-11-11	8.89	8.89	8.53	8.72	227929
2013-11-12	8.65	8.95	8.47	8.56	348713
2013-11-13	8.60	8.71	8.41	8.58	216507
2013-11-14	8.70	8.80	8.62	8.68	302719
2013-11-15	8.68	8.80	8.31	8.35	528603
2013-11-18	8.38	8.40	8.24	8.29	335189
2013-11-19	8.29	8.35	8.12	8.23	375340
2013-11-20	8.12	8.26	7.26	7.51	1327967
2013-11-21	7.45	7.50	7.05	7.43	801457
2013-11-22	7.44	7.58	7.25	7.31	531113
2013-11-25	7.11	7.16	6.69	7.08	1115084
2013-11-26	6.99	7.22	6.88	7.18	637478
2013-11-27	7.17	7.27	6.94	7.00	526882
2013-11-29	7.15	7.37	7.04	7.26	212939
2013-12-02	7.16	7.23	6.75	6.81	489445
2013-12-03	6.76	6.94	6.65	6.66	419820
2013-12-04	6.73	7.35	6.72	7.27	689914
2013-12-05	7.03	7.37	7.00	7.13	489131
2013-12-06	7.23	7.30	6.94	6.99	242170
2013-12-09	6.99	7.15	6.81	6.90	316476
2013-12-10	7.14	7.38	7.01	7.20	627808
2013-12-11	7.23	7.23	6.85	6.86	435225
2013-12-12	6.79	6.94	6.73	6.89	456722
2013-12-13	6.97	7.21	6.96	7.16	631616
2013-12-16	7.19	7.47	7.05	7.21	455502
2013-12-17	7.17	7.75	7.10	7.55	858214
2013-12-18	7.63	7.75	7.43	7.48	546489
2013-12-19	7.40	7.53	7.10	7.37	520892
2013-12-20	7.35	7.39	7.12	7.24	472960
2013-12-23	7.05	7.15	6.95	7.12	536559
2013-12-24	7.05	7.24	7.03	7.24	154036
2013-12-26	7.25	7.46	7.06	7.11	301066
2013-12-27	7.13	7.41	7.01	7.38	400972
2013-12-30	7.26	7.34	7.04	7.05	416899
2013-12-31	7.00	7.33	6.95	7.30	607914
2014-01-02	7.42	8.38	7.42	8.18	832393
2014-01-03	8.19	8.35	8.01	8.04	476604
2014-01-06	8.10	8.49	8.05	8.13	429882
2014-01-07	8.08	8.18	7.82	8.05	434574
2014-01-08	7.88	7.98	7.62	7.70	574072
2014-01-09	7.67	7.79	7.54	7.65	315203
2014-01-10	7.78	7.96	7.70	7.90	622190
2014-01-13	7.91	8.29	7.87	8.25	606901
2014-01-14	8.24	8.48	8.00	8.14	613711
2014-01-15	8.04	8.13	7.90	8.03	378764
2014-01-16	8.04	8.23	7.90	7.91	364365
2014-01-17	7.99	8.25	7.93	8.25	782514
2014-01-21	8.48	8.63	8.12	8.60	799775
2014-01-22	8.58	8.68	8.19	8.25	416221
2014-01-23	8.37	8.89	8.37	8.76	733622
2014-01-24	8.84	8.93	8.20	8.50	598904
2014-01-27	8.71	8.71	7.90	7.90	545859
2014-01-28	7.94	8.19	7.77	8.15	408948
2014-01-29	8.35	8.40	7.90	8.29	471798
2014-01-30	8.10	8.23	7.96	8.05	422153
2014-01-31	8.13	8.18	7.89	8.03	296947
2014-02-03	8.10	8.23	7.83	7.89	453665
2014-02-04	7.89	8.21	7.85	8.19	338451
2014-02-05	8.28	8.33	7.91	7.91	323462
2014-02-06	8.01	8.07	7.86	7.92	349921
2014-02-07	8.04	8.41	7.95	8.37	540477
2014-02-10	8.47	8.94	8.47	8.75	660186
2014-02-11	8.87	9.19	8.78	8.99	802598
2014-02-12	8.96	9.01	8.46	8.52	604729
2014-02-13	8.48	8.94	8.46	8.93	774302
2014-02-14	9.12	9.48	9.10	9.42	877576
2014-02-18	9.47	9.50	9.10	9.21	525618
2014-02-19	9.11	9.21	8.56	8.62	590898
2014-02-20	8.64	9.15	8.60	9.07	570853
2014-02-21	9.11	9.19	8.91	9.12	417447
2014-02-24	9.24	9.60	9.24	9.36	653934
2014-02-25	9.29	9.34	9.00	9.03	419930
2014-02-26	8.95	8.99	8.50	8.69	716358
2014-02-27	8.73	9.00	8.60	8.62	281901
2014-02-28	8.69	8.78	8.45	8.68	405124
2014-03-03	8.95	9.16	8.75	8.88	544566
2014-03-04	8.79	8.98	8.65	8.89	212968
2014-03-05	8.89	9.15	8.75	9.11	302461
2014-03-06	9.14	9.36	9.11	9.33	384757
2014-03-07	9.15	9.30	8.92	9.10	255165
2014-03-10	9.02	9.14	8.81	9.04	240774
2014-03-11	9.12	9.33	8.92	8.97	290805
2014-03-12	9.15	9.32	9.13	9.25	445864
2014-03-13	9.25	9.83	9.23	9.73	967751
2014-03-14	9.77	10.13	9.57	9.71	541245
2014-03-17	9.71	9.74	9.21	9.25	447248
2014-03-18	9.10	9.34	9.03	9.16	317595
2014-03-19	9.07	9.15	8.68	8.76	645830
2014-03-20	8.72	8.95	8.62	8.76	428068
2014-03-21	8.96	8.99	8.01	8.01	4670892
2014-03-24	8.10	8.13	7.65	7.73	1479863
2014-03-25	7.81	7.95	7.65	7.66	685788
2014-03-26	7.78	7.95	7.50	7.51	551039
2014-03-27	7.47	7.59	7.17	7.37	554129
2014-03-28	7.36	7.59	7.27	7.38	389711
2014-03-31	7.36	7.36	7.02	7.08	520670
2014-04-01	7.11	7.29	7.04	7.15	335430
2014-04-02	7.26	7.44	7.22	7.38	419959
2014-04-03	7.32	7.34	7.11	7.20	406480
2014-04-04	7.41	7.51	7.16	7.20	357639
2014-04-07	7.17	7.35	7.04	7.12	299939
2014-04-08	7.30	8.27	7.28	8.00	1884369
2014-04-09	8.10	8.16	7.70	7.94	563306
2014-04-10	8.02	8.09	7.69	7.82	457584
2014-04-11	7.90	7.90	7.57	7.58	318378
2014-04-14	7.65	7.86	7.53	7.56	288564
2014-04-15	7.35	7.59	7.31	7.53	406659
2014-04-16	7.52	7.56	7.32	7.41	292711
2014-04-17	7.40	7.49	7.31	7.35	225942
2014-04-21	7.34	7.56	7.30	7.53	278795
2014-04-22	7.53	7.93	7.42	7.92	375223
2014-04-23	7.97	8.57	7.91	8.47	506821
2014-04-24	8.41	8.59	8.08	8.10	425993
2014-04-25	8.19	8.34	7.96	8.17	260148
2014-04-28	8.17	8.18	7.84	7.86	194079
2014-04-29	7.83	8.13	7.82	8.10	168677
2014-04-30	8.03	8.22	7.95	7.99	172468
2014-05-01	7.95	7.95	7.78	7.84	145837
2014-05-02	7.88	8.28	7.88	8.26	244212
2014-05-05	8.47	8.49	8.06	8.11	237855
2014-05-06	8.17	8.17	7.95	7.97	161560
2014-05-07	7.95	7.97	7.66	7.78	288193
2014-05-08	7.75	7.84	7.64	7.71	208013
2014-05-09	7.75	7.75	7.46	7.60	249536
2014-05-12	7.71	7.81	7.66	7.70	134771
2014-05-13	7.68	7.82	7.60	7.61	143768
2014-05-14	7.73	7.81	7.47	7.56	223487
2014-05-15	7.50	7.51	7.25	7.36	533271
2014-05-16	7.32	7.32	7.25	7.29	156477
2014-05-19	7.34	7.45	7.25	7.25	372298
2014-05-20	7.21	7.35	7.21	7.35	174446
2014-05-21	7.33	7.50	7.22	7.43	265903
2014-05-22	7.57	7.80	7.57	7.71	252082
2014-05-23	7.69	7.72	7.35	7.36	242198
2014-05-27	7.28	7.37	7.05	7.16	405310
2014-05-28	7.10	7.19	6.81	6.86	539312
2014-05-29	6.86	7.17	6.82	7.07	417769
2014-05-30	7.09	7.09	6.79	7.00	363258
2014-06-02	7.05	7.10	6.89	6.97	214991
2014-06-03	6.91	6.95	6.76	6.86	261363
2014-06-04	6.84	6.92	6.78	6.87	188936
2014-06-05	7.01	7.23	6.87	7.22	274156
2014-06-06	7.21	7.26	7.11	7.23	242314
2014-06-09	7.25	7.29	7.09	7.15	165030
2014-06-10	7.26	7.80	7.18	7.79	582086
2014-06-11	7.84	8.34	7.80	8.23	1101432
2014-06-12	8.29	8.75	8.29	8.69	770380
2014-06-13	8.69	8.79	8.32	8.64	457143
2014-06-16	8.89	8.97	8.50	8.53	648618
2014-06-17	8.52	9.09	8.43	8.94	610519
2014-06-18	9.00	9.28	8.95	9.27	512875
2014-06-19	9.43	9.73	9.37	9.54	948654
2014-06-20	9.39	9.83	9.13	9.26	1086084
2014-06-23	9.25	9.66	9.04	9.53	472192
2014-06-24	9.64	9.79	9.03	9.06	490728
2014-06-25	9.09	9.37	9.00	9.26	328084
2014-06-26	9.22	9.35	9.08	9.27	270025
2014-06-27	9.29	9.41	9.00	9.17	253791
2014-06-30	9.03	9.39	9.01	9.38	420461
2014-07-01	9.47	9.56	9.04	9.11	374977
2014-07-02	9.20	9.29	9.08	9.21	309586
2014-07-03	9.02	9.21	8.91	9.11	254207
2014-07-07	8.99	9.18	8.70	8.79	453630
2014-07-08	8.94	9.09	8.77	9.03	482301
2014-07-09	9.25	9.36	9.12	9.30	647429
2014-07-10	9.43	9.54	8.86	8.89	664661
2014-07-11	8.93	9.15	8.86	9.01	395174
2014-07-14	8.78	8.96	8.70	8.80	418547
2014-07-15	8.80	8.96	8.60	8.61	438264
2014-07-16	8.67	8.74	8.50	8.56	279070
2014-07-17	8.65	9.09	8.65	9.08	566766
2014-07-18	8.93	9.11	8.81	9.02	255154
2014-07-21	9.10	9.11	8.82	9.02	361759
2014-07-22	8.99	8.99	8.65	8.65	381583
2014-07-23	8.66	8.77	8.35	8.40	609942
2014-07-24	8.35	8.38	7.98	8.05	735597
2014-07-25	8.05	8.32	8.05	8.31	422780
2014-07-28	8.21	8.48	8.15	8.45	326260
2014-07-29	8.51	8.89	8.45	8.87	706412
2014-07-30	8.75	9.07	8.71	9.04	518069
2014-07-31	9.19	9.39	9.01	9.37	891152
2014-08-01	9.46	9.62	9.18	9.36	693396
2014-08-04	9.40	9.40	9.10	9.21	518239
2014-08-05	9.18	9.56	9.11	9.46	591075
2014-08-06	9.71	9.88	9.53	9.67	714976
2014-08-07	9.53	9.80	9.51	9.79	513887
2014-08-08	9.81	9.95	9.57	9.61	642091
2014-08-11	9.61	9.94	9.54	9.90	501812
2014-08-12	10.00	10.82	9.97	10.36	1518240
2014-08-13	10.47	11.63	10.39	10.72	972598
2014-08-14	10.73	11.08	10.54	10.59	854580
2014-08-15	10.35	10.90	10.19	10.86	901384
2014-08-18	10.77	10.98	10.66	10.84	660134
2014-08-19	10.77	10.88	10.57	10.75	548479
2014-08-20	10.75	11.64	10.67	11.19	1100027
2014-08-21	11.01	11.04	10.36	10.65	1288249
2014-08-22	10.66	10.98	10.63	10.80	523268
2014-08-25	10.75	10.81	10.47	10.56	442436
2014-08-26	10.66	10.90	10.66	10.79	459189
2014-08-27	10.98	11.03	10.58	10.90	613952
2014-08-28	11.01	11.14	10.82	11.14	381718
2014-08-29	11.00	11.61	11.00	11.59	577615
2014-09-02	11.30	11.34	10.85	10.92	896610
2014-09-03	11.03	11.13	10.52	10.53	815567
2014-09-04	10.50	10.79	9.84	10.00	1009841
2014-09-05	10.00	10.03	9.65	10.01	756571
2014-09-08	9.87	9.92	9.27	9.39	853513
2014-09-09	9.27	9.56	8.94	9.34	850232
2014-09-10	9.20	9.39	8.97	9.15	872998
2014-09-11	9.05	9.38	8.88	9.33	516369
2014-09-12	9.19	9.28	8.94	8.97	474584
2014-09-15	9.01	9.09	8.80	8.88	388161
2014-09-16	8.90	9.14	8.81	9.09	612234
2014-09-17	9.07	9.30	8.88	8.91	657455
2014-09-18	8.86	8.92	8.63	8.76	555206
2014-09-19	8.71	8.79	8.33	8.36	1611471
2014-09-22	8.26	8.28	7.82	7.97	846905
2014-09-23	8.08	8.43	7.92	8.34	1028265
2014-09-24	8.23	8.31	8.01	8.03	372295
2014-09-25	7.96	8.21	7.92	8.11	691736
2014-09-26	8.05	8.11	7.96	8.05	412153
2014-09-29	8.14	8.32	8.00	8.04	264031
2014-09-30	7.97	8.11	7.92	8.04	493844
2014-10-01	8.10	8.21	8.00	8.10	414259
2014-10-02	8.09	8.24	7.93	8.22	534906
2014-10-03	7.99	8.04	7.71	7.75	802670
2014-10-06	7.82	8.10	7.71	8.05	587161
2014-10-07	8.05	8.12	7.47	7.50	733401
2014-10-08	7.59	8.24	7.25	8.21	1222051
2014-10-09	8.25	8.27	7.75	7.91	618184
2014-10-10	7.80	8.22	7.65	7.86	453202
2014-10-13	8.00	8.54	7.90	8.30	495569
2014-10-14	8.32	8.85	8.31	8.57	604959
2014-10-15	8.54	9.35	8.54	8.93	935485
2014-10-16	8.90	9.61	8.69	8.84	828325
2014-10-17	8.85	8.87	8.19	8.22	547133
2014-10-20	8.37	8.61	8.27	8.56	377632
2014-10-21	8.73	8.78	8.10	8.12	558509
2014-10-22	8.07	8.11	7.73	7.73	711003
2014-10-23	7.65	7.88	7.53	7.82	564935
2014-10-24	7.77	8.05	7.65	7.69	460918
2014-10-27	7.65	7.68	7.48	7.50	378682
2014-10-28	7.59	7.73	7.41	7.71	428833
2014-10-29	7.57	7.71	7.06	7.11	826161
2014-10-30	7.10	7.16	6.69	6.73	1039569
2014-10-31	6.50	6.58	6.21	6.40	988569
2014-11-03	6.37	6.76	6.35	6.66	518493
2014-11-04	6.65	6.70	6.28	6.31	506803
2014-11-05	6.14	6.46	5.92	5.97	759231
2014-11-06	5.99	6.48	5.99	6.29	658182
2014-11-07	6.48	6.76	6.35	6.72	726305
2014-11-10	6.71	6.73	6.17	6.26	694486
2014-11-11	6.32	6.73	6.32	6.52	713312
2014-11-12	6.58	6.79	6.33	6.56	414726
2014-11-13	6.56	6.72	6.44	6.52	113007
2014-11-14	6.36	7.20	6.25	7.17	761530
2014-11-17	7.06	7.43	6.87	7.31	496846
2014-11-18	7.51	8.07	7.50	7.96	865147
2014-11-19	7.90	8.08	7.47	7.50	693559
2014-11-20	7.62	7.97	7.60	7.68	512767
2014-11-21	7.85	7.94	7.51	7.64	944007
2014-11-24	7.60	8.05	7.50	7.93	599661
2014-11-25	7.90	8.41	7.81	8.40	623677
2014-11-26	8.30	8.44	8.03	8.04	511698
2014-11-28	7.84	7.84	7.26	7.26	564456
2014-12-01	7.50	8.02	7.41	7.82	957781
2014-12-02	7.61	7.96	7.54	7.70	543053
2014-12-03	7.87	8.15	7.80	8.02	589727
2014-12-04	8.12	8.34	7.78	7.89	726922
2014-12-05	7.75	8.02	7.70	7.87	612391
2014-12-08	7.91	8.00	7.40	7.84	885654
2014-12-09	8.13	8.54	8.00	8.39	700553
2014-12-10	8.42	8.87	8.05	8.23	847831
2014-12-11	8.08	8.41	7.95	8.05	561560
2014-12-12	8.02	8.23	7.79	7.99	408309
2014-12-15	7.87	7.87	6.92	6.94	1287202
2014-12-16	7.15	7.21	6.60	6.70	815224
2014-12-17	6.72	7.10	6.50	6.99	875752
2014-12-18	7.24	7.48	6.81	7.40	758826
2014-12-19	7.37	7.67	7.25	7.40	4826295
2014-12-22	7.85	7.86	6.89	6.97	1213661
2014-12-23	6.96	7.32	6.71	6.81	631517
2014-12-24	6.81	7.13	6.75	7.03	324182
2014-12-26	7.28	7.64	7.22	7.50	439121
2014-12-29	7.50	7.55	7.12	7.19	411839
2014-12-30	7.34	7.64	7.26	7.40	484302
2014-12-31	7.36	7.69	7.22	7.55	614654
2015-01-02	7.33	7.84	7.26	7.76	412167
2015-01-05	7.80	8.24	7.80	8.15	906384
2015-01-06	8.16	9.00	8.16	8.85	1484280
2015-01-07	8.54	9.14	8.51	8.81	1181979
2015-01-08	8.86	9.20	8.48	8.59	1261005
2015-01-09	8.70	9.20	8.70	9.11	1017678
2015-01-12	9.18	9.70	9.14	9.57	1119333
2015-01-13	9.86	9.86	9.01	9.23	871039
2015-01-14	9.29	9.41	8.77	8.91	727097
2015-01-15	9.22	9.44	8.96	9.15	932103
2015-01-16	9.19	9.55	9.17	9.52	992324
2015-01-20	9.57	9.89	9.55	9.64	649516
2015-01-21	9.73	9.82	9.01	9.29	1031942
2015-01-22	9.40	9.49	9.10	9.13	744071
2015-01-23	9.02	9.13	8.66	8.70	611554
2015-01-26	8.65	8.94	8.38	8.93	492285
2015-01-27	9.02	9.70	8.98	9.64	1008931
2015-01-28	9.36	9.74	9.05	9.20	622271
2015-01-29	9.00	9.17	8.67	9.07	738767
2015-01-30	9.11	9.34	8.94	9.22	635909
2015-02-02	9.06	9.30	8.94	9.10	520152
2015-02-03	9.04	9.29	8.71	8.79	652507
2015-02-04	8.91	9.24	8.78	9.03	556297
2015-02-05	9.00	9.18	8.86	9.09	496498
2015-02-06	8.73	8.92	8.18	8.39	1023295
2015-02-09	8.48	8.70	8.29	8.31	396605
2015-02-10	8.23	8.26	8.10	8.13	436701
2015-02-11	8.15	8.27	7.91	7.94	447849
2015-02-12	8.04	8.14	7.85	8.04	337611
2015-02-13	8.15	8.28	8.04	8.08	257155
2015-02-17	7.95	7.97	7.73	7.79	490861
2015-02-18	7.68	7.87	7.51	7.80	570268
2015-02-19	7.79	7.92	7.64	7.66	366258
2015-02-20	7.69	7.85	7.30	7.33	749381
2015-02-23	7.23	7.62	7.15	7.42	461631
2015-02-24	7.37	7.47	7.25	7.30	372257
2015-02-25	7.39	7.66	7.33	7.62	332003
2015-02-26	7.73	8.07	7.68	7.88	637998
2015-02-27	7.92	7.97	7.75	7.77	270569
2015-03-02	7.80	7.85	7.33	7.46	534374
2015-03-03	7.45	7.51	7.05	7.18	687462
2015-03-04	7.16	7.28	7.03	7.12	345209
2015-03-05	7.14	7.32	7.05	7.14	251220
2015-03-06	7.00	7.05	6.66	6.93	536345
2015-03-09	6.91	6.99	6.58	6.58	463301
2015-03-10	6.53	6.63	6.17	6.32	724760
2015-03-11	6.29	6.74	6.10	6.68	548713
2015-03-12	6.71	6.79	6.39	6.44	511743
2015-03-13	6.44	6.53	6.21	6.51	427029
2015-03-16	6.33	6.50	6.03	6.05	1013570
2015-03-17	6.00	6.26	5.90	5.94	835833
2015-03-18	5.93	6.37	5.87	6.25	617399
2015-03-19	6.21	6.50	6.05	6.36	607982
2015-03-20	6.43	6.54	6.27	6.29	1907271
2015-03-23	6.37	6.62	6.37	6.50	554037
2015-03-24	6.54	6.57	6.22	6.34	477961
2015-03-25	6.46	6.50	6.21	6.22	447933
2015-03-26	6.36	6.43	6.01	6.06	532965
2015-03-27	6.11	6.20	5.88	6.09	432109
2015-03-30	5.90	5.95	5.75	5.80	672695
2015-03-31	5.83	5.83	5.42	5.49	1152402
2015-04-01	5.56	5.89	5.53	5.78	1088852
2015-04-02	5.75	5.85	5.66	5.74	580267
2015-04-06	6.25	6.69	6.17	6.60	1728394
2015-04-07	6.56	6.79	6.25	6.67	913719
2015-04-08	6.67	6.82	6.36	6.38	557344
2015-04-09	6.56	6.56	6.25	6.30	418830
2015-04-10	6.45	6.69	6.45	6.60	460184
2015-04-13	6.58	6.64	6.33	6.33	320460
2015-04-14	6.37	6.48	6.24	6.30	376819
2015-04-15	6.37	6.42	6.21	6.41	554437
2015-04-16	6.50	6.55	6.28	6.31	428481
2015-04-17	6.35	6.41	6.25	6.30	336611
2015-04-20	6.23	6.34	6.13	6.34	393370
2015-04-21	6.34	6.57	6.26	6.50	319003
2015-04-22	6.50	6.52	6.18	6.21	534157
2015-04-23	6.31	6.40	6.21	6.33	333193
2015-04-24	6.25	6.42	6.15	6.20	319070
2015-04-27	6.27	6.45	6.25	6.28	538046
2015-04-28	6.31	6.58	6.31	6.55	507346
2015-04-29	6.57	6.77	6.50	6.54	330245
2015-04-30	6.44	6.45	6.21	6.34	482541
2015-05-01	6.24	6.35	6.21	6.31	198900
2015-05-04	6.42	6.49	6.23	6.34	291020
2015-05-05	6.44	6.47	6.20	6.28	219956
2015-05-06	6.31	6.33	6.06	6.21	445400
2015-05-07	6.14	6.25	5.97	6.15	368013
2015-05-08	6.13	6.21	6.00	6.05	617998
2015-05-11	6.03	6.25	6.03	6.18	250533
2015-05-12	6.19	6.32	6.17	6.21	389557
2015-05-13	6.20	6.34	6.17	6.20	446870
2015-05-14	6.25	6.33	6.15	6.18	443477
2015-05-15	6.09	6.31	6.09	6.22	324589
2015-05-18	6.25	6.35	6.21	6.27	304540
2015-05-19	6.16	6.18	6.00	6.02	476011
2015-05-20	6.10	6.18	6.04	6.10	236004
2015-05-21	6.06	6.15	6.02	6.09	194489
2015-05-22	6.08	6.15	6.01	6.07	182554
2015-05-26	5.96	6.01	5.86	5.89	562553
2015-05-27	5.92	5.96	5.78	5.85	227460
2015-05-28	5.81	6.01	5.81	5.96	459403
2015-05-29	6.00	6.20	5.85	6.14	416705
2015-06-01	6.22	6.28	6.10	6.18	561322
2015-06-02	6.28	6.63	6.23	6.61	907874
2015-06-03	6.58	6.70	6.46	6.52	290678
2015-06-04	6.47	6.77	6.47	6.69	437877
2015-06-05	6.65	6.65	6.36	6.53	428751
2015-06-08	6.55	6.59	6.40	6.59	371302
2015-06-09	6.64	6.74	6.58	6.59	294999
2015-06-10	6.72	6.73	6.57	6.68	214160
2015-06-11	6.65	6.69	6.46	6.54	210692
2015-06-12	6.54	6.68	6.38	6.48	305406
2015-06-15	6.48	6.53	6.35	6.41	273350
2015-06-16	6.35	6.36	6.18	6.26	408225
2015-06-17	6.22	6.47	6.20	6.46	298399
2015-06-18	6.59	6.70	6.55	6.57	278626
2015-06-19	6.55	6.60	6.28	6.30	685997
2015-06-22	6.28	6.36	6.15	6.16	363101
2015-06-23	6.14	6.21	6.09	6.10	222789
2015-06-24	6.11	6.24	6.11	6.18	223810
2015-06-25	6.17	6.24	6.13	6.19	206806
2015-06-26	6.18	6.24	6.08	6.10	238064
2015-06-29	6.12	6.25	6.06	6.10	233751
2015-06-30	6.03	6.39	5.98	6.11	519800
2015-07-01	6.14	6.17	5.87	5.91	310848
2015-07-02	6.03	6.03	5.80	5.97	396153
2015-07-06	5.90	6.23	5.89	6.14	355112
2015-07-07	6.04	6.10	5.69	5.85	602910
2015-07-08	5.84	5.89	5.61	5.63	579598
2015-07-09	5.71	5.71	5.51	5.55	314607
2015-07-10	5.55	5.64	5.45	5.48	295268
2015-07-13	5.46	5.78	5.33	5.72	554574
2015-07-14	5.73	5.80	5.57	5.57	254766
2015-07-15	5.54	5.56	5.37	5.38	306352
2015-07-16	5.37	5.41	5.25	5.37	394182
2015-07-17	5.31	5.36	5.00	5.02	660071
2015-07-20	4.79	4.98	4.21	4.23	1082688
2015-07-21	4.18	4.39	4.05	4.06	975229
2015-07-22	3.97	3.99	3.70	3.72	1032599
2015-07-23	3.76	3.77	3.45	3.49	878522
2015-07-24	3.48	3.67	3.31	3.55	1552881
2015-07-27	3.52	4.12	3.52	3.92	1158082
2015-07-28	3.97	4.15	3.85	4.08	576094
2015-07-29	4.10	4.31	4.03	4.26	439316
2015-07-30	4.18	4.23	3.87	3.88	506350
2015-07-31	3.96	4.12	3.88	4.04	280434
2015-08-03	3.98	4.11	3.91	3.93	283844
2015-08-04	4.00	4.06	3.71	3.75	411509
2015-08-05	3.81	3.90	3.70	3.70	273606
2015-08-06	3.71	3.96	3.62	3.88	347351
2015-08-07	4.07	4.84	4.03	4.51	1451276
2015-08-10	4.63	5.12	4.55	5.02	1217775
2015-08-11	5.09	5.86	5.00	5.76	1305066
2015-08-12	6.17	6.50	5.91	6.17	1992193
2015-08-13	6.00	6.16	5.62	5.71	878609
2015-08-14	5.94	6.03	5.52	5.62	481559
2015-08-17	5.80	5.85	5.59	5.74	561151
2015-08-18	5.73	5.77	5.47	5.72	490990
2015-08-19	5.80	6.37	5.73	6.23	1031783
2015-08-20	6.50	7.07	6.39	6.82	2116654
2015-08-21	7.00	7.12	6.32	6.62	1545077
2015-08-24	6.30	6.99	6.15	6.27	1191913
2015-08-25	6.26	6.40	5.75	6.20	1122491
2015-08-26	5.75	5.88	5.38	5.52	968579
2015-08-27	5.52	5.89	5.36	5.78	488621
2015-08-28	5.80	6.59	5.80	6.30	739203
2015-08-31	6.19	6.41	5.96	6.40	472842
2015-09-01	6.45	6.68	6.18	6.22	520618
2015-09-02	6.23	6.30	5.91	6.04	435663
2015-09-03	5.98	6.17	5.77	5.93	469128
2015-09-04	5.80	5.98	5.70	5.93	383942
2015-09-08	6.18	6.35	5.87	6.21	390886
2015-09-09	6.14	6.16	5.52	5.72	655030
2015-09-10	5.85	6.01	5.75	5.91	271466
2015-09-11	5.81	6.05	5.66	6.04	308504
2015-09-14	5.97	6.08	5.81	5.95	270283
2015-09-15	5.94	6.12	5.76	5.81	384431
2015-09-16	5.91	6.29	5.88	6.14	610080
2015-09-17	6.04	6.55	6.00	6.40	715865
2015-09-18	6.56	6.68	6.22	6.47	962081
2015-09-21	6.37	6.47	6.25	6.44	277880
2015-09-22	6.30	6.39	6.00	6.04	467489
2015-09-23	6.13	6.14	5.87	5.92	267884
2015-09-24	6.11	6.42	6.03	6.11	998661
2015-09-25	5.97	6.12	5.78	5.92	491957
2015-09-28	5.75	5.85	5.62	5.74	507730
2015-09-29	5.78	5.96	5.58	5.62	380631
2015-09-30	5.58	5.82	5.31	5.80	550252
2015-10-01	5.85	5.95	5.61	5.66	295053
2015-10-02	5.88	6.20	5.74	6.08	1008905
2015-10-05	6.12	6.40	6.05	6.33	639409
2015-10-06	6.42	6.98	6.41	6.86	1060443
2015-10-07	6.92	6.95	6.53	6.85	472705
2015-10-08	6.68	6.94	6.54	6.62	486782
2015-10-09	6.86	6.98	6.66	6.87	521061
2015-10-12	7.00	7.02	6.50	6.56	543186
2015-10-13	6.64	6.93	6.54	6.79	458732
2015-10-14	6.95	7.38	6.81	7.25	714407
2015-10-15	7.12	7.46	7.05	7.24	640518
2015-10-16	7.24	7.29	6.83	6.89	410841
2015-10-19	6.83	6.89	6.60	6.74	518881
2015-10-20	6.78	7.90	6.75	7.62	1404059
2015-10-21	7.56	7.62	7.21	7.32	688810
2015-10-22	7.48	8.07	7.33	7.93	967218
2015-10-23	8.01	9.05	7.90	8.91	1435337
2015-10-26	8.97	9.51	8.84	9.17	1164089
2015-10-27	9.07	9.40	8.86	9.06	769146
2015-10-28	9.27	9.58	8.66	8.94	943899
2015-10-29	8.80	9.05	8.24	8.43	643717
2015-10-30	8.39	8.55	8.05	8.17	612452
2015-11-02	8.07	8.45	7.80	8.31	704369
2015-11-03	8.18	8.65	8.00	8.53	584740
2015-11-04	8.66	8.74	8.32	8.40	569720
2015-11-05	8.64	8.64	7.83	7.94	611280
2015-11-06	7.59	7.66	7.14	7.49	1047688
2015-11-09	7.54	8.06	7.45	7.92	669979
2015-11-10	7.85	7.99	7.59	7.64	475835
2015-11-11	7.60	7.78	7.43	7.69	281416
2015-11-12	7.50	7.90	7.42	7.75	768480
2015-11-13	7.47	8.09	7.47	8.00	495904
2015-11-16	8.09	8.38	7.88	7.98	522166
2015-11-17	7.89	7.95	7.32	7.40	692051
2015-11-18	7.50	7.68	7.26	7.66	593633
2015-11-19	7.66	8.35	7.64	8.18	810920
2015-11-20	8.30	8.36	7.74	7.82	853124
2015-11-23	7.83	8.09	7.68	7.97	602203
2015-11-24	8.11	8.30	7.94	8.12	513074
2015-11-25	7.95	8.05	7.50	7.75	682906
2015-11-27	7.49	7.62	7.33	7.58	301761
2015-11-30	7.53	7.95	7.52	7.90	464418
2015-12-01	7.96	8.32	7.86	8.18	474316
2015-12-02	7.99	8.10	7.70	7.98	486874
2015-12-03	8.10	8.57	8.04	8.38	769792
2015-12-04	8.58	9.00	8.52	8.90	837365
2015-12-07	8.78	8.80	8.21	8.40	591184
2015-12-08	8.36	8.45	8.10	8.35	282990
2015-12-09	8.55	8.82	8.33	8.45	395967
2015-12-10	8.31	8.63	8.26	8.36	224136
2015-12-11	8.23	8.52	8.07	8.27	319085
2015-12-14	8.22	8.41	8.11	8.25	561176
2015-12-15	8.35	8.36	8.04	8.19	369368
2015-12-16	8.37	8.90	8.32	8.60	667879
2015-12-17	8.25	8.38	7.74	7.77	778095
2015-12-18	7.98	8.15	7.84	7.99	1376782
2015-12-21	8.10	8.50	7.91	8.35	632090
2015-12-22	8.33	8.57	8.14	8.20	333716
2015-12-23	8.20	8.38	8.10	8.29	399703
2015-12-24	8.40	8.57	8.40	8.53	252758
2015-12-28	8.45	8.50	8.12	8.22	271678
2015-12-29	8.38	8.44	8.02	8.24	317000
2015-12-30	8.10	8.35	8.06	8.26	330691
2015-12-31	8.27	8.44	8.15	8.29	350148
2016-01-04	8.47	9.15	8.41	8.80	816163
2016-01-05	8.90	8.92	8.59	8.71	477213
2016-01-06	8.90	9.23	8.89	9.14	770300
2016-01-07	9.40	9.63	9.07	9.36	1061479
2016-01-08	9.10	9.31	8.58	8.96	939781
2016-01-11	8.94	9.02	8.03	8.19	925590
2016-01-12	8.05	8.05	7.39	7.48	1060978
2016-01-13	7.48	7.88	7.40	7.65	746575
2016-01-14	7.45	7.67	6.80	6.91	1054516
2016-01-15	7.28	7.37	6.70	6.78	768987
2016-01-19	6.74	6.77	5.71	5.78	1396001
2016-01-20	6.02	6.03	5.46	5.82	996026
2016-01-21	5.82	6.03	5.56	5.95	1110798
2016-01-22	6.00	6.15	5.84	5.94	849347
2016-01-25	6.05	6.19	5.77	5.93	707793
2016-01-26	6.02	6.21	5.94	6.04	865291
2016-01-27	6.00	6.07	5.81	5.98	589891
2016-01-28	5.77	6.16	5.71	6.10	741834
2016-01-29	6.10	6.46	6.10	6.17	460218
2016-02-01	6.34	6.59	6.25	6.48	562847
2016-02-02	6.41	6.50	6.03	6.24	494166
2016-02-03	6.36	6.93	6.33	6.87	816841
2016-02-04	7.13	7.84	7.13	7.19	1147953
2016-02-05	7.00	7.47	6.82	7.43	939961
2016-02-08	7.71	8.30	7.51	7.54	1397178
2016-02-09	7.86	7.87	7.09	7.19	1189108
2016-02-10	7.19	7.78	7.05	7.76	1069893
2016-02-11	8.43	8.47	7.74	7.80	1412337
2016-02-12	7.52	7.91	7.00	7.81	846256
2016-02-16	7.78	8.22	7.60	7.67	1020875
2016-02-17	7.75	8.03	7.65	7.84	555431
2016-02-18	7.76	8.58	7.76	8.51	1137983
2016-02-19	8.40	8.75	8.29	8.50	921685
2016-02-22	8.15	8.79	8.12	8.75	1237147
2016-02-23	8.87	9.07	8.59	8.69	853656
2016-02-24	8.97	9.30	8.61	8.82	1175492
2016-02-25	8.75	9.17	8.65	9.01	734319
2016-02-26	8.84	9.18	8.51	8.68	833667
2016-02-29	8.85	9.24	8.80	9.21	921863
2016-03-01	9.32	9.41	8.82	9.06	1065441
2016-03-02	9.10	10.09	9.02	10.01	1703819
2016-03-03	10.02	11.32	9.94	11.05	1954012
2016-03-04	11.49	12.77	11.05	11.26	4173130
2016-03-07	11.70	12.37	11.31	11.44	2255832
2016-03-08	12.02	12.03	10.53	11.05	1834677
2016-03-09	10.84	11.88	10.50	11.66	1460894
2016-03-10	11.80	12.34	11.59	11.80	1286664
2016-03-11	11.77	12.03	11.31	11.76	884688
2016-03-14	11.87	11.92	10.50	10.53	2266540
2016-03-15	10.40	10.47	9.64	10.38	1628377
2016-03-16	10.30	11.18	10.00	11.12	1384104
2016-03-17	11.61	11.70	10.70	10.73	1252473
2016-03-18	10.73	11.04	10.55	10.83	885949
2016-03-21	10.81	11.38	10.76	10.96	706691
2016-03-22	11.25	11.29	10.70	10.93	564469
2016-03-23	10.50	10.75	10.07	10.24	941933
2016-03-24	10.33	10.69	10.00	10.65	653082
2016-03-28	10.70	10.75	10.09	10.32	592892
2016-03-29	10.40	11.32	10.34	11.15	835576
2016-03-30	11.15	11.15	10.65	10.92	577775
2016-03-31	11.07	11.21	10.84	10.96	538299
2016-04-01	10.60	11.59	10.55	11.59	959752
2016-04-04	11.60	11.68	11.11	11.31	723831
2016-04-05	11.64	12.48	11.55	12.32	1587556
2016-04-06	12.20	12.40	11.81	12.39	1029194
2016-04-07	12.58	13.19	12.51	13.08	1514405
2016-04-08	13.11	14.26	13.10	13.97	1774881
2016-04-11	14.32	15.41	14.31	15.26	2341288
2016-04-12	15.44	15.47	14.55	14.82	2055333
2016-04-13	14.45	14.92	14.10	14.15	1279901
2016-04-14	14.15	14.33	13.17	13.94	1310195
2016-04-15	13.96	14.33	13.68	13.99	982732
2016-04-18	14.38	14.50	13.96	14.29	991019
2016-04-19	14.99	15.08	14.69	14.94	936709
2016-04-20	14.96	15.50	14.33	14.53	1296199
2016-04-21	14.87	14.96	14.31	14.57	779319
2016-04-22	14.37	14.40	13.40	13.77	1669943
2016-04-25	13.75	13.83	13.19	13.38	697667
2016-04-26	13.46	13.91	13.07	13.88	787738
2016-04-27	13.90	14.13	13.15	13.56	827697
2016-04-28	13.68	14.36	13.54	14.12	1354090
2016-04-29	14.41	14.84	14.05	14.33	1204977
2016-05-02	14.38	14.52	13.75	14.10	1409586
2016-05-03	14.02	14.43	13.52	13.66	1342965
2016-05-04	13.40	13.84	12.51	12.73	1551978
2016-05-05	12.94	13.40	12.73	13.07	977684
2016-05-06	13.31	13.69	13.20	13.45	1425400
2016-05-09	12.85	13.00	12.62	12.92	1129711
2016-05-10	12.74	13.56	12.67	13.49	917923
2016-05-11	13.83	14.02	12.96	13.55	1061139
2016-05-12	13.41	13.88	13.14	13.34	791815
2016-05-13	13.45	14.01	13.32	13.52	1052935
2016-05-16	13.88	14.28	13.65	14.03	1313942
2016-05-17	13.91	14.52	13.75	13.98	944528
2016-05-18	13.75	14.01	12.91	13.02	1286814
2016-05-19	12.39	13.33	12.26	13.30	1337773
2016-05-20	13.42	13.44	12.65	13.20	875310
2016-05-23	12.95	14.14	12.90	13.87	1269682
2016-05-24	13.49	13.70	12.45	12.48	1576149
2016-05-25	12.35	12.77	11.75	12.67	1016634
2016-05-26	12.86	13.07	12.35	12.47	610093
2016-05-27	12.32	12.49	11.85	12.03	834502
2016-05-31	11.81	12.31	11.31	12.03	974457
2016-06-01	12.13	12.33	11.83	12.09	573805
2016-06-02	12.11	12.55	11.86	12.33	707543
2016-06-03	12.86	13.40	12.70	13.34	1518462
2016-06-06	13.48	13.67	13.07	13.61	917035
2016-06-07	13.41	13.75	13.20	13.41	735546
2016-06-08	13.94	13.99	13.49	13.65	953059
2016-06-09	13.66	14.13	13.53	14.03	734639
2016-06-10	14.10	14.60	13.57	13.69	1050207
2016-06-13	14.00	14.07	13.25	13.48	1094723
2016-06-14	13.48	13.72	13.12	13.30	801711
2016-06-15	13.36	14.33	13.31	14.18	1152424
2016-06-16	14.66	14.78	13.70	13.87	1276152
2016-06-17	13.94	14.13	13.68	13.91	1549595
2016-06-20	13.54	14.18	13.54	13.98	741034
2016-06-21	13.74	13.95	13.50	13.64	679351
2016-06-22	13.75	13.99	13.45	13.92	695724
2016-06-23	13.86	14.07	13.59	13.73	553031
2016-06-24	14.64	14.74	13.81	14.40	1241376
2016-06-27	14.84	15.22	13.91	14.40	1545262
2016-06-28	14.17	14.41	13.87	14.12	919767
2016-06-29	14.26	14.64	14.13	14.48	927081
2016-06-30	14.55	14.82	14.24	14.68	832760
2016-07-01	14.98	15.15	14.65	14.91	1038401
2016-07-05	15.00	15.22	14.27	14.93	1710863
2016-07-06	15.03	15.88	15.01	15.41	1627246
2016-07-07	15.27	15.28	14.63	14.70	952476
2016-07-08	14.80	15.07	14.40	15.02	790749
2016-07-11	14.91	15.27	14.70	14.96	952659
2016-07-12	14.92	14.95	14.07	14.14	1312091
2016-07-13	14.41	14.52	14.12	14.38	841655
2016-07-14	14.02	14.29	13.78	14.13	878279
2016-07-15	14.02	14.18	13.85	13.89	668516
2016-07-18	13.89	14.08	13.64	13.77	647228
2016-07-19	13.64	13.66	13.30	13.34	616883
2016-07-20	12.87	12.91	11.94	12.04	1704018
2016-07-21	12.17	12.55	12.10	12.26	757064
2016-07-22	12.14	12.39	12.06	12.26	486276
2016-07-25	12.10	12.11	11.66	11.76	949422
2016-07-26	11.87	12.22	11.78	12.08	714682
2016-07-27	12.17	13.03	12.08	12.90	1055957
2016-07-28	13.06	13.19	12.41	12.70	794136
2016-07-29	12.86	13.39	12.80	13.24	923878
2016-08-01	13.23	13.49	12.99	13.42	546339
2016-08-02	13.52	13.78	13.33	13.45	972097
2016-08-03	13.39	13.47	13.09	13.32	419712
2016-08-04	13.36	13.72	13.36	13.57	424667
2016-08-05	13.38	13.39	12.94	13.23	884617
2016-08-08	13.23	13.45	13.09	13.11	674315
2016-08-09	13.17	13.31	13.06	13.16	517701
2016-08-10	13.45	13.73	13.12	13.45	785027
2016-08-11	13.50	13.63	13.14	13.20	672661
2016-08-12	13.40	13.50	12.96	13.10	626888
2016-08-15	13.08	13.33	12.99	13.11	483565
2016-08-16	13.20	13.33	12.97	13.20	765041
2016-08-17	13.11	13.26	12.79	13.19	874144
2016-08-18	13.25	13.49	13.15	13.40	808942
2016-08-19	13.19	13.27	12.93	12.94	799914
2016-08-22	12.81	12.85	12.53	12.65	652650
2016-08-23	12.72	12.87	12.02	12.05	914405
2016-08-24	11.97	11.97	10.83	10.84	2554713
2016-08-25	10.77	11.20	10.53	11.06	1208508
2016-08-26	11.25	11.67	10.93	11.07	952585
2016-08-29	10.96	11.26	10.90	11.12	698473
2016-08-30	11.00	11.00	10.61	10.73	993206
2016-08-31	10.66	10.85	10.42	10.55	862709
2016-09-01	10.53	11.12	10.49	11.12	752990
2016-09-02	11.49	11.81	11.25	11.69	713854
2016-09-06	12.00	12.34	11.75	12.30	881827
2016-09-07	12.30	12.47	11.84	12.45	710194
2016-09-08	12.42	12.59	12.07	12.17	488482
2016-09-09	11.93	12.01	11.14	11.19	891481
2016-09-12	10.99	11.95	10.94	11.80	1174268
2016-09-13	11.70	11.74	11.15	11.33	748337
2016-09-14	11.47	11.70	11.04	11.16	756513
2016-09-15	11.09	11.35	10.91	11.12	743912
2016-09-16	11.00	11.09	10.83	11.08	4344533
2016-09-19	11.06	11.38	10.74	10.90	790411
2016-09-20	10.94	10.95	10.68	10.86	478228
2016-09-21	11.00	11.78	10.95	11.71	1195068
2016-09-22	12.04	12.08	11.66	11.74	873906
2016-09-23	11.70	11.72	11.08	11.17	777294
2016-09-26	11.14	11.38	10.89	10.90	399143
2016-09-27	10.72	11.05	10.58	11.01	724025
2016-09-28	10.99	11.44	10.66	11.24	755334
2016-09-29	11.13	11.33	10.93	11.19	367166
2016-09-30	11.39	11.50	10.96	11.03	456650
2016-10-03	11.00	11.14	10.84	10.97	455725
2016-10-04	10.54	10.62	10.15	10.35	1318115
2016-10-05	10.51	10.57	9.92	10.32	868406
2016-10-06	10.00	10.29	9.92	10.15	576977
2016-10-07	10.39	10.67	10.00	10.26	623475
2016-10-10	10.28	10.49	10.26	10.42	418381
2016-10-11	10.28	10.53	10.17	10.48	649254
2016-10-12	10.52	10.86	10.48	10.72	454977
2016-10-13	10.73	11.08	10.50	10.64	517937
2016-10-14	10.52	10.89	10.45	10.61	544807
2016-10-17	10.64	10.94	10.62	10.84	363200
2016-10-18	11.04	11.25	10.81	11.19	579226
2016-10-19	11.44	11.59	11.21	11.31	723620
2016-10-20	11.33	11.45	11.09	11.37	318135
2016-10-21	11.35	11.35	11.17	11.25	262752
2016-10-24	11.35	11.40	10.85	11.00	482106
2016-10-25	11.05	11.35	11.05	11.20	365753
2016-10-26	11.15	11.35	10.75	10.90	345399
2016-10-27	10.95	11.02	10.55	10.55	280933
2016-10-28	10.55	11.00	10.50	10.75	359538
2016-10-31	10.75	10.96	10.50	10.95	344192
2016-11-01	11.15	11.40	11.06	11.20	373793
2016-11-02	11.40	12.05	11.10	11.30	1184744
2016-11-03	11.25	11.65	11.15	11.55	367306
2016-11-04	11.65	11.75	11.15	11.35	453768
2016-11-07	11.05	11.15	10.55	10.70	716123
2016-11-08	10.70	10.95	10.30	10.60	637093
2016-11-09	11.20	11.20	10.30	10.70	893728
2016-11-10	10.90	10.90	9.95	10.05	809770
2016-11-11	10.00	10.15	9.00	9.15	1187542
2016-11-14	9.00	9.45	8.60	9.10	815983
2016-11-15	9.15	9.65	9.10	9.60	465211
2016-11-16	9.55	9.65	9.20	9.25	757412
2016-11-17	9.40	9.58	9.16	9.30	893247
2016-11-18	9.10	9.35	9.10	9.25	875507
2016-11-21	9.25	9.46	9.18	9.35	673959
2016-11-22	9.40	9.75	9.20	9.65	788918
2016-11-23	9.30	9.65	9.15	9.30	1065941
2016-11-25	9.30	9.50	9.19	9.20	403418
2016-11-28	9.30	9.65	9.25	9.55	506269
2016-11-29	9.30	9.75	9.25	9.55	327366
2016-11-30	9.50	9.60	9.23	9.30	547924
2016-12-01	9.25	10.00	9.15	9.75	811934
2016-12-02	9.70	10.28	9.70	10.10	597081
2016-12-05	9.95	10.50	9.85	10.35	497614
2016-12-06	10.35	10.60	10.00	10.05	561122
2016-12-07	10.20	10.38	10.05	10.25	346515
2016-12-08	10.25	10.35	9.85	10.00	496995
2016-12-09	9.95	10.05	9.35	9.45	602785
2016-12-12	9.45	9.65	9.35	9.50	705644
2016-12-13	9.50	9.60	9.30	9.60	456008
2016-12-14	9.65	9.74	8.95	8.95	780526
2016-12-15	8.65	8.85	8.10	8.20	1160534
2016-12-16	8.30	8.35	7.70	8.00	3606466
2016-12-19	7.70	8.05	7.60	7.80	913637
2016-12-20	7.60	7.90	7.45	7.80	628600
2016-12-21	7.90	7.94	7.60	7.65	475500
2016-12-22	7.60	7.80	7.40	7.45	568084
2016-12-23	7.40	7.80	7.35	7.55	357343
2016-12-27	7.65	8.25	7.60	8.15	770218
2016-12-28	8.00	8.25	7.90	8.10	381521
2016-12-29	8.20	8.69	8.20	8.35	1231691
2016-12-30	8.45	8.65	8.10	8.15	765082
2017-01-03	8.15	8.70	8.15	8.65	473598
2017-01-04	8.90	8.95	8.50	8.65	519173
2017-01-05	8.85	9.55	8.85	9.40	878391
2017-01-06	9.25	9.40	8.63	8.90	610309
2017-01-09	9.05	9.20	8.75	8.85	541885
2017-01-10	8.95	9.50	8.95	9.50	643715
2017-01-11	9.50	9.60	9.15	9.30	522180
2017-01-12	9.45	9.70	9.15	9.30	541468
2017-01-13	9.25	9.55	9.10	9.40	308127
2017-01-17	9.70	9.80	9.55	9.70	473488
2017-01-18	9.70	9.90	9.40	9.65	636753
2017-01-19	9.50	9.80	9.30	9.55	437705
2017-01-20	9.60	9.85	9.45	9.60	498015
2017-01-23	9.75	10.20	9.55	10.10	713716
2017-01-24	10.15	10.40	9.78	9.80	722257
2017-01-25	9.80	9.80	9.35	9.60	628794
2017-01-26	9.40	9.60	9.25	9.40	486874
2017-01-27	9.40	9.55	9.35	9.45	274795
2017-01-30	9.40	9.65	9.30	9.35	381534
2017-01-31	9.65	9.95	9.60	9.85	440025
2017-02-01	9.75	10.00	9.56	9.90	439622
2017-02-02	10.10	10.23	9.70	9.80	520693
2017-02-03	9.80	9.90	9.55	9.70	555089
2017-02-06	9.80	10.55	9.80	10.50	878114
2017-02-07	10.45	10.90	10.25	10.50	715496
2017-02-08	10.55	10.95	10.55	10.80	546580
2017-02-09	10.85	10.88	10.45	10.45	605512
2017-02-10	10.55	11.20	10.25	11.10	889156
2017-02-13	11.05	11.15	10.88	11.00	369981
2017-02-14	11.20	11.50	11.00	11.30	729481
2017-02-15	11.10	11.45	11.10	11.25	613541
2017-02-16	11.50	12.00	11.31	12.00	761019
2017-02-17	12.00	12.08	11.70	11.80	956521
2017-02-21	11.50	11.75	11.35	11.55	775856
2017-02-22	11.50	11.66	11.15	11.35	772913
2017-02-23	11.75	11.75	11.35	11.40	775300
2017-02-24	11.60	11.75	11.30	11.35	684621
2017-02-27	11.30	11.75	10.05	10.20	1166886
2017-02-28	10.30	10.70	10.05	10.20	592256
2017-03-01	10.00	10.40	9.65	10.30	822957
2017-03-02	10.25	10.25	9.22	9.45	942527
2017-03-03	9.50	9.95	9.35	9.95	961701
2017-03-06	9.80	9.90	9.30	9.50	833879
2017-03-07	9.40	9.85	9.30	9.45	758077
2017-03-08	9.40	10.03	9.36	9.80	752140
2017-03-09	9.80	10.05	9.70	9.75	423866
2017-03-10	9.80	10.40	9.80	10.25	502934
2017-03-13	10.35	10.87	10.25	10.50	840463
2017-03-14	10.50	10.68	10.00	10.05	754746
2017-03-15	10.10	11.30	9.90	11.20	1213662
2017-03-16	11.45	11.45	10.85	11.05	827152
2017-03-17	11.10	11.35	10.70	10.95	1784590
2017-03-20	10.95	11.50	10.95	11.50	711454
2017-03-21	11.50	12.20	11.43	12.05	1515222
2017-03-22	12.30	12.35	11.95	12.20	728656
2017-03-23	12.25	12.85	12.05	12.80	1367772
2017-03-24	12.65	12.85	12.03	12.05	771941
2017-03-27	12.60	12.67	11.80	11.95	590032
2017-03-28	11.90	12.15	11.70	11.90	1159496
2017-03-29	11.65	11.85	11.55	11.80	892919
2017-03-30	11.50	11.65	10.80	10.95	1323433
2017-03-31	10.95	11.35	10.70	11.00	1149834
2017-04-03	10.95	11.43	10.90	11.40	671127
2017-04-04	11.45	11.50	11.08	11.20	655696
2017-04-05	11.05	11.50	11.00	11.40	744049
2017-04-06	11.40	11.43	11.10	11.25	453497
2017-04-07	11.45	11.60	11.10	11.20	855894
2017-04-10	11.10	11.45	11.00	11.35	420911
2017-04-11	11.50	11.75	11.33	11.55	842296
2017-04-12	11.50	11.75	11.35	11.75	679540
2017-04-13	11.80	11.85	11.50	11.70	699885
2017-04-17	11.75	12.25	11.60	11.80	1037100
2017-04-18	11.90	11.90	11.20	11.35	976182
2017-04-19	11.20	11.70	11.05	11.70	1284407
2017-04-20	11.60	11.90	11.45	11.60	728760
2017-04-21	11.60	11.75	11.25	11.70	746356
2017-04-24	11.40	11.40	10.90	10.95	1132959
2017-04-25	10.80	10.85	9.88	10.35	1642431
2017-04-26	10.20	10.40	9.65	10.25	1840972
2017-04-27	10.25	10.30	9.70	10.10	1199624
2017-04-28	10.10	10.45	9.88	10.30	1052310
2017-05-01	10.20	10.35	10.00	10.20	897260
2017-05-02	10.15	10.40	10.10	10.35	705675
2017-05-03	10.35	10.80	10.15	10.40	995778
2017-05-04	10.20	10.30	9.83	10.00	1173041
2017-05-05	10.10	10.39	10.00	10.25	607397
2017-05-08	10.30	10.45	10.06	10.40	535774
2017-05-09	10.30	10.41	10.05	10.20	708661
2017-05-10	10.25	10.40	10.18	10.35	396878
2017-05-11	10.35	10.70	10.25	10.70	579707
2017-05-12	10.80	11.15	10.80	10.95	629391
2017-05-15	11.10	11.15	10.40	10.75	469758
2017-05-16	10.75	11.05	10.70	11.00	470233
2017-05-17	11.20	11.45	11.00	11.15	688507
2017-05-18	11.00	11.00	10.70	10.90	488781
2017-05-19	11.05	11.10	10.70	10.80	1087700
2017-05-22	10.80	10.95	10.65	10.85	415186
2017-05-23	10.85	10.90	10.30	10.40	748515
2017-05-24	10.30	10.55	9.83	10.45	1123924
2017-05-25	10.30	10.40	10.10	10.35	547237
2017-05-26	10.70	10.70	10.25	10.35	466513
2017-05-30	10.10	10.29	10.10	10.15	286329
2017-05-31	10.10	10.30	9.90	10.25	482279
2017-06-01	10.05	10.20	10.00	10.05	298166
2017-06-02	10.10	10.55	10.10	10.25	422895
2017-06-05	10.20	10.38	10.00	10.20	412656
2017-06-06	10.35	10.78	10.25	10.75	818121
2017-06-07	10.55	10.75	10.30	10.55	439519
2017-06-08	10.45	10.50	9.88	10.15	640718
2017-06-09	10.05	10.05	9.80	9.95	516955
2017-06-12	9.80	10.38	9.75	10.25	630679
2017-06-13	10.05	10.72	10.05	10.60	613313
2017-06-14	10.75	10.80	9.88	9.95	1058973
2017-06-15	9.75	10.10	9.65	9.75	911968
2017-06-16	9.80	10.00	9.70	9.75	3005384
2017-06-19	9.75	9.88	9.60	9.65	601192
2017-06-20	9.70	9.71	9.51	9.60	511812
2017-06-21	9.50	9.85	9.50	9.80	325915
2017-06-22	9.90	10.00	9.80	10.00	401993
2017-06-23	10.05	10.80	10.05	10.80	1059905
2017-06-26	10.55	10.90	10.50	10.65	328879
2017-06-27	10.65	10.80	10.51	10.65	248384
2017-06-28	10.70	10.80	10.44	10.75	232394
2017-06-29	10.60	10.75	10.45	10.55	380603
2017-06-30	10.45	10.95	10.45	10.80	443368
2017-07-03	10.60	10.65	10.35	10.45	164836
2017-07-05	10.50	10.93	10.40	10.85	538993
2017-07-06	10.70	11.10	10.70	10.90	538281
2017-07-07	10.85	11.00	10.75	10.80	441364
2017-07-10	10.75	11.01	10.70	10.90	577348
2017-07-11	10.80	11.05	10.75	11.00	603030
2017-07-12	11.15	11.33	10.98	11.25	527547
2017-07-13	11.25	11.40	10.90	10.95	424084
2017-07-14	11.10	11.21	10.95	11.00	439484
2017-07-17	11.20	11.44	11.15	11.40	424030
2017-07-18	11.50	11.85	11.45	11.80	414584
2017-07-19	11.80	12.00	11.80	11.95	357894
2017-07-20	11.90	12.08	11.75	11.80	409740
2017-07-21	11.90	12.00	11.70	11.75	271698
2017-07-24	11.80	11.80	11.53	11.65	361032
2017-07-25	11.65	11.78	11.15	11.25	499877
2017-07-26	11.10	11.65	11.10	11.55	704745
2017-07-27	11.55	11.65	11.06	11.10	527684
2017-07-28	11.20	11.75	11.20	11.60	470355
2017-07-31	11.65	11.90	11.53	11.65	383433
2017-08-01	11.55	11.80	11.45	11.50	355672
2017-08-02	11.40	11.55	11.35	11.40	257377
2017-08-03	11.40	11.60	11.35	11.40	305565
2017-08-04	11.35	11.48	11.15	11.15	535181
2017-08-07	11.10	11.18	10.70	10.80	419365
2017-08-08	11.00	11.00	10.73	10.90	341304
2017-08-09	11.10	11.16	10.85	10.85	222220
2017-08-10	11.05	11.25	11.00	11.20	351111
2017-08-11	11.20	11.35	11.10	11.30	234627
2017-08-14	11.10	11.35	11.03	11.30	180173
2017-08-15	11.10	11.40	11.10	11.30	356513
2017-08-16	11.35	11.60	11.30	11.60	513398
2017-08-17	11.75	11.80	11.55	11.80	360858
2017-08-18	12.00	12.03	11.50	11.50	828233
2017-08-21	11.50	11.70	11.40	11.70	388223
2017-08-22	11.60	11.80	11.50	11.55	290638
2017-08-23	11.55	11.65	11.28	11.45	291072
2017-08-24	11.40	11.85	11.38	11.85	334732
2017-08-25	11.85	12.05	11.70	11.75	461567
2017-08-28	11.90	12.45	11.76	12.45	629116
2017-08-29	12.60	12.75	12.15	12.40	638567
2017-08-30	12.35	12.45	11.68	11.75	514468
2017-08-31	11.75	12.35	11.70	12.25	508074
2017-09-01	12.30	12.45	12.15	12.25	297538
2017-09-05	12.40	12.60	12.30	12.60	356196
2017-09-06	12.50	12.70	12.00	12.35	513349
2017-09-07	12.40	12.65	12.35	12.60	492439
2017-09-08	12.55	12.60	12.25	12.45	295882
2017-09-11	12.30	12.40	11.75	11.75	497397
2017-09-12	11.75	11.90	11.51	11.80	463292
2017-09-13	11.80	11.80	11.55	11.60	291642
2017-09-14	11.60	12.03	11.58	11.95	350196
2017-09-15	11.95	11.98	11.55	11.70	726564
2017-09-18	11.55	11.61	11.15	11.30	522748
2017-09-19	11.45	11.68	11.35	11.60	213165
2017-09-20	11.60	11.85	11.20	11.35	349415
2017-09-21	11.25	11.60	11.10	11.40	247275
2017-09-22	11.45	11.90	11.45	11.85	299676
2017-09-25	11.80	12.20	11.75	12.10	344897
2017-09-26	11.85	12.10	11.85	11.90	234181
2017-09-27	11.65	12.00	11.60	11.95	267513
2017-09-28	11.90	12.40	11.90	12.35	417048
2017-09-29	12.35	12.40	12.18	12.20	243692
2017-10-02	12.10	12.45	12.05	12.40	234535
2017-10-03	12.35	12.73	12.20	12.50	333018
2017-10-04	12.60	12.90	12.50	12.70	334760
2017-10-05	12.70	12.75	12.20	12.30	342522
2017-10-06	12.20	12.80	12.00	12.80	676142
2017-10-09	12.80	12.83	12.64	12.70	4528527
2017-10-10	12.80	12.85	12.55	12.65	379119
2017-10-11	12.65	13.15	12.60	13.10	626150
2017-10-12	13.15	13.25	12.98	13.15	249489
2017-10-13	13.25	13.50	13.20	13.40	313022
2017-10-16	13.45	13.45	12.60	12.70	554008
2017-10-17	12.60	13.15	12.51	13.00	474860
2017-10-18	13.05	13.20	12.75	12.85	412743
2017-10-19	12.95	13.10	12.85	12.95	310094
2017-10-20	12.90	13.00	12.70	12.90	269995
2017-10-23	12.75	13.03	12.75	12.80	293741
2017-10-24	12.80	12.90	12.65	12.80	280366
2017-10-25	12.75	13.05	12.73	12.90	322225
2017-10-26	12.85	13.13	12.80	12.80	466320
2017-10-27	12.85	13.18	12.75	12.90	372100
2017-10-30	12.95	13.40	12.95	13.25	339470
2017-10-31	13.30	13.60	13.20	13.60	381494
2017-11-01	13.65	13.70	13.10	13.15	511753
2017-11-02	13.25	13.65	13.10	13.10	302623
2017-11-03	13.20	13.30	12.85	13.00	261393
2017-11-06	13.00	13.45	13.00	13.25	275780
2017-11-07	13.35	13.36	12.63	12.85	335809
2017-11-08	13.10	13.10	12.50	12.70	405420
2017-11-09	12.95	13.00	12.41	12.70	489195
2017-11-10	12.60	12.70	12.38	12.45	268923
2017-11-13	12.55	12.70	12.38	12.65	335569
2017-11-14	12.45	12.70	12.40	12.50	1137114
2017-11-15	12.55	12.60	11.85	12.00	673004
2017-11-16	12.00	12.05	11.10	11.20	1083703
2017-11-17	11.15	11.45	11.13	11.20	655389
2017-11-20	11.25	11.30	10.80	11.00	538213
2017-11-21	10.95	11.30	10.90	11.15	313815
2017-11-22	11.20	11.30	11.00	11.20	280343
2017-11-24	11.20	11.25	11.00	11.05	106434
2017-11-27	11.10	11.17	10.91	11.15	208716
2017-11-28	11.10	11.20	10.90	11.00	280187
2017-11-29	10.95	11.00	10.80	10.85	280491
2017-11-30	10.80	11.00	10.65	10.75	265844
2017-12-01	10.85	11.10	10.70	10.90	319551
2017-12-04	10.80	10.95	10.65	10.85	226283
2017-12-05	10.80	10.93	10.20	10.35	437906
2017-12-06	10.20	10.50	10.00	10.00	392521
2017-12-07	9.95	10.25	9.90	10.10	385597
2017-12-08	10.00	10.15	9.90	10.00	309534
2017-12-11	9.95	10.10	9.85	9.90	275985
2017-12-12	9.80	9.95	9.80	9.85	383941
2017-12-13	9.85	10.43	9.80	10.25	418888
2017-12-14	10.25	10.55	10.10	10.35	432843
2017-12-15	10.45	10.50	10.20	10.25	402719
2017-12-18	10.30	10.60	10.30	10.60	359431
2017-12-19	10.60	10.70	10.35	10.55	263167
2017-12-20	10.50	10.90	10.50	10.80	269639
2017-12-21	10.80	11.05	10.65	10.80	256687
2017-12-22	10.80	11.26	10.70	11.15	317098
2017-12-26	11.25	11.65	11.20	11.55	231280
2017-12-27	11.55	11.68	11.40	11.50	270306
2017-12-28	11.50	11.60	11.31	11.50	252759
2017-12-29	11.40	11.60	11.25	11.30	254312
2018-01-02	11.30	11.58	11.30	11.40	346157
2018-01-03	11.40	11.50	10.75	10.95	557163
2018-01-04	10.95	11.20	10.91	11.15	314099
2018-01-05	11.00	11.30	11.00	11.15	188472
2018-01-08	11.05	11.15	10.75	10.80	242286
2018-01-09	10.75	10.90	10.50	10.60	425386
2018-01-10	10.65	10.85	10.49	10.75	271522
2018-01-11	10.80	10.85	10.60	10.65	216135
2018-01-12	10.75	11.25	10.65	11.10	331717
2018-01-16	11.30	11.40	11.00	11.35	402780
2018-01-17	11.30	11.55	11.20	11.30	257121
2018-01-18	11.35	11.55	11.25	11.35	353169
2018-01-19	11.35	11.44	11.20	11.20	186708
2018-01-22	11.20	11.35	11.10	11.20	169239
2018-01-23	11.10	11.45	10.95	11.40	363862
2018-01-24	11.65	11.85	11.50	11.80	413040
2018-01-25	11.75	11.98	11.55	11.60	526653
2018-01-26	11.70	11.80	11.45	11.60	327215
2018-01-29	11.50	11.50	11.15	11.15	445136
2018-01-30	11.35	11.65	11.30	11.50	348900
2018-01-31	11.55	12.00	11.55	11.90	298132
2018-02-01	11.80	12.00	11.60	11.75	312242
2018-02-02	11.65	11.70	11.30	11.30	408878
2018-02-05	11.35	11.55	11.20	11.40	414797
2018-02-06	11.30	11.50	10.75	10.75	600080
2018-02-07	10.70	11.00	10.60	10.80	466637
2018-02-08	10.80	11.25	10.75	11.05	411727
2018-02-09	11.00	11.05	10.30	10.60	560435
2018-02-12	10.55	10.90	10.35	10.40	456389
2018-02-13	10.50	10.98	10.40	10.90	294431
2018-02-14	10.95	12.20	10.90	11.90	881490
2018-02-15	11.90	12.15	11.65	12.10	369971
2018-02-16	12.00	12.25	11.48	11.65	957023
2018-02-20	11.50	11.55	11.05	11.20	414321
2018-02-21	11.25	11.43	10.95	11.00	391168
2018-02-22	11.05	11.25	10.90	10.90	171413
2018-02-23	10.90	11.20	10.85	11.10	207962
2018-02-26	11.15	11.28	10.95	11.05	185156
2018-02-27	10.95	11.00	10.59	10.65	308761
2018-02-28	10.70	10.90	10.65	10.65	227863
2018-03-01	10.55	11.15	10.54	11.05	322841
2018-03-02	11.20	11.35	11.08	11.15	367010
2018-03-05	11.05	11.25	10.85	10.90	200223
2018-03-06	11.00	11.35	10.95	11.05	662079
2018-03-07	11.00	11.10	10.75	10.85	219305
2018-03-08	10.85	10.98	10.65	10.85	179670
2018-03-09	10.85	11.05	10.75	10.90	271615
2018-03-12	10.75	10.75	10.40	10.45	466514
2018-03-13	10.45	10.75	10.45	10.60	251551
2018-03-14	10.65	10.85	10.63	10.70	378231
2018-03-15	10.70	10.75	10.45	10.50	292627
2018-03-16	10.45	10.70	10.45	10.50	524834
2018-03-19	10.55	10.85	10.50	10.70	325565
2018-03-20	10.65	10.88	10.45	10.85	1032579
2018-03-21	10.90	11.18	10.70	11.15	349393
2018-03-22	11.05	11.40	11.00	11.15	386981
2018-03-23	11.35	11.40	11.05	11.35	404099
2018-03-26	11.35	11.48	11.25	11.30	260830
2018-03-27	11.20	11.25	11.03	11.15	337413
2018-03-28	11.05	11.05	10.60	10.60	270918
2018-03-29	10.55	10.88	10.55	10.80	303450
2018-04-02	11.00	11.40	10.80	11.25	373913
2018-04-03	11.20	11.25	10.95	11.00	287873
2018-04-04	11.05	11.14	10.65	10.70	209917
2018-04-05	10.60	10.75	10.55	10.65	179885
2018-04-06	10.75	10.95	10.60	10.80	243765
2018-04-09	10.80	11.00	10.70	10.90	219138
2018-04-10	10.95	10.95	10.65	10.75	220368
2018-04-11	10.80	10.95	10.65	10.90	639175
2018-04-12	10.80	10.90	10.65	10.70	328055
2018-04-13	10.70	11.08	10.65	10.70	649633
2018-04-16	10.75	10.75	10.25	10.40	540638
2018-04-17	10.30	10.80	10.30	10.70	279383
2018-04-18	10.80	10.90	10.53	10.60	309379
2018-04-19	10.60	10.68	10.25	10.50	414799
2018-04-20	10.50	10.60	10.38	10.60	325141
2018-04-23	10.40	10.45	10.20	10.20	299167
2018-04-24	10.20	10.55	10.20	10.50	245119
2018-04-25	10.30	10.50	10.23	10.40	176518
2018-04-26	10.50	10.60	10.40	10.55	158925
2018-04-27	10.55	10.61	10.38	10.50	109065
2018-04-30	10.35	10.65	10.35	10.45	263316
2018-05-01	10.35	10.60	10.34	10.50	191832
2018-05-02	10.50	10.95	10.50	10.75	367403
2018-05-03	10.80	10.90	10.55	10.65	222026
2018-05-04	10.55	10.78	10.55	10.65	131740
2018-05-07	10.65	10.75	10.55	10.60	142451
2018-05-08	10.55	10.70	10.45	10.60	172707
2018-05-09	10.60	10.65	10.43	10.55	217620
2018-05-10	10.60	10.90	10.60	10.85	266738
2018-05-11	10.85	10.98	10.80	10.95	140775
2018-05-14	10.95	10.95	10.68	10.75	189196
2018-05-15	10.55	10.85	10.45	10.70	321883
2018-05-16	10.70	10.80	10.38	10.40	314459
2018-05-17	10.40	10.45	10.30	10.35	162559
2018-05-18	10.35	10.60	10.35	10.45	302040
2018-05-21	10.45	10.60	10.45	10.50	148695
2018-05-22	10.55	10.60	10.30	10.35	291572
2018-05-23	10.30	10.60	10.25	10.55	328972
2018-05-24	10.60	11.00	10.55	11.00	590194
2018-05-25	11.00	11.65	10.91	11.65	724030
2018-05-29	11.50	11.75	11.30	11.35	376144
2018-05-30	11.40	11.50	11.10	11.15	256883
2018-05-31	11.20	11.28	11.05	11.10	230204
2018-06-01	11.05	11.33	11.00	11.20	164706
2018-06-04	11.35	11.35	10.90	10.90	205443
2018-06-05	10.90	11.05	10.80	10.85	182025
2018-06-06	10.90	10.95	10.75	10.75	119674
2018-06-07	10.75	10.85	10.60	10.70	149952
2018-06-08	10.70	10.80	10.65	10.70	99030
2018-06-11	10.75	10.95	10.70	10.85	172312
2018-06-12	10.70	10.90	10.70	10.85	191992
2018-06-13	10.85	11.00	10.80	10.90	136698
2018-06-14	10.95	11.00	10.75	10.95	171581
2018-06-15	10.85	11.05	10.70	10.85	389966
2018-06-18	10.90	11.00	10.75	10.85	164741
2018-06-19	10.75	11.00	10.70	10.85	170794
2018-06-20	10.95	11.00	10.85	10.90	135488
2018-06-21	10.90	11.15	10.80	11.10	243076
2018-06-22	11.10	11.55	11.05	11.50	364748
2018-06-25	11.55	11.60	11.30	11.30	259463
2018-06-26	11.25	11.40	11.15	11.25	145196
2018-06-27	11.20	11.30	11.00	11.00	157591
2018-06-28	11.00	11.10	10.95	10.95	167840
2018-06-29	11.00	11.20	10.95	11.15	166115
2018-07-02	11.05	11.25	10.70	10.75	207409
2018-07-03	11.05	11.20	10.95	11.15	143108
2018-07-05	11.20	11.35	11.05	11.30	196840
2018-07-06	11.25	11.60	11.20	11.55	204295
2018-07-09	11.65	11.85	11.35	11.40	205236
2018-07-10	11.40	11.65	11.30	11.60	119537
2018-07-11	11.55	11.80	11.47	11.60	257261
2018-07-12	11.70	11.80	11.40	11.45	110823
2018-07-13	11.45	11.55	11.35	11.35	119532
2018-07-16	11.35	11.65	11.29	11.55	134920
2018-07-17	11.45	11.90	11.36	11.50	290258
2018-07-18	11.45	11.90	11.45	11.70	283272
2018-07-19	11.50	12.20	11.45	12.00	219106
2018-07-20	12.10	12.25	11.85	12.05	250544
2018-07-23	12.05	12.05	11.75	11.85	165409
2018-07-24	11.90	12.00	11.85	11.85	219866
2018-07-25	11.90	12.20	11.90	12.10	213641
2018-07-26	11.95	12.20	11.80	11.85	289827
2018-07-27	11.85	12.10	11.85	11.95	200255
2018-07-30	11.85	11.95	11.65	11.70	170072
2018-07-31	11.70	11.85	11.55	11.65	124911
2018-08-01	11.65	11.75	11.48	11.50	559676
2018-08-02	11.55	11.70	11.45	11.55	135390
2018-08-03	11.55	11.90	11.55	11.70	118676
2018-08-06	11.55	11.75	11.45	11.45	192029
2018-08-07	11.65	11.65	11.47	11.55	207950
2018-08-08	11.50	11.70	11.35	11.45	198087
2018-08-09	11.40	11.55	11.25	11.35	184809
2018-08-10	12.25	13.20	12.15	12.20	1140093
2018-08-13	12.15	12.88	12.15	12.80	754488
2018-08-14	12.80	13.00	12.70	12.80	457274
2018-08-15	12.65	12.65	11.75	11.80	848030
2018-08-16	11.90	12.05	11.30	11.35	632054
2018-08-17	11.50	11.65	11.10	11.10	726906
2018-08-20	11.15	11.30	10.63	10.80	647656
2018-08-21	10.80	11.25	10.80	11.05	344193
2018-08-22	11.20	11.25	10.70	10.85	364670
2018-08-23	10.75	10.80	10.40	10.60	337613
2018-08-24	10.65	11.40	10.65	11.20	332967
2018-08-27	11.25	11.45	11.13	11.40	213576
2018-08-28	11.45	11.60	11.20	11.25	198624
2018-08-29	11.30	11.40	11.20	11.25	110932
2018-08-30	11.20	11.40	11.20	11.35	141968
2018-08-31	11.30	11.45	11.20	11.30	209743
2018-09-04	11.20	11.20	10.85	10.90	391325
2018-09-05	10.90	10.98	10.70	10.80	235196
2018-09-06	10.85	11.10	10.65	10.80	253854
2018-09-07	10.90	11.05	10.70	10.90	206780
2018-09-10	10.80	10.95	10.55	10.55	282411
2018-09-11	10.55	10.75	10.45	10.75	203943
2018-09-12	10.65	11.15	10.55	11.10	260571
2018-09-13	11.20	11.25	10.90	10.90	187811
2018-09-14	10.90	10.95	10.60	10.65	304415
2018-09-17	10.75	11.10	10.65	11.00	330648
2018-09-18	11.05	11.25	11.00	11.10	277655
2018-09-19	11.10	11.50	11.05	11.35	287088
2018-09-20	11.50	11.50	11.25	11.45	238343
2018-09-21	11.40	11.68	11.15	11.30	588052
2018-09-24	12.65	13.20	12.28	12.90	1822343
2018-09-25	13.15	13.55	13.05	13.15	928006
2018-09-26	13.25	13.80	13.09	13.20	764701
2018-09-27	13.10	13.30	12.80	13.00	545113
2018-09-28	13.05	13.40	12.85	12.95	407155
2018-10-01	12.95	13.12	12.86	12.88	309937
2018-10-02	13.00	13.37	12.89	12.95	568089
2018-10-03	13.00	13.09	12.72	12.87	391319
2018-10-04	13.04	13.40	12.86	13.21	483804
2018-10-05	13.24	13.46	13.10	13.29	361115
2018-10-08	13.00	13.40	12.97	13.37	289359
2018-10-09	13.30	13.36	12.86	12.91	378254
2018-10-10	12.97	13.13	12.82	12.99	500389
2018-10-11	13.21	14.47	13.12	14.03	1217350
2018-10-12	13.85	14.57	13.69	14.50	1112961
2018-10-15	14.82	15.30	13.90	14.23	848236
2018-10-16	14.30	14.81	14.15	14.53	613514
2018-10-17	14.60	14.93	14.37	14.57	548186
2018-10-18	14.50	14.69	14.28	14.42	488610
2018-10-19	14.51	14.58	14.32	14.53	401493
2018-10-22	14.59	14.70	14.28	14.41	393771
2018-10-23	14.75	14.79	14.27	14.32	420428
2018-10-24	14.30	14.40	13.72	13.80	455856
2018-10-25	13.75	13.92	13.21	13.22	712612
2018-10-26	13.25	13.69	13.19	13.19	497638
2018-10-29	13.20	13.33	12.69	12.70	508937
2018-10-30	12.57	13.11	12.50	12.99	362885
2018-10-31	12.91	12.93	12.61	12.63	473096
2018-11-01	12.91	13.25	12.74	12.93	468600
2018-11-02	12.90	13.05	12.79	12.87	306044
2018-11-05	12.87	13.10	12.73	12.80	322226
2018-11-06	12.80	12.91	12.41	12.52	302105
2018-11-07	12.60	12.74	12.11	12.22	427092
2018-11-08	12.22	12.43	11.97	12.23	495604
2018-11-09	12.35	12.64	12.20	12.57	775653
2018-11-12	12.54	12.58	11.91	11.95	481347
2018-11-13	11.96	12.09	11.66	11.66	679279
2018-11-14	11.69	11.90	11.57	11.69	497429
2018-11-15	11.71	12.09	11.71	12.04	492027
2018-11-16	12.28	12.51	12.13	12.14	823780
2018-11-19	12.15	12.30	11.74	11.77	412041
2018-11-20	11.77	11.86	11.22	11.72	446818
2018-11-21	11.81	12.20	11.80	11.91	332342
2018-11-23	11.80	11.88	11.70	11.75	155441
2018-11-26	11.75	12.00	11.61	11.62	279292
2018-11-27	11.56	11.65	11.30	11.37	309191
2018-11-28	11.35	11.72	11.25	11.56	295406
2018-11-29	11.61	11.80	11.57	11.70	282492
2018-11-30	11.67	11.79	11.48	11.72	222089
2018-12-03	11.90	12.04	11.72	11.89	298102
2018-12-04	11.95	12.19	11.67	11.73	374157
2018-12-06	11.69	11.83	11.50	11.58	262893
2018-12-07	11.67	12.00	11.64	11.92	261955
2018-12-10	11.95	12.21	11.76	11.91	359775
2018-12-11	11.97	12.00	11.45	11.55	385984
2018-12-12	11.55	11.94	11.52	11.68	258739
2018-12-13	11.68	11.80	11.60	11.70	225899
2018-12-14	11.53	11.60	11.38	11.55	292088
2018-12-17	11.55	12.24	11.55	12.21	387285
2018-12-18	12.25	12.89	12.23	12.60	418609
2018-12-19	12.60	12.91	11.88	11.89	454254
2018-12-20	12.30	12.47	12.02	12.33	408793
2018-12-21	12.41	12.41	11.79	12.20	848747
2018-12-24	12.20	12.89	12.20	12.70	459688
2018-12-26	12.80	13.44	12.75	12.95	1311182
2018-12-27	12.99	13.13	12.52	12.76	314854
2018-12-28	12.65	12.77	12.27	12.50	289413
2018-12-31	12.80	13.31	12.65	13.23	849874
2019-01-02	13.46	13.74	13.12	13.39	725759
2019-01-03	13.42	13.60	13.36	13.55	511767
2019-01-04	13.35	13.57	13.09	13.39	647983
2019-01-07	13.31	13.45	12.70	12.74	569585
2019-01-08	12.73	12.98	12.51	12.84	270962
2019-01-09	12.88	13.08	12.85	12.97	181197
2019-01-10	12.97	12.97	12.73	12.88	321096
2019-01-11	13.03	13.32	12.92	13.13	426708
2019-01-14	13.18	13.31	13.08	13.26	342773
2019-01-15	13.25	13.41	12.83	13.09	567946
2019-01-16	13.09	13.35	13.04	13.19	474597
2019-01-17	13.14	13.23	12.91	13.08	269555
2019-01-18	12.90	12.90	12.37	12.40	554189
2019-01-22	12.41	12.79	12.27	12.70	345813
2019-01-23	12.62	12.98	12.51	12.96	256065
2019-01-24	12.93	13.10	12.85	13.05	167203
2019-01-25	13.23	13.54	13.17	13.42	429536
2019-01-28	13.38	13.84	13.35	13.77	344641
2019-01-29	13.86	14.08	13.63	13.71	317531
2019-01-30	13.72	14.10	13.55	13.87	363904
2019-01-31	13.96	14.03	13.76	13.91	298788
2019-02-01	13.90	13.94	13.76	13.93	273478
2019-02-04	13.80	13.90	13.61	13.85	296764
2019-02-05	13.85	13.85	13.50	13.75	248365
2019-02-06	13.63	13.78	13.50	13.57	250023
2019-02-07	13.62	13.64	13.29	13.32	163159
2019-02-08	13.38	13.76	13.28	13.66	187171
2019-02-11	13.52	13.61	13.32	13.34	137313
2019-02-12	13.41	13.41	13.01	13.17	201513
2019-02-13	13.17	13.25	13.05	13.06	192402
2019-02-14	13.07	13.37	13.05	13.35	203875
2019-02-15	13.47	13.70	13.35	13.69	312752
2019-02-19	13.76	14.40	13.75	14.28	384732
2019-02-20	14.38	14.80	14.31	14.47	386243
2019-02-21	14.47	14.61	14.13	14.57	332795
2019-02-22	14.58	15.24	14.58	14.88	401139
2019-02-25	14.85	15.15	14.75	14.80	251330
2019-02-26	14.73	15.00	14.35	14.97	384946
2019-02-27	14.98	15.10	14.36	14.46	318435
2019-02-28	14.37	14.50	14.19	14.33	218898
2019-03-01	14.21	14.47	13.97	13.99	374045
2019-03-04	13.80	14.05	13.52	13.94	430037
2019-03-05	13.89	14.00	13.80	13.94	221479
2019-03-06	13.97	13.97	13.31	13.32	228470
2019-03-07	13.30	13.67	13.23	13.52	206794
2019-03-08	13.80	14.54	13.67	14.50	417307
2019-03-11	14.20	14.38	13.74	13.86	384978
2019-03-12	13.92	14.26	13.82	13.99	295856
2019-03-13	14.10	14.40	14.05	14.34	270836
2019-03-14	14.00	14.09	13.84	13.88	222090
2019-03-15	13.92	14.08	13.40	13.49	843928
2019-03-18	13.68	13.75	13.18	13.25	379884
2019-03-19	13.39	13.48	13.22	13.35	270293
2019-03-20	13.35	13.72	13.15	13.60	229176
2019-03-21	13.72	13.77	13.34	13.64	358113
2019-03-22	13.64	14.14	13.61	13.86	331345
2019-03-25	14.01	14.23	13.89	14.16	265800
2019-03-26	13.92	14.28	13.89	14.24	209426
2019-03-27	14.24	14.42	14.15	14.25	262821
2019-03-28	14.01	14.01	13.21	13.24	451216
2019-03-29	13.30	13.38	12.35	12.39	1359075
2019-04-01	12.41	12.47	11.25	11.41	1397390
2019-04-02	11.45	11.60	11.10	11.24	847879
2019-04-03	11.38	11.57	11.22	11.38	527815
2019-04-04	11.27	11.89	11.14	11.81	533963
2019-04-05	11.75	11.90	11.42	11.53	377863
2019-04-08	11.63	11.69	11.45	11.49	271763
2019-04-09	11.49	11.65	11.40	11.53	242695
2019-04-10	11.41	11.70	11.41	11.56	218902
2019-04-11	11.39	11.61	11.37	11.47	296006
2019-04-12	11.57	11.57	11.44	11.48	232741
2019-04-15	11.40	11.52	11.33	11.42	229899
2019-04-16	11.28	11.32	11.07	11.15	323274
2019-04-17	11.15	11.25	11.04	11.14	254873
2019-04-18	11.14	11.27	11.07	11.15	262665
2019-04-22	11.15	11.27	11.08	11.13	295854
2019-04-23	11.06	11.15	11.01	11.11	408529
2019-04-24	11.12	11.72	11.11	11.53	523003
2019-04-25	11.60	11.81	11.45	11.48	319052
2019-04-26	11.48	11.80	11.48	11.69	302846
2019-04-29	11.70	11.71	11.21	11.37	312228
2019-04-30	11.59	12.14	11.55	12.05	443601
2019-05-01	12.00	12.00	11.38	11.41	515861
2019-05-02	11.28	11.29	10.95	11.24	442855
2019-05-03	11.35	11.76	11.35	11.71	273455
2019-05-06	11.64	11.84	11.52	11.67	195944
2019-05-07	11.70	11.94	11.63	11.93	249902
2019-05-08	12.02	12.20	11.49	11.63	365517
2019-05-09	11.61	11.78	11.38	11.41	306091
2019-05-10	11.43	11.60	11.29	11.42	225543
2019-05-13	11.57	12.07	11.50	12.03	373036
2019-05-14	12.03	12.05	11.46	11.59	366570
2019-05-15	11.56	11.74	11.45	11.46	294287
2019-05-16	11.41	11.42	11.00	11.18	378892
2019-05-17	11.11	11.49	11.08	11.42	351697
2019-05-20	11.42	11.47	11.31	11.41	141200
2019-05-21	11.29	11.45	11.28	11.45	212557
2019-05-22	11.42	11.45	11.11	11.16	226100
2019-05-23	11.27	11.42	11.18	11.22	217659
2019-05-24	11.28	11.28	11.04	11.21	172885
2019-05-28	11.05	11.53	11.05	11.30	262747
2019-05-29	11.32	11.39	11.13	11.15	221256
2019-05-30	11.12	11.49	11.07	11.47	246012
2019-05-31	11.63	12.10	11.63	12.00	468164
2019-06-03	12.19	12.25	11.96	12.23	337592
2019-06-04	12.02	12.32	11.82	12.18	418116
2019-06-05	12.39	12.65	12.04	12.22	311685
2019-06-06	12.28	12.35	12.14	12.20	256828
2019-06-07	12.37	12.42	12.04	12.04	227560
2019-06-10	11.99	12.25	11.69	11.85	515908
2019-06-11	11.85	12.19	11.70	12.17	220086
2019-06-12	12.22	12.36	12.11	12.30	149723
2019-06-13	12.34	12.41	12.19	12.24	187770
2019-06-14	12.41	12.90	12.35	12.41	372940
2019-06-17	12.40	13.04	12.40	13.02	707606
2019-06-18	13.11	13.12	12.31	12.51	735267
2019-06-19	12.37	12.93	12.21	12.90	372188
2019-06-20	13.22	13.48	13.00	13.19	845053
2019-06-21	13.15	13.54	12.84	12.84	1567255
2019-06-24	13.32	14.00	13.16	13.95	1140185
2019-06-25	13.99	14.43	13.56	13.68	782910
2019-06-26	13.43	13.72	13.33	13.50	388082
2019-06-27	13.50	13.61	13.26	13.44	329750
2019-06-28	13.40	13.65	13.35	13.53	194444
2019-07-01	13.25	13.36	13.06	13.16	269041
2019-07-02	13.33	13.71	13.14	13.68	250472
2019-07-03	13.70	13.70	13.34	13.40	114206
2019-07-05	13.17	13.42	12.90	13.31	294857
2019-07-08	13.36	13.48	13.18	13.25	206112
2019-07-09	13.12	13.35	12.98	13.31	275754
2019-07-10	13.50	13.58	13.28	13.48	896093
2019-07-11	13.48	13.79	13.29	13.35	245757
2019-07-12	13.57	13.92	13.50	13.84	372755
2019-07-15	13.89	14.30	13.86	14.19	446464
2019-07-16	14.15	14.40	13.93	14.00	526833
2019-07-17	14.06	14.48	14.00	14.45	357668
2019-07-18	14.38	14.82	14.06	14.72	464658
2019-07-19	14.59	14.84	14.14	14.27	470108
2019-07-22	14.27	14.71	14.21	14.70	385609
2019-07-23	14.70	14.74	14.13	14.27	378384
2019-07-24	14.37	14.69	14.24	14.66	453024
2019-07-25	14.47	14.63	14.12	14.19	336503
2019-07-26	14.21	14.48	13.94	13.96	290964
2019-07-29	13.97	14.21	13.71	14.18	224198
2019-07-30	14.49	14.73	14.27	14.56	794605
2019-07-31	14.53	14.60	13.69	13.69	557002
2019-08-01	13.50	14.43	13.44	14.38	530819
2019-08-02	14.32	14.43	13.92	14.32	463916
2019-08-05	14.85	15.74	14.81	15.34	1400106
2019-08-06	15.24	15.45	14.55	14.83	636370
2019-08-07	15.29	15.63	14.77	14.85	786743
2019-08-08	14.77	14.88	14.19	14.74	563544
2019-08-09	14.73	14.96	14.45	14.59	363042
2019-08-12	14.60	15.01	14.47	14.47	344578
2019-08-13	14.65	14.81	13.83	14.18	732806
2019-08-14	14.40	14.55	14.01	14.03	393262
2019-08-15	13.94	14.15	13.72	14.06	382215
2019-08-16	14.01	14.06	13.26	13.31	592325
2019-08-19	13.02	13.41	12.85	13.21	566923
2019-08-20	13.29	13.67	13.23	13.50	380472
2019-08-21	13.50	13.79	13.41	13.66	294540
2019-08-22	13.75	14.38	13.75	14.20	706377
2019-08-23	14.45	15.23	14.40	15.16	683179
2019-08-26	15.20	15.62	14.88	15.34	678877
2019-08-27	15.34	15.92	15.26	15.78	742449
2019-08-28	15.82	16.03	15.53	15.90	439633
2019-08-29	16.07	16.14	15.31	15.59	537180
2019-08-30	15.61	16.00	15.54	15.78	326278
2019-09-03	15.93	16.44	15.92	16.29	538416
2019-09-04	16.30	16.55	16.02	16.30	454018
2019-09-05	15.90	15.91	14.70	14.75	998793
2019-09-06	14.71	15.18	14.29	14.32	602972
2019-09-09	14.39	14.44	13.69	13.86	537827
2019-09-10	13.80	14.01	13.51	13.56	586702
2019-09-11	13.56	14.12	13.56	13.79	525024
2019-09-12	14.18	14.68	13.47	13.49	628786
2019-09-13	13.49	13.78	13.32	13.35	409391
2019-09-16	13.63	13.84	13.31	13.72	627035
2019-09-17	13.79	14.18	13.78	14.14	471602
2019-09-18	14.05	14.16	13.40	13.72	677111
2019-09-19	13.74	14.07	13.69	14.01	435151
2019-09-20	13.97	14.45	13.97	14.45	607834
2019-09-23	14.62	14.65	14.29	14.56	452840
2019-09-24	14.45	14.74	14.21	14.69	360169
2019-09-25	14.50	14.59	13.74	13.80	429552
2019-09-26	13.78	14.05	13.42	13.44	341341
2019-09-27	13.20	13.45	13.00	13.20	473317
2019-09-30	13.01	13.20	12.51	12.66	560393
2019-10-01	12.50	12.95	12.29	12.59	530225
2019-10-02	12.76	13.06	12.64	12.76	323580
2019-10-03	12.79	13.00	12.61	12.74	240547
2019-10-04	12.72	12.83	12.51	12.78	274604
2019-10-07	12.70	12.78	12.55	12.58	197566
2019-10-08	12.84	13.17	12.65	13.15	432140
2019-10-09	13.09	13.28	12.78	12.88	283402
2019-10-10	12.86	12.97	12.62	12.95	204271
2019-10-11	12.79	12.79	12.29	12.30	404922
2019-10-14	12.25	12.50	12.17	12.36	265237
2019-10-15	12.30	12.30	11.85	11.87	610013
2019-10-16	12.02	12.17	11.84	12.11	319493
2019-10-17	12.04	12.51	12.04	12.49	299835
2019-10-18	12.45	12.74	12.33	12.52	422260
2019-10-21	12.51	12.56	11.92	11.99	388758
2019-10-22	11.97	12.10	11.80	11.95	370637
2019-10-23	12.00	12.16	11.92	12.01	250378
2019-10-24	12.03	12.60	12.03	12.60	435898
2019-10-25	12.91	13.00	12.35	12.53	431467
2019-10-28	12.43	12.55	12.16	12.27	229892
2019-10-29	12.15	12.61	12.10	12.50	283488
2019-10-30	12.55	12.61	12.29	12.59	261115
2019-10-31	12.75	13.02	12.61	12.87	411143
2019-11-01	12.85	12.92	12.61	12.82	174716
2019-11-04	12.81	12.81	12.54	12.59	201182
2019-11-05	12.36	12.49	12.19	12.41	299460
2019-11-06	12.47	12.60	12.38	12.45	236034
2019-11-07	12.30	12.46	11.90	12.12	367149
2019-11-08	12.05	12.32	12.02	12.13	261051
2019-11-11	12.02	12.26	12.01	12.08	200157
2019-11-12	12.04	12.28	11.83	12.25	272016
2019-11-13	12.30	12.43	12.09	12.14	318675
2019-11-14	12.24	12.60	12.19	12.42	265155
2019-11-15	12.42	12.69	12.38	12.58	287295
2019-11-18	12.58	12.78	12.50	12.63	330865
2019-11-19	12.60	12.82	12.58	12.62	189085
2019-11-20	12.61	12.75	12.50	12.63	222134
2019-11-21	12.57	12.68	12.06	12.06	319656
2019-11-22	12.09	12.15	11.97	12.09	286124
2019-11-25	11.97	12.20	11.90	12.11	277138
2019-11-26	12.08	12.59	12.02	12.52	299251
2019-11-27	12.50	12.65	12.23	12.58	256600
2019-11-29	12.68	13.06	12.58	12.98	210973
2019-12-02	12.99	13.09	12.66	12.68	426494
2019-12-03	12.86	13.44	12.81	13.37	528960
2019-12-04	13.30	13.44	12.97	13.20	271259
2019-12-05	13.11	13.43	13.10	13.29	225321
2019-12-06	13.07	13.14	12.67	12.69	318618
2019-12-09	12.74	12.82	12.44	12.48	358384
2019-12-10	12.54	12.78	12.54	12.73	315533
2019-12-11	12.75	13.06	12.66	12.90	354658
2019-12-12	13.04	13.16	12.77	12.89	318098
2019-12-13	12.68	13.03	12.68	13.01	297876
2019-12-16	13.00	13.10	12.68	12.73	250130
2019-12-17	12.73	12.91	12.73	12.77	172557
2019-12-18	12.86	12.95	12.73	12.86	216369
2019-12-19	12.85	12.90	12.68	12.80	252741
2019-12-20	12.82	12.95	12.59	12.59	441220
2019-12-23	12.64	13.29	12.64	13.27	524748
2019-12-24	13.30	13.60	13.25	13.52	277559
2019-12-26	13.60	13.86	13.40	13.62	411661
2019-12-27	13.50	13.77	13.40	13.57	317125
2019-12-30	13.55	13.96	13.53	13.88	437357
2019-12-31	13.98	14.00	13.66	13.82	371946
2020-01-02	13.96	13.99	13.69	13.77	291355
2020-01-03	14.00	14.00	13.43	13.48	326287
2020-01-06	13.75	14.19	13.46	13.58	447450
2020-01-07	13.58	13.95	13.42	13.76	376925
2020-01-08	13.75	13.75	12.79	12.82	625873
2020-01-09	12.64	12.70	12.45	12.52	467944
2020-01-10	12.53	13.21	12.53	13.18	370291
2020-01-13	13.12	13.18	12.73	12.79	266618
2020-01-14	12.68	13.12	12.62	13.07	278982
2020-01-15	13.12	13.55	13.10	13.48	442361
2020-01-16	13.40	13.53	13.23	13.30	306269
2020-01-17	13.38	13.50	13.16	13.28	280528
2020-01-21	13.13	13.77	13.01	13.74	480242
2020-01-22	13.75	13.95	13.75	13.90	295436
2020-01-23	13.83	14.21	13.83	14.17	545204
2020-01-24	14.15	14.31	13.88	13.97	251805
2020-01-27	14.11	14.22	13.48	13.65	354772
2020-01-28	13.48	13.61	13.26	13.33	193248
2020-01-29	13.30	14.12	13.27	14.07	294932
2020-01-30	14.08	14.21	13.87	13.97	366729
2020-01-31	13.99	14.15	13.88	13.93	202334
2020-02-03	13.80	13.81	13.34	13.38	336736
2020-02-04	13.15	13.24	12.72	13.08	522953
2020-02-05	13.00	13.37	12.89	13.12	272173
2020-02-06	13.09	13.46	13.01	13.34	227431
2020-02-07	13.36	13.49	13.00	13.02	153599
2020-02-10	13.20	13.38	12.98	13.22	203082
2020-02-11	13.06	13.35	13.01	13.16	184141
2020-02-12	13.14	13.17	12.94	13.06	181639
2020-02-13	13.08	13.32	13.01	13.17	240411
2020-02-14	13.19	13.42	13.08	13.15	222578
2020-02-18	13.18	13.54	13.12	13.50	429442
2020-02-19	13.62	13.77	13.34	13.75	478108
2020-02-20	13.60	13.84	13.35	13.47	375534
2020-02-21	13.72	13.83	13.57	13.72	433198
2020-02-24	14.09	14.12	13.71	13.84	653853
2020-02-25	13.78	14.15	13.35	13.37	429881
2020-02-26	13.30	13.54	13.03	13.37	362195
2020-02-27	13.44	13.49	11.16	11.21	1116079
2020-02-28	10.75	11.02	9.65	9.83	1668821
2020-03-02	10.05	10.45	9.93	10.38	929811
2020-03-03	10.63	11.59	10.33	11.03	877614
2020-03-04	11.15	11.35	10.89	11.18	371747
2020-03-05	11.24	11.42	10.93	11.32	361309
2020-03-06	11.32	11.38	10.61	11.00	407928
2020-03-09	10.67	10.67	9.89	9.97	542199
2020-03-10	10.00	10.30	9.37	9.94	675834
2020-03-11	9.82	9.90	8.58	8.74	820349
2020-03-12	7.53	7.85	6.38	7.20	1808453
2020-03-13	7.75	7.76	6.27	6.34	1697905
2020-03-16	5.38	7.45	5.25	6.93	1390732
2020-03-17	6.80	9.24	6.72	8.92	1536495
2020-03-18	8.50	9.32	7.88	7.94	799620
2020-03-19	7.62	9.21	6.80	7.96	865480
2020-03-20	8.42	8.49	7.32	7.33	949685
2020-03-23	7.33	7.74	6.80	7.36	1115123
2020-03-24	8.11	9.28	8.11	8.76	1158164
2020-03-25	9.31	10.35	9.00	9.93	1226758
2020-03-26	10.46	11.68	10.25	10.56	1300502
2020-03-27	10.22	10.35	9.50	9.82	599152
2020-03-30	9.68	10.29	9.56	10.05	604937
2020-03-31	9.80	10.08	9.25	9.35	453907
2020-04-01	9.20	9.49	9.00	9.38	516876
2020-04-02	9.42	10.08	9.30	9.40	742380
2020-04-03	9.28	9.71	8.99	9.20	1128229
2020-04-06	9.56	10.00	9.22	9.48	1335844
2020-04-07	9.74	9.78	9.36	9.53	711916
2020-04-08	9.75	9.75	9.37	9.46	551129
2020-04-09	9.85	10.90	9.72	10.84	1131011
2020-04-13	10.90	11.94	10.49	11.73	1159330
2020-04-14	12.25	13.28	12.11	12.69	1676176
2020-04-15	12.16	12.73	11.71	12.04	693379
2020-04-16	12.20	12.33	11.65	12.07	521542
2020-04-17	11.87	12.15	11.62	11.87	593646
2020-04-20	11.87	12.57	11.71	12.24	585673
2020-04-21	11.90	12.21	11.81	12.02	492903
2020-04-22	12.67	12.85	12.37	12.84	516954
2020-04-23	13.12	14.24	13.01	13.20	1011973
2020-04-24	13.45	13.63	12.75	13.45	517130
2020-04-27	13.65	13.97	13.20	13.79	789741
2020-04-28	14.04	14.30	13.72	14.10	827054
2020-04-29	14.15	14.43	13.80	14.27	960534
2020-04-30	14.47	14.47	13.61	13.98	821074
2020-05-01	13.61	14.27	13.51	14.25	606510
2020-05-04	14.60	15.04	14.41	14.45	1141113
2020-05-05	14.50	14.57	13.88	14.31	732309
2020-05-06	14.16	14.33	13.78	14.22	425860
2020-05-07	14.35	14.99	14.13	14.64	488696
2020-05-08	14.70	14.98	14.42	14.50	408882
2020-05-11	14.42	14.56	13.66	13.81	555104
2020-05-12	14.17	14.98	14.06	14.48	626617
2020-05-13	14.71	14.91	13.98	14.35	600099
2020-05-14	14.50	14.98	14.31	14.86	548735
2020-05-15	15.00	15.80	14.90	15.65	936805
2020-05-18	15.91	16.11	15.01	15.14	771968
2020-05-19	15.58	16.43	15.33	16.24	564394
2020-05-20	16.36	16.67	15.95	16.12	595526
2020-05-21	15.70	15.90	15.25	15.73	469153
2020-05-22	15.86	16.17	15.65	15.81	338995
2020-05-26	15.65	15.75	15.08	15.13	553535
2020-05-27	14.78	14.98	14.40	14.89	902319
2020-05-28	15.16	15.32	14.72	14.87	478113
2020-05-29	15.41	15.58	15.14	15.51	562147
2020-06-01	15.69	15.79	15.37	15.71	334181
2020-06-02	15.80	15.83	15.24	15.28	418803
2020-06-03	14.78	15.33	14.78	15.16	533595
2020-06-04	15.29	15.43	15.08	15.29	439653
2020-06-05	14.81	15.53	14.62	15.52	846706
2020-06-08	15.70	15.81	15.25	15.51	430233
2020-06-09	15.60	15.85	15.50	15.77	390570
2020-06-10	15.87	16.30	15.20	16.26	527927
2020-06-11	16.25	16.25	14.77	15.10	670135
2020-06-12	15.39	15.74	14.89	15.06	418739
2020-06-15	14.57	15.20	14.08	15.12	484919
2020-06-16	15.18	15.31	14.86	14.90	362227
2020-06-17	14.91	15.28	14.91	15.19	336784
2020-06-18	15.08	15.46	15.07	15.15	316274
2020-06-19	15.43	15.95	15.18	15.63	665904
2020-06-22	15.83	16.23	15.57	15.78	483871
2020-06-23	15.96	16.23	15.89	16.12	384412
2020-06-24	16.00	16.31	15.55	15.81	458047
2020-06-25	15.84	15.92	15.57	15.87	226222
2020-06-26	15.87	16.19	15.40	16.14	409975
2020-06-29	16.25	16.58	16.03	16.46	666809
2020-06-30	16.49	17.62	16.29	17.54	771178
2020-07-01	17.57	17.57	17.00	17.50	319432
2020-07-02	17.46	17.92	17.40	17.50	438922
2020-07-06	17.75	17.95	17.57	17.76	382500
2020-07-07	17.60	18.49	17.56	18.39	782808
2020-07-08	18.51	18.72	18.02	18.39	645383
2020-07-09	18.40	18.74	17.96	18.50	436525
2020-07-10	18.75	18.84	18.28	18.57	311345
2020-07-13	18.80	19.00	17.53	17.58	688738
2020-07-14	17.37	18.28	17.25	18.23	388939
2020-07-15	18.25	18.45	17.81	18.36	255983
2020-07-16	18.20	18.47	17.86	18.09	234309
2020-07-17	18.26	18.59	18.09	18.54	291831
2020-07-20	18.72	19.29	18.64	19.08	509475
2020-07-21	19.55	19.75	19.02	19.22	489706
2020-07-22	19.50	19.54	19.10	19.37	519354
2020-07-23	19.39	19.47	18.55	18.87	475572
2020-07-24	18.99	19.29	18.83	19.03	360556
2020-07-27	19.85	20.35	19.77	20.33	693009
2020-07-28	20.00	20.44	19.68	20.14	360516
2020-07-29	20.27	20.40	19.49	20.00	407340
2020-07-30	19.63	19.88	19.05	19.50	327947
2020-07-31	19.87	19.90	18.95	19.44	522460
2020-08-03	19.45	19.63	18.98	19.43	293966
2020-08-04	19.09	20.23	18.96	20.19	459897
2020-08-05	20.50	20.73	19.61	19.86	555849
2020-08-06	20.09	20.26	19.39	19.67	426252
2020-08-07	19.37	19.40	18.70	19.02	413973
2020-08-10	19.19	19.75	18.75	18.79	340368
2020-08-11	18.02	18.30	17.02	17.30	1126373
2020-08-12	17.42	17.74	17.02	17.02	629859
2020-08-13	17.32	18.27	17.24	17.86	451578
2020-08-14	18.02	18.02	17.20	17.55	215017
2020-08-17	18.15	18.50	17.91	18.45	377792
2020-08-18	18.87	18.96	18.21	18.67	498082
2020-08-19	18.42	18.69	18.11	18.36	486584
2020-08-20	18.20	18.79	18.20	18.65	281781
2020-08-21	18.35	18.61	18.22	18.55	304284
2020-08-24	18.70	18.80	17.96	17.96	315523
2020-08-25	17.90	17.99	17.36	17.90	319343
2020-08-26	17.67	18.60	17.60	18.53	322153
2020-08-27	18.72	18.92	17.94	18.30	235552
2020-08-28	18.56	19.06	18.56	18.90	458476
2020-08-31	19.07	19.37	18.81	19.02	333041
2020-09-01	19.42	19.42	18.49	18.72	230287
2020-09-02	18.49	18.85	17.90	18.81	258974
2020-09-03	18.91	19.06	18.22	18.91	365592
2020-09-04	18.77	18.96	17.93	18.67	368527
2020-09-08	18.20	18.86	17.90	18.42	274842
2020-09-09	18.62	19.21	18.62	19.15	313177
2020-09-10	19.30	19.51	18.89	18.94	288983
2020-09-11	19.08	19.42	18.57	18.69	307180
2020-09-14	18.93	19.65	18.84	19.64	329863
2020-09-15	20.00	20.12	19.59	19.84	393852
2020-09-16	20.09	20.09	19.55	19.85	222414
2020-09-17	19.40	20.15	19.21	20.08	268594
2020-09-18	20.13	20.23	19.47	19.75	606792
2020-09-21	19.14	19.57	18.50	18.97	510543
2020-09-22	19.02	19.29	18.69	19.16	291572
2020-09-23	18.90	18.93	17.54	17.59	777591
2020-09-24	17.28	18.35	17.28	18.21	370555
2020-09-25	18.04	18.39	17.87	18.29	152984
2020-09-28	18.60	18.69	18.08	18.49	176601
2020-09-29	18.52	18.95	18.46	18.89	185400
2020-09-30	18.72	19.04	18.49	18.78	202604
2020-10-01	18.84	19.20	18.69	18.97	173954
2020-10-02	18.79	19.00	18.62	18.78	153331
2020-10-05	18.79	19.36	18.71	19.14	178154
2020-10-06	19.20	19.40	18.48	18.50	155661
2020-10-07	18.77	18.83	18.28	18.36	161660
2020-10-08	18.54	18.96	18.52	18.95	163768
2020-10-09	19.42	19.93	19.32	19.87	244864
2020-10-12	19.63	19.95	19.54	19.83	154324
2020-10-13	19.60	19.60	18.47	19.05	365763
2020-10-14	19.20	20.09	19.20	19.97	306536
2020-10-15	19.53	20.01	19.51	19.75	186632
2020-10-16	19.75	19.76	19.36	19.46	166672
2020-10-19	19.68	19.74	18.86	18.92	222392
2020-10-20	18.90	19.21	18.64	19.01	220720
2020-10-21	19.25	19.62	19.09	19.31	184825
2020-10-22	19.10	19.25	18.95	19.13	371205
2020-10-23	19.16	19.34	18.96	19.34	181587
2020-10-26	19.29	19.46	19.06	19.08	169690
2020-10-27	19.19	19.75	19.10	19.74	224181
2020-10-28	19.10	19.10	18.39	18.57	478874
2020-10-29	18.39	19.22	18.32	19.12	297256
2020-10-30	19.35	19.55	18.77	19.26	242926
2020-11-02	19.45	19.78	18.95	19.77	314433
2020-11-03	20.11	20.36	19.71	20.17	331693
2020-11-04	20.15	20.15	19.01	19.07	283988
2020-11-05	19.92	21.49	19.88	21.46	848256
2020-11-06	21.48	21.86	21.20	21.78	428565
2020-11-09	20.50	21.03	19.91	20.97	563944
2020-11-10	20.92	21.26	20.10	20.15	318495
2020-11-11	19.91	20.16	19.36	19.55	363383
2020-11-12	19.86	20.21	19.72	19.79	246500
2020-11-13	20.25	20.33	19.55	19.72	210831
2020-11-16	19.92	19.92	19.34	19.43	419443
2020-11-17	19.28	19.37	18.97	18.99	388678
2020-11-18	18.96	19.08	18.21	18.25	414318
2020-11-19	17.90	18.23	17.86	18.06	489610
2020-11-20	18.33	18.77	18.32	18.42	442125
2020-11-23	18.22	18.54	17.71	18.41	593089
2020-11-24	17.93	18.42	17.88	18.21	517074
2020-11-25	18.25	18.60	18.02	18.08	456091
2020-11-27	18.05	18.57	17.89	18.48	389516
2020-11-30	18.25	18.68	17.84	18.68	516059
2020-12-01	19.28	19.64	18.76	19.54	423064
2020-12-02	19.59	19.83	19.21	19.67	308988
2020-12-03	19.66	19.79	19.23	19.42	231761
2020-12-04	17.60	18.12	17.51	17.98	2665066
2020-12-07	17.90	19.02	17.90	18.78	1235716
2020-12-08	18.98	18.99	18.44	18.55	365416
2020-12-09	18.33	18.36	17.32	17.48	887490
2020-12-10	17.60	18.00	17.14	17.38	519754
2020-12-11	17.36	17.65	17.28	17.37	543618
2020-12-14	17.54	18.07	17.41	17.52	670125
2020-12-15	17.90	18.48	17.74	18.37	654573
2020-12-16	18.37	18.94	18.27	18.84	523054
2020-12-17	19.41	20.65	19.29	20.61	762988
2020-12-18	20.61	20.79	20.10	20.60	1326975
2020-12-21	20.47	21.53	20.47	20.95	633224
2020-12-22	21.05	21.08	20.23	20.37	378866
2020-12-23	20.50	20.92	20.40	20.72	286833
2020-12-24	20.61	21.13	20.45	21.03	120968
2020-12-28	21.55	21.64	20.71	20.83	289250
2020-12-29	21.00	21.00	20.36	20.67	415212
2020-12-30	20.78	21.33	20.72	21.29	274490
2020-12-31	21.50	21.50	20.84	21.07	276145
2021-01-04	22.00	22.47	21.75	22.32	535108
2021-01-05	22.56	22.58	21.77	22.31	426389
2021-01-06	21.99	22.74	21.69	22.72	478159
2021-01-07	22.74	22.86	22.14	22.68	291233
2021-01-08	22.50	22.50	21.33	21.95	648619
2021-01-11	21.32	21.70	20.71	20.78	438746
2021-01-12	20.78	21.03	20.31	20.98	408595
2021-01-13	20.90	21.00	20.35	20.37	279107
2021-01-14	20.31	20.86	20.17	20.53	258706
2021-01-15	20.44	20.44	19.77	19.79	326684
2021-01-19	19.92	20.12	19.62	19.85	310726
2021-01-20	20.26	20.60	20.04	20.47	358866
2021-01-21	20.66	20.66	19.92	20.24	236749
2021-01-22	19.64	20.11	19.34	19.91	353045
2021-01-25	19.92	20.18	19.22	19.51	544961
2021-01-26	19.53	19.91	19.33	19.62	355557
2021-01-27	19.27	19.30	18.37	18.54	501706
2021-01-28	19.44	19.88	19.06	19.37	508572
2021-01-29	20.00	20.16	19.20	19.41	389446
2021-02-01	20.20	20.40	19.62	20.02	482950
2021-02-02	19.73	19.73	18.95	19.21	426299
2021-02-03	19.33	19.54	19.23	19.32	302468
2021-02-04	18.87	19.10	18.42	18.69	460279
2021-02-05	19.00	19.14	18.73	19.03	492761
2021-02-08	19.35	19.53	19.06	19.14	462278
2021-02-09	19.24	19.25	18.89	19.20	307941
2021-02-10	19.42	19.47	18.92	19.04	293748
2021-02-11	19.08	19.35	18.61	18.76	355623
2021-02-12	18.48	18.83	18.07	18.50	363620
2021-02-16	18.26	18.83	18.18	18.35	480857
2021-02-17	18.15	18.44	18.05	18.35	463748
2021-02-18	18.30	18.45	17.88	18.18	561404
2021-02-19	18.43	18.46	18.10	18.25	388552
2021-02-22	18.43	18.82	18.25	18.71	449172
2021-02-23	18.60	18.72	18.22	18.52	402652
2021-02-24	18.17	18.83	18.09	18.68	427294
2021-02-25	18.33	18.82	17.94	17.99	374075
2021-02-26	17.71	17.94	16.87	17.04	565652
2021-03-01	17.38	17.57	16.82	16.83	541770
2021-03-02	16.80	17.62	16.70	17.44	353572
2021-03-03	17.21	17.34	16.63	17.04	485765
2021-03-04	16.98	17.21	16.17	16.52	464615
2021-03-05	16.51	16.75	15.74	16.42	504376
2021-03-08	16.36	16.53	15.81	15.84	568272
2021-03-09	16.47	17.02	16.37	16.80	632086
2021-03-10	16.91	17.15	16.61	16.83	524888
2021-03-11	17.10	17.35	16.86	17.32	326546
2021-03-12	16.93	17.45	16.85	17.24	550049
2021-03-15	17.52	17.88	17.35	17.77	383028
2021-03-16	17.87	17.97	17.63	17.67	287873
2021-03-17	17.52	18.46	17.42	18.33	508503
2021-03-18	18.06	18.24	17.83	17.86	330476
2021-03-19	18.02	18.12	17.77	18.07	618557
2021-03-22	17.83	18.13	17.49	17.52	372721
2021-03-23	17.27	17.42	16.92	17.00	326816
2021-03-24	17.04	17.16	16.74	16.75	268964
2021-03-25	16.50	16.80	16.11	16.33	348921
2021-03-26	16.26	16.62	16.08	16.59	329018
2021-03-29	16.47	16.47	15.92	16.43	406316
2021-03-30	15.99	16.03	15.38	15.51	551015
2021-03-31	15.58	16.33	15.51	16.17	346769
2021-04-01	16.47	17.06	16.42	16.99	428556
2021-04-05	16.99	17.08	16.51	16.56	316546
2021-04-06	16.69	17.34	16.69	17.12	259412
2021-04-07	17.11	17.19	16.74	16.82	271665
2021-04-08	17.11	17.51	17.11	17.43	206057
2021-04-09	17.17	17.50	17.17	17.37	205458
2021-04-12	17.24	17.28	16.96	17.09	197508
2021-04-13	17.25	17.62	17.17	17.42	232215
2021-04-14	17.36	17.40	17.15	17.19	176032
2021-04-15	17.53	18.00	17.49	17.86	296014
2021-04-16	18.08	18.09	17.76	18.00	354187
2021-04-19	18.00	18.10	17.40	17.56	165997
2021-04-20	17.53	17.85	17.35	17.85	236016
2021-04-21	17.70	18.18	17.70	18.09	236586
2021-04-22	18.00	18.12	17.80	17.85	186350
2021-04-23	18.08	18.11	17.71	17.72	234079
2021-04-26	17.84	17.84	17.51	17.63	227474
2021-04-27	17.55	17.71	17.30	17.33	287671
2021-04-28	17.11	17.83	16.98	17.83	254685
2021-04-29	17.68	17.68	17.18	17.29	272720
2021-04-30	17.15	17.40	16.89	16.94	281302
2021-05-03	17.21	17.79	17.15	17.76	301564
2021-05-04	17.71	17.86	17.15	17.34	238565
2021-05-05	17.47	17.46	17.16	17.46	74484
2021-05-06	17.71	18.03	17.57	17.77	409094
2021-05-07	18.00	18.29	17.76	18.15	446811
2021-05-10	18.37	18.49	17.56	17.60	367200
2021-05-11	17.37	18.09	17.14	18.09	290864
2021-05-12	18.14	18.22	17.50	17.54	272159
2021-05-13	17.37	17.65	17.18	17.39	202921
2021-05-14	17.69	18.11	17.64	18.06	261368
2021-05-17	18.15	18.98	18.13	18.94	563886
2021-05-18	19.00	19.06	18.60	18.78	358114
2021-05-19	18.68	19.00	18.14	18.34	364459
2021-05-20	18.28	18.79	18.20	18.60	221654
2021-05-21	18.76	18.79	18.28	18.48	228967
2021-05-24	18.56	18.66	18.38	18.50	285002
2021-05-25	18.52	18.74	18.17	18.54	303750
2021-05-26	18.55	18.85	18.55	18.58	450025
2021-05-27	18.60	19.54	18.60	19.45	561797
2021-05-28	19.39	19.56	18.96	19.12	409535
2021-06-01	19.33	19.47	18.92	19.38	319346
2021-06-02	19.39	19.64	19.18	19.38	289325
2021-06-03	18.99	18.99	18.43	18.51	274787
2021-06-04	18.75	18.99	18.57	18.92	255283
2021-06-07	18.79	18.92	18.57	18.80	176781
2021-06-08	18.76	18.92	18.64	18.68	202189
2021-06-09	18.63	18.83	18.58	18.61	118521
2021-06-10	18.68	19.07	18.55	19.05	220896
2021-06-11	18.90	19.05	18.69	18.82	224481
2021-06-14	18.54	19.88	18.50	19.68	708040
2021-06-15	19.60	19.92	19.50	19.74	433778
2021-06-16	19.80	20.48	19.69	19.73	485476
2021-06-17	19.21	19.21	17.91	18.13	752277
2021-06-18	18.17	18.17	17.70	17.76	1705663
2021-06-21	17.95	18.19	17.67	18.05	331584
2021-06-22	17.97	18.17	17.79	18.12	189727
2021-06-23	18.39	18.54	18.02	18.03	275425
2021-06-24	18.21	18.26	18.00	18.07	153078
2021-06-25	18.28	18.28	17.79	17.82	131156
2021-06-28	17.78	17.91	17.33	17.43	235483
2021-06-29	17.26	17.45	17.11	17.32	263843
2021-06-30	17.29	17.58	17.18	17.55	230452
2021-07-01	17.76	17.76	17.33	17.42	136987
2021-07-02	17.70	17.80	17.32	17.67	162236
2021-07-06	17.96	18.14	17.50	17.65	273261
2021-07-07	17.71	17.81	17.41	17.78	190258
2021-07-08	17.84	17.89	17.11	17.23	161573
2021-07-09	17.38	17.61	17.30	17.50	154263
2021-07-12	17.30	17.52	17.14	17.29	227793
2021-07-13	17.24	17.72	17.24	17.32	173855
2021-07-14	17.68	17.77	17.37	17.61	270795
2021-07-15	17.52	17.68	17.36	17.58	266189
2021-07-16	17.52	17.62	17.19	17.23	255060
2021-07-19	17.11	17.11	16.77	16.88	314823
2021-07-20	16.90	17.03	16.68	16.80	300399
2021-07-21	16.70	17.50	16.67	17.47	214032
2021-07-22	17.37	17.56	17.12	17.40	172108
2021-07-23	17.29	17.43	17.16	17.26	145024
2021-07-26	17.31	17.60	17.31	17.52	155079
2021-07-27	17.63	17.63	17.23	17.45	160979
2021-07-28	17.32	17.89	17.32	17.88	181305
2021-07-29	18.10	18.47	18.05	18.15	321492
2021-07-30	17.96	18.25	17.90	18.11	135261
2021-08-02	18.00	18.11	17.79	17.95	113733
2021-08-03	17.95	18.31	17.86	18.21	209916
2021-08-04	18.40	18.56	17.96	18.01	128210
2021-08-05	17.91	18.11	17.73	17.96	158827
2021-08-06	17.51	17.81	17.12	17.68	203702
2021-08-09	17.33	17.51	16.90	17.08	276169
2021-08-10	17.00	17.12	16.67	16.74	271277
2021-08-11	16.94	17.24	16.77	17.09	167086
2021-08-12	17.01	17.01	16.64	16.87	181784
2021-08-13	17.00	17.45	16.91	17.22	154657
2021-08-16	17.34	17.92	17.34	17.79	253094
2021-08-17	17.90	17.93	17.39	17.54	124257
2021-08-18	17.60	17.66	16.85	17.17	216880
2021-08-19	17.06	17.10	16.61	16.71	211772
2021-08-20	16.60	16.97	16.57	16.68	165284
2021-08-23	17.03	17.43	16.81	17.39	283481
2021-08-24	17.50	17.53	17.14	17.39	129317
2021-08-25	17.21	17.41	16.99	17.24	186747
2021-08-26	17.25	17.42	17.01	17.19	275261
2021-08-27	17.30	18.06	17.25	17.83	324564
2021-08-30	17.99	17.99	17.51	17.63	144464
2021-08-31	17.69	17.99	17.69	17.97	220934
2021-09-01	17.93	18.14	17.81	17.81	197669
2021-09-02	17.58	17.84	17.53	17.78	161518
2021-09-03	18.04	18.48	18.04	18.26	232847
2021-09-07	18.15	18.33	17.82	17.84	196623
2021-09-08	17.85	18.08	17.56	17.97	165787
2021-09-09	17.99	18.11	17.65	17.77	165397
2021-09-10	17.73	17.95	17.48	17.51	150704
2021-09-13	17.57	17.90	17.40	17.76	216970
2021-09-14	17.80	18.02	17.53	17.72	245550
2021-09-15	17.60	17.91	17.60	17.70	212673
2021-09-16	17.30	17.31	16.76	17.19	488638
2021-09-17	16.95	17.28	16.84	17.17	442744
2021-09-20	17.15	17.25	16.83	16.99	341394
2021-09-21	17.25	17.26	16.51	16.86	348053
2021-09-22	17.01	17.33	16.85	16.88	344631
2021-09-23	16.75	16.79	16.26	16.30	292689
2021-09-24	16.18	16.37	15.95	16.07	233781
2021-09-27	16.01	16.40	15.87	15.89	254435
2021-09-28	15.64	15.84	15.40	15.66	236654
2021-09-29	15.74	15.91	14.92	14.96	293811
2021-09-30	15.06	15.74	15.06	15.45	316977
2021-10-01	15.49	15.49	15.20	15.28	147497
2021-10-04	15.26	15.52	15.05	15.51	216234
2021-10-05	15.32	15.63	15.10	15.58	197448
2021-10-06	15.42	15.98	15.42	15.95	178821
2021-10-07	15.81	16.35	15.81	16.29	320276
2021-10-08	16.58	16.80	16.32	16.44	209776
2021-10-11	16.42	16.58	16.33	16.35	101019
2021-10-12	16.43	17.19	16.39	17.15	437827
2021-10-13	17.32	17.92	17.30	17.51	560402
2021-10-14	17.75	17.95	17.51	17.78	345426
2021-10-15	17.38	17.99	17.33	17.70	363194
2021-10-18	17.65	17.77	17.46	17.48	178592
2021-10-19	17.86	17.91	17.38	17.52	196233
2021-10-20	17.70	18.05	17.42	18.00	491884
2021-10-21	18.00	18.12	17.90	17.96	241684
2021-10-22	18.21	18.52	17.84	18.05	295303
2021-10-25	18.20	18.45	18.07	18.38	189145
2021-10-26	18.25	18.41	18.10	18.40	164223
2021-10-27	18.38	18.84	18.32	18.72	236532
2021-10-28	18.86	19.05	18.74	18.82	232405
2021-10-29	18.60	18.76	18.38	18.44	327376
2021-11-01	18.41	18.85	18.31	18.82	300854
2021-11-02	18.75	18.75	18.50	18.71	169458
2021-11-03	18.49	18.70	18.25	18.69	255833
2021-11-04	18.74	19.14	18.26	18.27	345920
2021-11-05	18.50	18.70	18.04	18.68	190907
2021-11-08	18.98	19.10	18.74	18.90	292357
2021-11-09	18.92	19.44	18.91	19.39	262135
2021-11-10	19.68	20.05	19.29	19.53	370262
2021-11-11	19.91	20.76	19.55	20.58	466690
2021-11-12	20.40	20.87	20.40	20.64	348733
2021-11-15	20.66	20.66	20.13	20.24	272460
2021-11-16	20.53	20.63	19.89	20.10	249346
2021-11-17	20.37	20.53	20.20	20.47	289638
2021-11-18	20.49	20.61	20.22	20.47	206533
2021-11-19	20.45	20.72	19.85	20.01	261045
2021-11-22	19.91	19.91	19.27	19.58	397435
2021-11-23	19.35	19.54	19.22	19.34	346106
2021-11-24	19.21	19.68	19.17	19.61	257225
2021-11-26	19.59	19.59	18.94	19.14	213418
2021-11-29	18.86	19.27	18.82	19.27	620377
2021-11-30	19.33	19.65	18.99	19.31	387196
2021-12-01	19.41	19.63	18.51	18.58	272994
2021-12-02	18.50	18.53	17.77	18.15	355405
2021-12-03	18.14	18.21	17.72	17.91	507694
2021-12-06	17.96	18.13	17.66	17.98	230953
2021-12-07	18.01	18.23	17.80	17.82	274961
2021-12-08	17.80	17.86	17.57	17.63	215506
2021-12-09	17.43	17.45	16.76	16.85	334978
2021-12-10	16.90	16.95	16.62	16.64	289995
2021-12-13	16.62	16.97	16.57	16.80	269781
2021-12-14	16.51	16.63	16.09	16.11	292747
2021-12-15	16.07	16.08	15.29	15.92	561722
2021-12-16	16.05	16.43	16.05	16.41	342801
2021-12-17	16.50	16.65	16.20	16.27	805571
2021-12-20	16.15	16.17	15.77	16.10	281573
2021-12-21	16.16	16.58	16.01	16.46	457958
2021-12-22	16.51	16.78	16.30	16.76	329652
2021-12-23	16.72	16.94	16.52	16.88	222463
2021-12-27	16.83	16.92	16.65	16.84	195001
2021-12-28	16.85	16.90	16.48	16.53	228290
2021-12-29	16.39	16.56	16.15	16.26	201391
2021-12-30	16.25	16.59	16.25	16.42	160583
2021-12-31	16.47	16.57	16.34	16.49	191691
2022-01-03	16.33	16.33	16.05	16.11	188156
2022-01-04	16.16	16.34	15.97	16.05	167688
2022-01-05	16.16	16.30	15.46	15.48	489238
2022-01-06	15.30	15.62	15.20	15.30	361305
2022-01-07	15.29	15.39	15.06	15.21	292512
2022-01-10	15.03	15.25	14.85	15.23	283671
2022-01-11	15.35	15.95	15.19	15.90	356498
2022-01-12	16.05	16.27	15.90	16.24	231877
2022-01-13	16.20	16.37	15.96	15.97	155739
2022-01-14	15.89	15.98	15.64	15.77	198748
2022-01-18	15.77	16.13	15.62	15.64	199209
2022-01-19	15.72	17.26	15.72	17.25	565959
2022-01-20	17.38	17.45	16.74	16.82	416385
2022-01-21	16.77	17.28	16.72	16.81	555738
2022-01-24	16.68	16.75	16.05	16.49	345921
2022-01-25	16.37	17.07	16.20	16.95	291930
2022-01-26	16.85	16.99	16.08	16.19	350616
2022-01-27	15.84	16.14	15.62	15.66	271266
2022-01-28	15.50	15.66	15.33	15.60	178176
2022-01-31	15.72	16.08	15.60	16.05	274554
2022-02-01	16.28	16.39	15.93	16.04	204570
2022-02-02	16.14	16.26	15.71	15.73	199263
2022-02-03	15.53	15.82	15.14	15.17	226724
2022-02-04	15.10	15.43	15.08	15.19	170296
2022-02-07	15.30	15.92	15.30	15.85	214475
2022-02-08	15.71	16.02	15.68	16.00	185533
2022-02-09	16.03	16.09	15.72	15.88	217901
2022-02-10	15.73	16.09	15.34	15.41	272857
2022-02-11	15.41	16.33	15.41	16.20	648212
2022-02-14	16.33	16.62	16.10	16.33	377618
2022-02-15	15.79	16.18	15.57	16.06	360101
2022-02-16	16.16	16.73	16.16	16.63	260438
2022-02-17	16.91	17.40	16.78	17.20	370631
2022-02-18	17.14	17.20	16.61	16.86	324461
2022-02-22	16.98	17.13	16.43	16.55	190321
2022-02-23	16.57	17.09	16.49	16.95	467202
2022-02-24	17.42	17.42	16.19	16.53	484789
2022-02-25	16.32	16.71	16.10	16.65	263082
2022-02-28	16.98	17.39	16.63	17.30	499113
2022-03-01	17.44	18.12	17.44	18.04	613867
2022-03-02	17.86	17.99	17.59	17.90	321909
2022-03-03	17.81	17.99	17.50	17.95	219009
2022-03-04	18.00	18.33	17.95	18.14	523110
2022-03-07	18.19	18.83	17.90	18.32	651826
2022-03-08	18.47	19.43	18.26	18.66	1137364
2022-03-09	17.95	18.78	17.82	18.74	834810
2022-03-10	18.85	18.99	18.44	18.51	382997
2022-03-11	18.10	18.49	18.00	18.26	353173
2022-03-14	18.00	18.06	17.41	17.54	612027
2022-03-15	17.07	18.50	17.04	18.24	632117
2022-03-16	18.24	18.34	17.52	18.10	338529
2022-03-17	18.36	18.96	18.33	18.75	390028
2022-03-18	18.68	19.08	18.32	18.98	751190
2022-03-21	19.12	19.72	19.09	19.41	339359
2022-03-22	19.45	19.50	18.89	19.17	327118
2022-03-23	19.27	19.67	19.03	19.64	367804
2022-03-24	19.84	19.90	18.98	19.23	576644
2022-03-25	19.27	19.29	18.88	19.11	171303
2022-03-28	18.75	18.82	18.20	18.30	380327
2022-03-29	17.86	18.44	17.64	18.43	255035
2022-03-30	18.45	18.91	18.41	18.46	247888
2022-03-31	18.43	18.86	18.43	18.50	258289
2022-04-01	18.49	19.02	18.30	18.98	240246
2022-04-04	19.20	19.24	18.56	18.91	231408
2022-04-05	18.87	19.20	18.29	18.44	232238
2022-04-06	18.52	18.63	18.23	18.52	210996
2022-04-07	18.52	19.00	18.49	18.91	323530
2022-04-08	18.94	19.30	18.93	19.28	380931
2022-04-11	19.77	19.77	18.73	19.21	334029
2022-04-12	19.30	19.82	19.04	19.32	557041
2022-04-13	19.60	20.23	19.45	20.17	438579
2022-04-14	20.25	21.51	20.17	21.49	894704
2022-04-18	21.75	22.22	21.33	21.34	467876
2022-04-19	21.26	21.26	20.34	20.55	312997
2022-04-20	20.56	20.84	20.27	20.81	159337
2022-04-21	20.58	20.60	19.29	19.65	395003
2022-04-22	19.20	19.54	18.69	18.79	320702
2022-04-25	18.01	18.30	17.21	17.89	520521
2022-04-26	18.00	18.10	17.50	17.57	440548
2022-04-27	17.63	17.90	17.51	17.60	395418
2022-04-28	17.70	17.96	17.35	17.94	315646
2022-04-29	18.14	18.29	17.64	17.66	263868
2022-05-02	17.25	17.79	17.10	17.77	408521
2022-05-03	17.82	18.16	17.76	18.09	216356
2022-05-04	18.13	18.29	17.71	18.21	259347
2022-05-05	18.36	18.39	17.10	17.36	291243
2022-05-06	17.12	17.37	16.97	17.07	181898
2022-05-09	16.52	16.66	15.34	15.46	430637
2022-05-10	15.66	15.84	15.01	15.26	276430
2022-05-11	15.39	15.88	15.04	15.09	267755
2022-05-12	14.86	14.87	13.73	14.03	686212
2022-05-13	13.96	14.54	13.42	14.18	318871
2022-05-16	14.16	14.29	13.99	14.15	201019
2022-05-17	14.38	14.46	13.85	14.12	520611
2022-05-18	14.02	14.19	13.61	13.64	497784
2022-05-19	13.98	14.65	13.98	14.57	363663
2022-05-20	14.63	14.67	14.06	14.18	332776
2022-05-23	14.60	14.60	14.10	14.27	329710
2022-05-24	14.47	14.58	14.11	14.43	289859
2022-05-25	14.15	14.24	13.90	14.13	209255
2022-05-26	14.03	14.23	13.85	14.09	232639
2022-05-27	14.25	14.49	14.05	14.48	454167
2022-05-31	14.49	14.81	14.00	14.11	429193
2022-06-01	14.25	14.53	14.05	14.35	246947
2022-06-02	14.50	15.60	14.48	15.46	339738
2022-06-03	15.37	15.56	15.03	15.05	191908
2022-06-06	15.17	15.21	14.68	14.77	148313
2022-06-07	14.79	14.95	14.55	14.85	172438
2022-06-08	14.75	14.75	14.41	14.53	166491
2022-06-09	14.53	14.53	14.06	14.08	209662
2022-06-10	14.00	14.88	13.80	14.78	338526
2022-06-13	14.30	14.33	13.70	13.72	382887
2022-06-14	13.74	13.74	12.97	13.07	314454
2022-06-15	13.34	13.70	13.11	13.55	302314
2022-06-16	13.34	13.92	13.08	13.74	293884
2022-06-17	13.65	13.76	13.33	13.51	409492
2022-06-21	13.58	13.92	13.45	13.56	289186
2022-06-22	13.64	13.81	13.32	13.39	263491
2022-06-23	13.40	13.70	12.84	12.96	335266
2022-06-24	13.03	13.51	12.75	13.44	295056
2022-06-27	13.52	13.72	13.37	13.67	306975
2022-06-28	13.86	13.88	13.31	13.40	238439
2022-06-29	13.60	13.76	12.78	13.05	396476
2022-06-30	12.87	13.04	12.32	12.43	297482
2022-07-01	12.40	12.99	12.11	12.90	383057
2022-07-05	12.62	12.73	11.57	11.82	426309
2022-07-06	11.90	12.02	11.21	11.58	566299
2022-07-07	11.65	12.21	11.63	11.71	232475
2022-07-08	11.76	11.87	11.29	11.51	297370
2022-07-11	11.39	11.70	11.31	11.41	257724
2022-07-12	11.39	11.51	10.94	11.15	314142
2022-07-13	11.33	12.89	11.28	12.74	1151577
2022-07-14	12.24	12.57	11.73	12.45	578330
2022-07-15	12.55	12.55	11.97	12.44	406449
2022-07-18	12.69	13.05	12.60	12.66	350206
2022-07-19	12.81	13.19	12.69	12.82	273269
2022-07-20	12.87	12.90	12.16	12.22	331597
2022-07-21	12.20	12.66	12.15	12.57	359401
2022-07-22	12.60	13.04	12.40	12.43	230903
2022-07-25	12.45	12.45	11.87	12.27	279304
2022-07-26	12.38	12.56	12.28	12.46	214364
2022-07-27	12.59	12.96	12.37	12.86	227014
2022-07-28	13.25	13.87	13.08	13.68	506630
2022-07-29	13.88	13.89	13.32	13.72	251041
2022-08-01	13.82	13.84	13.52	13.63	176643
2022-08-02	13.64	14.02	13.48	13.50	174049
2022-08-03	13.75	13.75	13.12	13.33	197038
2022-08-04	13.35	14.23	13.35	14.06	278081
2022-08-05	13.65	13.97	13.36	13.97	193446
2022-08-08	14.14	14.38	14.08	14.22	188265
2022-08-09	14.33	14.33	13.97	14.15	188671
2022-08-10	14.35	14.35	13.82	14.04	225461
2022-08-11	14.06	14.15	13.53	13.60	269208
2022-08-12	13.67	14.13	13.62	14.02	157212
2022-08-15	13.87	13.90	13.47	13.90	154363
2022-08-16	13.71	13.89	13.41	13.79	157313
2022-08-17	13.73	13.78	13.20	13.42	205623
2022-08-18	13.39	13.66	13.31	13.44	118624
2022-08-19	13.48	13.51	13.05	13.11	268924
2022-08-22	13.00	13.15	12.84	13.00	219621
2022-08-23	12.97	13.51	12.96	13.23	139624
2022-08-24	13.30	13.54	13.04	13.52	218551
2022-08-25	13.75	13.75	13.35	13.58	113303
2022-08-26	13.50	13.67	12.80	12.83	307460
2022-08-29	12.70	13.03	12.56	12.78	247670
2022-08-30	12.85	12.85	12.25	12.27	236688
2022-08-31	12.16	12.40	12.03	12.09	269297
2022-09-01	11.90	11.91	11.39	11.43	460594
2022-09-02	11.66	12.20	11.53	12.04	392130
2022-09-06	12.09	12.37	11.75	11.77	249146
2022-09-07	11.70	12.29	11.59	12.26	471273
2022-09-08	12.12	12.49	12.07	12.49	231802
2022-09-09	12.77	12.92	12.65	12.90	205088
2022-09-12	12.90	13.37	12.90	13.16	343412
2022-09-13	12.65	13.08	12.53	12.59	252388
2022-09-14	12.75	12.75	12.49	12.62	254028
2022-09-15	12.54	12.57	12.07	12.32	384982
2022-09-16	12.13	12.55	12.05	12.40	659382
2022-09-19	12.11	12.80	12.11	12.80	266975
2022-09-20	12.64	12.64	12.22	12.41	267303
2022-09-21	12.47	12.84	12.20	12.48	257540
2022-09-22	12.51	12.73	12.32	12.42	256530
2022-09-23	11.95	12.00	10.98	11.06	448799
2022-09-26	11.01	11.03	10.35	10.47	428856
2022-09-27	10.47	10.97	10.40	10.52	535065
2022-09-28	10.72	11.47	10.60	11.41	345533
2022-09-29	11.39	11.72	11.21	11.70	266501
2022-09-30	11.82	12.11	11.63	11.87	381317
2022-10-03	12.16	12.88	12.04	12.87	327904
2022-10-04	13.21	13.22	12.80	12.96	346633
2022-10-05	12.60	12.87	12.37	12.86	183769
2022-10-06	12.71	12.98	12.51	12.84	222729
2022-10-07	12.69	12.69	12.10	12.15	190455
2022-10-10	11.94	12.06	11.69	11.78	160704
2022-10-11	11.77	12.06	11.52	11.55	223000
2022-10-12	11.59	11.72	11.35	11.58	185560
2022-10-13	11.11	11.54	10.77	11.51	243988
2022-10-14	11.32	11.35	10.71	10.72	248439
2022-10-17	11.20	11.28	11.03	11.08	217064
2022-10-18	11.23	11.33	10.93	11.04	130999
2022-10-19	10.81	10.84	10.63	10.74	207484
2022-10-20	10.76	11.08	10.70	10.80	229399
2022-10-21	10.83	11.47	10.67	11.42	244773
2022-10-24	11.37	11.50	11.10	11.32	362562
2022-10-25	11.23	11.62	11.11	11.18	228618
2022-10-26	11.31	11.72	11.20	11.48	472388
2022-10-27	11.51	11.63	10.96	11.07	498551
2022-10-28	10.88	11.06	10.70	10.92	205518
2022-10-31	10.78	10.80	10.63	10.70	135750
2022-11-01	11.13	11.13	10.85	11.00	176476
2022-11-02	11.06	11.08	10.26	10.30	288425
2022-11-03	10.11	10.35	10.03	10.18	318396
2022-11-04	10.74	11.15	10.62	11.13	287973
2022-11-07	11.34	11.34	11.00	11.20	208503
2022-11-08	11.14	12.02	11.10	11.90	674193
2022-11-09	11.95	12.06	11.54	11.68	252622
2022-11-10	12.44	12.58	12.19	12.43	338474
2022-11-11	12.52	12.58	12.34	12.48	265055
2022-11-14	12.43	12.62	12.26	12.50	257638
2022-11-15	12.54	12.78	12.13	12.34	221176
2022-11-16	12.27	12.32	12.14	12.19	111016
2022-11-17	11.96	12.29	11.75	12.18	259184
2022-11-18	12.19	12.19	11.87	12.03	155002
2022-11-21	12.55	12.55	11.74	11.92	367067
2022-11-22	12.09	12.55	12.09	12.48	249325
2022-11-23	12.49	12.78	12.30	12.70	230610
2022-11-25	12.71	12.71	12.37	12.39	109723
2022-11-28	12.38	12.38	11.60	11.70	708341
2022-11-29	11.70	12.05	11.70	11.91	223333
2022-11-30	12.21	12.59	11.96	12.49	271891
2022-12-01	12.72	13.12	12.65	12.96	305490
2022-12-02	12.69	13.05	12.52	12.83	228450
2022-12-05	12.72	12.72	12.24	12.33	315542
2022-12-06	12.45	12.50	12.15	12.22	176639
2022-12-07	12.24	12.52	12.15	12.24	235806
2022-12-08	12.35	12.49	12.19	12.22	227733
2022-12-09	12.25	12.36	11.96	11.97	282870
2022-12-12	11.89	11.89	11.61	11.85	422258
2022-12-13	12.19	12.52	11.93	12.09	409753
2022-12-14	12.02	12.06	11.71	11.96	302700
2022-12-15	11.61	11.71	11.25	11.25	299796
2022-12-16	11.17	11.41	11.10	11.23	867070
2022-12-19	11.26	11.36	10.97	11.09	376621
2022-12-20	11.28	11.94	11.21	11.79	473271
2022-12-21	11.92	12.23	11.82	12.14	298919
2022-12-22	12.00	12.12	11.71	12.05	243793
2022-12-23	12.11	12.31	11.79	12.25	232568
2022-12-27	12.25	12.86	12.10	12.77	460160
2022-12-28	12.77	12.80	12.05	12.17	393173
2022-12-29	12.27	12.44	12.16	12.26	267753
2022-12-30	12.31	12.60	12.17	12.58	285753
2023-01-03	12.75	13.14	12.58	12.73	260342
2023-01-04	13.01	13.85	12.98	13.84	436409
2023-01-05	13.70	13.70	13.32	13.63	228723
2023-01-06	13.87	14.04	13.56	13.88	310885
2023-01-09	14.02	14.10	13.70	13.77	286116
2023-01-10	13.85	13.85	13.50	13.76	230269
2023-01-11	13.80	13.88	13.57	13.76	193349
2023-01-12	14.00	14.07	13.62	13.88	226452
2023-01-13	13.90	14.18	13.80	14.08	373578
2023-01-17	13.98	13.98	13.30	13.54	308762
2023-01-18	13.71	13.81	13.29	13.33	351509
2023-01-19	13.37	13.77	13.34	13.64	217153
2023-01-20	13.64	13.80	13.43	13.73	173315
2023-01-23	13.61	13.71	13.41	13.69	1546634
2023-01-24	13.77	13.98	13.48	13.88	234606
2023-01-25	13.68	14.17	13.57	14.04	281644
2023-01-26	14.09	14.09	13.55	13.80	280753
2023-01-27	13.70	13.82	13.49	13.53	239552
2023-01-30	13.39	13.52	13.14	13.15	221140
2023-01-31	13.05	13.24	12.97	13.16	269108
2023-02-01	13.16	13.56	13.03	13.48	203377
2023-02-02	13.62	13.65	13.02	13.16	262471
2023-02-03	12.79	12.95	12.66	12.77	397765
2023-02-06	12.75	12.86	12.61	12.69	337368
2023-02-07	12.60	12.81	12.45	12.71	247884
2023-02-08	12.82	12.82	12.52	12.54	138373
2023-02-09	12.60	12.71	12.05	12.13	231485
2023-02-10	12.15	12.19	11.91	11.97	207729
2023-02-13	11.84	11.97	11.77	11.88	150933
2023-02-14	11.81	12.01	11.66	11.84	177043
2023-02-15	11.61	11.61	11.41	11.52	203356
2023-02-16	11.43	11.62	11.24	11.47	277465
2023-02-17	11.38	11.44	11.08	11.28	213659
2023-02-21	11.16	11.29	11.01	11.07	239712
2023-02-22	11.00	11.05	10.79	10.92	310374
2023-02-23	10.87	10.96	10.64	10.70	430832
2023-02-24	10.58	10.69	10.43	10.67	246968
2023-02-27	10.70	11.04	10.70	10.83	295782
2023-02-28	10.87	11.07	10.78	10.98	221170
2023-03-01	11.08	11.49	10.98	11.41	330652
2023-03-02	11.40	11.40	11.15	11.24	150898
2023-03-03	11.29	11.48	11.27	11.37	278869
2023-03-06	11.38	11.38	11.14	11.23	200433
2023-03-07	11.07	11.08	10.69	10.74	241426
2023-03-08	10.75	10.82	10.40	10.50	253745
2023-03-09	10.52	10.73	10.43	10.48	263094
2023-03-10	10.62	10.88	10.43	10.48	357848
2023-03-13	10.98	11.30	10.86	11.24	568603
2023-03-14	11.32	11.43	11.10	11.38	300044
2023-03-15	11.63	11.73	11.21	11.36	416621
2023-03-16	11.35	11.37	10.93	11.13	404568
2023-03-17	11.34	12.11	11.27	11.96	975157
2023-03-20	12.12	12.27	11.98	12.25	323175
2023-03-21	12.04	12.06	11.46	11.58	552356
2023-03-22	11.58	12.07	11.49	11.88	466561
2023-03-23	11.98	12.29	11.83	12.12	375252
2023-03-24	12.24	12.47	12.09	12.29	268499
2023-03-27	12.08	12.27	11.84	12.25	266789
2023-03-28	12.25	12.90	12.22	12.88	360619
2023-03-29	12.86	13.14	12.75	12.94	262623
2023-03-30	13.18	13.36	13.01	13.34	414552
2023-03-31	13.38	13.47	12.83	12.95	512178
2023-04-03	12.96	13.20	12.76	13.07	417159
2023-04-04	13.08	13.66	12.93	13.56	487054
2023-04-05	13.65	13.69	13.15	13.28	286838
2023-04-06	13.17	13.42	13.08	13.41	307496
2023-04-10	13.25	13.32	13.08	13.15	214472
2023-04-11	13.30	13.57	13.23	13.40	243651
2023-04-12	13.64	13.64	13.26	13.36	249634
2023-04-13	13.70	14.12	13.65	13.93	543400
2023-04-14	13.64	13.87	13.33	13.62	388778
2023-04-17	13.57	13.57	13.20	13.40	363220
2023-04-18	13.40	13.70	13.26	13.32	327229
2023-04-19	13.02	13.27	13.01	13.03	405410
2023-04-20	13.10	13.16	12.82	12.84	233101
2023-04-21	12.67	12.83	12.44	12.59	347813
2023-04-24	13.21	14.24	13.06	14.21	1503607
2023-04-25	14.20	14.22	13.77	14.07	543453
2023-04-26	14.15	14.30	13.87	13.90	346306
2023-04-27	13.90	14.02	13.68	13.97	281046
2023-04-28	13.99	14.24	13.86	14.04	322062
2023-05-01	14.40	14.51	14.06	14.06	272344
2023-05-02	14.07	14.80	13.89	14.79	538341
2023-05-03	14.90	15.35	14.70	15.33	641805
2023-05-04	15.47	16.02	15.43	15.72	677563
2023-05-05	15.32	15.83	15.06	15.79	475621
2023-05-08	16.00	16.10	15.62	15.86	396338
2023-05-09	15.98	16.18	15.76	16.09	408485
2023-05-10	16.16	16.16	15.59	15.79	322369
2023-05-11	15.55	15.78	15.15	15.17	451243
2023-05-12	15.17	15.57	15.04	15.53	523781
2023-05-15	15.61	15.85	15.26	15.30	306381
2023-05-16	15.30	15.30	14.02	14.14	623041
2023-05-17	14.07	14.08	13.59	13.87	512980
2023-05-18	13.58	13.77	13.42	13.75	581526
2023-05-19	13.90	13.90	13.46	13.62	394994
2023-05-22	13.67	13.80	13.60	13.67	282058
2023-05-23	13.58	13.96	13.50	13.89	295873
2023-05-24	13.89	13.89	13.38	13.44	279220
2023-05-25	13.38	13.52	13.24	13.35	369653
2023-05-26	13.45	13.58	13.32	13.45	600778
2023-05-30	13.50	13.59	13.18	13.29	367387
2023-05-31	13.35	13.59	13.25	13.59	311771
2023-06-01	13.67	14.18	13.67	14.15	427686
2023-06-02	14.23	14.37	13.82	14.01	355124
2023-06-05	14.00	14.16	13.86	14.01	206361
2023-06-06	14.05	14.10	13.71	13.79	206302
2023-06-07	13.87	13.98	13.34	13.39	291220
2023-06-08	13.52	13.72	13.52	13.65	248818
2023-06-09	13.60	13.62	13.26	13.26	219039
2023-06-12	13.21	13.21	12.70	12.94	486488
2023-06-13	13.02	13.14	12.62	12.63	379272
2023-06-14	12.71	12.77	12.32	12.45	462129
2023-06-15	12.32	12.47	12.11	12.44	351028
2023-06-16	12.45	12.65	12.36	12.55	1107287
2023-06-20	12.39	12.46	12.20	12.25	448455
2023-06-21	12.16	12.34	12.03	12.30	315585
2023-06-22	12.17	12.41	12.13	12.31	298467
2023-06-23	12.37	12.40	11.99	12.05	326966
2023-06-26	12.05	12.20	11.99	12.09	172767
2023-06-27	12.14	12.21	11.76	11.84	277330
2023-06-28	11.71	11.73	11.34	11.44	424954
2023-06-29	11.41	11.66	11.24	11.64	353717
2023-06-30	11.63	12.06	11.55	12.05	325131
2023-07-03	12.17	12.41	12.15	12.33	181947
2023-07-05	12.40	12.45	12.19	12.19	331597
2023-07-06	12.09	12.10	11.86	11.91	273240
2023-07-07	11.96	12.13	11.88	11.90	288748
2023-07-10	11.82	12.26	11.82	12.25	294241
2023-07-11	12.45	12.79	12.42	12.52	535267
2023-07-12	12.80	13.35	12.73	13.32	430811
2023-07-13	13.36	13.47	13.08	13.28	366998
2023-07-14	13.17	13.37	13.02	13.12	290426
2023-07-17	13.10	13.29	12.96	13.25	213298
2023-07-18	13.50	13.64	13.25	13.48	334242
2023-07-19	13.50	13.68	13.46	13.53	248966
2023-07-20	13.50	13.52	13.04	13.06	261990
2023-07-21	13.01	13.06	12.86	12.92	212455
2023-07-24	12.94	13.01	12.72	12.78	206246
2023-07-25	12.78	12.98	12.74	12.88	189333
2023-07-26	12.91	12.94	12.71	12.89	186559
2023-07-27	12.67	12.72	12.02	12.02	451020
2023-07-28	12.16	12.42	12.08	12.28	254098
2023-07-31	12.40	12.90	12.37	12.76	204649
2023-08-01	12.52	12.55	12.28	12.40	228980
2023-08-02	12.49	12.49	11.93	12.08	417175
2023-08-03	12.08	12.22	11.85	11.85	202104
2023-08-04	11.93	12.22	11.93	12.05	201533
2023-08-07	12.03	12.08	11.85	12.02	191686
2023-08-08	11.85	11.96	11.75	11.89	189069
2023-08-09	11.85	11.90	11.61	11.77	214859
2023-08-10	11.80	11.89	11.53	11.77	162671
2023-08-11	11.65	11.87	11.64	11.86	126712
2023-08-14	11.76	11.79	11.55	11.68	186105
2023-08-15	11.65	11.74	11.35	11.35	261088
2023-08-16	11.35	11.45	11.22	11.25	190728
2023-08-17	11.25	11.35	11.18	11.24	178970
2023-08-18	11.20	11.39	11.13	11.32	195008
2023-08-21	11.38	11.41	11.14	11.29	183872
2023-08-22	11.28	11.55	11.23	11.54	176289
2023-08-23	11.64	12.05	11.64	11.79	271026
2023-08-24	11.78	11.96	11.59	11.68	212869
2023-08-25	11.64	11.70	11.28	11.44	193238
2023-08-28	11.46	12.04	11.37	11.96	365410
2023-08-29	11.95	12.17	11.89	12.09	206693
2023-08-30	12.09	12.24	11.80	11.90	258044
2023-08-31	11.86	11.95	11.65	11.75	188535
2023-09-01	11.96	12.00	11.50	11.50	154389
2023-09-05	11.38	11.50	11.09	11.10	330753
2023-09-06	11.07	11.29	10.98	11.18	201196
2023-09-07	11.18	11.18	10.97	10.98	191046
2023-09-08	10.98	11.13	10.82	10.85	189007
2023-09-11	11.08	11.27	10.91	10.99	186255
2023-09-12	10.85	11.11	10.85	10.95	161700
2023-09-13	10.90	11.03	10.87	10.89	149910
2023-09-14	10.95	11.20	10.89	11.01	248722
2023-09-15	11.09	11.39	11.09	11.14	384181
2023-09-18	11.34	12.01	11.28	11.89	466600
2023-09-19	11.90	12.00	11.46	11.46	247260
2023-09-20	11.53	11.98	11.50	11.66	490729
2023-09-21	11.45	11.45	11.12	11.27	311457
2023-09-22	11.36	11.51	11.10	11.11	163165
2023-09-25	11.03	11.31	10.94	11.28	349222
2023-09-26	11.21	11.28	10.95	11.01	377722
2023-09-27	11.00	11.10	10.64	10.81	303703
2023-09-28	10.78	10.86	10.64	10.84	279454
2023-09-29	11.05	11.07	10.42	10.55	393425
2023-10-02	10.37	10.40	9.89	9.95	567965
2023-10-03	9.86	10.10	9.73	10.00	443074
2023-10-04	10.00	10.07	9.80	9.87	325850
2023-10-05	9.72	10.11	9.72	10.05	303719
2023-10-06	10.04	10.42	10.04	10.29	242289
2023-10-09	10.42	10.74	10.41	10.62	264685
2023-10-10	10.73	10.97	10.58	10.91	499744
2023-10-11	11.06	11.16	10.91	11.15	261191
2023-10-12	11.14	11.18	10.75	10.76	229917
2023-10-13	11.20	11.56	11.11	11.44	385408
2023-10-16	11.45	11.74	11.38	11.42	416535
2023-10-17	11.43	11.67	11.42	11.59	315345
2023-10-18	11.76	12.00	11.50	11.53	350186
2023-10-19	11.51	11.51	11.26	11.51	313094
2023-10-20	11.61	11.97	11.51	11.57	441162
2023-10-23	11.48	11.51	11.00	11.27	443777
2023-10-24	11.12	11.30	11.08	11.28	368272
2023-10-25	11.25	11.39	10.93	10.93	270841
2023-10-26	10.92	10.94	10.36	10.72	371430
2023-10-27	10.76	11.02	10.51	10.99	320624
2023-10-30	11.10	11.36	10.91	11.24	522261
2023-10-31	11.30	11.47	10.94	10.96	514841
2023-11-01	11.01	11.12	10.80	11.06	333367
2023-11-02	11.23	11.30	10.98	11.29	527761
2023-11-03	11.50	11.82	11.48	11.71	467994
2023-11-06	11.74	11.99	11.69	11.86	369574
2023-11-07	11.66	11.70	11.03	11.17	529294
2023-11-08	11.06	11.19	10.98	11.00	264469
2023-11-09	11.06	11.42	10.96	11.03	365928
2023-11-10	10.96	10.97	10.67	10.87	378246
2023-11-13	10.74	11.09	10.62	10.90	248112
2023-11-14	11.10	11.86	11.05	11.79	502223
2023-11-15	11.88	11.88	11.56	11.67	367078
2023-11-16	11.77	11.90	11.62	11.73	341379
2023-11-17	11.80	11.90	11.57	11.62	242944
2023-11-20	11.56	11.76	11.45	11.53	274828
2023-11-21	11.73	11.96	11.67	11.70	386160
2023-11-22	11.72	11.82	11.31	11.37	341899
2023-11-24	11.36	11.72	11.36	11.66	144625
2023-11-27	11.80	12.22	11.80	12.19	625034
2023-11-28	12.31	12.40	12.07	12.39	710938
2023-11-29	12.41	12.47	12.11	12.38	488751
2023-11-30	12.40	12.45	12.24	12.39	514592
2023-12-01	12.29	12.65	12.20	12.65	510317
2023-12-04	12.40	12.66	12.18	12.31	701006
2023-12-05	12.22	12.27	11.59	11.60	448213
2023-12-06	11.74	11.74	11.38	11.39	424918
2023-12-07	11.39	11.43	11.10	11.14	403415
2023-12-08	11.00	11.54	10.89	11.53	1043244
2023-12-11	11.32	11.35	10.95	11.18	527788
2023-12-12	11.13	11.13	10.71	10.86	687933
2023-12-13	10.90	11.85	10.86	11.84	534867
2023-12-14	12.25	12.56	11.97	12.16	696949
2023-12-15	12.04	12.30	11.99	12.17	789817
2023-12-18	12.32	12.42	12.07	12.30	412187
2023-12-19	12.32	12.64	12.30	12.38	532015
2023-12-20	12.40	12.53	12.24	12.27	455118
2023-12-21	12.44	12.56	12.35	12.45	327565
2023-12-22	12.75	13.14	12.54	12.57	452301
2023-12-26	12.70	12.80	12.55	12.71	241373
2023-12-27	12.65	13.00	12.64	12.96	366256
2023-12-28	12.85	12.85	12.32	12.32	447549
2023-12-29	12.14	12.22	11.81	12.13	506332
2024-01-02	12.13	12.13	11.81	11.87	581868
2024-01-03	11.52	12.12	11.39	11.86	957856
2024-01-04	11.79	11.82	11.01	11.17	1396707
2024-01-05	11.23	11.67	11.11	11.37	548194
2024-01-08	11.24	11.45	11.22	11.34	321555
2024-01-09	11.28	11.37	11.17	11.21	243385
2024-01-10	11.23	11.26	11.06	11.10	228372
2024-01-11	11.13	11.16	10.87	10.94	264480
2024-01-12	11.24	11.51	11.15	11.25	228988
2024-01-16	11.11	11.17	10.78	10.81	366641
2024-01-17	10.64	10.71	10.34	10.68	559649
2024-01-18	10.73	10.73	10.51	10.63	264955
2024-01-19	10.65	10.74	10.38	10.56	223109
2024-01-22	10.38	10.52	10.29	10.39	335561
2024-01-23	10.47	10.57	10.28	10.47	304373
2024-01-24	10.66	10.68	10.18	10.31	403124
2024-01-25	10.54	10.54	10.28	10.46	222511
2024-01-26	10.46	10.53	10.40	10.40	264670
2024-01-29	10.45	10.93	10.25	10.86	463423
2024-01-30	10.86	10.90	10.61	10.71	474838
2024-01-31	10.71	11.04	10.51	10.51	558237
2024-02-01	10.61	11.01	10.61	10.97	342757
2024-02-02	10.67	10.67	10.41	10.58	448666
2024-02-05	10.39	10.45	10.17	10.42	347734
2024-02-06	10.41	10.51	10.30	10.40	643810
2024-02-07	10.34	10.44	10.22	10.22	328200
2024-02-08	10.12	10.22	10.00	10.01	408748
2024-02-09	10.02	10.07	9.88	9.93	648084
2024-02-12	9.90	10.16	9.85	10.07	301769
2024-02-13	9.89	9.89	9.37	9.43	681900
2024-02-14	9.50	9.50	9.31	9.45	476761
2024-02-15	10.02	11.34	10.01	11.27	2331246
2024-02-16	11.32	11.39	11.06	11.18	861159
2024-02-20	11.42	11.61	11.28	11.59	810137
2024-02-21	11.70	11.83	11.52	11.79	648431
2024-02-22	11.81	11.83	11.51	11.57	529054
2024-02-23	11.64	11.79	11.52	11.74	438275
2024-02-26	11.59	11.72	11.46	11.71	290048
2024-02-27	11.71	11.83	11.65	11.67	308826
2024-02-28	11.58	11.58	11.11	11.15	389389
2024-02-29	11.38	11.51	11.25	11.33	321385
2024-03-01	11.50	11.82	11.26	11.72	406089
2024-03-04	11.97	12.45	11.80	12.45	681937
2024-03-05	12.64	12.73	12.38	12.49	574212
2024-03-06	12.61	13.14	12.60	13.00	574841
2024-03-07	13.30	13.74	13.10	13.72	891842
2024-03-08	13.86	14.15	13.56	13.58	702011
2024-03-11	13.56	13.89	13.50	13.74	437063
2024-03-12	13.60	13.62	13.25	13.48	363942
2024-03-13	13.51	13.76	13.43	13.63	447991
2024-03-14	13.42	13.54	13.20	13.33	394772
2024-03-15	13.37	13.56	13.25	13.42	723125
2024-03-18	13.42	13.48	13.02	13.04	421095
2024-03-19	12.94	13.11	12.65	12.72	454063
2024-03-20	12.65	13.58	12.58	13.41	502584
2024-03-21	13.72	13.85	13.27	13.33	439259
2024-03-22	13.30	13.44	13.16	13.19	216431
2024-03-25	13.33	13.54	13.11	13.15	260710
2024-03-26	13.41	13.46	13.12	13.13	259494
2024-03-27	13.37	13.85	13.29	13.82	424801
2024-03-28	14.05	15.26	13.86	15.12	1326574
2024-04-01	15.49	15.87	15.15	15.83	1126027
2024-04-02	16.00	16.22	15.83	16.20	724541
2024-04-03	16.24	16.70	16.06	16.65	771606
2024-04-04	16.63	16.70	15.91	16.01	767514
2024-04-05	16.07	16.51	15.88	16.17	581560
2024-04-08	16.48	16.48	15.72	15.88	596677
2024-04-09	16.13	16.29	15.84	16.09	634386
2024-04-10	15.59	16.31	15.48	16.02	594183
2024-04-11	16.11	16.32	15.89	16.32	524020
2024-04-12	16.58	16.71	15.37	15.47	1077167
2024-04-15	15.70	15.73	15.18	15.28	682836
2024-04-16	15.06	15.50	14.69	15.35	756375
2024-04-17	15.45	15.77	15.34	15.47	553980
2024-04-18	15.65	15.79	15.05	15.10	488641
2024-04-19	15.02	15.45	15.00	15.32	395108
2024-04-22	14.77	14.87	14.34	14.39	691638
2024-04-23	14.21	14.93	14.10	14.63	631952
2024-04-24	14.68	15.39	14.64	15.16	722801
2024-04-25	15.15	15.66	15.02	15.57	615296
2024-04-26	15.79	15.90	15.43	15.89	520934
2024-04-29	15.99	16.37	15.75	16.00	639301
2024-04-30	15.52	15.70	14.99	15.00	554859
2024-05-01	15.10	15.49	14.93	15.16	532590
2024-05-02	15.04	15.17	14.85	15.03	411603
2024-05-03	15.20	15.22	14.72	14.87	426314
2024-05-06	15.20	15.42	15.09	15.17	366604
2024-05-07	15.06	15.22	14.89	15.10	368509
2024-05-08	14.95	15.14	14.80	14.97	323858
2024-05-09	15.16	15.41	15.06	15.33	563180
2024-05-10	15.50	15.50	15.21	15.25	484485
2024-05-13	15.26	15.49	15.07	15.25	467349
2024-05-14	15.23	15.44	14.76	15.11	504507
2024-05-15	15.30	15.30	14.81	14.95	474487
2024-05-16	14.91	14.91	14.26	14.38	803843
2024-05-17	14.68	15.13	14.65	15.13	2066254
2024-05-20	15.30	15.40	15.05	15.35	689920
2024-05-21	15.40	15.73	15.21	15.46	520886
2024-05-22	15.30	15.32	14.78	14.83	508649
2024-05-23	14.81	14.88	14.37	14.39	451063
2024-05-24	14.73	14.81	14.55	14.76	300977
2024-05-28	15.10	15.89	15.04	15.88	854299
2024-05-29	15.68	15.85	15.50	15.73	367792
2024-05-30	15.69	16.16	15.60	16.15	470488
2024-05-31	16.25	16.25	15.60	15.85	416107
2024-06-03	15.93	15.93	15.57	15.76	547935
2024-06-04	15.42	15.42	14.67	14.75	504385
2024-06-05	14.80	15.33	14.62	15.24	423258
2024-06-06	15.23	15.69	15.18	15.57	316709
2024-06-07	14.90	14.98	14.51	14.53	524889
2024-06-10	14.74	14.74	14.53	14.68	234562
2024-06-11	14.54	14.77	14.50	14.70	437686
2024-06-12	15.05	15.19	14.57	14.73	313083
2024-06-13	14.60	14.77	14.22	14.35	295387
2024-06-14	14.56	14.62	14.32	14.47	249511
2024-06-17	14.34	14.51	14.30	14.37	297389
2024-06-18	14.29	14.66	14.29	14.59	316081
2024-06-20	14.68	14.90	14.53	14.85	396109
2024-06-21	14.79	14.79	14.17	14.45	646289
2024-06-24	14.53	14.74	14.31	14.38	170916
2024-06-25	14.25	14.38	13.91	13.95	373202
2024-06-26	13.76	14.03	13.66	13.82	223700
2024-06-27	13.96	14.13	13.72	13.79	237625
2024-06-28	13.95	13.95	13.52	13.69	271251
2024-07-01	13.68	13.73	13.32	13.33	428545
2024-07-02	13.48	13.72	13.34	13.67	333503
2024-07-03	13.92	14.15	13.91	14.04	231807
2024-07-05	14.30	14.38	14.00	14.13	260933
2024-07-08	14.02	14.32	13.90	14.30	274004
2024-07-09	14.25	14.31	13.80	13.89	481621
2024-07-10	14.00	14.48	14.00	14.31	385156
2024-07-11	14.77	14.85	14.37	14.77	467318
2024-07-12	14.70	15.17	14.60	15.05	535497
2024-07-15	15.12	15.33	14.73	15.18	466159
2024-07-16	15.24	15.56	15.18	15.56	439808
2024-07-17	15.60	15.60	15.05	15.05	356372
2024-07-18	15.11	15.12	14.71	14.85	310260
2024-07-19	14.36	14.77	14.34	14.46	249452
2024-07-22	14.36	14.60	14.34	14.49	329427
2024-07-23	14.44	14.60	14.29	14.60	190611
2024-07-24	14.71	14.99	14.25	14.25	328985
2024-07-25	14.20	15.40	14.09	15.38	1209882
2024-07-26	15.64	16.28	15.57	16.22	889727
2024-07-29	16.44	16.75	16.23	16.74	787443
2024-07-30	16.68	16.98	16.47	16.57	475864
2024-07-31	16.97	16.98	16.38	16.60	366150
2024-08-01	16.60	16.63	15.95	16.32	522115
2024-08-02	16.50	16.58	15.54	15.87	474066
2024-08-05	15.10	15.39	14.67	15.25	641155
2024-08-06	15.32	15.75	15.18	15.69	568497
2024-08-07	15.90	15.97	14.99	15.04	393293
2024-08-08	15.12	15.58	14.98	15.34	398365
2024-08-09	15.68	15.75	15.25	15.75	360579
2024-08-12	15.94	16.57	15.83	16.52	490413
2024-08-13	16.58	16.92	16.46	16.67	370274
2024-08-14	16.47	16.50	15.95	16.14	514453
2024-08-15	16.21	16.54	15.81	16.45	399165
2024-08-16	16.42	17.31	16.32	17.30	1691259
2024-08-19	17.32	18.37	17.29	18.36	1002748
2024-08-20	18.60	18.99	18.39	18.49	888196
2024-08-21	18.60	18.72	18.44	18.56	520691
2024-08-22	18.38	18.42	17.98	18.07	401045
2024-08-23	18.27	18.47	18.03	18.32	347487
2024-08-26	18.47	18.49	18.07	18.17	437549
2024-08-27	18.02	18.25	17.85	18.24	260105
2024-08-28	17.82	17.92	17.47	17.69	507013
2024-08-29	17.76	17.87	17.67	17.73	323758
2024-08-30	17.59	17.77	17.36	17.57	370860
2024-09-03	17.21	17.25	16.32	16.47	650695
2024-09-04	16.36	16.67	16.29	16.30	237487
2024-09-05	16.73	16.77	16.36	16.43	268564
2024-09-06	16.47	16.50	15.94	15.97	282244
2024-09-09	16.00	16.21	15.91	16.02	203055
2024-09-10	16.02	16.56	15.97	16.55	342482
2024-09-11	16.35	16.62	16.09	16.57	301580
2024-09-12	16.83	17.58	16.83	17.49	563664
2024-09-13	17.90	17.96	17.68	17.81	348549
2024-09-16	17.75	17.86	17.43	17.63	294289
2024-09-17	17.62	17.74	17.37	17.45	255110
2024-09-18	17.62	18.03	17.12	17.13	446427
2024-09-19	17.61	17.61	17.06	17.20	289056
2024-09-20	17.50	17.58	17.25	17.44	653591
2024-09-23	17.55	17.75	17.09	17.09	346900
2024-09-24	17.30	17.69	17.16	17.57	410206
2024-09-25	17.57	17.82	17.36	17.55	332919
2024-09-26	17.62	17.86	17.50	17.76	673472
2024-09-27	17.83	17.87	17.14	17.22	457999
2024-09-30	17.06	17.07	16.62	16.79	405365
2024-10-01	17.01	17.24	16.76	17.04	302300
2024-10-02	17.00	17.12	16.76	16.94	241393
2024-10-03	16.74	16.89	16.50	16.70	208052
2024-10-04	16.74	17.16	16.59	16.75	220725
2024-10-07	16.80	16.82	16.43	16.66	417799
2024-10-08	16.52	16.73	16.36	16.69	376931
2024-10-09	16.60	16.85	16.32	16.84	464727
2024-10-10	16.85	17.29	16.85	17.23	318760
2024-10-11	17.34	17.49	17.02	17.08	271261
2024-10-14	16.97	17.12	16.77	17.10	278839
2024-10-15	17.05	17.43	16.89	17.42	327416
2024-10-16	17.60	17.77	17.23	17.25	300643
2024-10-17	17.50	17.57	17.20	17.36	394480
2024-10-18	17.59	18.92	17.58	18.77	1088029
2024-10-21	19.20	19.62	19.16	19.36	909151
2024-10-22	19.72	20.55	19.59	20.53	1056274
2024-10-23	20.16	20.16	19.02	19.21	790339
2024-10-24	19.45	19.50	18.68	19.16	652356
2024-10-25	18.96	19.10	18.54	18.69	497575
2024-10-28	18.69	18.82	18.41	18.59	462249
2024-10-29	18.72	19.09	18.61	19.03	351710
2024-10-30	19.03	19.03	18.13	18.39	450327
2024-10-31	18.00	18.16	17.21	17.43	626059
2024-11-01	17.62	17.63	17.11	17.11	396604
2024-11-04	17.20	17.29	16.98	17.09	321758
2024-11-05	17.23	17.34	16.99	17.03	286262
2024-11-06	16.36	17.20	16.30	17.04	722921
2024-11-07	17.30	17.45	17.02	17.35	332809
2024-11-08	17.22	17.30	16.60	16.76	475509
2024-11-11	16.00	16.08	14.95	15.24	1587140
2024-11-12	14.99	15.35	14.47	14.74	1388270
2024-11-13	14.68	14.68	14.03	14.20	876470
2024-11-14	14.12	14.76	14.02	14.57	1783706
2024-11-15	14.76	14.81	14.11	14.22	1331262
2024-11-18	14.66	14.98	14.58	14.69	556304
2024-11-19	14.90	14.95	14.59	14.91	401535
2024-11-20	14.89	14.97	14.68	14.76	328125
2024-11-21	14.85	15.09	14.68	15.09	465548
2024-11-22	15.20	15.41	15.05	15.09	473219
2024-11-25	14.50	14.58	14.18	14.51	698334
2024-11-26	14.41	14.41	13.80	14.24	698460
2024-11-27	14.34	14.65	14.28	14.34	370577
2024-11-29	14.52	14.70	14.36	14.39	224444
2024-12-02	14.22	14.34	13.91	14.03	376370
2024-12-03	14.10	14.51	14.10	14.26	422444
2024-12-04	14.12	14.30	13.85	13.92	499953
2024-12-05	13.87	14.25	13.75	13.85	374619
2024-12-06	13.79	13.80	13.22	13.40	652076
2024-12-09	13.85	14.21	13.57	13.63	672382
2024-12-10	13.81	13.98	13.59	13.60	326780
2024-12-11	13.68	14.28	13.68	14.23	607620
2024-12-12	14.00	14.00	13.70	13.70	344527
2024-12-13	13.53	13.61	13.21	13.39	487126
2024-12-16	13.38	13.41	12.97	13.02	484541
2024-12-17	12.80	12.80	12.41	12.50	867834
2024-12-18	12.50	12.56	11.79	11.81	900829
2024-12-19	11.81	11.95	11.47	11.57	1050560
2024-12-20	11.61	12.13	11.53	11.86	902983
2024-12-23	11.80	11.81	11.50	11.73	572466
2024-12-24	11.73	11.89	11.62	11.85	227605
2024-12-26	11.84	12.00	11.80	11.83	458699
2024-12-27	11.61	11.74	11.46	11.61	634356
2024-12-30	11.41	11.55	10.87	11.27	1190777
2024-12-31	11.24	11.50	11.12	11.41	647807
2025-01-02	11.62	12.18	11.62	12.04	735499
2025-01-03	12.05	12.05	11.76	11.78	364123
2025-01-06	11.79	12.00	11.69	11.74	610504
2025-01-07	11.92	12.16	11.57	11.66	431065
2025-01-08	11.78	11.95	11.53	11.92	507339
2025-01-10	12.09	12.27	11.92	11.99	481493
2025-01-13	11.73	11.87	11.56	11.75	403543
2025-01-14	11.79	12.10	11.74	12.05	461053
2025-01-15	12.23	12.33	11.83	12.05	383019
2025-01-16	12.00	12.12	11.76	11.77	479813
2025-01-17	11.67	11.95	11.60	11.89	443482
2025-01-21	11.95	12.20	11.87	12.20	753888
2025-01-22	12.35	12.35	11.84	12.21	597906
2025-01-23	11.98	12.27	11.85	12.24	1545179
2025-01-24	12.48	12.61	12.12	12.26	469719
2025-01-27	12.05	12.05	11.62	11.68	782831
2025-01-28	11.73	11.90	11.57	11.69	612909
2025-01-29	11.72	12.01	11.69	11.95	452757
2025-01-30	12.23	12.76	12.23	12.57	670749
2025-01-31	12.75	12.78	12.29	12.31	696818
2025-02-03	12.31	12.75	12.14	12.53	514112
2025-02-04	12.62	12.76	12.52	12.67	426188
2025-02-05	12.90	13.54	12.85	13.05	956279
2025-02-06	13.00	13.00	12.73	12.92	478783
2025-02-07	13.00	13.14	12.76	12.81	515222
2025-02-10	12.97	13.32	12.96	13.19	462650
2025-02-11	13.05	13.05	12.75	12.76	441460
2025-02-12	12.66	13.35	12.55	13.12	467185
2025-02-13	13.09	13.34	12.95	13.33	420680
2025-02-14	12.20	12.41	11.21	11.27	3536599
2025-02-18	11.44	11.89	11.30	11.76	1135705
2025-02-19	11.75	12.03	11.58	11.85	1013850
2025-02-20	11.90	12.23	11.85	12.18	980462
2025-02-21	12.04	12.04	11.29	11.30	1125410
2025-02-24	11.45	11.50	10.90	11.24	765997
2025-02-25	11.16	11.20	10.68	11.00	946324
2025-02-26	10.99	11.30	10.97	11.15	553860
2025-02-27	10.95	11.04	10.68	10.69	623927
2025-02-28	10.51	10.85	10.35	10.84	1202079
2025-03-03	11.10	11.25	10.58	10.64	11394692
2025-03-04	10.82	10.90	10.14	10.47	978451
2025-03-05	10.52	10.99	10.45	10.86	630421
2025-03-06	10.71	11.57	10.71	11.43	1162291
2025-03-07	11.51	11.96	11.39	11.62	775798
2025-03-10	11.51	11.59	10.30	10.49	889878
2025-03-11	10.75	11.08	10.62	10.99	732222
2025-03-12	10.97	11.26	10.81	11.25	481831
2025-03-13	11.37	11.76	11.31	11.66	597510
2025-03-14	11.78	11.95	11.41	11.49	481306
2025-03-17	11.45	11.95	11.45	11.92	518564
2025-03-18	12.20	12.34	12.06	12.15	584314
2025-03-19	12.06	12.30	11.92	12.22	506547
2025-03-20	12.01	12.24	11.94	12.07	482387
2025-03-21	11.92	12.00	11.69	11.89	1047401
2025-03-24	12.00	12.15	11.77	11.81	499793
2025-03-25	12.01	12.34	11.82	11.87	447103
2025-03-26	11.95	12.04	11.62	11.68	394688
2025-03-27	11.94	12.43	11.75	12.27	797165
2025-03-28	12.35	12.54	11.39	11.76	1045589
2025-03-31	11.77	11.80	11.27	11.67	786204
2025-04-01	11.57	11.70	11.29	11.45	715909
2025-04-02	11.35	11.40	11.12	11.23	711663
2025-04-03	10.55	11.38	10.51	11.08	764079
2025-04-04	10.66	10.74	9.90	9.98	1133236
2025-04-07	9.80	10.45	9.40	9.88	1166038
2025-04-08	10.33	10.40	9.64	9.75	1168411
2025-04-09	10.10	10.71	9.69	10.71	1798459
2025-04-10	10.77	11.30	10.51	11.16	1563822
2025-04-11	11.61	12.63	11.53	12.48	2064782
2025-04-14	12.22	12.65	12.08	12.48	918641
2025-04-15	12.61	12.63	12.35	12.46	604015
2025-04-16	12.89	13.19	12.70	12.86	1175489
2025-04-17	12.69	12.80	12.30	12.54	870620
2025-04-21	13.00	13.07	12.31	12.60	826195
2025-04-22	12.73	12.80	12.37	12.41	838438
2025-04-23	11.84	12.52	11.79	12.36	909001
2025-04-24	12.59	12.70	12.27	12.51	496712
2025-04-25	12.05	12.40	11.93	12.32	659108
2025-04-28	12.15	12.53	12.10	12.47	400192
2025-04-29	12.36	12.46	12.22	12.33	459970
2025-04-30	12.35	12.44	12.10	12.43	474417
2025-05-01	12.06	12.13	11.88	12.04	544424
2025-05-02	12.28	12.28	11.79	11.94	476784
2025-05-05	12.30	12.47	12.03	12.33	681589
2025-05-06	12.65	13.05	12.48	12.99	827013
2025-05-07	12.70	12.90	12.35	12.48	533771
2025-05-08	12.37	12.53	12.19	12.29	615363
2025-05-09	12.57	12.66	12.33	12.62	564706
2025-05-12	12.09	12.15	11.71	11.71	1000681
2025-05-13	11.85	11.86	11.56	11.75	545352
2025-05-14	11.47	11.57	11.22	11.39	725120
2025-05-15	11.53	11.61	11.12	11.60	955527
2025-05-16	11.33	11.44	11.14	11.40	2294375
2025-05-19	11.57	11.78	11.46	11.73	629425
2025-05-20	11.75	12.24	11.60	12.22	664416
2025-05-21	12.34	12.59	12.20	12.28	662519
2025-05-22	12.17	12.30	12.01	12.15	400221
2025-05-23	12.29	12.36	12.13	12.22	542207
2025-05-27	11.97	12.56	11.93	12.39	1011490
2025-05-28	12.38	12.57	12.27	12.39	648082
2025-05-29	12.43	12.49	12.20	12.20	481584
2025-05-30	12.09	12.30	12.06	12.27	437063
2025-06-02	12.59	13.14	12.58	12.81	1082805
2025-06-03	12.70	13.06	12.61	13.03	772847
2025-06-04	13.24	13.49	13.18	13.36	990811
2025-06-05	13.76	14.45	13.67	13.85	1769076
2025-06-06	13.85	14.84	13.79	14.52	2462746
2025-06-09	14.65	14.80	14.43	14.62	1306345
2025-06-10	14.73	14.75	14.26	14.35	791500
2025-06-11	14.48	14.62	14.28	14.36	537062
2025-06-12	14.56	14.87	14.41	14.65	874159
2025-06-13	14.68	14.95	14.48	14.93	703959
2025-06-16	14.88	14.97	14.64	14.88	782498
2025-06-17	15.00	15.13	14.76	14.80	460610
2025-06-18	14.80	15.17	14.65	14.77	792441
2025-06-20	14.65	14.81	14.40	14.56	899419
2025-06-23	14.52	14.94	14.47	14.56	641642
2025-06-24	14.19	14.66	13.93	14.47	736888
2025-06-25	14.52	14.55	14.12	14.28	428871
2025-06-26	14.34	14.66	14.10	14.64	644876
2025-06-27	14.35	14.35	14.00	14.08	510885
2025-06-30	14.10	14.54	14.10	14.52	510776
2025-07-01	14.92	14.97	14.59	14.71	478076
2025-07-02	14.74	15.26	14.72	15.16	831161
2025-07-03	14.93	15.23	14.90	15.22	260914
2025-07-07	15.00	15.47	14.73	15.42	761211
2025-07-08	15.42	15.44	14.57	14.77	837138
2025-07-09	14.77	15.38	14.72	15.19	1143519
2025-07-10	15.40	15.48	15.09	15.45	682213
2025-07-11	15.50	15.80	15.46	15.71	807939
2025-07-14	15.85	16.05	15.60	15.66	648309
2025-07-15	15.82	15.82	15.26	15.75	566361
2025-07-16	15.82	15.91	15.47	15.76	588232
2025-07-17	15.65	15.93	15.47	15.85	460717
2025-07-18	15.93	16.00	15.66	15.71	559793
2025-07-21	15.98	16.73	15.98	16.37	760771
2025-07-22	16.40	17.09	16.40	17.02	1011743
2025-07-23	17.07	17.14	16.67	16.81	615071
2025-07-24	16.50	16.74	16.28	16.51	465382
2025-07-25	16.45	16.55	15.96	16.13	668687
2025-07-28	16.03	16.03	15.44	15.69	459591
2025-07-29	15.78	15.87	15.60	15.77	388047
2025-07-30	15.65	15.79	15.12	15.19	664422
2025-07-31	15.30	15.44	15.17	15.32	372941
2025-08-01	15.60	15.67	15.11	15.31	644874
2025-08-04	15.51	16.07	15.48	16.02	387205
2025-08-05	16.00	16.50	15.92	16.45	719948
2025-08-06	16.54	16.66	16.38	16.60	669133
2025-08-07	16.85	16.89	16.58	16.69	690375
2025-08-08	16.83	16.94	16.33	16.38	655902
2025-08-11	16.00	16.72	15.78	16.63	545476
2025-08-12	16.71	16.83	16.44	16.81	516697
2025-08-13	16.88	17.05	16.60	16.66	490371
2025-08-14	16.08	16.79	15.99	16.57	1105028
2025-08-15	16.60	16.95	16.47	16.71	1748911
2025-08-18	16.87	17.08	16.76	16.89	969154
2025-08-19	16.91	16.94	16.24	16.25	689654
2025-08-20	16.30	16.41	15.98	16.19	586126
2025-08-21	16.14	16.53	16.12	16.39	662869
2025-08-22	16.26	16.80	16.04	16.54	967662
2025-08-25	16.55	16.63	16.32	16.35	396937
2025-08-26	16.40	17.00	16.40	16.85	1602171
2025-08-27	16.87	16.90	16.42	16.61	767457
2025-08-28	16.79	16.82	16.45	16.50	883372
2025-08-29	16.48	17.59	16.45	17.44	1447774
2025-09-02	17.93	18.00	17.33	17.61	1354124
2025-09-03	17.82	17.93	17.45	17.61	928268
2025-09-04	17.30	17.57	17.13	17.34	675888
2025-09-05	17.68	17.92	17.44	17.73	847332
2025-09-08	18.00	18.29	17.52	17.94	904379
2025-09-09	17.94	18.08	17.33	17.39	649936
2025-09-10	17.60	17.95	17.28	17.64	963779
2025-09-11	17.62	18.68	17.53	18.62	1675357
2025-09-12	18.83	19.01	18.51	18.83	1532829
2025-09-15	19.23	20.44	19.19	20.28	2760625
2025-09-16	20.40	20.43	19.44	19.44	1600517
2025-09-17	19.08	19.99	18.99	19.24	1270192
2025-09-18	19.10	19.18	18.51	19.11	999740
2025-09-19	19.23	20.27	19.23	20.15	7837864
2025-09-22	20.89	22.05	20.59	21.92	2898708
2025-09-23	22.15	22.74	21.74	21.89	1869916
2025-09-24	21.92	22.07	21.10	21.20	942983
2025-09-25	21.39	21.73	21.21	21.57	1501387
2025-09-26	21.65	22.10	21.47	21.90	1341163
2025-09-29	22.60	23.76	22.14	23.69	3013210
2025-09-30	23.34	24.19	23.04	24.15	2245310
2025-10-01	24.47	25.42	24.35	24.98	1752673
2025-10-02	25.34	25.45	23.68	24.85	1767256
2025-10-03	24.79	25.22	23.29	24.20	3075892
2025-10-06	24.62	25.08	24.52	24.72	1232877
2025-10-07	24.73	25.20	24.36	24.56	1216172
2025-10-08	25.18	25.43	24.65	25.12	2566162
2025-10-09	25.42	25.65	23.40	23.94	2541478
2025-10-10	24.30	25.02	24.05	24.55	1376635
2025-10-13	25.55	26.74	25.48	26.35	1313657
2025-10-14	26.00	26.72	25.68	26.14	986509
2025-10-15	26.64	27.94	26.53	27.85	1302841
2025-10-16	28.25	29.31	27.91	28.95	1683852
2025-10-17	28.08	28.18	25.78	26.22	1738580
2025-10-20	26.84	26.84	26.00	26.59	1233310
2025-10-21	24.42	24.52	22.84	23.46	1853999
2025-10-22	22.30	23.71	22.30	23.50	1249796
2025-10-23	24.20	24.20	23.25	23.51	840251

Explore More About SA

Coins representing dividend payouts and trends

SA Dividend History

Discover Seabridge Gold Inc'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

SA Stock Split History

Discover Seabridge Gold Inc'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

SA Historical Prices

Explore Seabridge Gold Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics