SFL Historical Prices

Summary

Key Stock Metrics

6.78

(April 7, 2025)

52-Week Low

14.14

(July 3, 2024)

52-Week High

32.90

(May 19, 2008)

All-Time High

8.63

(June 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-06-17	14.75	15.45	14.40	14.65	568900
2004-06-18	14.90	14.90	13.35	13.45	742200
2004-06-21	13.50	13.65	12.85	13.08	248200
2004-06-22	12.90	13.25	12.65	13.10	442800
2004-06-23	13.16	14.25	13.10	14.24	402300
2004-06-24	14.35	14.98	14.32	14.88	248200
2004-06-25	15.00	15.20	14.95	15.19	244800
2004-06-28	15.80	16.00	15.35	15.50	466200
2004-06-29	15.50	15.50	14.90	15.04	415400
2004-06-30	14.90	15.35	14.52	14.95	379000
2004-07-01	14.80	15.20	14.80	14.85	212700
2004-07-02	14.85	14.85	14.36	14.40	139300
2004-07-06	14.30	14.89	14.30	14.80	91300
2004-07-07	14.70	14.85	14.65	14.78	252100
2004-07-08	14.78	15.15	14.71	15.05	547300
2004-07-09	15.15	16.19	15.15	16.03	303300
2004-07-12	16.00	17.25	15.81	15.95	163800
2004-07-13	15.96	16.03	15.20	15.53	132200
2004-07-14	15.35	15.92	15.35	15.56	206300
2004-07-15	15.45	15.80	15.45	15.55	106400
2004-07-16	15.65	15.82	15.51	15.75	241100
2004-07-19	15.78	16.07	15.71	15.85	161300
2004-07-20	15.90	16.39	15.88	16.35	130800
2004-07-21	16.85	17.27	16.65	17.00	322500
2004-07-22	17.16	17.25	16.48	17.10	107200
2004-07-23	17.00	17.05	16.69	16.81	32400
2004-07-26	16.90	16.95	15.59	15.88	142200
2004-07-27	15.80	16.30	15.75	16.15	94700
2004-07-28	16.24	16.50	16.05	16.35	67600
2004-07-29	16.60	16.70	16.05	16.45	177300
2004-07-30	16.40	16.65	16.30	16.61	68600
2004-08-02	16.62	16.65	16.39	16.47	44500
2004-08-03	16.40	16.40	15.62	16.05	119200
2004-08-04	16.10	16.40	16.01	16.35	184400
2004-08-05	16.30	16.35	15.50	15.75	135100
2004-08-06	15.68	16.30	15.53	15.94	68800
2004-08-09	15.90	16.38	15.90	16.23	109600
2004-08-10	16.25	16.36	16.15	16.33	97800
2004-08-11	16.08	16.21	15.97	16.20	129600
2004-08-12	16.21	16.21	15.90	15.93	109200
2004-08-13	15.94	15.98	15.82	15.83	104900
2004-08-16	15.83	16.20	15.80	16.20	81900
2004-08-17	16.35	16.84	16.30	16.59	61500
2004-08-18	16.60	16.80	16.58	16.67	95500
2004-08-19	16.75	17.40	16.75	17.25	237300
2004-08-20	17.45	17.70	17.30	17.45	214200
2004-08-23	18.25	18.40	18.00	18.20	303800
2004-08-24	18.30	18.32	18.05	18.09	88300
2004-08-25	18.02	18.10	17.61	17.91	114600
2004-08-26	17.50	17.62	17.35	17.47	74500
2004-08-27	17.65	17.82	17.60	17.60	43900
2004-08-30	17.75	17.86	17.60	17.64	39800
2004-08-31	17.60	17.63	17.41	17.50	109200
2004-09-01	17.61	17.70	17.45	17.51	128500
2004-09-02	17.69	18.10	17.69	18.00	112500
2004-09-03	18.00	18.25	17.93	18.20	93700
2004-09-07	18.28	18.30	17.61	17.70	140700
2004-09-08	17.75	17.85	17.35	17.48	118700
2004-09-09	17.50	18.00	17.50	17.85	113200
2004-09-10	17.85	17.85	17.50	17.50	152500
2004-09-13	17.51	17.70	17.46	17.65	58300
2004-09-14	17.70	17.91	17.70	17.82	53400
2004-09-15	17.95	18.20	17.95	18.16	70800
2004-09-16	18.16	18.70	18.05	18.57	98400
2004-09-17	18.87	19.20	18.80	19.15	129300
2004-09-20	19.16	20.10	19.15	20.04	186100
2004-09-21	20.75	21.74	20.55	21.35	346200
2004-09-22	21.45	22.75	21.21	21.87	465200
2004-09-23	21.77	22.20	20.13	21.08	548700
2004-09-24	21.13	22.20	21.12	21.40	364400
2004-09-27	21.65	21.90	20.70	20.88	391900
2004-09-28	20.79	20.82	20.07	20.25	332600
2004-09-29	20.08	20.54	19.58	19.70	336700
2004-09-30	19.70	20.23	19.60	20.10	340700
2004-10-01	20.10	21.10	20.10	20.99	338100
2004-10-04	21.50	22.30	21.50	22.20	504400
2004-10-05	22.45	23.35	22.30	22.55	680100
2004-10-06	22.70	23.67	22.54	23.59	474100
2004-10-07	23.70	24.65	23.70	23.80	889500
2004-10-08	23.78	24.47	23.15	24.25	326200
2004-10-11	23.10	23.60	22.56	23.01	317500
2004-10-12	21.80	21.86	20.50	20.90	948100
2004-10-13	20.40	20.40	19.01	19.95	946100
2004-10-14	19.95	21.10	19.50	21.00	663900
2004-10-15	21.30	21.85	21.26	21.38	319100
2004-10-18	21.44	21.70	20.70	21.05	354300
2004-10-19	20.80	20.80	20.24	20.50	354600
2004-10-20	20.00	20.72	19.91	20.37	305100
2004-10-21	21.15	21.35	20.88	21.19	505400
2004-10-22	21.30	21.65	20.85	20.85	179800
2004-10-25	20.60	20.60	20.16	20.32	257600
2004-10-26	20.20	20.90	20.16	20.80	111200
2004-10-27	20.70	21.05	19.88	19.89	244200
2004-10-28	19.23	19.95	18.64	19.22	373200
2004-10-29	19.18	20.11	19.18	20.10	139100
2004-11-01	20.10	20.65	20.10	20.12	141800
2004-11-02	19.50	20.20	19.50	19.67	110300
2004-11-03	20.15	20.35	19.60	19.61	172400
2004-11-04	19.80	20.00	19.66	19.95	282200
2004-11-05	20.25	20.65	20.06	20.14	329900
2004-11-08	20.14	20.50	20.14	20.33	109700
2004-11-09	20.34	20.40	19.81	19.90	215600
2004-11-10	19.75	20.30	19.60	20.00	302000
2004-11-11	20.01	21.00	20.00	20.98	795400
2004-11-12	21.45	21.66	21.16	21.49	665100
2004-11-15	21.95	22.35	21.25	21.30	598900
2004-11-16	21.00	21.86	20.69	21.82	378500
2004-11-17	22.10	22.35	22.10	22.11	310900
2004-11-18	22.30	22.70	22.11	22.45	356400
2004-11-19	22.45	22.75	22.31	22.52	304200
2004-11-22	22.45	23.45	22.45	23.40	618900
2004-11-23	24.10	24.47	23.87	24.29	475800
2004-11-24	24.50	24.91	24.10	24.76	512600
2004-11-26	24.40	26.06	24.40	25.75	283200
2004-11-29	25.85	26.16	25.09	25.23	321700
2004-11-30	25.20	25.20	24.55	25.05	320400
2004-12-01	25.05	25.44	24.33	24.45	368700
2004-12-02	24.25	24.25	23.00	23.91	524400
2004-12-03	23.91	24.35	23.89	24.14	355600
2004-12-06	25.50	25.90	24.99	25.21	505500
2004-12-07	26.00	26.10	24.50	24.50	515500
2004-12-08	24.45	24.65	23.88	24.30	590000
2004-12-09	24.40	24.40	23.50	23.54	261300
2004-12-10	22.94	23.50	22.45	22.98	414500
2004-12-13	23.23	24.19	23.05	23.65	307900
2004-12-14	24.15	24.15	23.00	23.40	184000
2004-12-15	23.65	23.95	23.00	23.72	173800
2004-12-16	23.50	23.83	23.00	23.46	206600
2004-12-17	23.46	23.46	22.90	23.00	309200
2004-12-20	23.00	23.30	22.90	23.11	162400
2004-12-21	24.00	24.00	23.00	23.50	216800
2004-12-22	24.13	24.13	22.15	22.31	556800
2004-12-23	22.25	22.25	20.60	21.20	640400
2004-12-27	21.00	21.14	20.00	20.45	449900
2004-12-28	20.45	21.57	20.39	21.55	367300
2004-12-29	21.10	21.20	20.34	20.84	442100
2004-12-30	20.45	21.35	20.40	21.10	202100
2004-12-31	21.15	21.34	20.32	20.52	259900
2005-01-03	19.60	20.50	19.50	19.70	624800
2005-01-04	19.40	20.00	18.41	18.46	563300
2005-01-05	19.05	19.60	18.96	19.08	616500
2005-01-06	19.10	19.72	19.00	19.39	341800
2005-01-07	19.75	19.85	18.96	19.10	647200
2005-01-10	19.50	19.81	19.21	19.22	344400
2005-01-11	19.55	19.59	19.35	19.45	471200
2005-01-12	19.72	19.72	19.26	19.39	427500
2005-01-13	19.41	20.35	19.40	20.11	456500
2005-01-14	20.75	21.08	20.56	21.00	377400
2005-01-18	21.00	21.00	20.60	20.69	278200
2005-01-19	20.69	20.69	20.07	20.28	263700
2005-01-20	20.25	20.26	19.75	19.90	489100
2005-01-21	19.65	20.19	19.65	20.09	146500
2005-01-24	19.50	20.09	19.25	19.76	339000
2005-01-25	20.00	20.10	19.75	20.07	234600
2005-01-26	20.25	20.33	19.80	20.33	132600
2005-01-27	20.75	21.20	20.50	21.00	234400
2005-01-28	20.97	21.80	20.55	21.73	437200
2005-01-31	21.90	22.76	21.81	22.76	454800
2005-02-01	22.76	24.00	22.76	23.91	552200
2005-02-02	23.65	23.70	23.10	23.42	470700
2005-02-03	22.40	23.50	22.20	23.15	371000
2005-02-04	23.15	23.50	22.60	22.82	435100
2005-02-07	22.70	23.11	22.50	22.59	222100
2005-02-08	22.15	22.43	21.00	22.37	446300
2005-02-09	22.22	22.70	22.22	22.65	321500
2005-02-10	23.00	23.21	22.50	22.85	384500
2005-02-11	23.00	23.01	22.62	23.00	175600
2005-02-14	23.10	23.29	22.84	23.04	192400
2005-02-15	23.04	23.25	22.65	22.81	244500
2005-02-16	22.81	23.10	22.11	23.06	221400
2005-02-17	22.81	23.01	22.29	22.40	226200
2005-02-18	22.10	22.47	22.10	22.14	335700
2005-02-22	21.02	22.32	21.00	22.11	572900
2005-02-23	21.26	23.01	21.00	22.85	746100
2005-02-24	22.25	22.84	22.08	22.48	786300
2005-02-25	22.15	22.73	22.10	22.55	638100
2005-02-28	22.55	22.64	22.18	22.18	714600
2005-03-01	22.01	22.21	21.47	21.60	540800
2005-03-02	21.40	21.80	21.26	21.53	524300
2005-03-03	20.72	21.50	20.51	20.79	347300
2005-03-04	20.51	21.62	20.51	21.53	374900
2005-03-07	21.20	21.26	20.55	20.75	366900
2005-03-08	20.48	20.50	20.10	20.28	570100
2005-03-09	20.03	20.94	20.03	20.61	633500
2005-03-10	20.50	21.00	20.15	20.85	540200
2005-03-11	20.85	21.25	20.50	20.58	179400
2005-03-14	20.60	21.06	20.50	21.05	290000
2005-03-15	21.20	21.51	20.99	21.44	352900
2005-03-16	21.50	21.77	21.23	21.40	365600
2005-03-17	21.50	21.77	21.27	21.56	407700
2005-03-18	21.31	21.48	21.00	21.38	343900
2005-03-21	21.50	21.75	21.28	21.55	271800
2005-03-22	21.55	21.61	21.16	21.28	142200
2005-03-23	21.28	21.41	20.50	20.58	462300
2005-03-24	20.58	21.38	20.58	21.04	286000
2005-03-28	21.01	21.01	20.61	20.73	233400
2005-03-29	20.55	20.58	20.00	20.10	430300
2005-03-30	20.10	20.25	19.85	20.17	641900
2005-03-31	20.38	20.57	20.13	20.30	519300
2005-04-01	20.45	20.60	20.10	20.29	321600
2005-04-04	20.50	20.68	20.25	20.61	343500
2005-04-05	20.50	20.71	20.39	20.57	321600
2005-04-06	20.40	20.79	20.22	20.60	488500
2005-04-07	20.65	20.75	20.25	20.31	469200
2005-04-08	20.48	20.48	20.07	20.13	288200
2005-04-11	20.12	20.22	19.94	19.95	463500
2005-04-12	20.00	20.18	19.95	20.07	315400
2005-04-13	20.02	20.21	19.85	19.85	213900
2005-04-14	19.82	19.84	19.60	19.65	428300
2005-04-15	19.57	19.61	19.26	19.47	282900
2005-04-18	19.30	19.60	19.10	19.50	233000
2005-04-19	19.60	20.01	19.60	19.91	214600
2005-04-20	20.00	20.00	19.50	19.52	290800
2005-04-21	19.49	19.89	19.30	19.83	296000
2005-04-22	19.90	19.95	19.63	19.80	170100
2005-04-25	19.80	19.99	19.58	19.89	198200
2005-04-26	19.99	20.09	19.71	20.00	173400
2005-04-27	19.40	19.65	19.30	19.32	233900
2005-04-28	18.82	18.98	18.35	18.69	584300
2005-04-29	18.55	18.67	18.40	18.59	654800
2005-05-02	18.61	19.07	18.61	18.78	284500
2005-05-03	18.75	18.75	18.40	18.63	245700
2005-05-04	18.60	18.94	18.50	18.90	267600
2005-05-05	18.80	19.42	18.80	19.28	390300
2005-05-06	19.29	19.78	19.29	19.68	206300
2005-05-09	19.50	19.70	19.26	19.50	294400
2005-05-10	19.50	19.53	19.25	19.32	219100
2005-05-11	19.22	19.54	19.22	19.40	125600
2005-05-12	19.39	19.62	18.81	19.05	284700
2005-05-13	19.29	19.29	18.80	18.98	212400
2005-05-16	18.98	19.17	18.65	18.75	193400
2005-05-17	18.75	19.09	18.70	19.09	244500
2005-05-18	19.18	19.21	18.72	18.93	320700
2005-05-19	18.90	18.98	18.75	18.94	177300
2005-05-20	18.93	18.98	18.61	18.68	238200
2005-05-23	18.69	18.69	18.50	18.59	310400
2005-05-24	18.59	18.59	18.28	18.28	278100
2005-05-25	18.24	18.52	18.21	18.34	341800
2005-05-26	18.34	18.73	18.31	18.44	237400
2005-05-27	18.65	18.83	18.49	18.66	333600
2005-05-31	18.58	19.47	18.30	19.34	618600
2005-06-01	18.95	19.80	18.78	19.65	427500
2005-06-02	19.87	20.34	19.77	20.19	528900
2005-06-03	20.24	20.32	19.80	20.05	308600
2005-06-06	20.00	20.25	19.82	20.00	192200
2005-06-07	19.90	20.06	19.50	19.50	239600
2005-06-08	18.98	19.10	18.43	19.10	286300
2005-06-09	19.10	19.20	18.85	19.20	158300
2005-06-10	19.20	19.20	18.85	19.00	223700
2005-06-13	19.00	19.00	18.66	18.72	388000
2005-06-14	18.67	18.68	18.27	18.50	541300
2005-06-15	18.40	18.84	18.31	18.83	214200
2005-06-16	18.80	18.81	18.35	18.53	315000
2005-06-17	18.41	18.71	18.41	18.56	225800
2005-06-20	18.51	18.60	18.26	18.32	217400
2005-06-21	18.30	18.30	18.05	18.18	351000
2005-06-22	18.30	18.57	18.30	18.46	212100
2005-06-23	18.60	18.60	18.37	18.53	157100
2005-06-24	18.60	18.75	18.50	18.52	158800
2005-06-27	18.60	18.61	18.41	18.41	161500
2005-06-28	18.41	18.69	18.40	18.69	173600
2005-06-29	18.80	18.88	18.70	18.82	129400
2005-06-30	18.82	18.97	18.79	18.91	111000
2005-07-01	18.98	19.40	18.90	19.40	198900
2005-07-05	19.41	19.59	19.40	19.41	239000
2005-07-06	19.55	19.55	19.16	19.29	149700
2005-07-07	19.20	19.39	19.04	19.31	90600
2005-07-08	19.34	19.48	19.20	19.34	103400
2005-07-11	19.48	19.49	19.31	19.33	92700
2005-07-12	19.33	19.90	19.17	19.84	326100
2005-07-13	19.94	20.00	19.65	19.65	243400
2005-07-14	19.75	19.88	19.53	19.62	210700
2005-07-15	19.87	19.92	19.65	19.75	106000
2005-07-18	19.86	19.88	19.50	19.50	161700
2005-07-19	19.55	19.60	19.41	19.51	138800
2005-07-20	19.58	19.87	19.26	19.83	158100
2005-07-21	19.75	19.90	19.60	19.64	126600
2005-07-22	19.60	19.60	19.43	19.45	138400
2005-07-25	19.44	19.62	19.22	19.23	139900
2005-07-26	19.21	19.37	19.02	19.05	150100
2005-07-27	19.14	19.24	18.89	18.90	223700
2005-07-28	18.99	19.15	18.70	18.78	219300
2005-07-29	18.76	18.98	18.70	18.80	182800
2005-08-01	19.00	19.00	18.70	18.75	183500
2005-08-02	18.72	18.87	18.60	18.86	472600
2005-08-03	18.90	18.95	18.72	18.93	118200
2005-08-04	18.91	19.25	18.76	19.14	197800
2005-08-05	19.18	19.18	19.00	19.10	199300
2005-08-08	19.01	19.10	18.58	18.60	205000
2005-08-09	18.70	18.86	18.41	18.45	347800
2005-08-10	18.45	18.74	18.45	18.50	183000
2005-08-11	18.60	18.64	18.30	18.40	206200
2005-08-12	18.35	18.43	18.25	18.25	175500
2005-08-15	18.20	18.40	18.10	18.32	218600
2005-08-16	18.30	18.64	18.25	18.60	214200
2005-08-17	18.50	18.55	18.30	18.50	211900
2005-08-18	18.59	18.59	18.44	18.49	166000
2005-08-19	18.60	18.98	18.52	18.89	377500
2005-08-22	18.75	19.00	18.60	18.87	415600
2005-08-23	18.69	18.93	18.61	18.88	151300
2005-08-24	19.20	20.07	19.20	19.95	1142000
2005-08-25	20.00	20.49	20.00	20.35	634700
2005-08-26	20.50	20.63	20.20	20.27	568300
2005-08-29	20.34	20.37	20.15	20.20	283400
2005-08-30	20.25	20.33	20.06	20.23	177400
2005-08-31	20.21	20.83	20.09	20.55	503200
2005-09-01	20.07	20.22	20.00	20.08	300700
2005-09-02	20.06	20.19	20.00	20.00	373500
2005-09-06	19.55	20.10	19.52	20.02	201100
2005-09-07	19.96	20.05	19.80	19.95	264000
2005-09-08	19.95	20.20	19.95	20.12	181500
2005-09-09	20.15	20.17	20.00	20.07	306400
2005-09-12	19.12	20.11	19.12	19.96	453900
2005-09-13	19.90	20.00	19.60	19.89	214500
2005-09-14	19.81	19.96	19.81	19.88	169400
2005-09-15	19.85	19.95	19.80	19.90	401600
2005-09-16	19.89	19.99	19.84	19.94	363500
2005-09-19	19.91	19.98	19.80	19.98	189000
2005-09-20	20.02	20.05	19.73	19.88	275100
2005-09-21	19.98	20.02	19.58	19.64	182000
2005-09-22	19.68	19.74	19.32	19.36	192900
2005-09-23	19.30	19.42	19.20	19.21	370200
2005-09-26	19.19	19.54	17.67	19.54	185000
2005-09-27	19.50	19.60	19.30	19.50	201000
2005-09-28	19.45	19.49	19.33	19.41	105300
2005-09-29	19.31	19.81	19.31	19.78	84600
2005-09-30	19.84	20.00	19.73	20.00	135900
2005-10-03	19.91	20.25	19.79	20.25	374700
2005-10-04	20.25	20.25	19.43	19.65	274900
2005-10-05	19.57	19.60	19.15	19.15	166800
2005-10-06	19.04	19.17	18.87	19.00	243500
2005-10-07	18.96	19.61	18.96	19.50	195800
2005-10-10	19.36	19.40	19.10	19.40	115000
2005-10-11	19.48	19.59	19.37	19.45	142000
2005-10-12	19.48	19.49	19.18	19.19	131200
2005-10-13	19.08	19.08	18.50	18.78	276900
2005-10-14	18.78	19.02	18.70	18.89	290400
2005-10-17	18.81	19.09	18.81	18.97	66500
2005-10-18	18.95	18.96	18.27	18.30	252400
2005-10-19	18.30	18.30	17.75	18.05	346600
2005-10-20	18.15	18.30	18.00	18.04	195700
2005-10-21	18.10	18.10	17.90	17.95	212100
2005-10-24	18.07	18.50	18.07	18.40	188000
2005-10-25	18.49	18.64	18.40	18.57	104600
2005-10-26	18.55	18.81	18.54	18.81	99900
2005-10-27	18.71	18.73	18.33	18.59	96100
2005-10-28	18.59	19.00	18.49	18.92	89200
2005-10-31	18.85	19.11	18.78	19.04	186600
2005-11-01	19.03	19.11	18.96	19.05	164900
2005-11-02	19.00	19.29	18.91	19.10	226000
2005-11-03	19.05	19.29	18.90	19.00	381600
2005-11-04	18.99	19.06	18.80	19.06	156700
2005-11-07	19.12	19.16	18.89	18.99	110400
2005-11-08	18.86	18.97	18.73	18.90	251000
2005-11-09	18.98	19.11	18.88	19.10	244900
2005-11-10	19.00	19.13	18.85	18.87	132100
2005-11-11	18.88	19.25	18.80	19.25	245400
2005-11-14	19.35	19.68	19.09	19.15	411700
2005-11-15	19.11	19.22	18.91	18.94	155700
2005-11-16	18.90	18.90	18.74	18.77	256700
2005-11-17	18.75	18.99	18.67	18.94	459900
2005-11-18	18.95	19.19	18.92	19.10	222900
2005-11-21	19.14	19.22	18.81	19.10	244900
2005-11-22	19.18	19.30	19.01	19.30	262800
2005-11-23	19.39	19.39	19.13	19.15	305400
2005-11-25	18.79	18.79	18.36	18.54	210300
2005-11-28	18.60	18.65	18.12	18.23	318400
2005-11-29	18.25	18.45	18.19	18.38	306200
2005-11-30	18.38	18.44	18.24	18.30	130600
2005-12-01	18.35	18.70	18.33	18.68	303000
2005-12-02	18.25	18.40	18.20	18.22	1442500
2005-12-05	18.22	18.36	18.12	18.36	307600
2005-12-06	18.26	18.45	18.11	18.25	421800
2005-12-07	18.30	18.35	18.06	18.14	195700
2005-12-08	18.13	18.16	17.88	17.91	429300
2005-12-09	17.91	18.28	17.91	18.15	338400
2005-12-12	18.25	18.25	17.94	18.02	148100
2005-12-13	18.02	18.21	17.93	18.21	194600
2005-12-14	18.04	18.21	17.93	18.09	353600
2005-12-15	18.08	18.24	17.98	18.22	252900
2005-12-16	18.21	18.24	17.90	17.98	149600
2005-12-19	17.91	18.00	17.56	17.70	262100
2005-12-20	17.71	17.80	17.43	17.75	389700
2005-12-21	17.89	17.91	17.60	17.70	334900
2005-12-22	17.73	17.75	17.50	17.67	254500
2005-12-23	17.66	17.74	17.26	17.30	340000
2005-12-27	17.30	17.43	17.00	17.12	237000
2005-12-28	17.00	17.10	16.88	17.00	313600
2005-12-29	17.00	17.13	16.84	16.89	309700
2005-12-30	16.89	17.12	16.70	16.90	307300
2006-01-03	17.05	17.60	17.05	17.52	228100
2006-01-04	17.52	17.90	17.48	17.84	229800
2006-01-05	17.90	17.95	17.73	17.78	398400
2006-01-06	17.94	17.95	17.71	17.76	308800
2006-01-09	16.30	18.18	16.30	18.00	297200
2006-01-10	17.99	18.04	17.80	17.80	494600
2006-01-11	17.90	18.16	17.90	18.12	525900
2006-01-12	18.09	18.14	17.91	17.97	249300
2006-01-13	17.97	18.08	17.69	18.03	300700
2006-01-17	18.04	18.09	17.88	17.91	209200
2006-01-18	18.06	18.06	17.75	17.87	148100
2006-01-19	17.93	18.04	17.80	18.02	225400
2006-01-20	18.00	18.16	17.90	18.11	330500
2006-01-23	18.10	18.70	18.08	18.70	325800
2006-01-24	18.89	19.15	18.75	18.75	414000
2006-01-25	18.85	18.86	18.50	18.64	94100
2006-01-26	18.64	18.86	18.35	18.56	114900
2006-01-27	18.47	18.49	18.05	18.21	189000
2006-01-30	18.24	18.60	18.24	18.37	127400
2006-01-31	18.37	18.37	18.14	18.26	129800
2006-02-01	18.26	18.42	18.07	18.34	248900
2006-02-02	18.33	18.40	18.15	18.22	107600
2006-02-03	18.22	18.26	18.12	18.22	129500
2006-02-06	18.22	18.22	18.06	18.09	106300
2006-02-07	18.08	18.28	17.98	18.01	217500
2006-02-08	18.11	18.25	18.02	18.09	103400
2006-02-09	18.09	18.29	18.05	18.06	81700
2006-02-10	18.03	18.35	18.00	18.17	139700
2006-02-13	18.15	18.35	17.92	17.92	237500
2006-02-14	18.01	18.25	17.93	18.21	224100
2006-02-15	18.15	18.21	17.97	18.13	140800
2006-02-16	18.10	18.23	18.08	18.21	78700
2006-02-17	18.21	18.70	18.03	18.64	283900
2006-02-21	18.60	18.66	18.36	18.41	199200
2006-02-22	18.41	18.60	18.40	18.46	97200
2006-02-23	18.45	18.55	18.22	18.54	269200
2006-02-24	18.51	18.54	18.27	18.32	237200
2006-02-27	18.33	18.40	18.21	18.27	163000
2006-02-28	18.34	18.40	18.11	18.31	154000
2006-03-01	18.40	18.46	18.16	18.21	211800
2006-03-02	17.88	18.06	17.75	18.00	258900
2006-03-03	17.95	18.16	17.91	18.07	257900
2006-03-06	18.07	18.07	17.78	17.92	274400
2006-03-07	17.83	17.88	17.51	17.62	332600
2006-03-08	17.60	17.72	17.22	17.50	229700
2006-03-09	17.59	17.90	17.54	17.55	102400
2006-03-10	17.50	17.58	17.29	17.35	299800
2006-03-13	17.35	17.44	16.95	17.00	291800
2006-03-14	16.96	17.07	16.95	16.98	364800
2006-03-15	17.00	17.15	17.00	17.02	330000
2006-03-16	17.03	17.10	16.99	17.01	175000
2006-03-17	17.08	17.13	17.00	17.06	757600
2006-03-20	17.04	17.07	16.79	16.82	386800
2006-03-21	16.85	16.88	16.57	16.70	1169700
2006-03-22	16.70	17.00	16.68	16.94	537400
2006-03-23	16.92	17.02	16.85	16.97	273100
2006-03-24	16.99	17.20	16.84	17.02	306700
2006-03-27	17.05	17.16	16.92	16.95	143100
2006-03-28	16.91	17.26	16.90	17.26	352200
2006-03-29	17.23	17.38	17.22	17.28	220300
2006-03-30	17.17	17.25	16.79	16.95	418200
2006-03-31	16.90	17.17	16.70	17.16	602800
2006-04-03	17.21	17.35	16.96	17.01	237000
2006-04-04	16.97	17.07	16.95	17.00	369200
2006-04-05	16.99	17.09	16.88	17.04	207100
2006-04-06	17.03	17.08	16.90	17.03	188900
2006-04-07	17.03	17.06	16.75	16.85	151600
2006-04-10	16.80	16.99	16.77	16.86	260300
2006-04-11	16.80	16.81	16.51	16.55	363300
2006-04-12	17.14	17.14	16.64	16.82	591800
2006-04-13	16.89	16.93	16.56	16.56	260500
2006-04-17	16.54	16.95	16.53	16.57	229600
2006-04-18	16.60	16.84	16.58	16.72	339800
2006-04-19	16.70	17.05	16.70	16.89	352100
2006-04-20	17.00	17.19	16.78	17.17	443700
2006-04-21	17.20	17.65	17.16	17.64	310100
2006-04-24	17.61	17.72	17.11	17.23	306200
2006-04-25	17.23	17.24	16.86	16.94	327700
2006-04-26	17.01	17.08	16.90	16.93	250800
2006-04-27	16.84	16.85	16.68	16.71	411100
2006-04-28	16.66	17.03	16.66	17.03	217600
2006-05-01	17.00	17.08	16.89	16.90	158300
2006-05-02	16.97	17.00	16.88	16.95	265400
2006-05-03	16.99	17.00	16.87	16.90	202100
2006-05-04	16.94	17.20	16.92	17.20	294400
2006-05-05	17.24	17.50	17.13	17.40	171800
2006-05-08	17.40	17.46	17.10	17.23	123900
2006-05-09	17.23	17.40	17.08	17.10	158700
2006-05-10	17.10	17.47	17.09	17.41	242200
2006-05-11	17.42	17.70	17.34	17.35	154100
2006-05-12	17.32	17.32	17.07	17.19	116600
2006-05-15	17.08	17.15	16.82	16.97	213600
2006-05-16	17.00	17.09	16.85	16.87	137600
2006-05-17	16.81	16.86	16.64	16.73	155200
2006-05-18	16.68	17.00	16.68	16.83	125200
2006-05-19	16.97	16.98	16.66	16.85	148100
2006-05-22	16.85	16.88	16.60	16.70	343300
2006-05-23	16.82	17.15	16.82	16.92	170400
2006-05-24	16.92	17.11	16.81	16.87	183200
2006-05-25	16.97	17.06	16.83	16.90	168700
2006-05-26	17.00	17.15	16.97	17.00	380100
2006-05-30	17.50	17.51	16.96	16.97	292300
2006-05-31	17.32	17.32	16.94	17.00	250100
2006-06-01	17.08	17.34	17.05	17.30	270200
2006-06-02	17.28	17.49	17.24	17.39	315100
2006-06-05	17.45	17.48	17.10	17.17	325000
2006-06-06	17.15	17.17	16.90	16.98	193500
2006-06-07	17.00	17.22	17.00	17.07	364600
2006-06-08	16.62	16.67	16.24	16.60	314000
2006-06-09	16.84	17.00	16.66	16.82	350400
2006-06-12	16.80	16.99	16.61	16.70	298200
2006-06-13	16.70	16.70	16.30	16.33	306600
2006-06-14	16.30	16.53	16.30	16.40	221500
2006-06-15	16.50	16.90	16.50	16.83	285800
2006-06-16	16.85	16.91	16.53	16.64	235200
2006-06-19	16.66	16.77	16.41	16.45	184100
2006-06-20	16.45	16.77	16.44	16.63	165800
2006-06-21	16.64	17.03	16.64	16.94	281400
2006-06-22	16.90	17.08	16.81	16.91	336500
2006-06-23	16.90	17.07	16.86	17.03	251400
2006-06-26	17.07	17.10	16.94	17.00	218800
2006-06-27	17.02	17.03	16.93	16.97	138100
2006-06-28	17.03	17.03	16.92	17.01	428000
2006-06-29	17.01	17.27	17.00	17.27	169700
2006-06-30	17.27	17.42	17.15	17.31	264400
2006-07-03	17.44	18.03	17.44	18.02	304600
2006-07-05	18.00	18.25	17.86	18.15	740900
2006-07-06	18.26	18.46	18.04	18.08	381300
2006-07-07	18.06	18.26	17.97	18.11	219500
2006-07-10	18.19	18.24	17.90	17.91	231100
2006-07-11	18.20	18.24	17.96	18.15	281800
2006-07-12	18.12	18.39	18.12	18.32	199100
2006-07-13	18.32	18.32	17.98	18.01	147400
2006-07-14	18.20	18.21	17.88	18.08	151400
2006-07-17	18.09	18.33	18.09	18.31	164300
2006-07-18	18.29	18.48	18.22	18.48	210500
2006-07-19	18.50	18.58	18.35	18.56	416700
2006-07-20	18.52	18.67	18.40	18.43	210800
2006-07-21	18.42	18.46	18.17	18.44	115100
2006-07-24	18.47	18.74	18.46	18.69	128400
2006-07-25	18.69	18.92	18.50	18.90	195700
2006-07-26	18.90	18.91	18.68	18.74	136600
2006-07-27	18.75	18.95	18.63	18.65	101000
2006-07-28	18.67	18.95	18.67	18.92	186600
2006-07-31	18.87	19.47	18.80	19.44	313800
2006-08-01	19.43	19.73	19.26	19.70	328600
2006-08-02	19.75	19.88	19.27	19.38	315500
2006-08-03	19.39	19.73	19.25	19.73	167500
2006-08-04	19.84	19.97	19.77	19.89	238900
2006-08-07	19.96	20.00	19.76	19.89	181900
2006-08-08	20.00	20.08	19.80	20.00	288400
2006-08-09	20.03	20.05	19.80	20.00	321200
2006-08-10	19.92	20.00	19.82	19.89	199200
2006-08-11	19.90	19.92	19.73	19.74	97800
2006-08-14	19.99	19.99	19.51	19.56	245400
2006-08-15	19.52	19.80	19.52	19.64	249500
2006-08-16	19.60	19.98	19.60	19.92	305800
2006-08-17	19.93	19.93	19.54	19.54	290200
2006-08-18	19.50	19.90	19.50	19.89	245900
2006-08-21	19.82	20.00	19.75	19.92	786600
2006-08-22	19.92	20.55	19.92	20.50	583000
2006-08-23	20.60	20.66	20.32	20.42	460200
2006-08-24	20.36	20.62	20.36	20.61	746600
2006-08-25	20.63	20.90	20.62	20.80	312700
2006-08-28	20.94	21.24	20.80	21.00	341200
2006-08-29	20.60	20.61	20.12	20.42	378800
2006-08-30	20.43	20.53	20.04	20.12	317900
2006-08-31	20.10	20.41	19.94	20.18	210800
2006-09-01	20.17	20.35	19.99	20.18	192600
2006-09-05	20.36	20.40	20.20	20.36	154700
2006-09-06	20.36	20.37	20.00	20.01	231300
2006-09-07	20.00	20.04	19.64	20.02	248800
2006-09-08	19.95	20.02	19.60	19.60	205000
2006-09-11	19.45	19.45	18.41	19.24	344100
2006-09-12	19.20	19.81	19.20	19.80	272300
2006-09-13	19.95	20.02	19.71	19.75	215300
2006-09-14	19.89	20.05	19.67	19.76	157900
2006-09-15	19.78	19.90	19.51	19.54	202100
2006-09-18	19.56	19.92	19.54	19.75	235300
2006-09-19	19.75	19.97	19.75	19.80	236800
2006-09-20	19.92	19.93	19.55	19.59	156200
2006-09-21	19.59	19.60	19.44	19.52	193900
2006-09-22	19.52	19.53	19.41	19.50	106600
2006-09-25	19.41	19.50	19.28	19.38	141400
2006-09-26	19.40	19.96	19.40	19.85	428400
2006-09-27	19.95	20.10	19.75	20.03	657800
2006-09-28	20.11	20.11	19.92	19.94	89900
2006-09-29	19.97	19.98	19.82	19.90	288000
2006-10-02	20.00	20.00	19.83	20.00	103200
2006-10-03	19.93	19.95	19.51	19.61	319800
2006-10-04	19.45	19.47	19.04	19.39	359900
2006-10-05	19.39	19.46	19.30	19.37	132000
2006-10-06	19.57	19.57	19.26	19.31	121200
2006-10-09	19.31	19.52	19.28	19.43	127700
2006-10-10	19.46	19.54	19.28	19.52	170700
2006-10-11	19.50	19.50	19.27	19.41	116800
2006-10-12	19.49	19.55	19.27	19.54	102000
2006-10-13	19.51	19.71	19.34	19.61	185300
2006-10-16	19.64	19.65	19.41	19.50	211300
2006-10-17	19.42	19.50	19.34	19.43	137500
2006-10-18	19.48	19.62	19.40	19.60	150000
2006-10-19	19.53	19.75	19.46	19.73	172300
2006-10-20	19.75	19.75	19.49	19.51	231100
2006-10-23	19.55	19.75	19.46	19.71	184300
2006-10-24	19.69	20.24	19.66	20.20	233700
2006-10-25	20.25	20.45	20.20	20.38	135500
2006-10-26	20.46	20.75	20.41	20.45	226000
2006-10-27	20.50	21.58	20.48	20.99	1185800
2006-10-30	21.01	21.20	20.40	21.08	319500
2006-10-31	21.23	21.23	20.98	21.07	224900
2006-11-01	21.08	21.20	21.00	21.05	183900
2006-11-02	21.01	21.08	20.90	21.00	201000
2006-11-03	21.05	21.16	20.98	21.01	153600
2006-11-06	21.14	21.14	20.99	21.00	193600
2006-11-07	21.00	21.27	21.00	21.25	256000
2006-11-08	21.48	21.50	21.15	21.41	246600
2006-11-09	21.58	21.99	21.47	21.75	367200
2006-11-10	21.90	21.99	21.81	21.89	360700
2006-11-13	22.30	22.50	22.15	22.29	964900
2006-11-14	22.80	22.80	22.17	22.59	687000
2006-11-15	22.98	23.01	22.64	23.00	692200
2006-11-16	21.79	22.98	21.65	21.94	1865500
2006-11-17	21.67	22.45	21.56	22.45	726500
2006-11-20	22.75	22.82	22.40	22.50	472700
2006-11-21	22.70	22.79	22.52	22.75	345200
2006-11-22	22.95	22.95	22.28	22.39	393800
2006-11-24	22.39	22.85	22.39	22.85	148100
2006-11-27	22.98	22.98	22.62	22.73	456100
2006-11-28	22.73	22.74	21.80	22.16	943800
2006-11-29	22.07	22.13	21.57	21.86	828000
2006-11-30	21.86	22.34	21.85	22.25	527300
2006-12-01	22.34	22.43	22.00	22.22	341700
2006-12-04	22.22	22.28	22.02	22.22	633100
2006-12-05	22.00	22.50	21.75	22.45	773100
2006-12-06	22.46	22.65	21.95	22.65	506300
2006-12-07	22.76	22.79	22.42	22.60	325700
2006-12-08	22.60	22.72	22.46	22.69	328700
2006-12-11	22.99	23.25	22.85	23.16	718700
2006-12-12	23.25	23.41	23.01	23.33	559100
2006-12-13	23.50	23.61	23.29	23.38	319400
2006-12-14	23.53	23.83	23.40	23.75	442100
2006-12-15	23.90	23.95	23.53	23.60	525000
2006-12-18	23.89	23.92	23.72	23.76	278500
2006-12-19	23.84	23.88	23.55	23.73	380100
2006-12-20	23.73	23.76	23.12	23.32	407300
2006-12-21	23.40	23.50	23.11	23.30	240400
2006-12-22	23.60	23.60	23.23	23.30	281400
2006-12-26	23.50	23.65	23.25	23.62	243600
2006-12-27	23.85	23.86	23.42	23.66	279300
2006-12-28	23.75	23.84	23.50	23.80	201000
2006-12-29	23.80	23.80	23.64	23.76	148300
2007-01-03	23.98	23.98	23.16	23.41	536000
2007-01-04	23.40	23.40	22.64	22.98	558100
2007-01-05	22.79	22.80	22.25	22.64	415400
2007-01-08	22.46	22.65	22.21	22.55	499000
2007-01-09	22.50	22.53	21.73	22.35	579900
2007-01-10	22.28	22.29	21.90	22.26	305900
2007-01-11	22.27	22.54	22.24	22.24	400800
2007-01-12	22.35	22.86	22.24	22.86	419300
2007-01-16	22.99	23.00	22.64	22.80	230100
2007-01-17	22.95	23.09	22.75	23.03	212400
2007-01-18	23.03	23.18	22.73	23.16	319600
2007-01-19	23.00	23.70	22.99	23.38	278200
2007-01-22	23.42	23.46	23.27	23.38	271300
2007-01-23	23.30	23.92	23.30	23.86	280800
2007-01-24	23.80	23.81	23.57	23.64	295800
2007-01-25	23.70	24.13	23.53	23.71	481500
2007-01-26	23.75	23.94	23.40	23.46	539400
2007-01-29	23.40	23.79	23.40	23.55	237900
2007-01-30	23.84	23.84	23.57	23.79	222700
2007-01-31	23.85	23.85	23.63	23.73	151600
2007-02-01	23.85	23.95	23.76	23.86	185400
2007-02-02	23.92	24.44	23.84	24.35	256100
2007-02-05	24.46	24.50	24.27	24.41	195600
2007-02-06	24.45	24.45	23.95	24.33	192300
2007-02-07	24.27	24.75	24.27	24.50	261600
2007-02-08	24.57	24.90	24.40	24.60	149400
2007-02-09	24.50	24.80	24.49	24.62	120100
2007-02-12	24.62	24.66	24.39	24.44	135420
2007-02-13	24.54	24.80	24.50	24.74	166205
2007-02-14	24.83	25.10	24.83	25.10	234572
2007-02-15	25.10	25.18	24.99	25.14	165900
2007-02-16	25.14	25.52	25.00	25.52	171800
2007-02-20	25.67	26.00	25.56	25.99	245400
2007-02-21	26.00	26.14	25.76	25.96	246500
2007-02-22	26.00	26.24	25.87	26.10	244200
2007-02-23	26.10	26.19	25.81	26.00	229800
2007-02-26	25.97	25.99	24.90	25.34	387300
2007-02-27	25.25	25.50	24.60	24.79	346300
2007-02-28	24.50	26.05	22.25	26.00	1461400
2007-03-01	24.25	25.85	24.00	25.63	781000
2007-03-02	25.62	25.76	25.35	25.69	558600
2007-03-05	25.55	25.55	25.07	25.15	727000
2007-03-06	25.34	26.37	25.33	26.09	935300
2007-03-07	26.19	26.86	25.75	26.74	638700
2007-03-08	26.82	26.95	26.57	26.86	390400
2007-03-09	26.89	27.49	26.85	27.48	451500
2007-03-12	27.50	28.31	27.48	27.90	594700
2007-03-13	28.67	28.67	27.20	27.20	483500
2007-03-14	26.90	26.95	26.00	26.83	870200
2007-03-15	26.65	27.20	26.51	26.79	363300
2007-03-16	26.92	27.22	26.65	26.73	393900
2007-03-19	27.05	27.05	26.18	26.56	506400
2007-03-20	26.55	26.94	26.55	26.79	264300
2007-03-21	26.90	27.04	26.60	27.04	258100
2007-03-22	26.00	27.38	25.73	27.25	444000
2007-03-23	27.07	27.30	26.51	27.28	413700
2007-03-26	27.42	27.62	27.06	27.61	411100
2007-03-27	27.96	27.96	27.37	27.38	329900
2007-03-28	27.74	27.89	27.32	27.40	230100
2007-03-29	27.40	27.82	27.35	27.80	320200
2007-03-30	27.80	27.93	27.28	27.43	285500
2007-04-02	27.41	27.79	27.41	27.63	177800
2007-04-03	27.89	27.89	27.07	27.44	362500
2007-04-04	27.52	27.70	27.21	27.70	226800
2007-04-05	27.80	27.89	27.56	27.86	189900
2007-04-09	27.93	28.50	27.90	28.39	320400
2007-04-10	28.49	28.55	28.04	28.21	236500
2007-04-11	28.25	28.32	27.92	28.25	338700
2007-04-12	28.05	28.56	27.80	28.56	428100
2007-04-13	28.52	28.60	27.90	27.98	930000
2007-04-16	27.96	28.27	27.94	28.25	262100
2007-04-17	28.20	28.20	27.91	28.00	218700
2007-04-18	28.05	29.03	28.00	28.90	470700
2007-04-19	28.69	28.72	28.00	28.33	335248
2007-04-20	28.47	28.77	28.41	28.77	222700
2007-04-23	28.80	29.41	28.80	29.30	338600
2007-04-24	29.34	29.54	29.10	29.45	212020
2007-04-25	29.58	30.09	29.58	29.94	386500
2007-04-26	29.90	29.95	29.51	29.60	394300
2007-04-27	29.79	30.00	29.57	29.83	335500
2007-04-30	29.77	30.05	29.64	29.74	348700
2007-05-01	29.82	29.97	29.54	29.65	296600
2007-05-02	29.58	29.68	29.05	29.29	482400
2007-05-03	29.57	29.85	29.44	29.53	347700
2007-05-04	29.69	29.91	29.52	29.77	258600
2007-05-07	29.90	30.29	29.39	30.17	603100
2007-05-08	30.20	30.62	30.07	30.52	352464
2007-05-09	30.61	30.73	30.40	30.73	244810
2007-05-10	30.84	30.84	30.31	30.40	191000
2007-05-11	30.73	30.80	30.53	30.80	159300
2007-05-14	31.08	31.48	30.82	30.98	364029
2007-05-15	31.17	31.41	30.86	30.89	301900
2007-05-16	31.08	31.13	30.85	30.97	203200
2007-05-17	30.11	30.56	28.51	30.51	978692
2007-05-18	30.74	30.74	29.65	29.98	479000
2007-05-21	29.87	30.38	29.85	30.24	462466
2007-05-22	30.43	30.50	30.11	30.35	197400
2007-05-23	30.26	30.84	30.26	30.55	181600
2007-05-24	30.75	30.77	29.66	29.94	322527
2007-05-25	30.00	30.49	30.00	30.25	224500
2007-05-29	30.49	30.84	30.41	30.77	255000
2007-05-30	30.77	31.19	30.50	30.63	589300
2007-05-31	30.80	31.22	30.68	31.07	530260
2007-06-01	31.26	31.30	30.90	31.18	389860
2007-06-04	31.19	31.26	31.12	31.14	226900
2007-06-05	31.20	31.65	31.17	31.42	552900
2007-06-06	30.95	31.00	30.20	30.25	382266
2007-06-07	30.00	30.00	27.60	27.80	1869693
2007-06-08	28.00	28.60	27.78	28.09	607873
2007-06-11	28.17	28.47	28.10	28.45	393100
2007-06-12	28.24	28.68	27.84	28.19	476600
2007-06-13	28.45	28.67	28.14	28.46	427900
2007-06-14	28.67	28.91	28.53	28.70	404900
2007-06-15	28.94	29.25	28.85	29.15	438600
2007-06-18	29.25	29.89	29.22	29.76	520148
2007-06-19	30.42	30.50	29.67	30.11	491600
2007-06-20	30.50	30.50	29.48	29.52	457200
2007-06-21	29.73	29.83	29.27	29.69	412500
2007-06-22	29.69	30.22	29.35	29.99	2614800
2007-06-25	29.99	30.47	29.83	29.87	608900
2007-06-26	29.95	30.00	28.86	29.10	653500
2007-06-27	28.85	29.38	28.40	29.31	482900
2007-06-28	29.82	30.00	29.37	29.74	323000
2007-06-29	29.80	30.00	29.58	29.68	243400
2007-07-02	29.70	30.00	29.58	29.96	505200
2007-07-03	29.99	30.89	29.98	30.61	357400
2007-07-05	30.69	31.22	30.67	31.10	337200
2007-07-06	31.24	31.65	30.92	31.48	317000
2007-07-09	31.52	31.78	31.18	31.54	296300
2007-07-10	31.00	31.20	29.68	30.23	798300
2007-07-11	30.75	30.80	29.82	30.76	473000
2007-07-12	31.00	31.07	30.37	30.62	353900
2007-07-13	30.29	30.78	30.26	30.58	322400
2007-07-16	30.59	30.60	29.72	29.85	528900
2007-07-17	29.75	30.34	29.50	29.78	297000
2007-07-18	29.75	30.07	29.41	29.55	468200
2007-07-19	30.09	30.82	29.88	30.61	479100
2007-07-20	30.54	30.60	30.09	30.47	664500
2007-07-23	30.50	30.61	30.00	30.41	490800
2007-07-24	30.03	30.09	29.65	29.83	485200
2007-07-25	29.99	30.19	28.84	29.86	731500
2007-07-26	29.10	29.37	27.75	28.68	711100
2007-07-27	28.70	28.84	27.28	27.33	586000
2007-07-30	27.23	27.23	25.10	26.86	1218700
2007-07-31	27.13	29.36	27.10	27.95	1022800
2007-08-01	27.95	28.00	26.64	27.05	621800
2007-08-02	27.32	27.55	26.71	26.96	494500
2007-08-03	26.99	27.18	25.55	25.63	676100
2007-08-06	25.66	25.66	24.03	25.42	1055300
2007-08-07	25.02	26.04	24.96	25.89	796000
2007-08-08	26.49	27.40	25.89	26.34	844300
2007-08-09	27.00	27.43	25.00	27.11	968700
2007-08-10	26.65	26.69	25.78	25.98	967200
2007-08-13	26.10	26.73	25.91	26.16	396300
2007-08-14	26.50	26.50	25.85	26.00	309400
2007-08-15	25.80	26.39	25.14	25.23	456900
2007-08-16	24.50	24.98	22.87	24.70	994100
2007-08-17	25.18	26.00	24.54	25.68	780900
2007-08-20	25.96	26.15	25.73	26.00	462000
2007-08-21	26.35	26.71	25.95	26.14	515500
2007-08-22	27.20	27.98	26.90	27.55	686100
2007-08-23	27.68	28.56	27.30	27.41	321500
2007-08-24	27.56	28.33	27.50	28.33	274500
2007-08-27	28.25	28.34	27.75	27.85	313500
2007-08-28	27.72	27.84	26.69	26.83	453400
2007-08-29	27.15	27.15	26.45	27.09	332000
2007-08-30	26.94	27.45	26.56	26.74	258600
2007-08-31	27.37	28.98	27.34	28.77	488000
2007-09-04	28.60	28.81	28.18	28.29	303800
2007-09-05	28.02	28.24	27.57	27.72	216100
2007-09-06	27.75	28.09	27.50	27.88	222000
2007-09-07	27.33	27.50	26.91	27.06	236700
2007-09-10	27.28	27.28	25.83	26.31	277100
2007-09-11	26.40	26.90	26.20	26.70	447000
2007-09-12	26.69	26.69	25.99	26.03	269700
2007-09-13	25.97	26.43	25.58	25.86	286400
2007-09-14	25.80	26.29	25.59	26.20	307200
2007-09-17	26.00	26.00	25.65	25.85	221500
2007-09-18	26.06	27.00	25.92	27.00	291800
2007-09-19	27.25	28.16	27.16	27.77	503700
2007-09-20	27.61	27.76	27.00	27.27	195500
2007-09-21	27.53	28.24	27.33	27.78	347400
2007-09-24	28.13	28.13	27.00	27.08	236800
2007-09-25	27.00	27.15	26.75	26.79	141900
2007-09-26	27.26	27.29	26.49	26.78	175500
2007-09-27	26.79	26.79	26.35	26.46	229200
2007-09-28	26.48	26.50	26.05	26.27	244100
2007-10-01	26.59	27.31	26.45	27.27	282900
2007-10-02	27.10	27.50	26.48	26.79	377300
2007-10-03	26.90	26.97	26.47	26.63	254100
2007-10-04	26.58	26.79	26.39	26.46	224800
2007-10-05	26.74	27.25	26.62	27.07	314800
2007-10-08	27.04	27.04	26.26	26.56	247900
2007-10-09	26.90	27.05	26.26	26.36	350200
2007-10-10	26.24	26.26	25.70	26.03	489200
2007-10-11	26.03	26.19	25.55	25.78	384300
2007-10-12	25.93	26.36	25.60	26.20	265000
2007-10-15	26.10	26.75	26.04	26.66	359300
2007-10-16	26.44	26.60	26.05	26.30	280400
2007-10-17	26.30	26.59	25.72	26.18	356900
2007-10-18	26.05	26.42	25.61	26.35	621200
2007-10-19	27.00	27.40	26.66	26.75	672300
2007-10-22	26.35	26.81	26.00	26.81	429000
2007-10-23	27.00	27.32	26.78	27.28	430600
2007-10-24	26.85	27.54	26.65	27.36	399700
2007-10-25	27.47	27.47	26.71	26.87	347600
2007-10-26	27.27	27.36	26.92	27.31	193900
2007-10-29	27.31	27.50	26.86	27.41	243300
2007-10-30	27.39	27.41	26.77	27.01	295500
2007-10-31	27.36	27.47	26.75	27.38	297700
2007-11-01	27.03	27.17	26.51	26.51	390400
2007-11-02	26.51	26.78	25.92	26.01	352100
2007-11-05	25.61	26.18	25.57	25.94	324462
2007-11-06	26.03	26.26	25.55	25.99	176610
2007-11-07	25.45	25.93	24.75	24.80	358004
2007-11-08	24.80	26.97	24.80	26.88	768950
2007-11-09	26.46	26.89	25.95	26.21	327602
2007-11-12	25.90	26.65	25.83	25.94	435469
2007-11-13	25.91	26.85	25.91	26.48	293430
2007-11-14	26.60	26.79	26.03	26.35	387015
2007-11-15	26.17	26.64	25.60	26.04	421272
2007-11-16	26.10	26.19	25.59	26.04	389398
2007-11-19	25.66	26.01	24.76	24.92	642071
2007-11-20	25.30	25.95	24.85	25.37	451750
2007-11-21	25.20	25.96	25.02	25.37	497900
2007-11-23	25.52	25.95	25.03	25.83	150722
2007-11-26	25.92	26.50	24.90	24.98	524500
2007-11-27	24.93	25.30	24.35	25.14	511932
2007-11-28	25.13	26.23	25.13	25.94	530340
2007-11-29	25.83	26.36	25.83	26.10	220380
2007-11-30	26.24	26.54	25.40	25.47	496683
2007-12-03	25.28	25.58	24.91	25.21	609626
2007-12-04	24.93	25.12	24.64	24.64	478942
2007-12-05	24.96	25.05	24.66	24.92	235846
2007-12-06	24.90	25.62	24.81	25.62	257707
2007-12-07	25.62	26.57	25.62	26.57	377771
2007-12-10	26.39	27.30	26.39	27.12	277120
2007-12-11	27.20	27.33	26.21	26.21	359728
2007-12-12	26.89	27.25	26.24	26.74	247823
2007-12-13	26.46	26.70	26.00	26.60	187210
2007-12-14	26.74	26.74	26.00	26.30	201172
2007-12-17	26.19	26.71	25.95	25.99	326200
2007-12-18	26.26	26.68	25.95	26.68	248724
2007-12-19	26.41	28.09	26.15	27.93	705073
2007-12-20	28.16	28.16	27.28	27.69	518901
2007-12-21	28.08	28.58	27.98	28.22	587178
2007-12-24	28.25	28.46	28.11	28.46	118400
2007-12-26	28.35	28.36	27.87	28.25	218239
2007-12-27	28.40	28.50	27.79	27.80	196594
2007-12-28	28.24	28.51	27.96	28.38	242255
2007-12-31	28.30	28.35	27.43	27.71	174731
2008-01-02	27.72	28.15	27.57	27.80	263166
2008-01-03	28.00	28.15	27.23	27.70	254819
2008-01-04	27.49	27.72	26.45	26.48	216434
2008-01-07	26.55	27.27	26.00	26.39	353150
2008-01-08	26.36	26.74	25.78	26.14	272775
2008-01-09	25.96	26.87	25.82	26.77	425546
2008-01-10	26.53	26.82	25.83	26.51	258188
2008-01-11	26.29	26.97	26.05	26.21	229200
2008-01-14	26.47	26.75	25.85	26.57	271214
2008-01-15	26.32	26.44	25.75	25.77	245942
2008-01-16	25.68	25.93	24.57	24.87	449760
2008-01-17	24.61	25.00	24.16	24.37	540350
2008-01-18	24.45	25.09	23.72	23.87	403995
2008-01-22	22.88	24.27	20.25	24.00	945558
2008-01-23	23.43	24.22	23.33	23.97	712874
2008-01-24	24.00	24.50	23.37	23.54	552438
2008-01-25	23.83	24.23	23.68	23.80	253104
2008-01-28	23.71	24.50	23.50	24.40	588306
2008-01-29	24.60	24.80	24.30	24.36	264901
2008-01-30	24.16	26.07	24.16	25.11	596184
2008-01-31	24.64	26.48	24.64	26.20	460083
2008-02-01	26.28	26.84	25.75	26.82	334038
2008-02-04	26.69	26.97	25.93	25.94	277687
2008-02-05	25.89	26.03	25.35	25.97	343110
2008-02-06	25.98	26.53	25.75	26.16	487246
2008-02-07	26.01	27.33	25.80	27.25	413485
2008-02-08	27.23	27.25	26.27	26.59	225195
2008-02-11	26.45	27.02	26.30	26.54	317800
2008-02-12	26.68	27.31	26.68	27.10	400255
2008-02-13	27.25	27.69	26.98	27.56	333402
2008-02-14	27.75	28.42	27.51	27.66	428718
2008-02-15	27.50	27.98	26.90	27.36	536578
2008-02-19	27.68	28.00	27.41	27.85	363220
2008-02-20	27.59	28.01	27.59	28.01	269757
2008-02-21	28.22	28.39	26.94	27.03	354980
2008-02-22	26.91	26.91	25.64	26.00	366225
2008-02-25	26.10	27.03	26.00	27.01	378820
2008-02-26	26.88	27.07	26.44	26.57	388600
2008-02-27	26.50	26.82	25.89	26.08	425847
2008-02-28	26.08	26.50	25.50	26.37	841828
2008-02-29	26.38	26.38	25.70	25.84	829964
2008-03-03	25.90	26.29	25.33	25.93	574968
2008-03-04	25.71	26.22	25.55	25.98	713700
2008-03-05	26.08	26.78	25.91	26.56	950183
2008-03-06	26.46	26.66	25.19	25.29	984852
2008-03-07	25.46	25.47	24.68	24.75	472520
2008-03-10	24.80	24.80	23.70	23.86	328985
2008-03-11	24.08	25.13	24.08	25.10	534925
2008-03-12	25.10	25.32	24.65	24.68	332533
2008-03-13	24.34	25.51	24.34	25.51	327600
2008-03-14	25.75	25.76	24.60	24.84	411591
2008-03-17	24.72	24.74	23.91	23.92	398417
2008-03-18	24.66	25.58	24.42	25.41	402722
2008-03-19	25.35	25.75	24.53	24.53	257100
2008-03-20	24.72	25.31	24.58	25.28	685503
2008-03-24	25.34	26.00	25.31	25.68	229873
2008-03-25	25.60	25.87	25.30	25.81	382700
2008-03-26	25.60	26.06	25.46	25.97	217685
2008-03-27	26.14	26.80	25.96	26.36	521364
2008-03-28	26.36	26.60	26.04	26.41	332900
2008-03-31	26.40	26.53	26.02	26.28	311493
2008-04-01	26.54	26.70	26.20	26.58	270392
2008-04-02	26.59	26.73	26.10	26.69	313153
2008-04-03	26.72	27.25	26.56	27.00	241371
2008-04-04	27.16	27.20	26.91	27.06	263910
2008-04-07	27.21	27.50	26.91	27.07	224375
2008-04-08	27.10	27.65	26.93	27.61	267363
2008-04-09	27.74	27.89	27.20	27.43	284300
2008-04-10	27.59	28.00	27.26	27.87	358037
2008-04-11	27.86	27.99	27.50	27.65	284700
2008-04-14	27.60	28.14	27.45	27.71	221705
2008-04-15	27.67	28.25	27.58	28.24	192109
2008-04-16	28.31	28.95	28.31	28.84	319156
2008-04-17	28.83	29.16	28.65	28.99	261509
2008-04-18	29.31	29.42	28.98	29.28	302743
2008-04-21	29.11	29.40	28.72	29.28	201174
2008-04-22	29.04	29.11	28.79	29.05	232383
2008-04-23	29.11	29.50	28.94	29.29	183314
2008-04-24	29.22	29.85	28.66	29.57	253110
2008-04-25	29.78	29.81	29.18	29.56	225816
2008-04-28	29.54	30.05	29.37	29.87	453815
2008-04-29	29.97	30.00	29.24	29.74	424891
2008-04-30	29.71	30.92	29.59	30.32	502349
2008-05-01	30.29	31.16	30.29	31.14	455355
2008-05-02	31.11	31.49	30.54	30.76	294688
2008-05-05	30.49	30.58	29.70	30.36	298986
2008-05-06	30.24	30.86	30.10	30.65	202639
2008-05-07	30.65	30.74	30.26	30.38	231874
2008-05-08	30.38	30.46	29.57	30.08	290755
2008-05-09	29.83	30.09	29.64	29.83	248900
2008-05-12	29.79	30.80	29.67	30.47	316785
2008-05-13	30.47	30.89	30.17	30.79	185924
2008-05-14	30.80	31.37	30.76	30.84	246137
2008-05-15	30.90	31.36	30.72	31.29	243556
2008-05-16	31.08	31.80	31.08	31.78	365712
2008-05-19	31.71	32.90	31.62	32.09	486964
2008-05-20	32.34	32.48	32.10	32.43	312933
2008-05-21	32.50	32.73	32.00	32.27	312551
2008-05-22	32.25	32.65	30.27	30.63	836072
2008-05-23	30.27	31.47	29.87	29.93	553930
2008-05-27	29.91	30.68	29.91	30.25	344661
2008-05-28	30.33	30.65	29.94	30.14	342813
2008-05-29	30.29	30.83	30.17	30.51	436697
2008-05-30	30.49	31.00	30.20	30.69	197040
2008-06-02	30.72	30.98	30.24	30.96	293476
2008-06-03	31.00	31.12	30.14	30.60	314915
2008-06-04	30.36	31.29	30.27	31.22	316312
2008-06-05	31.25	31.36	30.65	31.25	256867
2008-06-06	31.17	31.24	29.93	29.93	314983
2008-06-09	29.93	30.53	29.90	30.17	319645
2008-06-10	30.00	31.17	29.90	30.52	502295
2008-06-11	30.50	30.74	29.19	29.41	599925
2008-06-12	29.59	29.92	28.76	28.97	329366
2008-06-13	28.38	28.80	28.01	28.49	403341
2008-06-16	28.44	28.94	28.44	28.62	254129
2008-06-17	28.66	30.00	28.62	29.63	408499
2008-06-18	29.75	30.00	29.36	29.68	336976
2008-06-19	29.70	30.10	29.57	29.78	278158
2008-06-20	29.78	30.04	28.86	28.94	486138
2008-06-23	29.01	29.54	28.20	29.41	487585
2008-06-24	29.25	29.94	28.80	29.76	580002
2008-06-25	29.63	30.03	29.15	29.39	399590
2008-06-26	29.01	29.84	28.88	29.39	360261
2008-06-27	29.26	29.63	28.61	28.95	1170355
2008-06-30	28.76	30.20	28.76	29.53	606173
2008-07-01	29.27	29.59	28.40	29.23	455773
2008-07-02	29.07	29.65	27.73	28.26	576689
2008-07-03	28.40	28.69	27.50	27.88	282198
2008-07-07	27.79	28.10	26.74	27.02	599745
2008-07-08	26.85	27.75	26.67	27.69	511403
2008-07-09	27.65	28.12	27.50	27.70	372343
2008-07-10	27.72	28.37	27.57	28.32	401531
2008-07-11	28.06	29.19	28.06	29.03	782619
2008-07-14	28.95	29.69	28.95	29.44	480633
2008-07-15	29.24	29.50	28.51	29.14	413779
2008-07-16	29.12	29.14	28.52	29.09	359304
2008-07-17	29.01	29.41	28.80	29.35	368189
2008-07-18	29.50	29.72	28.92	29.12	295920
2008-07-21	29.49	29.70	29.20	29.29	475359
2008-07-22	29.08	29.72	28.95	29.26	566654
2008-07-23	29.37	29.75	29.34	29.55	451743
2008-07-24	29.74	29.75	29.00	29.47	449680
2008-07-25	29.17	29.66	29.16	29.58	391625
2008-07-28	29.44	29.71	28.50	28.63	405366
2008-07-29	28.87	29.56	28.63	29.48	429149
2008-07-30	29.50	29.80	29.00	29.66	382069
2008-07-31	29.38	29.99	29.21	29.74	329237
2008-08-01	29.85	29.85	28.75	28.85	337371
2008-08-04	28.62	28.62	26.55	26.61	587055
2008-08-05	26.84	27.09	26.45	26.71	363493
2008-08-06	26.60	27.28	26.59	26.82	315364
2008-08-07	26.75	26.99	25.33	25.56	552922
2008-08-08	25.50	26.24	25.16	25.98	266665
2008-08-11	26.05	26.62	26.02	26.46	306300
2008-08-12	26.59	26.59	25.92	26.34	153209
2008-08-13	26.37	27.59	26.05	27.23	282532
2008-08-14	27.12	27.92	27.10	27.62	254520
2008-08-15	27.82	28.10	27.24	27.56	361263
2008-08-18	27.74	28.27	27.50	27.65	848180
2008-08-19	27.18	27.46	26.83	27.02	499704
2008-08-20	27.32	27.52	26.79	27.24	296625
2008-08-21	28.55	28.55	27.20	27.64	298827
2008-08-22	27.83	28.18	27.25	27.47	229082
2008-08-25	27.55	27.66	27.10	27.37	259679
2008-08-26	27.39	27.99	27.18	27.65	317561
2008-08-27	27.75	28.46	27.60	28.20	580410
2008-08-28	27.87	28.64	27.49	28.46	464872
2008-08-29	28.32	28.61	27.70	27.83	284205
2008-09-02	27.82	28.35	27.50	27.69	405718
2008-09-03	27.60	28.14	27.02	27.26	407830
2008-09-04	27.01	27.32	25.92	26.49	637601
2008-09-05	26.28	26.28	24.55	24.89	637515
2008-09-08	25.08	25.87	24.75	24.95	578043
2008-09-09	25.03	25.03	22.25	22.26	949556
2008-09-10	22.26	23.19	22.00	22.74	856920
2008-09-11	22.53	22.76	21.90	22.32	474493
2008-09-12	22.15	22.82	22.15	22.77	463283
2008-09-15	22.56	22.56	20.36	20.63	683019
2008-09-16	20.21	21.27	20.21	21.27	1134886
2008-09-17	21.04	21.40	19.95	19.96	761456
2008-09-18	20.10	21.65	19.84	21.62	1029636
2008-09-19	23.00	26.50	22.81	24.27	1173935
2008-09-22	24.07	24.73	23.47	23.57	322633
2008-09-23	23.55	24.17	22.82	23.17	410070
2008-09-24	23.15	23.67	22.92	23.20	375648
2008-09-25	23.62	23.73	22.90	23.45	298210
2008-09-26	23.00	23.20	22.03	22.75	344162
2008-09-29	22.45	23.00	18.63	19.55	961271
2008-09-30	19.62	21.57	19.62	21.56	574444
2008-10-01	21.46	21.67	20.14	20.53	326270
2008-10-02	20.49	20.94	18.53	18.58	686017
2008-10-03	19.20	19.75	17.78	17.93	639254
2008-10-06	17.29	17.38	14.66	16.75	946029
2008-10-07	16.75	16.95	14.37	14.43	838183
2008-10-08	13.97	14.74	13.00	13.76	1195126
2008-10-09	13.80	14.70	12.19	12.31	926375
2008-10-10	11.51	12.30	9.78	12.30	1162915
2008-10-13	13.53	15.44	13.04	15.44	951722
2008-10-14	16.85	17.35	15.86	15.97	942868
2008-10-15	15.25	15.45	14.01	14.01	447009
2008-10-16	14.10	14.82	13.46	14.46	1141419
2008-10-17	13.93	14.83	13.75	13.75	942102
2008-10-20	14.55	15.19	13.75	14.73	756453
2008-10-21	14.54	15.28	14.20	14.57	696847
2008-10-22	14.20	14.59	12.86	13.35	622784
2008-10-23	13.43	14.00	12.40	12.87	669012
2008-10-24	12.10	12.33	11.55	11.65	1075445
2008-10-27	11.14	11.71	10.89	10.92	647492
2008-10-28	11.69	11.95	10.00	11.21	954522
2008-10-29	11.42	12.58	11.13	11.86	618303
2008-10-30	12.50	12.89	12.02	12.79	439697
2008-10-31	12.79	13.76	12.50	13.65	746810
2008-11-03	14.00	14.78	13.91	14.20	509156
2008-11-04	14.77	15.76	14.61	15.76	606577
2008-11-05	15.77	15.77	14.92	15.18	831465
2008-11-06	14.72	15.34	13.67	13.71	573519
2008-11-07	13.81	14.92	13.41	13.73	755400
2008-11-10	14.03	14.50	13.45	13.84	322615
2008-11-11	13.23	13.91	13.23	13.45	472599
2008-11-12	13.09	13.40	12.03	12.08	928571
2008-11-13	11.96	13.54	11.12	13.54	775936
2008-11-14	13.11	13.51	12.36	12.60	442519
2008-11-17	12.47	13.17	12.31	12.57	311811
2008-11-18	12.56	13.10	11.81	11.99	558319
2008-11-19	11.99	11.99	11.14	11.14	546959
2008-11-20	11.00	11.01	9.25	9.37	820420
2008-11-21	9.38	10.19	8.19	9.01	1117338
2008-11-24	9.25	10.21	9.07	9.95	822621
2008-11-25	10.30	11.28	9.32	9.79	567948
2008-11-26	9.57	10.68	9.32	10.60	540098
2008-11-28	11.00	12.01	10.79	11.89	659078
2008-12-01	11.99	12.00	10.60	10.71	1071799
2008-12-02	10.96	11.30	10.04	10.40	1172088
2008-12-03	10.18	10.80	10.03	10.66	584919
2008-12-04	10.48	11.82	10.48	11.28	669847
2008-12-05	11.14	11.49	9.26	9.89	2259154
2008-12-08	10.50	11.28	10.50	11.00	1121614
2008-12-09	10.91	11.97	10.88	11.31	826939
2008-12-10	11.84	12.71	11.73	12.22	1065003
2008-12-11	13.20	13.20	11.31	11.49	807992
2008-12-12	11.26	11.89	11.01	11.64	754093
2008-12-15	11.92	12.16	11.50	11.73	557657
2008-12-16	12.35	12.35	11.53	11.87	1019291
2008-12-17	11.87	13.00	11.72	12.62	1079743
2008-12-18	12.66	12.92	12.28	12.48	1146649
2008-12-19	12.06	12.33	11.28	11.61	939227
2008-12-22	11.71	11.71	9.80	9.87	1333119
2008-12-23	10.74	10.74	9.81	10.15	879418
2008-12-24	10.09	10.32	9.91	10.10	202154
2008-12-26	10.39	10.39	10.00	10.21	279613
2008-12-29	10.21	10.35	9.65	9.88	511368
2008-12-30	9.76	10.20	9.76	10.18	501773
2008-12-31	10.18	11.20	10.18	11.05	579500
2009-01-02	11.05	12.14	11.05	12.03	552566
2009-01-05	12.06	12.82	11.89	12.49	547162
2009-01-06	12.65	13.20	12.58	13.17	584882
2009-01-07	13.00	13.01	12.41	12.64	577061
2009-01-08	12.55	13.50	12.29	13.47	875805
2009-01-09	13.74	13.74	13.00	13.23	720037
2009-01-12	13.22	13.22	11.73	11.92	629165
2009-01-13	11.90	12.75	11.71	12.54	628823
2009-01-14	12.30	12.48	11.65	12.03	760913
2009-01-15	12.09	12.88	11.00	12.77	1000183
2009-01-16	12.92	12.95	12.23	12.56	628626
2009-01-20	12.39	12.45	11.10	11.26	806360
2009-01-21	11.46	12.90	11.39	12.90	955839
2009-01-22	12.44	12.44	11.68	11.80	637248
2009-01-23	11.73	11.80	11.32	11.58	589733
2009-01-26	12.49	12.49	11.50	11.68	520645
2009-01-27	11.84	11.90	11.45	11.68	297219
2009-01-28	12.22	12.35	11.66	12.17	417948
2009-01-29	11.97	12.00	11.60	11.68	332352
2009-01-30	11.78	11.78	11.14	11.36	501227
2009-02-02	11.34	11.34	10.76	11.30	560556
2009-02-03	11.37	11.75	11.29	11.57	442877
2009-02-04	11.55	11.85	10.93	10.94	715147
2009-02-05	10.95	11.07	10.63	10.98	747231
2009-02-06	11.06	11.70	11.06	11.52	505707
2009-02-09	11.52	11.94	11.37	11.77	312875
2009-02-10	11.65	11.91	11.25	11.38	548211
2009-02-11	11.38	11.61	11.10	11.44	511961
2009-02-12	11.27	11.40	10.95	11.36	306419
2009-02-13	11.22	11.54	11.20	11.40	416457
2009-02-17	10.87	11.05	10.17	10.30	940396
2009-02-18	10.39	10.39	9.51	9.80	890762
2009-02-19	10.00	10.19	9.67	9.83	427365
2009-02-20	9.62	9.63	8.75	9.14	776621
2009-02-23	9.46	9.48	8.57	8.60	469069
2009-02-24	8.74	9.03	8.25	8.89	629697
2009-02-25	8.89	9.04	8.25	8.84	434813
2009-02-26	8.69	9.01	8.21	8.36	869353
2009-02-27	8.54	8.96	8.23	8.53	748974
2009-03-02	8.42	8.46	6.11	6.26	2125211
2009-03-03	6.40	6.40	4.91	5.43	2851958
2009-03-04	5.59	6.38	5.56	6.24	1441260
2009-03-05	6.17	6.20	5.02	5.25	1238040
2009-03-06	5.26	5.32	4.64	4.80	1223013
2009-03-09	4.61	4.75	4.01	4.05	1870536
2009-03-10	4.24	4.86	4.24	4.76	1211644
2009-03-11	4.88	5.08	4.58	4.82	893803
2009-03-12	4.74	5.01	4.56	5.01	537381
2009-03-13	5.21	5.21	4.89	4.98	593508
2009-03-16	5.05	6.06	5.02	5.62	1090906
2009-03-17	5.60	6.52	5.55	6.50	1181680
2009-03-18	6.50	6.99	6.25	6.80	935407
2009-03-19	6.90	7.33	6.89	7.07	520833
2009-03-20	7.14	7.15	6.17	6.25	867688
2009-03-23	6.46	7.02	6.46	7.02	817500
2009-03-24	6.88	6.93	6.61	6.64	439658
2009-03-25	6.71	7.02	6.38	6.71	587376
2009-03-26	6.70	7.03	6.70	7.00	452136
2009-03-27	6.86	6.91	6.64	6.77	566639
2009-03-30	6.61	6.61	6.15	6.50	659906
2009-03-31	6.55	6.69	6.36	6.56	570623
2009-04-01	6.44	6.77	6.27	6.75	473155
2009-04-02	7.11	7.33	6.97	7.21	593264
2009-04-03	7.20	7.35	7.03	7.35	309065
2009-04-06	7.28	7.47	7.14	7.30	391592
2009-04-07	7.17	7.22	7.01	7.06	525477
2009-04-08	7.04	7.29	6.90	7.29	387561
2009-04-09	7.51	7.84	7.42	7.80	553905
2009-04-13	7.84	8.25	7.60	8.12	477294
2009-04-14	8.00	8.37	7.80	8.01	573202
2009-04-15	8.12	8.38	7.85	8.34	472703
2009-04-16	8.46	8.63	8.22	8.57	486283
2009-04-17	8.60	9.06	8.38	8.96	586581
2009-04-20	8.77	8.80	7.75	7.80	687467
2009-04-21	7.72	8.54	7.50	8.36	656265
2009-04-22	8.24	8.57	8.21	8.26	374285
2009-04-23	8.31	8.39	8.15	8.23	325433
2009-04-24	8.41	8.79	8.28	8.62	403723
2009-04-27	8.61	8.75	8.16	8.22	352908
2009-04-28	7.92	8.54	7.84	8.30	384673
2009-04-29	8.40	8.71	8.30	8.52	600134
2009-04-30	8.63	9.00	8.63	8.63	455933
2009-05-01	8.69	9.70	8.68	9.27	539687
2009-05-04	9.56	10.07	9.55	10.07	850703
2009-05-05	10.03	10.94	10.02	10.83	1070544
2009-05-06	11.30	12.05	11.00	12.00	1032940
2009-05-07	12.00	12.44	11.11	11.27	1404476
2009-05-08	11.73	12.06	11.52	11.76	807782
2009-05-11	11.52	11.61	11.05	11.25	540306
2009-05-12	11.36	11.49	11.03	11.27	367025
2009-05-13	11.07	11.07	10.01	10.06	1257570
2009-05-14	9.94	10.25	9.41	9.58	1253016
2009-05-15	9.62	10.43	9.62	9.97	697249
2009-05-18	10.22	10.94	10.04	10.86	758585
2009-05-19	10.88	11.98	10.88	11.71	1000864
2009-05-20	11.96	12.43	11.75	11.90	1744197
2009-05-21	11.74	12.10	11.59	11.96	1191423
2009-05-22	11.96	12.00	11.47	11.51	1114096
2009-05-26	11.43	11.89	11.11	11.77	1004170
2009-05-27	11.71	12.24	11.66	11.96	1021146
2009-05-28	11.92	12.08	11.30	11.91	1290947
2009-05-29	11.91	12.46	11.61	12.38	1081305
2009-06-01	12.71	13.05	12.50	12.69	747885
2009-06-02	12.64	13.29	12.50	12.59	673207
2009-06-03	12.46	12.47	11.91	12.18	535996
2009-06-04	12.32	12.32	12.02	12.25	499962
2009-06-05	12.55	12.55	11.91	12.08	607956
2009-06-08	12.08	12.16	11.75	11.96	314095
2009-06-09	12.17	12.34	11.94	12.15	259772
2009-06-10	12.35	12.99	12.20	12.68	718305
2009-06-11	12.58	13.33	12.58	13.03	628267
2009-06-12	12.89	13.12	12.67	12.87	388834
2009-06-15	12.71	12.71	11.92	12.09	445941
2009-06-16	12.16	12.41	11.43	11.50	584024
2009-06-17	11.53	11.57	10.70	11.30	481155
2009-06-18	11.24	11.50	10.88	11.42	284195
2009-06-19	11.59	11.85	11.25	11.29	470668
2009-06-22	11.22	11.30	9.98	10.14	757945
2009-06-23	10.19	10.50	9.93	10.26	393675
2009-06-24	10.41	10.96	10.25	10.33	381751
2009-06-25	10.30	11.08	10.25	11.06	437406
2009-06-26	11.02	11.30	10.77	11.25	1052071
2009-06-29	11.29	11.30	10.81	11.18	354590
2009-06-30	11.09	11.39	10.87	11.03	322625
2009-07-01	11.20	11.62	11.20	11.48	322706
2009-07-02	11.20	11.20	10.76	10.76	244639
2009-07-06	10.68	10.68	10.17	10.46	392927
2009-07-07	10.36	10.77	9.85	9.90	941563
2009-07-08	9.95	10.15	9.39	9.77	708903
2009-07-09	9.85	10.06	9.60	9.65	671539
2009-07-10	9.72	9.90	9.50	9.60	457897
2009-07-13	9.66	9.90	9.30	9.82	571865
2009-07-14	9.78	10.22	9.78	10.13	706943
2009-07-15	10.20	10.95	10.20	10.89	511080
2009-07-16	10.84	11.59	10.75	11.49	607209
2009-07-17	11.45	11.51	11.18	11.20	334144
2009-07-20	11.29	11.75	11.29	11.67	339813
2009-07-21	11.78	11.89	11.01	11.33	521147
2009-07-22	11.27	11.75	11.12	11.62	484778
2009-07-23	11.55	12.26	11.55	12.12	647167
2009-07-24	12.03	12.12	11.61	12.10	450311
2009-07-27	12.15	12.48	12.03	12.48	314875
2009-07-28	12.40	12.43	11.93	12.24	571899
2009-07-29	12.10	12.23	11.65	11.77	392684
2009-07-30	11.86	12.23	11.78	12.12	339917
2009-07-31	12.10	12.56	12.01	12.33	396467
2009-08-03	12.67	12.95	12.58	12.79	472450
2009-08-04	12.79	12.95	12.64	12.81	341431
2009-08-05	12.82	12.99	12.49	12.55	300873
2009-08-06	12.66	12.75	12.10	12.13	274648
2009-08-07	12.33	12.58	12.08	12.37	256360
2009-08-10	12.37	12.69	12.18	12.61	312791
2009-08-11	12.55	12.55	12.08	12.15	329647
2009-08-12	12.25	12.63	12.16	12.48	241729
2009-08-13	12.64	12.75	12.33	12.68	263676
2009-08-14	12.65	12.65	12.31	12.52	308408
2009-08-17	12.11	12.27	11.75	12.02	305999
2009-08-18	12.07	12.43	12.06	12.28	591917
2009-08-19	12.11	12.23	12.02	12.15	1578787
2009-08-20	12.38	12.98	12.26	12.68	898030
2009-08-21	12.88	13.25	12.85	13.00	600083
2009-08-24	13.32	13.71	13.25	13.55	1207618
2009-08-25	13.61	13.86	13.47	13.54	908741
2009-08-26	13.47	13.60	13.23	13.42	568554
2009-08-27	13.14	13.30	12.66	13.17	442893
2009-08-28	13.33	13.43	12.67	12.77	439787
2009-08-31	12.64	12.69	12.20	12.66	601064
2009-09-01	12.53	12.88	12.21	12.25	714748
2009-09-02	12.13	12.23	11.79	11.86	605136
2009-09-03	11.97	12.13	11.86	12.02	335043
2009-09-04	12.03	12.43	11.95	12.39	282705
2009-09-08	12.56	12.56	11.94	12.01	549489
2009-09-09	11.98	12.24	11.91	12.03	477624
2009-09-10	12.05	12.20	11.92	12.09	561711
2009-09-11	12.10	12.33	11.96	12.03	300695
2009-09-14	11.94	12.13	11.91	12.10	310093
2009-09-15	12.08	12.32	12.04	12.24	300077
2009-09-16	12.34	12.69	12.34	12.61	393130
2009-09-17	12.58	12.61	12.30	12.44	255531
2009-09-18	12.51	12.52	12.05	12.24	382369
2009-09-21	12.09	12.11	11.90	12.09	311653
2009-09-22	12.13	12.30	12.00	12.13	281146
2009-09-23	12.10	12.50	12.05	12.20	420932
2009-09-24	12.23	12.25	11.75	11.90	419945
2009-09-25	11.86	12.21	11.81	12.12	327010
2009-09-28	12.11	12.35	12.01	12.29	295297
2009-09-29	12.28	12.56	12.28	12.43	241309
2009-09-30	12.50	12.55	12.08	12.29	331504
2009-10-01	12.26	12.32	11.84	11.84	481525
2009-10-02	11.68	11.88	11.30	11.75	638184
2009-10-05	11.92	11.93	11.58	11.72	418546
2009-10-06	11.85	12.16	11.75	11.98	466669
2009-10-07	11.99	12.00	11.83	11.90	313668
2009-10-08	11.99	12.49	11.99	12.41	771967
2009-10-09	12.36	12.45	12.22	12.39	223840
2009-10-12	12.49	12.60	12.41	12.50	191589
2009-10-13	12.49	12.83	12.22	12.71	356817
2009-10-14	12.96	12.97	12.76	12.96	335637
2009-10-15	12.75	13.01	12.71	13.01	200339
2009-10-16	12.88	13.01	12.70	12.93	363514
2009-10-19	12.97	13.10	12.70	13.09	419354
2009-10-20	13.07	13.18	12.81	13.05	324000
2009-10-21	12.99	13.15	12.60	12.62	452216
2009-10-22	12.57	13.05	12.30	13.04	562045
2009-10-23	13.07	13.09	12.35	12.45	403507
2009-10-26	12.55	12.75	12.05	12.19	482489
2009-10-27	12.23	12.46	12.02	12.09	554890
2009-10-28	12.08	12.20	11.57	11.62	621725
2009-10-29	11.88	12.16	11.67	11.91	670618
2009-10-30	11.89	11.90	11.33	11.37	712636
2009-11-02	11.46	11.56	11.04	11.37	448355
2009-11-03	11.29	11.49	11.05	11.15	716981
2009-11-04	11.27	11.35	11.00	11.00	539477
2009-11-05	11.19	11.42	11.07	11.28	443159
2009-11-06	11.28	11.45	11.13	11.27	560299
2009-11-09	11.40	11.72	11.37	11.52	662038
2009-11-10	11.47	11.64	11.36	11.53	457673
2009-11-11	11.67	11.87	11.52	11.74	410754
2009-11-12	11.79	12.20	11.74	11.84	669892
2009-11-13	11.95	12.13	11.78	11.92	429551
2009-11-16	12.20	12.55	12.07	12.40	635603
2009-11-17	12.47	12.70	12.30	12.55	568766
2009-11-18	12.53	12.81	12.46	12.70	482123
2009-11-19	12.48	12.62	12.32	12.57	444665
2009-11-20	12.46	12.66	12.36	12.54	295190
2009-11-23	12.72	12.80	12.55	12.65	440573
2009-11-24	12.65	12.91	12.56	12.90	416966
2009-11-25	12.96	13.37	12.75	13.36	923383
2009-11-27	12.87	12.98	12.55	12.78	428565
2009-11-30	12.91	13.09	12.65	13.04	533039
2009-12-01	13.20	13.61	13.20	13.59	815595
2009-12-02	13.63	14.07	13.63	13.70	768470
2009-12-03	13.72	14.35	13.68	14.21	888987
2009-12-04	14.43	14.69	13.65	13.95	995511
2009-12-07	13.91	14.03	13.75	13.85	469120
2009-12-08	13.75	13.92	13.41	13.65	385240
2009-12-09	13.85	13.85	13.16	13.51	449507
2009-12-10	13.57	13.66	13.30	13.44	288052
2009-12-11	13.49	14.24	13.48	14.11	572355
2009-12-14	14.26	14.28	13.84	13.98	448012
2009-12-15	13.97	14.04	13.51	13.57	647835
2009-12-16	13.69	13.95	13.40	13.60	683672
2009-12-17	13.53	13.64	13.25	13.43	408506
2009-12-18	13.66	14.10	13.66	13.86	953709
2009-12-21	13.90	14.03	13.56	13.67	425327
2009-12-22	13.67	14.00	13.66	13.83	424277
2009-12-23	13.80	14.26	13.80	14.14	421157
2009-12-24	14.20	14.41	14.17	14.32	138417
2009-12-28	14.41	14.44	14.05	14.11	301172
2009-12-29	14.21	14.21	13.89	13.97	214537
2009-12-30	13.90	14.03	13.63	13.83	429832
2009-12-31	13.91	14.02	13.60	13.63	284376
2010-01-04	13.82	14.15	13.78	14.12	305240
2010-01-05	14.13	14.28	13.93	14.07	315599
2010-01-06	14.10	14.23	14.01	14.07	301534
2010-01-07	14.09	14.14	13.70	14.10	278324
2010-01-08	14.10	15.00	14.10	14.96	765904
2010-01-11	15.06	15.63	15.06	15.48	659901
2010-01-12	15.36	15.40	15.01	15.12	403190
2010-01-13	15.16	15.75	14.93	15.62	539981
2010-01-14	15.57	15.85	15.57	15.79	309390
2010-01-15	15.70	16.00	15.21	15.36	533208
2010-01-19	15.44	15.62	15.28	15.41	404602
2010-01-20	15.35	15.65	15.32	15.54	516715
2010-01-21	15.53	15.87	15.11	15.19	520586
2010-01-22	15.21	15.21	14.59	14.66	486093
2010-01-25	14.81	15.44	14.69	15.26	498420
2010-01-26	15.07	15.45	14.93	15.09	298579
2010-01-27	15.02	15.50	14.97	15.35	336030
2010-01-28	15.42	15.42	14.75	14.82	335167
2010-01-29	15.05	15.09	14.42	14.47	347505
2010-02-01	14.70	14.91	14.58	14.90	346822
2010-02-02	14.97	15.02	14.73	14.93	258801
2010-02-03	14.89	15.01	14.60	14.98	309540
2010-02-04	14.86	14.86	14.21	14.44	770748
2010-02-05	14.39	14.53	13.50	14.06	645605
2010-02-08	14.17	14.17	13.74	13.81	350552
2010-02-09	14.05	14.37	13.89	14.11	330545
2010-02-10	14.03	14.14	13.78	13.82	308986
2010-02-11	13.85	14.09	13.65	14.02	373129
2010-02-12	13.85	14.25	13.70	14.23	526294
2010-02-16	14.53	14.83	14.35	14.83	260820
2010-02-17	14.85	15.07	14.75	14.92	354024
2010-02-18	14.95	15.10	14.94	15.07	406406
2010-02-19	14.97	15.22	14.96	15.05	282728
2010-02-22	15.15	15.29	15.02	15.25	365230
2010-02-23	15.20	15.48	15.06	15.30	716019
2010-02-24	15.32	15.55	15.26	15.47	391745
2010-02-25	15.31	15.71	15.15	15.64	913863
2010-02-26	15.70	16.09	15.56	15.90	1019878
2010-03-01	15.99	16.62	15.97	16.54	588130
2010-03-02	16.71	17.40	16.67	17.08	907523
2010-03-03	17.48	17.91	17.25	17.71	955702
2010-03-04	17.70	17.94	17.07	17.30	880679
2010-03-05	17.39	17.93	17.39	17.77	558818
2010-03-08	17.81	17.95	17.65	17.77	397711
2010-03-09	17.89	18.06	17.75	17.99	480887
2010-03-10	18.10	18.68	18.08	18.53	548710
2010-03-11	18.68	18.89	18.44	18.86	536131
2010-03-12	18.91	19.37	18.77	19.36	784351
2010-03-15	19.26	19.67	19.10	19.22	669979
2010-03-16	18.87	19.03	18.00	18.79	1643344
2010-03-17	18.34	18.88	18.34	18.75	659271
2010-03-18	18.73	18.80	18.48	18.78	1011641
2010-03-19	18.79	18.80	17.54	17.91	1196267
2010-03-22	17.75	18.34	17.62	18.22	465995
2010-03-23	18.25	18.36	18.05	18.20	388950
2010-03-24	18.13	18.33	18.12	18.22	233042
2010-03-25	18.33	18.37	18.00	18.01	465433
2010-03-26	18.11	18.20	17.77	17.92	336673
2010-03-29	18.11	18.36	18.02	18.23	256907
2010-03-30	18.28	18.33	17.91	17.99	365364
2010-03-31	18.00	18.21	17.75	17.76	417792
2010-04-01	17.97	18.34	17.92	18.24	413374
2010-04-05	18.43	18.74	18.34	18.73	498671
2010-04-06	18.66	19.17	18.47	19.12	458629
2010-04-07	19.06	19.50	18.91	19.25	944826
2010-04-08	19.21	19.78	18.94	19.50	724471
2010-04-09	19.60	20.36	19.60	20.22	756580
2010-04-12	20.22	21.29	20.22	21.04	1295715
2010-04-13	21.00	21.00	20.23	20.63	569553
2010-04-14	20.74	21.23	20.50	20.57	556400
2010-04-15	20.50	20.97	20.48	20.70	252506
2010-04-16	20.68	20.69	19.42	19.86	684570
2010-04-19	19.63	19.85	19.38	19.82	514487
2010-04-20	19.83	20.35	19.83	20.13	493769
2010-04-21	20.21	20.50	20.02	20.47	638672
2010-04-22	20.28	20.35	19.95	19.99	614875
2010-04-23	20.09	20.23	19.92	20.15	594384
2010-04-26	20.24	20.94	20.24	20.69	484353
2010-04-27	20.67	20.88	20.03	20.11	673251
2010-04-28	20.00	20.18	19.75	19.96	707820
2010-04-29	20.07	20.18	19.65	19.83	644074
2010-04-30	19.89	20.15	19.78	19.80	413785
2010-05-03	19.89	20.60	19.89	20.46	532755
2010-05-04	20.18	20.18	19.50	19.69	717474
2010-05-05	19.49	19.49	18.33	18.91	1178732
2010-05-06	18.91	19.00	15.60	17.92	1584389
2010-05-07	17.99	18.12	17.00	17.45	979975
2010-05-10	18.55	19.20	18.54	19.09	737410
2010-05-11	18.88	19.68	18.85	19.28	584381
2010-05-12	19.30	20.00	19.30	19.94	509790
2010-05-13	19.86	20.34	19.59	19.68	383227
2010-05-14	19.41	19.48	18.78	19.25	451120
2010-05-17	19.33	19.48	18.12	18.62	623767
2010-05-18	18.85	19.16	18.26	18.40	421747
2010-05-19	18.23	18.42	17.42	18.12	608768
2010-05-20	16.84	17.41	16.00	16.84	1346906
2010-05-21	16.30	17.39	16.06	17.14	1117061
2010-05-24	17.39	17.39	16.60	16.60	785527
2010-05-25	16.03	16.84	16.00	16.84	796263
2010-05-26	17.17	18.11	17.17	17.60	680538
2010-05-27	18.02	18.82	17.95	18.81	813857
2010-05-28	18.67	18.67	17.93	18.08	762879
2010-06-01	17.84	18.28	17.48	17.48	707881
2010-06-02	17.53	18.18	17.35	18.18	497451
2010-06-03	18.35	18.46	18.01	18.35	533769
2010-06-04	18.01	18.22	17.54	17.70	750796
2010-06-07	17.79	18.08	17.23	17.27	590473
2010-06-08	17.24	17.37	16.50	16.93	623708
2010-06-09	17.13	17.80	16.85	16.96	383488
2010-06-10	17.43	18.05	17.42	17.98	447416
2010-06-11	17.56	18.37	17.54	18.37	311786
2010-06-14	18.60	18.87	18.39	18.43	252334
2010-06-15	18.68	19.10	18.51	19.04	368813
2010-06-16	18.88	19.22	18.70	18.95	278451
2010-06-17	18.99	19.13	18.55	18.99	199584
2010-06-18	19.00	19.50	18.93	19.35	550005
2010-06-21	19.50	19.95	19.24	19.39	301688
2010-06-22	19.25	19.64	18.88	18.97	348720
2010-06-23	18.99	19.43	18.84	19.17	272345
2010-06-24	18.96	19.08	18.42	18.46	327998
2010-06-25	18.51	19.17	18.40	19.10	1029528
2010-06-28	19.32	19.88	19.15	19.40	354600
2010-06-29	18.74	19.10	18.28	18.47	432511
2010-06-30	18.50	18.74	17.83	17.88	316929
2010-07-01	17.99	18.12	17.02	17.63	406421
2010-07-02	17.83	17.98	17.40	17.73	282261
2010-07-06	17.94	18.41	17.37	17.52	358214
2010-07-07	17.64	18.58	17.62	18.57	324600
2010-07-08	18.62	19.11	18.60	18.94	247529
2010-07-09	18.99	19.14	18.76	19.09	245587
2010-07-12	18.95	19.19	18.34	18.42	306300
2010-07-13	18.61	19.08	18.54	18.94	457607
2010-07-14	18.79	19.15	18.63	18.82	224416
2010-07-15	19.11	19.11	18.33	18.66	295343
2010-07-16	18.55	18.71	18.02	18.07	378573
2010-07-19	18.12	18.29	17.76	18.07	285008
2010-07-20	17.75	18.60	17.75	18.58	301836
2010-07-21	18.25	18.52	17.68	17.97	603955
2010-07-22	18.22	18.87	18.19	18.78	408517
2010-07-23	18.96	19.43	18.64	19.22	373418
2010-07-26	19.30	19.90	19.22	19.83	395942
2010-07-27	20.00	20.00	19.25	19.32	575025
2010-07-28	19.32	19.50	19.01	19.17	215292
2010-07-29	19.29	19.51	18.82	19.16	231683
2010-07-30	18.89	19.29	18.75	19.06	263523
2010-08-02	19.18	19.87	19.18	19.56	334639
2010-08-03	19.51	19.79	19.12	19.55	225716
2010-08-04	19.62	19.92	19.58	19.83	254826
2010-08-05	19.75	19.89	19.63	19.69	249326
2010-08-06	19.49	19.83	19.21	19.46	373871
2010-08-09	19.65	19.72	19.52	19.60	310097
2010-08-10	19.38	19.51	19.08	19.29	277652
2010-08-11	18.77	18.89	18.43	18.69	516289
2010-08-12	18.37	18.85	18.35	18.57	286055
2010-08-13	18.63	18.66	18.30	18.32	254964
2010-08-16	18.23	18.94	18.14	18.69	230688
2010-08-17	18.88	19.28	18.88	19.10	267419
2010-08-18	19.19	19.49	18.90	19.22	216574
2010-08-19	19.18	19.31	18.50	18.72	303916
2010-08-20	18.52	18.80	18.34	18.76	268693
2010-08-23	18.84	18.88	17.92	17.99	477364
2010-08-24	17.70	17.70	16.82	17.00	1022255
2010-08-25	17.00	17.44	16.71	17.35	492407
2010-08-26	17.60	18.12	17.40	17.58	382242
2010-08-27	17.87	18.00	17.31	17.91	430436
2010-08-30	17.90	18.04	17.79	17.79	290633
2010-08-31	17.72	18.00	17.40	17.51	366930
2010-09-01	17.89	18.62	17.77	18.43	443489
2010-09-02	18.38	18.71	18.35	18.67	256512
2010-09-03	18.99	19.04	18.73	19.00	400359
2010-09-07	18.98	19.00	18.40	18.46	364951
2010-09-08	18.06	18.45	18.06	18.17	323623
2010-09-09	18.45	18.57	17.93	18.09	314342
2010-09-10	18.25	18.36	18.06	18.23	184099
2010-09-13	18.39	18.72	18.29	18.62	310675
2010-09-14	18.62	18.73	18.39	18.64	198448
2010-09-15	18.51	18.70	18.42	18.49	240290
2010-09-16	18.39	18.56	18.24	18.38	166573
2010-09-17	18.52	18.55	18.05	18.47	308954
2010-09-20	18.49	18.92	18.39	18.83	309278
2010-09-21	18.83	18.97	18.66	18.80	210376
2010-09-22	18.77	19.06	18.47	18.76	299274
2010-09-23	18.55	18.68	18.07	18.19	452952
2010-09-24	18.54	18.81	18.35	18.79	322902
2010-09-27	18.85	19.07	18.73	19.05	283795
2010-09-28	19.05	19.25	18.75	19.20	289772
2010-09-29	19.18	19.48	19.07	19.42	283952
2010-09-30	19.43	19.70	19.18	19.43	388174
2010-10-01	19.68	19.68	19.15	19.26	188099
2010-10-04	19.18	19.40	18.81	18.98	279635
2010-10-05	19.15	19.52	18.99	19.36	279783
2010-10-06	19.31	19.75	19.28	19.63	229424
2010-10-07	19.75	19.84	19.36	19.57	220055
2010-10-08	19.58	19.95	19.54	19.81	282940
2010-10-11	19.85	19.98	19.81	19.88	197504
2010-10-12	19.80	20.10	19.55	19.94	402729
2010-10-13	20.04	20.20	19.89	20.08	344136
2010-10-14	20.09	20.34	19.83	20.05	374696
2010-10-15	20.21	20.25	19.75	19.80	416631
2010-10-18	19.85	20.22	19.57	20.12	271592
2010-10-19	19.84	20.22	19.78	19.95	401557
2010-10-20	20.00	20.29	20.00	20.20	288319
2010-10-21	20.19	20.45	19.67	20.02	355324
2010-10-22	20.05	20.28	20.02	20.19	205277
2010-10-25	20.33	20.56	20.13	20.16	201438
2010-10-26	19.96	20.23	19.75	19.86	347118
2010-10-27	19.79	19.89	19.38	19.78	426687
2010-10-28	19.98	20.08	19.68	19.80	301206
2010-10-29	19.66	20.19	19.66	20.11	216032
2010-11-01	20.15	20.47	20.08	20.17	305686
2010-11-02	20.37	20.80	20.29	20.67	456241
2010-11-03	20.75	20.95	20.60	20.80	357817
2010-11-04	20.99	21.57	20.93	21.48	532075
2010-11-05	21.48	21.82	21.43	21.69	267898
2010-11-08	21.67	21.93	21.67	21.82	255127
2010-11-09	21.84	22.00	21.47	21.62	283265
2010-11-10	21.69	21.91	21.35	21.91	240637
2010-11-11	21.74	21.96	21.67	21.89	195284
2010-11-12	21.73	21.92	21.29	21.42	234176
2010-11-15	21.50	21.85	21.43	21.63	157906
2010-11-16	21.57	21.57	20.97	21.24	362491
2010-11-17	21.34	21.59	21.25	21.35	216432
2010-11-18	21.68	21.90	21.59	21.67	231266
2010-11-19	21.72	22.01	21.52	22.01	241695
2010-11-22	21.94	22.21	21.85	21.98	223023
2010-11-23	21.74	21.85	21.43	21.73	215944
2010-11-24	21.82	22.05	21.65	21.80	293426
2010-11-26	21.79	21.85	21.38	21.39	209484
2010-11-29	21.32	21.53	21.03	21.49	303161
2010-11-30	21.27	21.90	21.22	21.71	324344
2010-12-01	21.87	22.58	21.78	22.32	421680
2010-12-02	22.32	22.87	22.30	22.72	455273
2010-12-03	22.66	22.95	22.51	22.84	283366
2010-12-06	22.39	22.61	22.25	22.40	254286
2010-12-07	22.67	22.67	22.40	22.46	242852
2010-12-08	22.46	22.59	22.16	22.39	254868
2010-12-09	22.51	22.63	22.33	22.43	203307
2010-12-10	22.53	22.84	22.46	22.77	195350
2010-12-13	22.82	23.07	22.51	22.54	314946
2010-12-14	22.57	22.74	22.15	22.23	213015
2010-12-15	22.23	22.42	21.84	21.97	264184
2010-12-16	21.99	22.30	21.93	22.30	409013
2010-12-17	22.25	22.25	21.82	22.06	401486
2010-12-20	22.02	22.09	21.58	21.74	347437
2010-12-21	21.91	22.24	21.86	22.24	222978
2010-12-22	22.27	22.28	21.98	22.07	255885
2010-12-23	22.10	22.12	21.80	21.97	241739
2010-12-27	21.86	21.89	21.49	21.73	197599
2010-12-28	21.70	21.81	21.44	21.51	165843
2010-12-29	21.51	21.70	21.50	21.58	146422
2010-12-30	21.64	21.75	21.50	21.51	181471
2010-12-31	21.50	21.70	21.50	21.52	298023
2011-01-03	21.64	22.15	21.64	21.85	216160
2011-01-04	21.96	22.05	21.27	21.54	278830
2011-01-05	21.51	21.65	21.42	21.63	169800
2011-01-06	21.60	21.63	21.38	21.49	228524
2011-01-07	21.71	22.49	21.51	22.42	629348
2011-01-10	22.39	22.50	22.00	22.30	369601
2011-01-11	22.38	22.47	22.12	22.32	227046
2011-01-12	22.49	22.57	22.25	22.34	191062
2011-01-13	22.30	22.67	22.26	22.43	173848
2011-01-14	22.37	22.50	22.25	22.34	162650
2011-01-18	22.29	22.50	22.08	22.22	296699
2011-01-19	22.24	22.29	21.75	21.87	237370
2011-01-20	21.76	21.89	21.37	21.47	362071
2011-01-21	21.57	21.67	21.06	21.29	750483
2011-01-24	21.31	21.55	21.17	21.20	286165
2011-01-25	21.11	21.12	20.32	20.47	656901
2011-01-26	20.46	20.52	19.94	20.45	786214
2011-01-27	20.45	20.48	20.04	20.07	407142
2011-01-28	20.00	20.19	19.80	19.98	610674
2011-01-31	19.94	20.09	19.82	20.01	437290
2011-02-01	20.14	20.34	20.01	20.04	346443
2011-02-02	19.33	19.79	19.14	19.42	1144777
2011-02-03	19.47	19.60	19.22	19.44	467058
2011-02-04	19.44	19.49	19.25	19.37	396153
2011-02-07	19.32	19.71	19.32	19.60	417214
2011-02-08	19.65	19.84	19.43	19.71	297211
2011-02-09	19.65	19.71	19.28	19.36	308363
2011-02-10	19.30	19.47	19.27	19.47	291061
2011-02-11	19.47	19.69	19.43	19.69	260661
2011-02-14	19.70	19.95	19.70	19.75	298681
2011-02-15	19.72	19.79	19.54	19.75	371274
2011-02-16	19.73	20.18	19.67	20.15	388307
2011-02-17	20.15	20.50	20.09	20.36	462040
2011-02-18	20.52	20.74	20.27	20.62	432514
2011-02-22	20.55	20.71	20.04	20.14	625991
2011-02-23	20.20	20.34	19.85	20.14	421484
2011-02-24	20.18	20.50	20.05	20.27	408065
2011-02-25	20.32	20.74	20.32	20.73	236088
2011-02-28	20.87	21.00	20.75	20.79	333709
2011-03-01	20.82	20.98	20.43	20.48	329752
2011-03-02	20.45	20.95	20.45	20.71	477809
2011-03-03	20.92	20.99	20.72	20.94	406239
2011-03-04	20.99	20.99	20.73	20.84	292532
2011-03-07	20.99	21.07	20.66	20.92	448614
2011-03-08	20.91	21.15	20.59	21.09	457566
2011-03-09	20.71	20.79	20.35	20.42	314124
2011-03-10	20.17	20.29	19.43	19.67	555657
2011-03-11	19.60	20.11	19.51	19.80	327604
2011-03-14	19.81	19.85	19.47	19.76	295659
2011-03-15	19.27	19.44	18.88	19.33	656446
2011-03-16	19.29	19.68	19.08	19.15	456703
2011-03-17	19.48	19.76	19.41	19.66	329527
2011-03-18	19.91	19.93	19.59	19.70	377100
2011-03-21	19.94	20.20	19.87	20.18	263651
2011-03-22	20.17	20.25	20.11	20.15	189607
2011-03-23	20.15	20.17	19.91	20.12	166461
2011-03-24	20.27	20.34	20.04	20.19	195148
2011-03-25	20.27	20.62	20.16	20.41	230266
2011-03-28	20.55	20.63	20.21	20.24	170873
2011-03-29	20.33	20.62	20.22	20.60	232508
2011-03-30	20.64	20.93	20.61	20.78	289481
2011-03-31	20.83	20.83	20.58	20.73	357125
2011-04-01	20.81	20.93	20.79	20.88	338894
2011-04-04	20.91	21.00	20.83	20.95	284174
2011-04-05	20.89	20.98	20.80	20.97	247614
2011-04-06	21.01	21.06	20.84	20.91	280066
2011-04-07	20.93	21.09	20.65	20.81	195959
2011-04-08	20.86	21.09	20.56	20.63	177084
2011-04-11	20.70	20.89	20.05	20.19	298523
2011-04-12	19.98	20.11	19.70	19.95	311410
2011-04-13	20.07	20.21	19.71	19.86	232116
2011-04-14	19.80	19.93	19.69	19.85	181521
2011-04-15	19.81	20.02	19.76	19.98	224605
2011-04-18	19.77	19.93	19.47	19.69	304568
2011-04-19	19.75	19.81	19.33	19.40	294629
2011-04-20	19.63	19.79	19.51	19.68	242662
2011-04-21	19.80	19.96	19.73	19.94	185764
2011-04-25	19.96	20.15	19.82	19.88	190674
2011-04-26	19.91	20.37	19.86	20.26	297560
2011-04-27	20.26	20.38	20.07	20.30	161153
2011-04-28	20.31	20.31	19.96	20.00	234582
2011-04-29	20.02	20.04	19.90	19.99	284958
2011-05-02	20.03	20.03	19.53	19.77	443615
2011-05-03	19.70	19.78	19.59	19.72	278843
2011-05-04	19.77	19.81	19.40	19.54	284827
2011-05-05	19.48	19.82	19.34	19.48	302422
2011-05-06	19.71	19.85	19.35	19.47	208032
2011-05-09	19.44	20.18	19.42	20.15	328308
2011-05-10	20.29	20.50	20.22	20.41	264112
2011-05-11	20.35	20.46	19.87	20.21	342179
2011-05-12	20.13	20.29	19.86	20.16	218014
2011-05-13	20.21	20.29	19.66	19.77	304562
2011-05-16	19.66	19.96	19.50	19.51	242146
2011-05-17	19.49	19.75	19.27	19.61	399064
2011-05-18	19.71	20.08	19.65	20.07	236887
2011-05-19	20.19	20.29	19.88	20.17	269974
2011-05-20	20.07	20.15	19.91	19.99	335823
2011-05-23	20.00	20.12	19.75	19.79	321220
2011-05-24	19.82	19.84	19.02	19.16	836794
2011-05-25	19.11	19.11	18.50	18.68	887312
2011-05-26	18.61	19.00	18.51	18.92	411802
2011-05-27	19.03	19.25	18.75	18.93	394354
2011-05-31	19.11	19.35	18.97	19.33	376524
2011-06-01	19.39	19.47	18.79	18.80	454552
2011-06-02	18.84	19.03	18.55	18.70	410003
2011-06-03	18.57	19.05	18.50	18.86	423310
2011-06-06	18.89	19.07	18.41	18.46	504710
2011-06-07	18.34	18.34	17.79	17.85	552889
2011-06-08	17.78	17.79	16.97	16.99	888213
2011-06-09	17.06	17.37	17.01	17.20	512895
2011-06-10	17.14	17.22	16.91	16.94	442660
2011-06-13	16.95	17.21	16.70	16.81	622186
2011-06-14	17.01	17.34	17.01	17.23	361584
2011-06-15	17.00	17.32	16.86	17.22	462467
2011-06-16	17.22	17.75	17.17	17.44	404586
2011-06-17	17.57	17.60	17.25	17.28	491127
2011-06-20	17.28	17.61	17.25	17.47	308168
2011-06-21	17.56	17.81	17.50	17.55	363722
2011-06-22	17.50	17.68	17.40	17.42	338612
2011-06-23	17.19	17.30	17.01	17.14	539823
2011-06-24	17.16	17.27	16.97	17.20	626438
2011-06-27	17.19	17.40	17.09	17.37	250672
2011-06-28	17.45	17.59	17.25	17.41	248036
2011-06-29	17.54	17.95	17.54	17.90	332897
2011-06-30	18.00	18.15	17.84	18.02	300141
2011-07-01	18.07	18.30	17.92	18.24	314999
2011-07-05	18.20	18.27	17.92	18.00	225211
2011-07-06	17.93	18.13	17.85	18.00	253077
2011-07-07	18.15	18.40	18.13	18.31	233456
2011-07-08	18.08	18.21	17.88	18.16	262816
2011-07-11	17.93	18.00	17.48	17.56	286161
2011-07-12	17.50	17.79	17.48	17.52	295338
2011-07-13	17.67	17.95	17.53	17.65	206045
2011-07-14	17.61	17.82	17.23	17.25	321131
2011-07-15	17.25	17.35	16.94	17.14	672004
2011-07-18	17.03	17.05	16.50	16.73	500481
2011-07-19	16.85	16.90	16.68	16.84	282365
2011-07-20	16.88	16.97	16.72	16.82	220584
2011-07-21	16.98	17.14	16.85	16.86	267395
2011-07-22	16.86	17.02	16.72	16.89	152612
2011-07-25	16.76	16.77	16.50	16.51	294694
2011-07-26	16.50	16.60	16.20	16.21	372485
2011-07-27	16.17	16.25	15.86	15.89	440185
2011-07-28	15.85	16.10	15.81	16.00	263181
2011-07-29	15.81	15.95	15.58	15.90	373059
2011-08-01	16.17	16.33	15.83	15.94	372056
2011-08-02	15.88	15.94	14.91	14.91	583939
2011-08-03	14.87	14.90	13.66	14.32	949560
2011-08-04	14.14	14.20	12.97	12.98	1087598
2011-08-05	13.14	13.22	11.71	12.38	1253739
2011-08-08	11.90	12.14	11.44	11.46	1216277
2011-08-09	11.71	12.82	11.49	12.74	1030429
2011-08-10	12.56	12.96	12.04	12.39	799407
2011-08-11	12.48	13.43	12.40	13.11	750243
2011-08-12	13.28	13.52	13.03	13.12	361598
2011-08-15	13.27	14.10	13.20	14.06	537975
2011-08-16	13.80	13.90	13.33	13.41	521088
2011-08-17	13.48	13.80	13.38	13.58	306017
2011-08-18	13.10	13.19	12.66	12.84	608167
2011-08-19	12.63	13.18	12.60	12.71	403243
2011-08-22	13.05	13.18	12.52	12.58	352844
2011-08-23	12.67	13.08	12.51	13.08	370161
2011-08-24	13.14	13.29	12.89	13.25	275463
2011-08-25	13.40	13.74	13.13	13.40	383000
2011-08-26	13.29	14.14	13.24	14.04	417551
2011-08-29	14.34	15.64	14.26	15.61	650931
2011-08-30	15.53	16.12	15.11	16.00	527157
2011-08-31	16.10	16.57	15.65	15.90	569308
2011-09-01	15.94	16.08	15.40	15.49	461723
2011-09-02	15.12	15.44	14.80	15.17	579308
2011-09-06	14.67	15.27	14.57	15.16	444484
2011-09-07	15.21	15.23	14.25	14.38	546864
2011-09-08	14.47	14.47	13.79	13.84	563142
2011-09-09	13.85	13.96	13.47	13.62	407762
2011-09-12	13.40	13.82	13.22	13.59	299005
2011-09-13	13.67	14.31	13.56	14.23	400643
2011-09-14	14.40	14.62	14.00	14.30	315741
2011-09-15	14.49	14.60	14.12	14.27	316642
2011-09-16	14.41	14.70	14.00	14.22	318990
2011-09-19	14.00	14.03	13.71	13.84	260194
2011-09-20	13.85	13.88	13.54	13.54	298011
2011-09-21	13.58	13.97	13.28	13.33	339252
2011-09-22	12.99	13.05	12.53	12.78	539710
2011-09-23	12.76	13.16	12.75	12.91	254917
2011-09-26	13.07	13.77	13.07	13.74	346029
2011-09-27	14.12	14.38	13.86	14.05	428024
2011-09-28	13.97	14.30	12.86	12.99	397272
2011-09-29	13.46	13.46	12.91	13.46	334502
2011-09-30	13.30	13.70	13.00	13.00	410573
2011-10-03	12.91	13.10	12.00	12.01	717302
2011-10-04	11.85	12.57	11.26	12.51	916557
2011-10-05	12.51	12.66	11.96	12.30	361295
2011-10-06	12.30	12.68	12.19	12.64	257405
2011-10-07	12.62	12.79	11.82	11.84	496981
2011-10-10	12.27	12.96	12.02	12.93	332021
2011-10-11	12.83	13.50	12.75	13.50	372280
2011-10-12	13.64	14.23	13.56	13.70	496372
2011-10-13	13.62	14.00	13.17	13.94	361744
2011-10-14	14.12	14.24	13.96	14.04	321855
2011-10-17	14.00	14.05	13.30	13.36	402097
2011-10-18	13.42	14.18	13.19	14.08	382820
2011-10-19	14.16	14.27	13.51	13.61	341347
2011-10-20	13.80	13.88	13.25	13.61	379048
2011-10-21	13.82	14.07	13.29	13.70	432391
2011-10-24	13.79	14.14	13.79	14.14	408526
2011-10-25	14.08	14.08	13.63	13.72	304261
2011-10-26	13.97	14.00	13.51	13.92	392275
2011-10-27	14.24	14.77	14.12	14.34	623249
2011-10-28	14.44	14.85	14.27	14.74	337792
2011-10-31	14.50	14.59	14.27	14.31	455401
2011-11-01	14.10	14.24	13.74	13.89	399037
2011-11-02	14.23	14.29	13.77	14.01	205180
2011-11-03	14.24	14.46	13.86	14.38	292882
2011-11-04	14.29	14.59	14.22	14.44	176628
2011-11-07	14.40	14.68	14.03	14.44	244639
2011-11-08	14.50	14.68	14.28	14.66	217281
2011-11-09	14.15	14.66	14.15	14.21	445377
2011-11-10	14.53	14.63	13.82	14.32	400123
2011-11-11	14.50	14.95	14.38	14.90	398337
2011-11-14	14.73	14.99	14.63	14.82	422761
2011-11-15	14.67	14.91	14.42	14.81	201876
2011-11-16	14.60	14.93	14.48	14.52	213028
2011-11-17	14.48	14.75	14.24	14.45	259032
2011-11-18	14.45	14.59	14.30	14.45	162639
2011-11-21	14.34	14.34	13.72	13.81	360904
2011-11-22	12.94	13.37	10.64	10.68	2734325
2011-11-23	11.27	11.32	9.86	10.45	1838853
2011-11-25	10.30	10.57	9.91	10.00	662400
2011-11-28	10.41	11.24	10.21	10.93	1232363
2011-11-29	10.90	10.92	9.20	9.57	2491741
2011-11-30	10.07	10.14	9.71	10.01	1042523
2011-12-01	9.94	10.27	9.31	9.97	1273949
2011-12-02	10.05	10.89	10.03	10.42	934872
2011-12-05	10.91	11.54	10.86	11.52	1161468
2011-12-06	11.69	12.23	11.52	12.14	1422392
2011-12-07	12.10	12.20	11.75	11.85	750377
2011-12-08	11.85	11.87	11.40	11.46	752307
2011-12-09	11.14	11.30	10.80	10.87	789787
2011-12-12	10.69	10.69	9.75	10.20	1119149
2011-12-13	10.42	10.52	9.80	9.90	691237
2011-12-14	9.73	9.82	9.54	9.80	909262
2011-12-15	9.86	9.95	9.61	9.79	685595
2011-12-16	10.05	10.05	9.51	9.55	948409
2011-12-19	9.53	9.58	8.62	8.66	1229152
2011-12-20	9.14	9.36	8.93	9.20	814074
2011-12-21	9.07	9.23	9.00	9.17	1173812
2011-12-22	9.19	9.60	9.19	9.47	612937
2011-12-23	9.47	9.47	9.30	9.38	375632
2011-12-27	9.33	9.49	9.25	9.35	536247
2011-12-28	9.39	9.39	8.95	9.04	544809
2011-12-29	9.11	9.31	9.11	9.20	588301
2011-12-30	9.16	9.37	9.13	9.34	811489
2012-01-03	9.55	10.07	9.55	9.99	688465
2012-01-04	9.95	10.00	9.70	9.78	444167
2012-01-05	9.75	9.85	9.51	9.67	404810
2012-01-06	9.70	9.93	9.62	9.80	417156
2012-01-09	9.82	9.88	9.66	9.75	405996
2012-01-10	9.92	10.30	9.90	10.10	470125
2012-01-11	10.00	10.30	9.95	10.24	434156
2012-01-12	10.24	10.60	10.15	10.45	489072
2012-01-13	10.72	10.72	10.17	10.26	491276
2012-01-17	10.65	10.87	10.36	10.48	529801
2012-01-18	10.50	10.98	10.43	10.85	513243
2012-01-19	10.91	11.28	10.91	11.26	536230
2012-01-20	11.22	11.42	11.18	11.37	281334
2012-01-23	11.37	11.49	11.15	11.31	438157
2012-01-24	11.20	11.45	11.05	11.38	296468
2012-01-25	11.33	11.49	11.17	11.34	374206
2012-01-26	11.40	11.45	11.00	11.33	590603
2012-01-27	11.24	11.46	11.24	11.43	405607
2012-01-30	11.32	11.45	11.15	11.41	285767
2012-01-31	11.37	11.48	11.16	11.23	370739
2012-02-01	11.31	11.62	11.24	11.55	520203
2012-02-02	11.55	11.72	11.52	11.70	334299
2012-02-03	11.82	12.14	11.77	12.11	377801
2012-02-06	12.11	12.27	12.04	12.27	294931
2012-02-07	12.22	12.35	12.06	12.07	312863
2012-02-08	12.06	12.21	11.90	12.20	281021
2012-02-09	12.28	12.33	11.82	12.02	379496
2012-02-10	11.84	11.94	11.44	11.65	434355
2012-02-13	11.84	12.26	11.69	12.20	353928
2012-02-14	12.18	12.46	12.05	12.29	432342
2012-02-15	12.35	12.42	12.06	12.19	273570
2012-02-16	12.19	12.55	12.12	12.40	387945
2012-02-17	12.35	13.16	12.26	13.05	699335
2012-02-21	13.30	13.83	13.15	13.63	721749
2012-02-22	13.25	13.52	13.25	13.33	436864
2012-02-23	13.33	13.50	13.18	13.36	384097
2012-02-24	13.33	13.72	13.27	13.61	222313
2012-02-27	13.51	13.88	13.38	13.65	268213
2012-02-28	13.67	13.81	13.50	13.55	299052
2012-02-29	13.53	13.78	13.50	13.73	600023
2012-03-01	13.73	13.95	13.70	13.78	519503
2012-03-02	13.76	13.89	13.35	13.36	319665
2012-03-05	13.39	13.48	13.02	13.27	485255
2012-03-06	12.88	13.20	12.83	13.03	499151
2012-03-07	12.97	12.99	12.68	12.94	353693
2012-03-08	12.99	13.10	12.63	12.88	339154
2012-03-09	12.90	13.35	12.83	13.27	336882
2012-03-12	13.50	13.75	13.30	13.72	576605
2012-03-13	13.77	14.00	13.73	14.00	536125
2012-03-14	13.99	13.99	13.61	13.68	402286
2012-03-15	13.74	14.28	13.57	14.21	481411
2012-03-16	14.37	15.70	14.34	15.66	1580214
2012-03-19	15.59	15.91	15.27	15.62	882100
2012-03-20	15.41	15.43	14.93	14.98	641935
2012-03-21	14.93	15.37	14.93	15.23	352311
2012-03-22	14.97	15.17	14.60	14.78	478326
2012-03-23	14.73	15.17	14.69	15.07	361669
2012-03-26	15.25	15.35	14.91	15.13	307124
2012-03-27	15.07	15.37	15.07	15.18	335464
2012-03-28	15.27	15.54	15.23	15.47	428498
2012-03-29	15.33	15.43	15.02	15.32	446659
2012-03-30	15.48	15.48	15.02	15.30	340905
2012-04-02	15.24	15.26	15.10	15.25	410548
2012-04-03	15.18	15.33	15.00	15.09	332176
2012-04-04	14.84	14.99	14.70	14.83	297333
2012-04-05	14.75	14.90	14.68	14.78	187128
2012-04-09	14.52	14.52	14.06	14.09	342009
2012-04-10	14.06	14.14	13.04	13.05	821387
2012-04-11	13.21	13.52	13.13	13.38	325031
2012-04-12	13.51	13.78	13.34	13.72	315803
2012-04-13	13.73	13.82	13.41	13.61	236033
2012-04-16	13.64	13.72	13.40	13.62	245465
2012-04-17	13.74	14.27	13.72	13.78	332912
2012-04-18	13.67	13.67	13.41	13.48	249229
2012-04-19	13.45	13.89	13.36	13.54	232144
2012-04-20	13.77	13.96	13.49	13.53	224269
2012-04-23	13.31	13.42	13.01	13.27	272869
2012-04-24	13.24	13.78	13.22	13.67	151657
2012-04-25	13.84	13.96	13.74	13.88	234867
2012-04-26	13.78	13.97	13.71	13.89	163553
2012-04-27	13.89	14.12	13.70	14.06	225235
2012-04-30	14.08	14.17	13.84	13.85	268982
2012-05-01	13.83	13.95	13.56	13.56	403770
2012-05-02	13.49	13.65	13.28	13.53	358073
2012-05-03	13.54	13.54	13.02	13.09	321532
2012-05-04	13.03	13.10	12.50	12.67	547473
2012-05-07	12.56	12.87	12.50	12.61	392812
2012-05-08	12.52	12.87	12.51	12.87	281218
2012-05-09	12.65	12.77	12.41	12.65	280114
2012-05-10	12.79	13.13	12.64	12.91	450370
2012-05-11	12.77	13.25	12.75	12.96	370743
2012-05-14	12.75	13.20	12.75	12.87	459930
2012-05-15	12.82	13.17	12.79	12.86	423479
2012-05-16	12.90	13.29	12.88	12.93	371998
2012-05-17	12.91	13.10	12.76	12.95	502594
2012-05-18	12.93	13.07	12.39	12.45	716135
2012-05-21	12.69	13.29	12.45	13.27	639719
2012-05-22	13.27	13.80	13.22	13.57	628781
2012-05-23	13.47	13.89	13.14	13.83	599844
2012-05-24	14.00	15.01	13.95	15.01	783274
2012-05-25	15.10	16.50	15.01	16.45	1337524
2012-05-29	16.55	16.55	15.38	15.94	903327
2012-05-30	15.67	15.75	15.23	15.26	481325
2012-05-31	15.23	15.67	14.91	15.49	367776
2012-06-01	15.07	15.54	15.01	15.18	307821
2012-06-04	15.24	15.35	14.45	14.61	585559
2012-06-05	14.56	15.55	14.56	15.50	581373
2012-06-06	15.75	16.06	15.63	15.98	427815
2012-06-07	16.20	16.29	15.74	16.01	380521
2012-06-08	15.90	15.95	15.44	15.82	524505
2012-06-11	16.00	16.00	15.18	15.20	593503
2012-06-12	15.31	15.62	15.17	15.52	622936
2012-06-13	15.17	15.37	14.82	15.07	376986
2012-06-14	15.07	15.12	14.66	14.92	352385
2012-06-15	15.00	15.32	14.91	15.10	484621
2012-06-18	15.04	15.06	14.46	14.85	379441
2012-06-19	14.88	15.58	14.88	15.33	499859
2012-06-20	15.30	15.52	15.02	15.30	287810
2012-06-21	15.33	15.40	14.58	14.64	417878
2012-06-22	14.62	14.93	14.52	14.92	370473
2012-06-25	14.72	14.88	14.35	14.46	305319
2012-06-26	14.53	14.70	14.37	14.64	230471
2012-06-27	14.60	15.15	14.60	15.12	239870
2012-06-28	15.05	15.45	15.00	15.34	319146
2012-06-29	15.69	15.82	15.51	15.63	434822
2012-07-02	15.72	15.75	15.35	15.75	262219
2012-07-03	15.82	16.10	15.75	15.93	158336
2012-07-05	15.86	15.96	15.56	15.81	175097
2012-07-06	15.59	15.85	15.53	15.80	263699
2012-07-09	15.77	15.80	15.51	15.61	326710
2012-07-10	15.67	15.80	15.21	15.43	331303
2012-07-11	15.47	15.61	15.28	15.49	235574
2012-07-12	15.32	15.36	14.83	15.09	338900
2012-07-13	15.15	15.42	15.15	15.35	230222
2012-07-16	15.23	15.24	14.90	15.11	242757
2012-07-17	15.17	15.50	14.99	15.30	288251
2012-07-18	15.36	15.55	15.21	15.41	247177
2012-07-19	15.44	15.52	15.15	15.24	167327
2012-07-20	15.13	15.30	15.05	15.17	216883
2012-07-23	14.84	14.98	14.64	14.83	289072
2012-07-24	14.89	14.91	14.10	14.36	449114
2012-07-25	14.51	14.58	13.85	14.04	446986
2012-07-26	14.31	14.41	14.13	14.29	226643
2012-07-27	14.38	15.02	14.31	14.69	387688
2012-07-30	14.69	14.84	14.36	14.52	319061
2012-07-31	14.47	14.69	14.25	14.48	367210
2012-08-01	14.63	14.69	14.21	14.22	326735
2012-08-02	14.12	14.60	14.12	14.54	261863
2012-08-03	14.83	15.17	14.66	14.95	314190
2012-08-06	15.01	15.16	14.85	14.88	245151
2012-08-07	15.01	15.27	14.94	15.21	355308
2012-08-08	15.07	15.34	15.02	15.15	200805
2012-08-09	15.19	15.53	15.19	15.38	215132
2012-08-10	15.24	15.36	15.10	15.13	221207
2012-08-13	15.15	15.15	14.82	15.06	237312
2012-08-14	15.08	15.20	14.95	15.02	241695
2012-08-15	14.95	15.15	14.83	15.13	200511
2012-08-16	15.08	15.31	15.05	15.26	190084
2012-08-17	15.22	15.48	15.21	15.40	311218
2012-08-20	15.59	16.19	15.53	15.99	519965
2012-08-21	16.00	16.33	16.00	16.29	439954
2012-08-22	16.21	16.40	16.08	16.35	400714
2012-08-23	16.33	16.33	15.75	15.91	343770
2012-08-24	15.85	16.01	15.70	15.91	284637
2012-08-27	16.09	16.09	15.75	15.78	267600
2012-08-28	15.97	16.25	15.65	16.07	668104
2012-08-29	16.19	16.19	16.00	16.05	308162
2012-08-30	16.00	16.08	15.89	15.93	241481
2012-08-31	16.06	16.27	15.80	16.14	459834
2012-09-04	16.24	16.91	16.24	16.90	889089
2012-09-05	16.90	16.95	16.62	16.65	592636
2012-09-06	16.82	17.48	16.70	17.25	953305
2012-09-07	17.35	17.40	17.19	17.37	411622
2012-09-10	17.40	17.40	17.17	17.26	410808
2012-09-11	17.24	17.50	17.18	17.36	547280
2012-09-12	17.23	17.23	16.91	17.06	446741
2012-09-13	16.66	17.71	16.29	17.56	922082
2012-09-14	17.64	17.94	17.38	17.44	437430
2012-09-17	17.41	17.49	17.12	17.27	350989
2012-09-18	17.10	17.23	16.60	16.88	510318
2012-09-19	16.91	17.07	16.52	16.56	596464
2012-09-20	16.37	16.46	15.94	16.14	695992
2012-09-21	16.37	16.47	15.57	15.57	1481668
2012-09-24	15.73	16.03	15.55	15.86	566471
2012-09-25	15.96	16.25	15.64	15.67	578943
2012-09-26	15.67	15.84	15.60	15.69	634833
2012-09-27	15.76	15.90	15.65	15.82	404277
2012-09-28	15.82	15.97	15.70	15.72	456690
2012-10-01	16.00	16.22	15.84	16.00	479264
2012-10-02	15.10	15.15	14.84	14.98	4195210
2012-10-03	15.02	15.32	14.90	15.27	1618710
2012-10-04	15.25	15.37	15.13	15.32	819728
2012-10-05	15.34	15.39	15.06	15.07	789075
2012-10-08	15.04	15.09	14.81	14.99	682589
2012-10-09	14.99	15.18	14.76	14.91	601257
2012-10-10	14.92	15.25	14.92	15.23	1003731
2012-10-11	15.26	15.32	15.13	15.27	678989
2012-10-12	15.23	15.40	15.01	15.02	530344
2012-10-15	15.08	15.34	15.08	15.24	711714
2012-10-16	15.35	15.43	15.08	15.15	501158
2012-10-17	15.35	15.40	15.11	15.39	401447
2012-10-18	15.32	15.40	15.25	15.33	381108
2012-10-19	15.40	15.98	15.24	15.59	1116167
2012-10-22	15.44	15.55	15.13	15.44	552597
2012-10-23	15.17	15.56	15.10	15.48	451025
2012-10-24	15.58	15.67	15.45	15.53	638288
2012-10-25	15.67	15.85	15.49	15.61	519288
2012-10-26	15.60	16.10	15.60	15.94	660160
2012-10-31	16.00	16.09	15.33	15.38	769848
2012-11-01	15.40	15.80	15.38	15.78	525241
2012-11-02	15.89	15.89	15.43	15.47	543269
2012-11-05	15.47	15.68	15.44	15.61	292419
2012-11-06	15.73	15.99	15.69	15.96	374011
2012-11-07	15.81	15.82	15.22	15.48	537613
2012-11-08	15.55	15.73	15.26	15.29	420429
2012-11-09	15.13	15.35	15.10	15.13	428373
2012-11-12	15.24	15.25	14.97	15.05	457682
2012-11-13	15.00	15.09	14.72	14.81	526882
2012-11-14	14.78	14.85	14.27	14.31	747908
2012-11-15	14.34	14.49	14.06	14.32	656121
2012-11-16	14.23	14.76	14.13	14.69	711575
2012-11-19	14.87	14.92	14.69	14.78	655323
2012-11-20	14.80	14.94	14.67	14.73	415925
2012-11-21	14.72	15.05	14.50	14.97	422761
2012-11-23	15.00	15.40	14.98	15.25	236107
2012-11-26	15.20	15.42	15.14	15.37	350991
2012-11-27	15.30	15.59	15.30	15.38	341304
2012-11-28	15.32	15.43	15.06	15.43	364686
2012-11-29	15.93	16.24	15.73	16.11	911430
2012-11-30	16.17	16.22	15.99	16.19	696056
2012-12-03	16.27	16.36	16.02	16.28	472299
2012-12-04	16.24	16.35	16.08	16.29	635390
2012-12-05	16.29	16.47	16.23	16.32	456015
2012-12-06	16.25	16.39	16.19	16.28	271292
2012-12-07	16.30	16.55	16.25	16.54	436351
2012-12-10	16.55	16.71	16.51	16.70	452105
2012-12-11	16.75	16.87	16.61	16.73	434914
2012-12-12	16.73	16.73	16.40	16.44	377579
2012-12-13	16.40	16.49	16.16	16.19	346523
2012-12-14	16.15	16.42	16.10	16.14	409850
2012-12-17	16.29	16.40	16.13	16.39	737682
2012-12-18	15.93	15.99	15.55	15.98	629749
2012-12-19	15.96	16.15	15.95	16.04	390140
2012-12-20	16.01	16.24	15.98	16.19	457698
2012-12-21	15.99	16.18	15.80	16.05	646201
2012-12-24	15.94	16.00	15.76	15.99	191421
2012-12-26	15.97	15.99	15.86	15.93	373186
2012-12-27	15.97	15.97	15.75	15.95	648428
2012-12-28	15.87	16.18	15.82	15.99	455943
2012-12-31	16.00	16.67	15.96	16.63	809596
2013-01-02	16.90	16.99	16.64	16.90	611834
2013-01-03	16.97	16.98	16.76	16.78	341056
2013-01-04	16.81	17.33	16.81	17.16	487865
2013-01-07	17.16	17.37	17.16	17.25	491482
2013-01-08	17.28	17.45	17.22	17.43	591153
2013-01-09	17.45	17.57	17.23	17.42	461002
2013-01-10	17.55	17.59	17.36	17.45	248059
2013-01-11	17.53	17.55	17.30	17.31	393163
2013-01-14	17.33	17.43	17.21	17.27	302045
2013-01-15	17.20	17.38	17.05	17.27	412558
2013-01-16	17.25	17.28	17.10	17.15	287828
2013-01-17	17.23	17.50	17.13	17.45	352117
2013-01-18	17.48	17.50	17.37	17.44	262125
2013-01-22	17.50	17.60	17.46	17.58	345138
2013-01-23	17.60	17.79	17.60	17.71	386749
2013-01-24	17.71	17.90	17.35	17.52	498439
2013-01-25	16.08	16.50	15.75	16.26	6697481
2013-01-28	16.33	17.13	16.33	17.06	3619203
2013-01-29	17.11	17.17	16.80	17.04	1471047
2013-01-30	17.10	17.10	16.75	16.83	993271
2013-01-31	16.90	17.01	16.79	16.86	929763
2013-02-01	17.06	17.06	16.84	16.90	1155172
2013-02-04	16.90	16.96	16.59	16.77	1030865
2013-02-05	16.87	16.96	16.70	16.91	447020
2013-02-06	16.76	17.00	16.72	16.81	537864
2013-02-07	16.80	16.81	16.62	16.72	347026
2013-02-08	16.71	17.24	16.70	17.19	685160
2013-02-11	17.25	17.45	17.15	17.20	755647
2013-02-12	17.30	17.47	17.15	17.45	654954
2013-02-13	17.46	17.67	17.37	17.50	565767
2013-02-14	17.46	17.65	17.44	17.50	453214
2013-02-15	17.65	17.68	17.37	17.42	497305
2013-02-19	17.52	17.60	17.25	17.33	368651
2013-02-20	17.25	17.34	16.50	16.57	783860
2013-02-21	16.57	16.64	16.20	16.32	819432
2013-02-22	16.32	16.40	16.21	16.27	491344
2013-02-25	16.51	16.83	15.96	15.96	700942
2013-02-26	16.06	16.39	16.01	16.35	628614
2013-02-27	16.34	16.82	16.33	16.69	1252882
2013-02-28	16.69	16.97	16.35	16.91	769347
2013-03-01	16.80	16.93	16.61	16.84	719477
2013-03-04	16.82	16.85	16.30	16.37	385011
2013-03-05	16.52	16.67	16.39	16.55	488913
2013-03-06	16.59	16.67	16.53	16.59	344650
2013-03-07	16.63	16.75	16.50	16.75	328389
2013-03-08	16.91	16.93	16.76	16.79	385422
2013-03-11	16.78	16.78	16.40	16.47	587583
2013-03-12	16.50	16.87	16.41	16.76	587648
2013-03-13	16.80	16.80	16.48	16.61	534477
2013-03-14	16.76	16.78	16.58	16.69	575908
2013-03-15	16.72	17.00	16.71	16.92	582707
2013-03-18	16.82	16.90	16.70	16.73	395960
2013-03-19	16.70	16.83	16.25	16.28	633399
2013-03-20	16.35	16.50	16.30	16.45	477172
2013-03-21	16.42	16.72	16.36	16.67	294028
2013-03-22	16.79	17.21	16.69	17.21	1136699
2013-03-25	17.27	17.48	17.05	17.19	691384
2013-03-26	17.33	17.54	17.33	17.53	408728
2013-03-27	17.48	17.53	17.21	17.46	428173
2013-03-28	17.55	17.67	17.50	17.64	437763
2013-04-01	17.66	17.76	17.58	17.68	593327
2013-04-02	17.68	17.83	17.60	17.67	552246
2013-04-03	17.65	17.70	17.27	17.34	733880
2013-04-04	17.37	17.41	17.03	17.07	502240
2013-04-05	16.83	17.15	16.69	17.13	344516
2013-04-08	17.23	17.68	17.16	17.65	595739
2013-04-09	17.70	17.72	17.54	17.55	321083
2013-04-10	17.57	17.80	17.50	17.78	375591
2013-04-11	17.75	17.75	17.51	17.59	399999
2013-04-12	17.49	17.51	17.37	17.44	379229
2013-04-15	17.36	17.38	16.51	16.74	995318
2013-04-16	16.90	16.95	16.50	16.66	567006
2013-04-17	16.49	16.52	15.92	16.31	1004744
2013-04-18	16.37	16.45	15.81	16.03	828591
2013-04-19	16.04	16.15	15.82	15.95	436799
2013-04-22	16.06	16.18	15.75	15.91	534925
2013-04-23	15.96	16.28	15.81	16.22	545925
2013-04-24	16.24	16.28	16.08	16.26	334389
2013-04-25	16.35	16.50	16.13	16.19	312195
2013-04-26	16.17	16.28	15.89	16.14	412942
2013-04-29	16.14	16.31	16.14	16.27	437607
2013-04-30	16.29	16.53	16.29	16.48	361096
2013-05-01	16.40	16.48	16.00	16.01	424295
2013-05-02	16.15	16.56	16.08	16.41	296548
2013-05-03	16.52	16.89	16.46	16.86	688013
2013-05-06	16.83	17.08	16.75	16.97	380622
2013-05-07	16.98	17.33	16.90	17.16	359421
2013-05-08	17.16	17.40	17.10	17.30	373763
2013-05-09	17.31	17.35	17.00	17.08	336419
2013-05-10	17.10	17.29	17.08	17.14	519194
2013-05-13	17.13	17.20	16.98	17.03	1042541
2013-05-14	17.03	17.28	16.98	17.15	652992
2013-05-15	17.09	17.36	17.07	17.14	425173
2013-05-16	17.05	17.25	17.03	17.20	308498
2013-05-17	17.25	17.56	17.15	17.51	598290
2013-05-20	17.50	17.56	17.15	17.50	409842
2013-05-21	17.55	17.68	17.32	17.66	538765
2013-05-22	17.63	17.90	17.23	17.32	616133
2013-05-23	16.84	17.46	16.80	17.42	645001
2013-05-24	17.25	17.58	17.25	17.56	382269
2013-05-28	17.75	17.98	17.51	17.69	623199
2013-05-29	17.52	17.84	17.52	17.77	524261
2013-05-30	17.85	17.93	17.28	17.45	567305
2013-05-31	17.37	17.42	16.85	16.98	781401
2013-06-03	17.00	17.20	16.63	16.99	623828
2013-06-04	16.92	17.19	16.85	17.05	409791
2013-06-05	16.98	17.07	16.77	16.82	537133
2013-06-06	16.84	17.00	16.75	16.85	372851
2013-06-07	16.90	17.21	16.75	17.19	456297
2013-06-10	17.21	17.31	16.11	16.44	1096391
2013-06-11	16.28	16.78	16.15	16.60	589958
2013-06-12	16.73	16.77	16.23	16.44	605662
2013-06-13	16.40	16.94	16.40	16.88	491366
2013-06-14	16.88	17.01	16.65	16.99	483245
2013-06-17	17.18	17.43	17.14	17.31	850912
2013-06-18	16.34	16.44	16.24	16.30	5029806
2013-06-19	15.90	16.00	15.61	15.63	1341420
2013-06-20	15.48	15.60	15.10	15.24	1272659
2013-06-21	15.37	15.41	15.09	15.12	1041690
2013-06-24	15.06	15.07	14.12	14.57	1319569
2013-06-25	14.93	14.95	14.18	14.35	1125505
2013-06-26	14.49	14.71	14.42	14.60	732276
2013-06-27	14.63	15.02	14.63	14.78	946253
2013-06-28	14.76	14.99	14.75	14.84	887307
2013-07-01	14.95	15.10	14.75	14.91	1048993
2013-07-02	14.95	15.23	14.59	14.79	922761
2013-07-03	14.74	14.91	14.66	14.91	338148
2013-07-05	15.03	15.10	14.56	14.85	783552
2013-07-08	14.89	15.02	14.77	14.90	694661
2013-07-09	14.92	15.00	14.80	14.84	656791
2013-07-10	14.84	14.91	14.48	14.59	1219941
2013-07-11	14.76	15.27	14.69	15.27	1210008
2013-07-12	15.30	15.56	15.13	15.35	576346
2013-07-15	15.38	15.58	15.30	15.55	438478
2013-07-16	15.57	15.59	15.40	15.43	397253
2013-07-17	15.49	15.62	15.40	15.58	696385
2013-07-18	15.65	15.95	15.63	15.69	599919
2013-07-19	15.67	15.80	15.60	15.70	298795
2013-07-22	15.65	15.74	15.45	15.61	431033
2013-07-23	15.66	15.85	15.62	15.78	360281
2013-07-24	15.76	15.95	15.75	15.84	570772
2013-07-25	15.75	16.09	15.75	16.04	664468
2013-07-26	16.02	16.15	15.85	16.09	562394
2013-07-29	16.09	16.39	16.06	16.15	750129
2013-07-30	16.22	16.38	16.11	16.22	657171
2013-07-31	16.29	16.33	16.02	16.09	990474
2013-08-01	16.28	16.35	16.03	16.18	1058189
2013-08-02	16.06	16.40	16.03	16.40	879595
2013-08-05	16.38	16.43	16.09	16.29	656301
2013-08-06	16.29	16.42	16.01	16.12	500064
2013-08-07	16.03	16.14	15.80	15.97	541834
2013-08-08	16.06	16.18	15.76	15.83	619184
2013-08-09	15.86	16.27	15.86	16.26	463958
2013-08-12	16.14	16.50	16.14	16.46	650558
2013-08-13	16.45	16.49	16.12	16.27	435245
2013-08-14	16.30	16.50	16.25	16.47	653174
2013-08-15	16.36	16.43	16.03	16.05	783505
2013-08-16	16.00	16.12	15.89	15.93	429217
2013-08-19	15.93	16.01	15.71	15.73	341345
2013-08-20	15.78	16.12	15.65	16.09	767991
2013-08-21	16.08	16.19	15.72	15.91	705705
2013-08-22	15.99	16.45	15.93	16.38	388487
2013-08-23	16.41	16.50	16.33	16.45	442320
2013-08-26	16.43	16.50	16.16	16.19	470524
2013-08-27	16.04	16.05	15.67	15.69	790102
2013-08-28	15.77	16.14	15.65	15.67	710630
2013-08-29	15.75	16.00	15.60	15.77	809794
2013-08-30	15.72	15.86	15.42	15.46	683335
2013-09-03	15.65	15.75	14.95	15.40	1644956
2013-09-04	15.39	15.66	15.29	15.60	895712
2013-09-05	15.61	15.75	15.53	15.62	765938
2013-09-06	15.73	15.95	15.52	15.77	666031
2013-09-09	15.82	16.11	15.82	16.01	758077
2013-09-10	15.70	15.70	15.36	15.47	969242
2013-09-11	15.40	15.50	15.19	15.22	592134
2013-09-12	15.24	15.34	15.04	15.09	706920
2013-09-13	15.15	15.24	15.08	15.15	409001
2013-09-16	15.34	15.34	14.98	14.99	558742
2013-09-17	14.99	15.24	14.90	15.03	507696
2013-09-18	15.03	15.30	14.95	15.23	643191
2013-09-19	15.31	15.33	14.98	15.21	600372
2013-09-20	15.32	15.41	15.02	15.17	631111
2013-09-23	15.25	15.29	15.00	15.27	469924
2013-09-24	15.24	15.47	15.10	15.29	507904
2013-09-25	15.33	15.42	15.14	15.24	348540
2013-09-26	15.34	15.43	15.10	15.25	400682
2013-09-27	15.22	15.39	15.13	15.32	549415
2013-09-30	15.20	15.42	15.15	15.27	576657
2013-10-01	15.33	15.74	15.32	15.73	613264
2013-10-02	15.61	15.65	15.45	15.57	392554
2013-10-03	15.62	16.00	15.62	15.98	1039759
2013-10-04	15.98	16.01	15.76	15.79	457139
2013-10-07	15.64	15.94	15.60	15.80	499789
2013-10-08	15.85	15.86	15.50	15.54	848210
2013-10-09	15.58	15.65	15.41	15.48	873866
2013-10-10	15.64	15.89	15.55	15.60	807892
2013-10-11	15.68	15.81	15.51	15.65	919073
2013-10-14	15.53	15.81	15.53	15.74	468942
2013-10-15	15.68	15.85	15.50	15.50	461875
2013-10-16	15.55	15.65	15.48	15.59	281736
2013-10-17	15.61	15.81	15.60	15.74	708802
2013-10-18	15.77	16.19	15.75	16.19	803210
2013-10-21	16.23	16.35	16.07	16.32	635613
2013-10-22	16.31	16.53	16.29	16.53	775609
2013-10-23	16.51	16.54	16.40	16.46	420367
2013-10-24	16.47	16.58	16.46	16.56	539908
2013-10-25	16.60	16.64	16.40	16.44	403426
2013-10-28	16.49	16.49	16.35	16.40	360877
2013-10-29	16.45	16.50	16.30	16.44	611646
2013-10-30	16.45	16.55	16.36	16.41	507576
2013-10-31	16.45	16.64	16.29	16.55	546727
2013-11-01	16.59	16.73	16.49	16.73	874843
2013-11-04	16.73	16.75	16.29	16.73	469636
2013-11-05	16.64	16.80	16.57	16.77	1030360
2013-11-06	16.92	16.95	16.75	16.78	443624
2013-11-07	16.75	16.82	16.60	16.63	381393
2013-11-08	16.66	16.85	16.62	16.73	383118
2013-11-11	16.66	16.75	16.61	16.70	306755
2013-11-12	16.68	16.79	16.49	16.56	489385
2013-11-13	16.48	16.89	16.48	16.88	667552
2013-11-14	16.85	16.98	16.80	16.93	794866
2013-11-15	16.87	17.19	16.85	17.15	626273
2013-11-18	17.20	17.25	16.95	16.97	441435
2013-11-19	16.94	17.17	16.88	16.95	470165
2013-11-20	17.04	17.09	16.81	16.91	271249
2013-11-21	16.98	17.09	16.92	17.07	337529
2013-11-22	17.05	17.05	16.81	16.88	377259
2013-11-25	16.96	17.02	16.90	16.95	324197
2013-11-26	16.95	16.95	16.66	16.89	451281
2013-11-27	16.76	16.84	16.22	16.46	700523
2013-11-29	16.54	16.96	16.51	16.90	370551
2013-12-02	16.91	16.91	16.72	16.76	416966
2013-12-03	16.43	16.59	16.30	16.51	771563
2013-12-04	16.46	16.76	16.35	16.72	566028
2013-12-05	16.74	16.83	16.65	16.82	574321
2013-12-06	16.94	16.94	16.78	16.90	410080
2013-12-09	16.94	16.96	16.78	16.88	530791
2013-12-10	16.50	16.58	16.13	16.17	723755
2013-12-11	16.18	16.20	15.70	15.74	679583
2013-12-12	15.74	15.76	15.51	15.69	608181
2013-12-13	15.70	15.82	15.56	15.77	761765
2013-12-16	15.79	15.93	15.71	15.81	593281
2013-12-17	15.75	15.80	15.63	15.70	585685
2013-12-18	15.74	15.74	15.46	15.60	725935
2013-12-19	15.60	15.63	15.35	15.36	616303
2013-12-20	15.42	15.72	15.35	15.68	889378
2013-12-23	15.70	16.13	15.70	16.12	408387
2013-12-24	16.13	16.42	16.13	16.28	237235
2013-12-26	16.38	16.49	16.31	16.31	342713
2013-12-27	16.34	16.48	16.22	16.48	394300
2013-12-30	16.50	16.50	16.27	16.35	352914
2013-12-31	16.41	16.59	16.30	16.38	461781
2014-01-02	16.28	16.37	16.13	16.22	362821
2014-01-03	16.28	16.42	16.25	16.32	216317
2014-01-06	16.43	16.43	16.14	16.16	507388
2014-01-07	16.26	16.35	16.09	16.19	507752
2014-01-08	16.21	16.25	16.05	16.16	429365
2014-01-09	16.26	16.30	15.90	16.01	497603
2014-01-10	15.99	16.17	15.94	16.16	230245
2014-01-13	16.10	16.22	15.87	15.95	320581
2014-01-14	15.99	16.11	15.90	16.06	243562
2014-01-15	16.08	16.46	16.05	16.43	393849
2014-01-16	16.43	16.75	16.42	16.69	427384
2014-01-17	16.61	16.82	16.55	16.78	464212
2014-01-21	16.93	17.24	16.82	17.21	908646
2014-01-22	17.21	17.46	17.11	17.32	630334
2014-01-23	17.33	17.73	17.13	17.20	739389
2014-01-24	17.15	17.24	16.87	17.16	793154
2014-01-27	17.24	17.39	16.99	17.09	777687
2014-01-28	17.12	17.37	17.06	17.19	476950
2014-01-29	17.01	17.25	16.92	17.08	588135
2014-01-30	17.17	17.33	17.01	17.12	353315
2014-01-31	16.99	17.27	16.95	17.12	616829
2014-02-03	17.13	17.18	16.42	16.51	656357
2014-02-04	16.55	16.74	16.36	16.56	392666
2014-02-05	16.45	16.60	16.18	16.55	482817
2014-02-06	16.56	16.81	16.46	16.80	340372
2014-02-07	16.82	17.02	16.77	16.83	367008
2014-02-10	16.80	16.83	16.54	16.66	269944
2014-02-11	16.65	16.94	16.62	16.80	344265
2014-02-12	16.82	17.09	16.76	16.91	676733
2014-02-13	16.81	17.07	16.78	16.99	306383
2014-02-14	16.97	17.55	16.94	17.46	710610
2014-02-18	17.44	17.58	17.30	17.41	433045
2014-02-19	17.36	17.42	17.13	17.16	382846
2014-02-20	17.17	17.55	17.15	17.44	427833
2014-02-21	17.53	17.88	17.46	17.71	702924
2014-02-24	17.75	18.07	17.73	17.77	492020
2014-02-25	17.75	17.78	17.52	17.62	363679
2014-02-26	17.65	17.71	17.41	17.68	340100
2014-02-27	17.76	17.99	17.71	17.97	519669
2014-02-28	18.05	18.90	17.97	18.82	1240700
2014-03-03	18.65	18.95	18.45	18.76	752141
2014-03-04	18.82	19.25	18.81	19.19	744072
2014-03-05	19.11	19.35	19.03	19.06	846417
2014-03-06	19.17	19.34	18.96	19.20	726718
2014-03-07	19.25	19.26	18.75	18.79	988747
2014-03-10	18.24	18.40	17.91	18.03	815990
2014-03-11	18.19	18.36	18.02	18.14	579002
2014-03-12	18.07	18.07	17.86	17.97	442599
2014-03-13	17.97	18.00	17.29	17.46	702088
2014-03-14	17.46	17.75	17.45	17.64	455410
2014-03-17	17.74	17.85	17.48	17.68	315181
2014-03-18	17.74	18.23	17.73	18.12	442982
2014-03-19	18.13	18.25	17.82	17.96	225258
2014-03-20	17.86	17.91	17.50	17.62	510311
2014-03-21	17.62	18.15	17.36	17.41	1025296
2014-03-24	17.41	17.57	17.22	17.46	461082
2014-03-25	17.52	17.74	17.50	17.71	484635
2014-03-26	17.82	17.83	17.32	17.35	396141
2014-03-27	17.35	17.64	17.26	17.62	409976
2014-03-28	17.69	18.11	17.69	18.08	641628
2014-03-31	18.14	18.21	17.88	17.97	678059
2014-04-01	17.99	18.05	17.57	17.63	505740
2014-04-02	17.64	17.93	17.60	17.91	333082
2014-04-03	17.85	17.90	17.51	17.64	378661
2014-04-04	17.72	17.85	17.32	17.42	506466
2014-04-07	17.41	17.53	17.02	17.30	373227
2014-04-08	17.30	17.54	17.19	17.36	444917
2014-04-09	17.37	17.37	17.11	17.30	291050
2014-04-10	17.26	17.49	17.15	17.21	272069
2014-04-11	17.09	17.10	16.75	16.80	553667
2014-04-14	16.96	17.10	16.71	16.92	335617
2014-04-15	16.90	17.13	16.81	17.06	286147
2014-04-16	17.17	17.50	17.11	17.37	340702
2014-04-17	17.34	17.60	17.25	17.50	294560
2014-04-21	17.61	17.92	17.57	17.84	334321
2014-04-22	17.92	17.98	17.77	17.87	258620
2014-04-23	17.86	17.97	17.66	17.76	278385
2014-04-24	17.78	17.94	17.64	17.78	306405
2014-04-25	17.73	17.90	17.45	17.60	351957
2014-04-28	17.63	17.68	17.39	17.52	280049
2014-04-29	17.57	17.78	17.55	17.61	270004
2014-04-30	17.58	17.66	17.46	17.63	327253
2014-05-01	17.61	17.86	17.41	17.62	340810
2014-05-02	17.66	17.98	17.61	17.69	358476
2014-05-05	17.58	17.73	17.46	17.53	271435
2014-05-06	17.50	17.64	17.45	17.55	285972
2014-05-07	17.58	17.69	17.41	17.66	302719
2014-05-08	17.68	17.80	17.33	17.38	333445
2014-05-09	17.35	17.50	17.27	17.49	249569
2014-05-12	17.57	17.91	17.55	17.78	425180
2014-05-13	17.75	17.84	17.60	17.69	542841
2014-05-14	17.69	17.78	17.40	17.50	416188
2014-05-15	17.42	17.48	17.16	17.44	488585
2014-05-16	17.39	17.51	17.24	17.51	373528
2014-05-19	17.43	17.82	17.42	17.81	418601
2014-05-20	17.77	17.77	17.10	17.36	1098974
2014-05-21	17.46	17.52	17.32	17.40	464289
2014-05-22	17.43	17.78	17.43	17.69	376126
2014-05-23	17.70	18.33	17.67	18.33	456746
2014-05-27	18.42	18.88	18.25	18.67	922708
2014-05-28	18.73	18.75	18.42	18.49	403651
2014-05-29	18.50	18.56	18.20	18.26	577854
2014-05-30	18.35	18.55	18.30	18.52	316695
2014-06-02	18.62	18.62	18.36	18.41	401112
2014-06-03	18.40	18.58	18.38	18.58	449563
2014-06-04	18.61	18.90	18.54	18.76	549692
2014-06-05	18.87	19.16	18.65	19.08	708197
2014-06-06	19.15	19.30	19.12	19.19	470171
2014-06-09	19.21	19.38	19.20	19.26	596629
2014-06-10	18.76	18.98	18.68	18.79	609437
2014-06-11	18.76	18.92	18.69	18.79	743743
2014-06-12	18.74	18.75	18.11	18.16	1464180
2014-06-13	18.22	18.37	18.10	18.22	645425
2014-06-16	18.22	18.41	18.12	18.22	401878
2014-06-17	18.16	18.30	18.10	18.21	716294
2014-06-18	18.20	18.33	18.18	18.28	348149
2014-06-19	18.26	18.40	18.23	18.33	430310
2014-06-20	18.24	18.46	18.15	18.37	730334
2014-06-23	18.43	18.50	18.34	18.41	298176
2014-06-24	18.45	18.55	18.28	18.28	405065
2014-06-25	18.20	18.45	18.20	18.35	384487
2014-06-26	18.43	18.51	18.24	18.49	255042
2014-06-27	18.48	18.61	18.43	18.57	519740
2014-06-30	18.61	18.61	18.46	18.59	266254
2014-07-01	18.68	18.75	18.56	18.58	459603
2014-07-02	18.61	18.68	18.37	18.41	377425
2014-07-03	18.44	18.52	18.35	18.52	223765
2014-07-07	18.42	18.45	18.12	18.18	454160
2014-07-08	18.11	18.16	17.98	18.08	442823
2014-07-09	18.15	18.22	17.91	17.98	483445
2014-07-10	17.81	17.93	17.75	17.85	307650
2014-07-11	17.82	17.88	17.68	17.85	363466
2014-07-14	17.97	18.27	17.97	18.18	560669
2014-07-15	18.18	18.20	17.91	18.04	354058
2014-07-16	18.12	18.29	18.05	18.24	238526
2014-07-17	18.13	18.30	18.11	18.16	304073
2014-07-18	18.16	18.40	18.13	18.32	232167
2014-07-21	18.27	18.33	18.15	18.24	193875
2014-07-22	18.31	18.43	18.29	18.37	259807
2014-07-23	18.36	18.46	18.28	18.35	247612
2014-07-24	18.34	18.42	18.22	18.34	311006
2014-07-25	18.21	18.36	18.15	18.32	221269
2014-07-28	18.45	18.50	18.36	18.48	351523
2014-07-29	18.46	18.63	18.35	18.59	367908
2014-07-30	18.68	18.68	18.40	18.48	256492
2014-07-31	18.34	18.39	18.05	18.20	585019
2014-08-01	18.18	18.30	18.10	18.30	442609
2014-08-04	18.32	18.40	18.24	18.36	509743
2014-08-05	18.31	18.39	18.08	18.15	341703
2014-08-06	18.10	18.27	18.04	18.12	291223
2014-08-07	18.20	18.31	18.05	18.12	305894
2014-08-08	18.10	18.39	18.05	18.31	281582
2014-08-11	18.43	18.60	18.38	18.50	369719
2014-08-12	18.46	18.50	18.36	18.47	261930
2014-08-13	18.58	18.75	18.44	18.70	443611
2014-08-14	18.75	19.05	18.69	18.80	586905
2014-08-15	18.96	19.17	18.79	19.11	515822
2014-08-18	19.18	19.40	19.14	19.31	440408
2014-08-19	19.36	19.41	19.27	19.31	433042
2014-08-20	19.26	19.50	19.21	19.49	361477
2014-08-21	19.49	19.65	19.32	19.55	332626
2014-08-22	19.50	19.50	19.33	19.37	260121
2014-08-25	19.39	19.45	19.23	19.37	305071
2014-08-26	19.43	19.59	19.29	19.52	431394
2014-08-27	19.61	19.63	19.41	19.55	331214
2014-08-28	19.37	19.90	19.25	19.82	717875
2014-08-29	19.82	19.90	19.50	19.79	556266
2014-09-02	19.77	19.84	19.57	19.74	547590
2014-09-03	19.80	19.85	19.58	19.77	1001099
2014-09-04	19.80	19.84	19.52	19.53	422137
2014-09-05	19.53	19.66	19.45	19.62	334580
2014-09-08	19.68	19.73	19.57	19.68	319346
2014-09-09	19.68	19.73	19.57	19.68	438353
2014-09-10	19.25	19.27	18.91	18.92	570342
2014-09-11	18.86	19.02	18.80	18.92	325811
2014-09-12	18.92	18.95	18.44	18.49	475359
2014-09-15	18.49	18.60	18.41	18.58	363509
2014-09-16	18.55	18.76	18.54	18.74	384776
2014-09-17	18.82	18.93	18.77	18.79	291683
2014-09-18	18.83	18.89	18.56	18.70	309130
2014-09-19	18.73	18.86	18.38	18.41	549272
2014-09-22	18.35	18.37	17.76	17.86	647505
2014-09-23	17.87	17.91	17.26	17.52	1146146
2014-09-24	17.55	17.69	17.38	17.66	498335
2014-09-25	17.64	17.66	16.90	17.05	789742
2014-09-26	17.07	17.38	17.00	17.37	388345
2014-09-29	17.27	17.32	17.11	17.20	493138
2014-09-30	17.20	17.23	16.90	16.92	584741
2014-10-01	16.96	16.97	16.43	16.51	1300906
2014-10-02	16.52	16.81	16.32	16.68	720977
2014-10-03	16.78	16.78	16.51	16.53	559737
2014-10-06	16.71	16.81	16.46	16.51	718709
2014-10-07	16.47	16.59	16.33	16.38	389323
2014-10-08	16.40	16.43	15.74	16.16	1198981
2014-10-09	16.16	16.17	15.28	15.39	1066637
2014-10-10	15.33	15.59	14.89	15.25	848886
2014-10-13	15.30	15.57	15.13	15.18	680444
2014-10-14	15.22	16.05	15.18	15.49	1034328
2014-10-15	15.32	16.33	15.09	16.22	1080126
2014-10-16	16.00	16.94	15.94	16.92	1284419
2014-10-17	17.10	17.20	16.31	16.57	687772
2014-10-20	16.60	16.87	16.52	16.75	366890
2014-10-21	16.89	17.14	16.80	17.02	355922
2014-10-22	17.11	17.24	16.70	16.75	372466
2014-10-23	16.87	17.05	16.70	16.76	457893
2014-10-24	16.72	16.77	16.50	16.69	311013
2014-10-27	16.68	16.69	16.20	16.45	444493
2014-10-28	16.43	17.14	16.41	17.09	498919
2014-10-29	17.09	17.35	16.91	17.19	506299
2014-10-30	17.15	17.34	16.90	17.04	316278
2014-10-31	17.25	17.25	16.93	17.19	521877
2014-11-03	17.20	17.43	17.11	17.26	237974
2014-11-04	17.23	17.32	16.75	16.89	542525
2014-11-05	17.00	17.21	16.77	17.16	439131
2014-11-06	17.20	17.40	17.09	17.31	356694
2014-11-07	17.36	17.50	17.26	17.39	456469
2014-11-10	17.43	17.47	17.15	17.20	414152
2014-11-11	17.20	17.27	16.80	17.08	403508
2014-11-12	17.00	17.44	16.90	17.30	402986
2014-11-13	17.36	17.36	17.22	17.21	54335
2014-11-14	16.90	16.99	16.66	16.87	455417
2014-11-17	16.76	16.98	16.75	16.89	255557
2014-11-18	16.90	17.15	16.83	16.88	427104
2014-11-19	16.80	16.97	16.50	16.55	546173
2014-11-20	16.50	16.87	16.50	16.86	431794
2014-11-21	17.11	17.20	16.62	16.74	474354
2014-11-24	16.81	16.91	16.47	16.69	677464
2014-11-25	16.84	17.19	16.26	17.04	1144987
2014-11-26	17.15	17.25	16.90	17.15	661137
2014-11-28	17.03	17.03	16.60	16.60	405844
2014-12-01	16.58	16.60	15.91	15.92	1045451
2014-12-02	15.90	16.23	15.85	15.91	1026990
2014-12-03	15.99	16.40	15.95	16.36	800720
2014-12-04	16.30	16.70	16.25	16.56	474961
2014-12-05	16.54	16.83	16.50	16.80	540434
2014-12-08	16.67	16.72	14.71	14.77	2396446
2014-12-09	14.79	15.39	14.56	14.88	1510949
2014-12-10	14.47	14.47	13.25	13.32	2205266
2014-12-11	13.36	13.54	13.06	13.11	1458909
2014-12-12	13.04	13.67	12.95	13.59	1160609
2014-12-15	13.84	14.21	13.68	13.77	1448751
2014-12-16	13.71	14.22	13.60	13.88	909635
2014-12-17	13.84	14.60	13.84	14.53	1066255
2014-12-18	14.79	15.05	14.68	14.85	1532230
2014-12-19	14.90	15.17	14.65	15.09	988959
2014-12-22	15.15	15.15	13.65	13.92	1583970
2014-12-23	13.95	14.68	13.90	14.60	922742
2014-12-24	14.55	14.63	14.35	14.57	268740
2014-12-26	14.55	14.73	14.46	14.50	300967
2014-12-29	14.50	14.72	14.03	14.36	686023
2014-12-30	14.32	14.58	14.27	14.29	669544
2014-12-31	14.29	14.37	13.96	14.12	903750
2015-01-02	14.24	14.74	14.15	14.67	661426
2015-01-05	14.68	14.69	14.12	14.23	408757
2015-01-06	14.32	14.50	13.72	14.13	614434
2015-01-07	14.31	14.46	13.91	14.11	332575
2015-01-08	14.26	14.68	14.10	14.63	472022
2015-01-09	14.67	14.89	14.41	14.85	779178
2015-01-12	14.74	14.93	14.45	14.57	794865
2015-01-13	14.60	14.95	14.21	14.39	664737
2015-01-14	14.16	14.33	13.77	14.15	746082
2015-01-15	14.22	14.32	13.80	13.91	553916
2015-01-16	13.89	14.19	13.84	14.19	351776
2015-01-20	14.19	14.66	13.87	14.02	673602
2015-01-21	13.93	14.50	13.93	14.35	437264
2015-01-22	14.44	14.57	14.25	14.40	353584
2015-01-23	14.35	14.42	14.10	14.36	315709
2015-01-26	14.36	14.62	14.23	14.53	270173
2015-01-27	14.37	14.60	14.30	14.52	337143
2015-01-28	14.54	14.54	13.80	13.91	876167
2015-01-29	13.89	14.05	13.67	14.02	432182
2015-01-30	13.88	14.12	13.75	13.89	417081
2015-02-02	14.05	14.40	13.90	14.36	466388
2015-02-03	14.56	15.09	14.52	14.96	650999
2015-02-04	14.90	15.26	14.67	14.97	725662
2015-02-05	15.21	15.67	14.99	15.65	698181
2015-02-06	15.64	15.67	15.28	15.41	416187
2015-02-09	15.39	15.53	15.24	15.29	426133
2015-02-10	15.35	15.35	14.75	15.15	520624
2015-02-11	15.15	15.27	14.81	15.17	509298
2015-02-12	15.31	15.63	15.23	15.54	455238
2015-02-13	15.64	15.72	15.45	15.53	598193
2015-02-17	15.57	15.59	15.35	15.53	340900
2015-02-18	15.42	15.60	15.35	15.60	306400
2015-02-19	15.45	15.69	15.31	15.46	435189
2015-02-20	15.46	15.57	15.14	15.33	430801
2015-02-23	15.30	15.48	15.05	15.37	369808
2015-02-24	15.37	15.50	15.21	15.35	295962
2015-02-25	15.33	15.47	15.23	15.34	446423
2015-02-26	15.36	15.98	15.17	15.84	870783
2015-02-27	15.84	16.29	15.75	16.01	933168
2015-03-02	16.03	16.03	15.62	15.90	558953
2015-03-03	15.87	16.01	15.70	15.92	473026
2015-03-04	15.90	15.95	15.65	15.79	721909
2015-03-05	15.76	15.85	15.65	15.79	665867
2015-03-06	15.29	15.63	14.95	15.01	775595
2015-03-09	15.06	15.17	14.80	14.94	562087
2015-03-10	14.72	14.75	14.52	14.55	505500
2015-03-11	14.56	14.68	14.40	14.60	520788
2015-03-12	14.73	14.82	14.47	14.60	359344
2015-03-13	14.57	14.61	14.22	14.59	495422
2015-03-16	14.54	14.65	14.30	14.63	2424534
2015-03-17	14.59	14.67	14.30	14.45	553745
2015-03-18	14.38	14.61	14.30	14.58	855840
2015-03-19	14.43	14.63	14.29	14.46	781099
2015-03-20	14.56	14.79	14.52	14.63	522457
2015-03-23	14.73	14.95	14.69	14.75	743052
2015-03-24	14.73	14.73	14.50	14.61	893849
2015-03-25	14.73	14.89	14.65	14.73	509489
2015-03-26	14.86	14.95	14.62	14.68	399073
2015-03-27	14.84	14.84	14.53	14.69	355485
2015-03-30	14.86	15.05	14.65	14.68	1017530
2015-03-31	14.55	14.82	14.42	14.80	814372
2015-04-01	14.78	15.07	14.69	14.80	360721
2015-04-02	14.78	14.96	14.75	14.90	296117
2015-04-06	14.94	15.10	14.90	14.97	354290
2015-04-07	14.97	15.13	14.90	15.06	449477
2015-04-08	15.13	15.22	14.91	14.93	388182
2015-04-09	14.92	15.05	14.79	14.97	225908
2015-04-10	15.03	15.28	14.98	15.25	291736
2015-04-13	15.29	15.35	15.12	15.14	298088
2015-04-14	15.26	15.69	15.17	15.64	489117
2015-04-15	15.73	15.86	15.62	15.69	884295
2015-04-16	15.68	15.76	15.34	15.63	518814
2015-04-17	15.50	15.66	15.31	15.52	609110
2015-04-20	15.57	16.05	15.52	15.69	607338
2015-04-21	15.73	15.81	15.40	15.47	432478
2015-04-22	15.54	15.83	15.40	15.71	370650
2015-04-23	15.74	15.78	15.61	15.64	321974
2015-04-24	15.66	15.77	15.51	15.63	411132
2015-04-27	15.67	15.72	15.42	15.46	410665
2015-04-28	15.62	15.96	15.44	15.89	513277
2015-04-29	15.86	15.88	15.59	15.77	312867
2015-04-30	15.68	15.89	15.51	15.76	470969
2015-05-01	15.82	15.88	15.64	15.76	463667
2015-05-04	15.83	15.90	15.54	15.58	418762
2015-05-05	15.61	15.76	15.51	15.61	456828
2015-05-06	15.70	15.78	15.57	15.68	458530
2015-05-07	15.68	15.68	15.39	15.42	535585
2015-05-08	15.51	15.61	15.34	15.57	556706
2015-05-11	15.56	15.63	15.29	15.30	291592
2015-05-12	15.33	15.38	15.18	15.20	581907
2015-05-13	15.28	15.42	15.19	15.32	292475
2015-05-14	15.34	15.57	15.29	15.46	322708
2015-05-15	15.45	15.76	15.40	15.70	684920
2015-05-18	15.76	16.06	15.70	15.89	642525
2015-05-19	15.82	15.90	15.75	15.84	339369
2015-05-20	15.84	15.93	15.74	15.77	379741
2015-05-21	15.81	16.00	15.69	15.81	511462
2015-05-22	15.85	16.02	15.80	16.02	384845
2015-05-26	15.91	16.00	15.25	15.41	635234
2015-05-27	15.39	15.58	15.32	15.41	380870
2015-05-28	15.38	15.50	15.12	15.33	599313
2015-05-29	15.96	16.46	15.59	16.35	1283728
2015-06-01	16.49	16.91	16.25	16.87	1235933
2015-06-02	16.87	17.21	16.67	17.18	1521979
2015-06-03	17.17	17.61	17.13	17.34	1618437
2015-06-04	17.31	17.33	16.80	17.08	867629
2015-06-05	17.10	17.40	16.92	17.35	587975
2015-06-08	17.38	17.42	17.23	17.34	784218
2015-06-09	17.40	17.48	17.29	17.34	634593
2015-06-10	17.43	17.67	17.36	17.38	2093598
2015-06-11	17.01	17.02	16.66	16.72	699598
2015-06-12	16.64	16.71	16.55	16.59	505620
2015-06-15	16.58	16.85	16.50	16.71	391894
2015-06-16	16.69	17.01	16.67	16.96	698022
2015-06-17	17.00	17.10	16.83	16.93	366337
2015-06-18	16.94	17.10	16.92	17.00	618854
2015-06-19	16.95	17.02	16.83	16.89	431684
2015-06-22	17.01	17.10	16.94	16.98	275636
2015-06-23	16.94	17.00	16.75	16.98	848903
2015-06-24	16.91	16.99	16.78	16.84	339922
2015-06-25	16.79	16.83	16.51	16.65	412711
2015-06-26	16.69	16.79	16.56	16.68	542573
2015-06-29	16.58	16.82	16.36	16.37	550570
2015-06-30	16.68	16.68	16.19	16.32	465553
2015-07-01	16.40	16.59	16.34	16.48	539398
2015-07-02	16.50	16.84	16.50	16.71	413193
2015-07-06	16.51	16.81	16.47	16.64	485882
2015-07-07	16.56	16.66	16.06	16.62	487377
2015-07-08	16.45	16.62	15.99	16.16	408582
2015-07-09	16.47	16.53	16.12	16.12	347046
2015-07-10	16.25	16.69	16.20	16.67	411723
2015-07-13	16.69	16.79	16.31	16.73	581156
2015-07-14	16.75	16.87	16.63	16.75	378652
2015-07-15	16.78	16.85	16.24	16.31	1056664
2015-07-16	16.57	16.94	16.46	16.93	718222
2015-07-17	16.98	16.99	16.63	16.71	360455
2015-07-20	16.81	16.88	16.41	16.50	393882
2015-07-21	16.55	17.03	16.50	16.98	1068132
2015-07-22	16.88	17.15	16.78	17.10	588768
2015-07-23	17.10	17.20	16.77	16.92	532647
2015-07-24	16.88	17.04	16.68	16.76	373878
2015-07-27	16.59	16.59	16.25	16.27	634819
2015-07-28	16.34	16.71	16.25	16.65	605477
2015-07-29	16.65	17.09	16.64	17.00	405143
2015-07-30	16.93	16.94	16.66	16.71	324487
2015-07-31	16.70	16.97	16.56	16.73	386983
2015-08-03	16.63	16.76	16.39	16.62	713363
2015-08-04	16.62	16.75	16.24	16.38	651748
2015-08-05	16.42	16.55	16.19	16.26	455145
2015-08-06	16.20	16.45	16.02	16.36	533626
2015-08-07	16.20	16.40	16.04	16.08	336716
2015-08-10	16.17	16.60	16.12	16.57	792023
2015-08-11	16.42	16.55	16.10	16.39	495637
2015-08-12	16.34	16.50	16.17	16.36	379722
2015-08-13	16.29	16.36	16.07	16.12	378473
2015-08-14	16.12	16.27	15.95	16.08	459988
2015-08-17	16.01	16.35	15.62	16.35	536194
2015-08-18	16.29	16.38	16.09	16.13	289229
2015-08-19	16.11	16.11	15.62	15.73	503797
2015-08-20	15.74	15.88	15.35	15.38	606867
2015-08-21	15.10	15.30	14.81	15.09	920255
2015-08-24	14.02	14.89	13.00	14.43	1073660
2015-08-25	15.48	15.54	14.79	14.90	697925
2015-08-26	15.35	16.02	14.97	16.00	1096087
2015-08-27	16.15	16.58	16.08	16.45	1360040
2015-08-28	16.45	16.96	16.45	16.73	1361932
2015-08-31	16.68	16.90	16.40	16.80	620991
2015-09-01	16.33	16.79	16.16	16.35	920852
2015-09-02	16.51	16.54	16.15	16.47	608207
2015-09-03	16.52	16.70	16.37	16.48	551777
2015-09-04	16.33	16.53	16.25	16.47	438015
2015-09-08	16.72	16.76	16.40	16.58	605530
2015-09-09	16.74	16.80	16.37	16.39	788974
2015-09-10	15.99	16.08	15.72	15.88	515708
2015-09-11	15.76	16.10	15.76	15.94	485719
2015-09-14	15.90	15.92	15.66	15.75	491030
2015-09-15	15.81	16.09	15.77	16.08	479615
2015-09-16	16.15	16.45	16.13	16.38	637733
2015-09-17	16.42	16.75	16.37	16.53	892341
2015-09-18	16.26	16.55	16.21	16.50	759776
2015-09-21	16.63	16.80	16.44	16.54	432241
2015-09-22	16.37	16.57	16.27	16.40	488186
2015-09-23	16.46	16.47	16.13	16.27	569395
2015-09-24	16.27	16.42	16.10	16.29	606269
2015-09-25	16.40	16.46	15.83	15.85	769220
2015-09-28	15.86	16.07	15.63	15.90	725967
2015-09-29	16.01	16.13	15.75	15.82	772103
2015-09-30	16.12	16.29	15.89	16.25	789588
2015-10-01	16.29	16.50	16.01	16.19	1060305
2015-10-02	16.15	16.40	16.08	16.39	795163
2015-10-05	16.49	17.10	16.48	17.07	1815200
2015-10-06	17.05	17.39	16.98	17.33	1782056
2015-10-07	17.48	17.59	17.11	17.41	2031638
2015-10-08	17.40	17.56	17.33	17.45	586640
2015-10-09	17.52	17.54	17.33	17.43	578410
2015-10-12	17.44	17.46	17.23	17.38	1001038
2015-10-13	17.27	17.43	17.01	17.05	1283125
2015-10-14	17.10	17.35	17.03	17.24	590415
2015-10-15	17.24	17.35	17.07	17.35	609216
2015-10-16	17.36	17.42	17.26	17.34	448154
2015-10-19	17.25	17.31	17.14	17.24	475883
2015-10-20	17.22	17.43	17.11	17.34	377849
2015-10-21	17.34	17.44	17.21	17.23	396179
2015-10-22	17.36	17.47	17.20	17.37	530392
2015-10-23	17.47	17.66	17.38	17.56	788059
2015-10-26	17.58	17.58	17.04	17.14	739294
2015-10-27	17.00	17.03	16.58	16.82	880629
2015-10-28	16.85	17.16	16.80	17.11	515895
2015-10-29	17.01	17.27	16.75	16.85	507836
2015-10-30	16.88	17.14	16.79	17.09	564369
2015-11-02	16.99	17.22	16.94	17.13	506066
2015-11-03	17.18	17.32	17.00	17.30	562279
2015-11-04	17.30	17.34	16.97	16.98	907112
2015-11-05	16.96	17.02	16.71	16.87	461510
2015-11-06	16.77	16.96	16.70	16.96	328507
2015-11-09	16.95	16.95	16.68	16.77	417796
2015-11-10	16.76	16.95	16.71	16.93	378012
2015-11-11	16.90	16.95	16.58	16.64	459483
2015-11-12	16.91	16.91	16.50	16.65	469641
2015-11-13	16.57	16.75	16.35	16.63	508616
2015-11-16	16.63	17.11	16.52	17.08	495340
2015-11-17	17.05	17.05	16.78	16.83	466408
2015-11-18	16.85	16.99	16.71	16.92	526465
2015-11-19	16.87	17.08	16.81	17.08	539320
2015-11-20	17.09	17.14	16.87	16.96	550186
2015-11-23	16.95	16.96	16.72	16.85	858891
2015-11-24	16.98	17.16	16.76	17.16	801993
2015-11-25	17.04	17.49	17.00	17.44	1019471
2015-11-27	17.50	17.80	17.38	17.69	609441
2015-11-30	17.66	17.66	17.06	17.32	1135353
2015-12-01	17.35	17.44	17.10	17.42	930840
2015-12-02	17.36	17.46	17.03	17.18	803710
2015-12-03	17.31	17.38	17.05	17.17	809572
2015-12-04	17.17	17.21	16.86	16.99	1179624
2015-12-07	17.01	17.04	16.60	16.73	1294721
2015-12-08	16.15	16.42	15.91	16.22	1258807
2015-12-09	16.26	16.37	15.65	15.82	1759348
2015-12-10	15.86	15.95	15.50	15.61	1053877
2015-12-11	15.48	15.54	15.30	15.32	1165475
2015-12-14	15.31	15.40	15.01	15.33	976839
2015-12-15	15.41	15.57	15.36	15.41	554076
2015-12-16	15.64	15.73	15.45	15.73	537243
2015-12-17	15.77	15.77	15.18	15.19	1026033
2015-12-18	15.19	15.39	15.16	15.19	1016423
2015-12-21	15.36	15.37	15.03	15.19	783119
2015-12-22	15.30	16.35	15.10	16.30	1267409
2015-12-23	16.57	16.60	16.30	16.47	737651
2015-12-24	16.46	16.53	16.37	16.39	207355
2015-12-28	16.30	16.65	16.18	16.57	1099660
2015-12-29	16.62	16.69	16.43	16.54	323823
2015-12-30	16.46	16.61	16.38	16.50	454518
2015-12-31	16.50	16.76	16.41	16.57	639067
2016-01-04	16.33	16.44	16.03	16.23	624882
2016-01-05	16.23	16.27	15.97	16.20	617684
2016-01-06	16.01	16.19	15.90	15.91	529110
2016-01-07	15.70	15.83	15.44	15.47	1223303
2016-01-08	15.42	15.68	15.38	15.48	899282
2016-01-11	15.50	15.54	15.15	15.30	1015684
2016-01-12	15.47	15.47	14.46	14.62	1409275
2016-01-13	14.97	14.97	13.88	14.19	4321407
2016-01-14	14.23	14.38	13.96	14.26	1172215
2016-01-15	13.99	13.99	13.09	13.40	1771292
2016-01-19	13.60	13.60	12.60	12.66	1929649
2016-01-20	12.29	12.30	11.54	12.04	1841430
2016-01-21	12.04	12.48	11.93	12.09	2271876
2016-01-22	12.35	12.70	12.28	12.61	1568770
2016-01-25	12.45	12.71	12.32	12.36	1342940
2016-01-26	12.36	12.98	12.25	12.94	1241974
2016-01-27	12.92	13.14	12.75	12.92	879840
2016-01-28	13.20	13.30	12.90	13.13	910464
2016-01-29	13.26	13.51	13.19	13.39	1164173
2016-02-01	13.24	13.52	13.07	13.46	819562
2016-02-02	13.35	13.41	12.90	12.97	674595
2016-02-03	13.13	13.15	12.68	13.12	731612
2016-02-04	13.13	13.40	13.01	13.08	1187307
2016-02-05	13.05	13.28	13.01	13.23	591965
2016-02-08	13.00	13.09	12.29	12.74	1889512
2016-02-09	12.48	12.68	12.26	12.28	1253014
2016-02-10	12.30	12.45	10.65	10.74	2867827
2016-02-11	9.88	10.70	9.83	10.31	2891064
2016-02-12	10.44	11.93	10.44	11.79	1544023
2016-02-16	12.01	12.08	11.47	12.06	1351007
2016-02-17	12.08	13.04	12.08	12.97	1330411
2016-02-18	13.16	13.18	12.16	12.38	1143788
2016-02-19	12.38	12.41	11.85	12.15	729619
2016-02-22	12.28	12.64	12.25	12.51	607128
2016-02-23	12.41	12.41	11.87	12.13	675274
2016-02-24	12.00	12.54	11.76	12.48	668984
2016-02-25	12.48	12.68	12.32	12.61	645083
2016-02-26	12.68	12.88	12.42	12.56	929121
2016-02-29	13.10	13.22	12.48	13.03	1289195
2016-03-01	13.14	13.62	13.12	13.51	1509756
2016-03-02	13.50	13.67	13.17	13.62	1091486
2016-03-03	13.83	13.87	13.55	13.83	1081351
2016-03-04	13.97	14.70	13.94	14.48	1734417
2016-03-07	14.74	14.97	14.56	14.75	1541990
2016-03-08	14.76	14.76	13.60	13.78	1706179
2016-03-09	13.87	14.23	13.70	14.17	1219265
2016-03-10	14.27	14.27	13.65	13.93	1064158
2016-03-11	14.71	14.77	14.33	14.37	1110635
2016-03-14	13.92	13.92	13.92	13.92	740
2016-03-15	13.65	13.87	13.56	13.80	650627
2016-03-16	13.80	14.16	13.75	14.10	609210
2016-03-17	14.08	14.75	14.06	14.65	1119963
2016-03-18	14.75	14.90	14.30	14.54	878953
2016-03-21	14.50	14.58	14.23	14.40	612512
2016-03-22	14.27	14.29	13.49	13.65	1772011
2016-03-23	13.52	13.54	12.90	12.94	1444009
2016-03-24	12.88	13.54	12.73	13.52	1004580
2016-03-28	13.52	13.54	13.05	13.34	678104
2016-03-29	13.22	13.68	13.04	13.64	610052
2016-03-30	13.82	13.84	13.37	13.61	1121480
2016-03-31	13.61	14.11	13.61	13.89	1045620
2016-04-01	13.71	13.85	13.61	13.80	637155
2016-04-04	13.78	13.78	13.28	13.39	860419
2016-04-05	13.23	13.67	13.15	13.49	751166
2016-04-06	13.68	13.72	13.41	13.66	594965
2016-04-07	13.50	13.65	13.27	13.40	877075
2016-04-08	13.58	13.82	13.53	13.60	707190
2016-04-11	13.75	14.10	13.75	14.03	974233
2016-04-12	14.08	14.51	14.08	14.19	1010393
2016-04-13	14.29	14.36	14.05	14.26	642445
2016-04-14	14.29	14.35	13.98	14.09	554861
2016-04-15	14.05	14.31	14.00	14.13	392731
2016-04-18	14.10	14.43	14.03	14.33	658589
2016-04-19	14.45	14.68	14.27	14.54	744171
2016-04-20	14.50	14.93	14.42	14.73	732752
2016-04-21	14.80	14.85	14.53	14.68	696629
2016-04-22	14.76	14.99	14.61	14.93	654831
2016-04-25	14.88	14.98	14.49	14.62	525975
2016-04-26	14.84	15.00	14.72	15.00	602828
2016-04-27	14.98	15.37	14.92	15.26	1062750
2016-04-28	15.21	15.44	15.03	15.20	698799
2016-04-29	15.29	15.41	14.92	15.17	749292
2016-05-02	15.17	15.31	14.90	15.16	935237
2016-05-03	15.00	15.00	14.56	14.70	556453
2016-05-04	14.69	14.97	14.44	14.66	711952
2016-05-05	14.79	14.92	14.53	14.62	663381
2016-05-06	14.55	14.96	14.49	14.91	553239
2016-05-09	14.90	14.96	14.65	14.93	558691
2016-05-10	14.94	15.13	14.91	14.95	903560
2016-05-11	14.96	15.63	14.96	15.40	794052
2016-05-12	15.53	15.85	15.31	15.40	520606
2016-05-13	15.31	15.56	15.07	15.16	592392
2016-05-16	15.40	15.72	15.27	15.70	786741
2016-05-17	15.67	16.09	15.64	15.77	718609
2016-05-18	15.75	15.83	15.36	15.41	701587
2016-05-19	15.32	15.35	14.94	15.32	1118516
2016-05-20	15.35	15.69	15.34	15.65	461516
2016-05-23	15.57	15.65	15.33	15.37	794666
2016-05-24	15.48	15.59	15.36	15.55	731305
2016-05-25	15.74	15.96	15.68	15.96	838897
2016-05-26	15.97	16.15	15.61	15.62	777543
2016-05-27	15.65	15.72	15.31	15.70	821809
2016-05-31	15.44	16.28	15.40	16.03	1261654
2016-06-01	15.90	15.90	15.20	15.37	1674665
2016-06-02	15.30	15.33	15.04	15.21	1236904
2016-06-03	15.28	15.48	15.14	15.38	1126884
2016-06-06	15.55	15.79	15.48	15.75	866212
2016-06-07	15.85	15.98	15.78	15.90	765332
2016-06-08	16.07	16.21	15.95	16.17	1016508
2016-06-09	16.19	16.22	15.91	15.62	1314730
2016-06-10	15.50	15.50	15.12	15.18	703740
2016-06-13	15.21	15.21	14.90	14.95	597178
2016-06-14	14.90	15.02	14.66	14.76	831650
2016-06-15	14.79	15.05	14.65	14.85	874660
2016-06-16	14.78	14.84	14.42	14.79	1324640
2016-06-17	14.87	15.05	14.66	14.67	848759
2016-06-20	14.91	15.28	14.78	15.13	667131
2016-06-21	15.10	15.12	14.74	14.77	906584
2016-06-22	14.79	14.90	14.46	14.47	855608
2016-06-23	14.70	14.79	14.55	14.78	959243
2016-06-24	14.05	14.73	14.01	14.53	1370036
2016-06-27	14.34	14.34	13.98	13.99	1080726
2016-06-28	14.21	14.32	14.19	14.28	995523
2016-06-29	14.52	14.68	14.27	14.66	1383572
2016-06-30	14.64	14.91	14.55	14.74	974441
2016-07-01	14.74	15.06	14.74	14.94	792305
2016-07-05	14.77	14.79	14.18	14.32	1040056
2016-07-06	14.26	14.34	14.08	14.25	542915
2016-07-07	14.28	14.35	13.77	13.86	1237298
2016-07-08	13.95	14.54	13.92	14.24	1222476
2016-07-11	14.43	14.83	14.35	14.83	795411
2016-07-12	15.00	15.27	14.96	15.17	1068132
2016-07-13	15.15	15.27	14.80	14.86	623806
2016-07-14	15.01	15.09	14.77	14.78	619424
2016-07-15	14.91	14.95	14.75	14.84	355802
2016-07-18	14.72	14.97	14.72	14.83	447373
2016-07-19	14.83	14.88	14.71	14.80	463721
2016-07-20	14.80	14.91	14.53	14.89	519198
2016-07-21	14.85	15.25	14.85	15.03	621077
2016-07-22	15.07	15.16	14.93	15.03	305768
2016-07-25	15.05	15.07	14.72	14.98	498480
2016-07-26	14.94	15.18	14.91	15.12	565286
2016-07-27	15.14	15.23	14.83	14.87	558202
2016-07-28	14.85	14.93	14.68	14.91	611674
2016-07-29	14.88	15.13	14.84	15.10	459120
2016-08-01	15.00	15.00	14.72	14.84	804528
2016-08-02	14.90	14.99	14.64	14.74	568783
2016-08-03	14.77	15.02	14.65	15.02	708947
2016-08-04	14.96	15.23	14.96	15.02	447742
2016-08-05	15.05	15.17	14.99	15.17	426894
2016-08-08	15.20	15.40	15.20	15.36	418780
2016-08-09	15.39	15.48	15.32	15.42	317260
2016-08-10	15.49	15.49	15.07	15.16	466711
2016-08-11	15.25	15.57	15.21	15.54	637588
2016-08-12	15.60	15.89	15.49	15.54	454364
2016-08-15	15.55	15.71	15.49	15.57	460450
2016-08-16	15.58	15.63	15.53	15.61	314368
2016-08-17	15.64	15.72	15.52	15.62	244613
2016-08-18	15.62	15.79	15.62	15.77	253559
2016-08-19	15.73	15.84	15.64	15.76	479003
2016-08-22	15.60	15.70	15.45	15.58	576287
2016-08-23	15.65	15.83	15.65	15.78	357211
2016-08-24	15.81	15.81	15.32	15.42	623959
2016-08-25	15.42	15.42	14.93	15.06	1004064
2016-08-26	15.10	15.36	15.04	15.15	467770
2016-08-29	15.20	15.25	15.10	15.20	260855
2016-08-30	15.21	15.34	15.10	15.16	464725
2016-08-31	15.87	15.87	14.67	15.09	1106453
2016-09-01	15.09	15.18	14.35	14.84	1387982
2016-09-02	14.95	15.11	14.76	15.01	612291
2016-09-06	15.10	15.29	15.00	15.17	960581
2016-09-07	15.25	15.50	15.17	15.00	1220654
2016-09-08	15.00	15.20	14.94	15.06	633086
2016-09-09	14.99	14.99	14.58	14.62	740971
2016-09-12	14.60	14.86	14.56	14.62	516397
2016-09-13	14.51	14.75	14.30	14.67	865116
2016-09-14	14.68	14.79	14.46	14.60	408881
2016-09-15	14.66	14.71	14.43	14.45	445363
2016-09-16	14.45	14.89	14.42	14.87	693784
2016-09-19	14.94	15.02	14.67	14.68	566949
2016-09-20	14.68	14.85	14.68	14.70	406160
2016-09-21	14.85	14.91	14.70	14.80	586747
2016-09-22	14.98	15.05	14.85	14.92	442232
2016-09-23	14.84	14.96	14.67	14.69	334905
2016-09-26	14.79	14.84	14.54	14.60	422126
2016-09-27	14.62	14.62	14.10	14.13	931038
2016-09-28	14.30	14.57	14.17	14.57	601724
2016-09-29	14.67	14.67	14.43	14.51	583246
2016-09-30	14.58	14.83	14.54	14.73	2294911
2016-10-03	14.75	14.77	14.54	14.61	417953
2016-10-04	14.74	15.10	14.69	14.74	1548935
2016-10-05	14.84	14.89	14.49	14.63	2560968
2016-10-06	14.63	14.77	14.52	14.67	1912026
2016-10-07	14.70	14.78	14.47	14.52	1782110
2016-10-10	14.58	14.81	14.53	14.62	1273701
2016-10-11	14.65	14.68	14.45	14.51	1101934
2016-10-12	14.54	14.58	14.37	14.45	534629
2016-10-13	14.35	14.52	14.08	14.28	1463178
2016-10-14	14.31	14.38	14.00	14.00	960403
2016-10-17	14.00	14.07	13.87	13.90	884077
2016-10-18	14.04	14.12	13.93	14.04	652054
2016-10-19	14.12	14.30	14.00	14.03	887834
2016-10-20	13.99	14.44	13.96	14.26	1200957
2016-10-21	14.13	14.15	13.95	14.02	717404
2016-10-24	14.01	14.14	13.78	13.81	682037
2016-10-25	13.80	13.92	13.61	13.62	968296
2016-10-26	13.55	13.70	13.30	13.34	1130424
2016-10-27	13.37	13.55	13.23	13.27	1289792
2016-10-28	13.20	13.21	12.65	12.77	1648343
2016-10-31	12.75	12.85	12.60	12.65	1113139
2016-11-01	12.70	12.98	12.45	12.55	1065529
2016-11-02	12.40	12.55	12.20	12.35	588540
2016-11-03	12.30	12.50	12.20	12.30	655898
2016-11-04	12.25	12.50	12.07	12.35	680612
2016-11-07	12.55	12.78	12.45	12.75	834855
2016-11-08	12.60	12.85	12.50	12.60	577034
2016-11-09	12.45	13.00	12.31	12.95	1011543
2016-11-10	13.10	13.55	13.05	13.25	1027680
2016-11-11	13.25	13.35	12.95	13.05	1102842
2016-11-14	13.10	13.45	13.08	13.40	758857
2016-11-15	13.45	13.70	13.40	13.60	572832
2016-11-16	13.60	13.80	13.50	13.70	1045067
2016-11-17	13.85	13.98	13.55	13.60	1223789
2016-11-18	13.65	13.93	13.50	13.85	843689
2016-11-21	14.05	14.20	13.95	14.00	1457721
2016-11-22	14.15	14.55	14.10	14.55	1443848
2016-11-23	14.50	14.65	14.25	14.25	533552
2016-11-25	14.20	14.20	13.80	14.05	456909
2016-11-28	14.10	14.15	13.85	13.90	1066210
2016-11-29	14.25	14.50	13.95	14.20	808894
2016-11-30	14.40	14.60	14.25	14.40	924841
2016-12-01	14.55	14.60	14.30	14.30	787972
2016-12-02	14.25	14.75	14.20	14.45	800899
2016-12-05	14.60	14.95	14.55	14.75	754187
2016-12-06	14.75	15.00	14.63	15.00	974865
2016-12-07	15.00	15.18	14.85	14.55	1319294
2016-12-08	14.70	14.70	14.25	14.55	1073391
2016-12-09	14.60	14.75	14.50	14.65	1568882
2016-12-12	14.75	14.80	14.35	14.35	651024
2016-12-13	14.45	14.55	14.15	14.45	2070935
2016-12-14	14.40	14.75	14.30	14.40	716677
2016-12-15	14.35	14.70	14.30	14.45	569774
2016-12-16	14.55	14.73	14.50	14.55	556055
2016-12-19	14.60	14.80	14.45	14.70	986938
2016-12-20	14.70	14.73	14.50	14.55	385423
2016-12-21	14.60	14.80	14.55	14.55	451617
2016-12-22	14.65	14.85	14.50	14.60	554502
2016-12-23	14.65	14.80	14.55	14.70	401228
2016-12-27	14.70	14.90	14.70	14.90	745525
2016-12-28	14.90	14.95	14.60	14.60	431170
2016-12-29	14.75	14.90	14.70	14.80	505470
2016-12-30	14.75	15.08	14.75	14.85	927271
2017-01-03	14.95	15.10	14.81	15.00	757172
2017-01-04	15.05	15.25	15.00	15.25	608721
2017-01-05	15.25	15.35	15.00	15.00	744781
2017-01-06	15.05	15.20	14.85	15.05	1076154
2017-01-09	14.95	15.00	14.65	14.80	835437
2017-01-10	14.85	15.20	14.83	15.10	846646
2017-01-11	15.10	15.50	15.05	15.45	1136695
2017-01-12	15.50	15.60	15.20	15.50	851426
2017-01-13	15.50	15.61	15.25	15.35	447653
2017-01-17	15.45	15.65	15.38	15.40	577389
2017-01-18	15.45	15.65	15.41	15.60	802300
2017-01-19	15.65	15.65	15.40	15.60	759745
2017-01-20	15.60	15.90	15.60	15.70	930672
2017-01-23	15.65	15.80	15.58	15.65	679357
2017-01-24	15.75	15.90	15.70	15.85	767257
2017-01-25	15.80	15.95	15.65	15.90	869223
2017-01-26	15.95	16.10	15.85	15.95	1162205
2017-01-27	15.95	16.05	15.90	15.95	827202
2017-01-30	15.85	15.90	15.60	15.60	803845
2017-01-31	15.55	15.55	14.75	15.00	2450586
2017-02-01	15.00	15.15	14.60	14.70	1461487
2017-02-02	14.60	14.61	14.05	14.25	2761947
2017-02-03	14.20	14.65	14.20	14.50	695314
2017-02-06	14.40	14.60	14.33	14.50	582352
2017-02-07	14.50	14.50	14.20	14.30	512105
2017-02-08	14.20	14.40	14.15	14.30	565736
2017-02-09	14.25	14.63	14.25	14.60	587659
2017-02-10	14.60	14.85	14.50	14.75	728875
2017-02-13	14.65	14.90	14.65	14.90	466458
2017-02-14	14.95	15.10	14.85	15.00	599426
2017-02-15	15.05	15.05	14.80	14.85	692406
2017-02-16	14.85	14.92	14.55	14.65	827883
2017-02-17	14.60	14.60	14.38	14.55	992462
2017-02-21	14.65	14.83	14.60	14.70	895283
2017-02-22	14.70	14.90	14.60	14.65	584531
2017-02-23	14.80	14.80	14.45	14.60	666384
2017-02-24	14.60	14.70	14.45	14.55	628124
2017-02-27	14.55	14.75	14.50	14.65	892855
2017-02-28	14.65	14.93	14.43	14.75	1136776
2017-03-01	14.95	15.15	14.85	15.15	1405725
2017-03-02	15.00	15.05	14.70	14.75	864578
2017-03-03	14.80	14.95	14.65	14.70	757295
2017-03-06	14.60	14.93	14.50	14.85	573142
2017-03-07	14.80	14.95	14.75	14.75	673619
2017-03-08	14.75	14.90	14.58	14.65	747080
2017-03-09	14.65	14.70	14.45	14.55	1068648
2017-03-10	14.65	14.70	14.45	14.60	1158431
2017-03-13	14.70	14.85	14.63	14.30	760887
2017-03-14	14.30	14.45	14.10	14.30	622217
2017-03-15	14.30	14.65	14.30	14.65	653199
2017-03-16	14.65	14.65	14.40	14.60	640479
2017-03-17	14.65	14.73	14.55	14.70	840121
2017-03-20	14.60	14.75	14.45	14.65	687217
2017-03-21	14.70	14.75	14.25	14.25	864084
2017-03-22	14.20	14.38	14.15	14.25	591103
2017-03-23	14.25	14.55	14.21	14.45	1009177
2017-03-24	14.45	14.55	14.30	14.30	721026
2017-03-27	14.25	14.40	14.15	14.30	400273
2017-03-28	14.35	14.60	14.30	14.50	551369
2017-03-29	14.50	14.63	14.45	14.50	1746640
2017-03-30	14.65	14.85	14.62	14.75	1141737
2017-03-31	14.75	14.83	14.65	14.70	717562
2017-04-03	14.75	14.78	14.50	14.65	864342
2017-04-04	14.70	14.70	14.15	14.15	1870525
2017-04-05	14.20	14.30	13.85	13.85	1849315
2017-04-06	13.85	14.00	13.75	13.75	1545718
2017-04-07	13.80	13.85	13.60	13.70	970960
2017-04-10	13.70	14.36	13.70	14.20	1113254
2017-04-11	14.20	14.39	13.95	14.30	834689
2017-04-12	14.30	14.30	14.05	14.05	693188
2017-04-13	14.10	14.15	13.80	13.85	839853
2017-04-17	13.85	14.05	13.80	14.00	480166
2017-04-18	14.00	14.10	13.83	13.85	764140
2017-04-19	13.90	14.00	13.70	13.80	672378
2017-04-20	13.85	14.00	13.80	13.90	613768
2017-04-21	13.90	14.03	13.85	13.90	452025
2017-04-24	14.05	14.11	13.90	14.10	747262
2017-04-25	14.05	14.20	14.03	14.10	687297
2017-04-26	14.10	14.40	14.08	14.20	2183376
2017-04-27	14.15	14.20	14.00	14.15	610676
2017-04-28	14.20	14.20	14.00	14.05	595486
2017-05-01	14.15	14.15	13.90	13.95	798373
2017-05-02	13.95	14.00	13.80	13.80	793651
2017-05-03	13.75	13.88	13.75	13.80	778788
2017-05-04	13.80	13.85	13.51	13.60	1211914
2017-05-05	13.60	13.93	13.59	13.90	345661
2017-05-08	13.90	14.05	13.80	13.95	617379
2017-05-09	13.90	13.98	13.85	13.90	347021
2017-05-10	13.95	14.10	13.95	14.10	436355
2017-05-11	14.10	14.15	13.90	13.95	424138
2017-05-12	13.95	14.10	13.90	13.90	362376
2017-05-15	14.05	14.20	14.05	14.10	450047
2017-05-16	14.10	14.15	13.85	13.90	714593
2017-05-17	13.85	13.90	13.60	13.65	1571418
2017-05-18	13.65	13.80	13.60	13.70	977376
2017-05-19	13.80	14.00	13.75	14.00	418436
2017-05-22	14.10	14.15	13.90	14.00	643561
2017-05-23	14.10	14.10	13.75	13.75	863916
2017-05-24	13.75	13.78	13.40	13.50	1522682
2017-05-25	13.50	13.55	13.25	13.30	1334147
2017-05-26	13.35	13.40	12.90	13.05	1950980
2017-05-30	13.70	13.80	13.30	13.50	1337982
2017-05-31	13.50	13.55	13.35	13.50	697865
2017-06-01	13.60	14.00	13.53	13.95	956031
2017-06-02	13.95	14.00	13.70	13.75	1006200
2017-06-05	13.75	13.78	13.50	13.50	918332
2017-06-06	13.50	13.60	13.35	13.55	1684245
2017-06-07	13.55	13.70	13.30	13.40	832271
2017-06-08	13.40	13.63	13.35	13.55	649823
2017-06-09	13.55	13.85	13.50	13.75	789464
2017-06-12	13.75	13.95	13.75	13.90	725531
2017-06-13	13.95	14.08	13.80	13.45	1944993
2017-06-14	13.35	13.40	12.95	12.95	1828334
2017-06-15	12.95	13.05	12.60	12.65	1756489
2017-06-16	12.70	12.88	12.60	12.75	1357594
2017-06-19	12.85	12.97	12.65	12.75	1461133
2017-06-20	12.70	12.70	12.30	12.55	4250406
2017-06-21	12.55	12.70	12.35	12.45	855845
2017-06-22	12.50	12.65	12.40	12.50	754738
2017-06-23	12.60	12.75	12.50	12.75	1001079
2017-06-26	12.80	12.95	12.70	12.80	604619
2017-06-27	12.85	12.95	12.70	12.75	759147
2017-06-28	12.85	13.15	12.80	13.05	938737
2017-06-29	13.10	13.40	13.10	13.30	1178638
2017-06-30	13.40	13.83	13.30	13.60	1507290
2017-07-03	13.75	13.95	13.60	13.70	1625779
2017-07-05	13.60	13.65	13.25	13.35	1393368
2017-07-06	13.30	13.45	13.20	13.20	945256
2017-07-07	13.25	13.25	12.80	12.90	1932601
2017-07-10	12.85	13.10	12.80	12.95	1147115
2017-07-11	13.00	13.10	12.88	13.10	1486099
2017-07-12	13.10	13.30	13.00	13.00	770823
2017-07-13	13.00	13.25	12.90	13.20	1336142
2017-07-14	13.25	13.38	13.25	13.35	551544
2017-07-17	13.35	13.45	13.30	13.45	485042
2017-07-18	13.50	13.65	13.35	13.45	809661
2017-07-19	13.45	13.65	13.43	13.60	817196
2017-07-20	13.60	13.70	13.35	13.55	896886
2017-07-21	13.50	13.55	13.30	13.40	832418
2017-07-24	13.45	13.60	13.35	13.50	513187
2017-07-25	13.55	13.70	13.45	13.55	762218
2017-07-26	13.60	13.60	13.40	13.40	1045037
2017-07-27	13.50	13.58	13.40	13.45	665678
2017-07-28	13.45	13.55	13.40	13.40	393504
2017-07-31	13.50	13.75	13.40	13.60	1176809
2017-08-01	13.65	13.80	13.55	13.75	585771
2017-08-02	13.70	13.83	13.60	13.80	631568
2017-08-03	13.80	13.83	13.55	13.55	506188
2017-08-04	13.60	13.75	13.55	13.75	374841
2017-08-07	13.75	13.95	13.65	13.90	818063
2017-08-08	13.85	13.95	13.73	13.75	502698
2017-08-09	13.80	13.80	13.65	13.70	461139
2017-08-10	13.65	13.85	13.53	13.55	809245
2017-08-11	13.50	13.65	13.45	13.60	483657
2017-08-14	13.60	13.75	13.60	13.70	339760
2017-08-15	13.65	13.70	13.55	13.55	428101
2017-08-16	13.55	13.65	13.45	13.50	402326
2017-08-17	13.50	13.70	13.40	13.50	626226
2017-08-18	13.45	13.58	13.40	13.50	490561
2017-08-21	13.50	13.55	13.35	13.40	422185
2017-08-22	13.40	13.60	13.40	13.50	354141
2017-08-23	13.50	13.75	13.45	13.75	456238
2017-08-24	13.75	13.80	13.55	13.65	614514
2017-08-25	13.65	13.88	13.65	13.80	455650
2017-08-28	13.80	13.90	13.70	13.75	381322
2017-08-29	13.65	13.85	13.60	13.70	672507
2017-08-30	13.35	13.65	12.90	13.10	3226087
2017-08-31	13.05	13.15	12.85	13.05	1467499
2017-09-01	13.00	13.10	12.90	13.05	737378
2017-09-05	13.00	13.08	12.95	13.00	1000755
2017-09-06	13.05	13.40	13.05	13.40	638829
2017-09-07	13.35	13.45	13.30	13.35	626756
2017-09-08	13.40	13.40	13.20	13.25	588860
2017-09-11	13.25	13.40	13.15	13.35	519758
2017-09-12	13.30	13.40	13.25	13.35	615250
2017-09-13	13.75	14.18	13.65	13.80	6138848
2017-09-14	13.95	14.50	13.81	14.50	1872207
2017-09-15	14.40	14.40	14.15	14.20	1914344
2017-09-18	14.20	14.35	14.10	14.20	1345996
2017-09-19	14.25	14.35	14.20	14.20	870419
2017-09-20	14.20	14.40	14.17	14.30	1181610
2017-09-21	14.30	14.40	14.30	14.30	827823
2017-09-22	14.30	14.40	14.15	14.30	1025035
2017-09-25	14.25	14.40	14.25	14.30	535872
2017-09-26	14.25	14.40	14.20	14.40	397540
2017-09-27	14.40	14.58	14.30	14.55	814979
2017-09-28	14.50	14.58	14.38	14.50	649305
2017-09-29	14.55	14.65	14.50	14.50	790415
2017-10-02	14.45	14.75	14.45	14.65	998995
2017-10-03	14.65	14.75	14.60	14.75	724610
2017-10-04	14.75	14.81	14.60	14.65	731937
2017-10-05	14.65	14.75	14.60	14.70	494852
2017-10-06	14.65	14.80	14.40	14.45	1060926
2017-10-09	14.45	14.75	14.45	14.75	8765167
2017-10-10	14.65	14.65	14.25	14.45	2275561
2017-10-11	14.65	14.65	14.43	14.50	1232761
2017-10-12	14.50	14.65	14.45	14.60	938975
2017-10-13	14.65	14.75	14.55	14.75	675630
2017-10-16	14.75	15.00	14.75	14.95	1377349
2017-10-17	14.95	15.00	14.85	14.95	852486
2017-10-18	14.95	15.00	14.81	14.90	819868
2017-10-19	14.90	14.99	14.80	14.80	377965
2017-10-20	14.90	14.90	14.75	14.85	452281
2017-10-23	14.85	14.85	14.60	14.65	786960
2017-10-24	14.75	14.80	14.50	14.60	441857
2017-10-25	14.60	14.65	14.40	14.45	511907
2017-10-26	14.55	14.75	14.40	14.75	964374
2017-10-27	14.75	14.90	14.65	14.85	497450
2017-10-30	14.80	14.95	14.75	14.85	530789
2017-10-31	14.95	14.95	14.75	14.90	437090
2017-11-01	14.95	15.05	14.88	15.05	652608
2017-11-02	15.05	15.05	14.90	14.95	456132
2017-11-03	14.90	15.06	14.85	14.95	481807
2017-11-06	15.00	15.10	14.90	15.10	475280
2017-11-07	15.10	15.20	15.05	15.15	612198
2017-11-08	15.15	15.25	15.05	15.25	473290
2017-11-09	15.25	15.25	15.10	15.20	545119
2017-11-10	15.25	15.33	15.18	15.25	511412
2017-11-13	15.15	15.20	15.10	15.10	292144
2017-11-14	15.05	15.10	14.85	14.85	697070
2017-11-15	14.85	14.95	14.70	14.90	465508
2017-11-16	14.90	15.05	14.80	15.00	475730
2017-11-17	14.95	15.13	14.90	15.00	648597
2017-11-20	15.00	15.14	14.85	15.10	585059
2017-11-21	15.15	15.20	14.90	14.95	536996
2017-11-22	15.20	15.40	15.00	15.20	739034
2017-11-24	15.30	15.70	15.25	15.70	786497
2017-11-27	15.65	15.75	15.53	15.65	783626
2017-11-28	15.65	15.90	15.65	15.85	930389
2017-11-29	15.85	15.95	15.71	15.90	1096430
2017-11-30	15.90	15.95	15.45	15.50	1290228
2017-12-01	15.55	15.60	15.25	15.35	1010440
2017-12-04	15.50	15.55	15.35	15.35	920720
2017-12-05	15.35	15.40	15.25	15.25	474844
2017-12-06	15.25	15.30	14.95	15.00	1124927
2017-12-07	15.05	15.05	14.88	14.65	1026507
2017-12-08	14.80	14.80	14.63	14.70	667784
2017-12-11	14.75	15.00	14.55	14.70	1804173
2017-12-12	14.75	14.95	14.70	14.80	612173
2017-12-13	14.80	14.90	14.80	14.90	465577
2017-12-14	14.90	14.90	14.80	14.80	397159
2017-12-15	14.85	14.98	14.70	14.85	728736
2017-12-18	14.95	15.00	14.90	14.95	477450
2017-12-19	14.95	15.10	14.95	15.05	549770
2017-12-20	15.05	15.10	14.98	15.05	415524
2017-12-21	15.00	15.20	15.00	15.05	626619
2017-12-22	15.10	15.40	15.05	15.25	455784
2017-12-26	15.25	15.50	15.25	15.40	397275
2017-12-27	15.40	15.50	15.35	15.45	391442
2017-12-28	15.45	15.80	15.40	15.75	924756
2017-12-29	15.75	15.80	15.50	15.50	866474
2018-01-02	15.55	15.80	15.51	15.65	774149
2018-01-03	15.65	15.75	15.50	15.60	601221
2018-01-04	15.60	15.63	15.50	15.50	575277
2018-01-05	15.55	15.60	15.45	15.50	571981
2018-01-08	15.50	15.55	15.30	15.30	584978
2018-01-09	15.30	15.35	15.10	15.20	596792
2018-01-10	15.25	15.50	15.15	15.40	474228
2018-01-11	15.45	15.70	15.40	15.65	776716
2018-01-12	15.70	15.75	15.50	15.70	716748
2018-01-16	15.70	15.80	15.45	15.50	915707
2018-01-17	15.55	15.55	15.33	15.50	453078
2018-01-18	15.50	15.50	15.40	15.40	343602
2018-01-19	15.35	15.55	15.30	15.50	420218
2018-01-22	15.55	15.85	15.45	15.85	610979
2018-01-23	15.80	15.95	15.70	15.90	554780
2018-01-24	15.90	15.98	15.80	15.90	610658
2018-01-25	15.95	15.95	15.65	15.80	560061
2018-01-26	15.80	15.90	15.60	15.65	492789
2018-01-29	15.65	15.73	15.55	15.60	506230
2018-01-30	15.55	15.60	15.40	15.45	471782
2018-01-31	15.50	15.60	15.10	15.30	858635
2018-02-01	15.35	15.35	15.10	15.25	341840
2018-02-02	15.15	15.25	14.88	14.90	601502
2018-02-05	14.85	14.95	14.35	14.55	832894
2018-02-06	14.25	14.85	14.15	14.70	716280
2018-02-07	14.80	14.95	14.75	14.80	427245
2018-02-08	14.75	14.90	14.45	14.45	550319
2018-02-09	14.50	14.65	14.15	14.55	786026
2018-02-12	14.65	15.00	14.65	15.00	452490
2018-02-13	14.90	14.95	14.76	14.95	231003
2018-02-14	14.95	15.10	14.76	15.10	379446
2018-02-15	15.10	15.15	14.95	15.10	303315
2018-02-16	15.10	15.15	14.90	15.05	324979
2018-02-20	15.05	15.15	14.88	14.90	519702
2018-02-21	14.95	15.30	14.95	15.05	616217
2018-02-22	15.05	15.35	15.00	15.05	290001
2018-02-23	15.10	15.30	15.03	15.20	467136
2018-02-26	15.10	15.35	15.00	15.15	606615
2018-02-27	15.00	15.20	14.90	15.00	427693
2018-02-28	15.10	15.10	14.40	14.45	966033
2018-03-01	14.45	14.65	14.30	14.40	1052610
2018-03-02	14.40	14.60	14.20	14.45	1114345
2018-03-05	14.40	14.70	14.35	14.60	895525
2018-03-06	14.70	14.75	14.45	14.60	1047326
2018-03-07	14.60	14.70	14.43	14.55	619673
2018-03-08	14.55	14.60	14.40	14.45	643006
2018-03-09	14.50	14.80	14.50	14.80	457634
2018-03-12	14.75	14.90	14.70	14.90	316911
2018-03-13	14.90	15.00	14.80	14.85	435833
2018-03-14	14.90	14.95	14.70	14.75	609261
2018-03-15	14.75	14.79	14.33	14.10	671318
2018-03-16	14.15	14.45	14.05	14.40	829490
2018-03-19	14.35	14.35	14.15	14.20	392080
2018-03-20	14.25	14.35	14.03	14.10	419078
2018-03-21	14.15	14.45	14.15	14.35	376051
2018-03-22	14.30	14.35	14.05	14.05	541676
2018-03-23	14.05	14.40	14.05	14.20	480730
2018-03-26	14.25	14.55	14.15	14.40	525657
2018-03-27	14.40	14.55	14.13	14.20	491142
2018-03-28	14.20	14.40	14.15	14.15	512069
2018-03-29	14.30	14.45	14.25	14.30	424354
2018-04-02	14.30	14.35	14.00	14.15	478593
2018-04-03	14.20	14.45	14.10	14.40	563564
2018-04-04	14.30	14.40	14.20	14.35	549698
2018-04-05	14.45	14.60	14.40	14.60	617272
2018-04-06	14.50	14.65	14.20	14.30	486457
2018-04-09	14.30	14.45	14.20	14.25	399348
2018-04-10	14.45	14.60	14.35	14.60	437156
2018-04-11	14.55	14.75	14.54	14.65	485197
2018-04-12	14.65	14.70	14.60	14.65	330189
2018-04-13	14.65	14.75	14.55	14.65	304824
2018-04-16	14.65	14.75	14.58	14.70	513026
2018-04-17	14.70	14.75	14.63	14.75	393101
2018-04-18	14.75	14.90	14.70	14.85	704623
2018-04-19	13.80	14.20	13.70	14.05	6438228
2018-04-20	14.10	14.10	13.85	14.05	2134625
2018-04-23	14.10	14.15	13.95	14.10	2263240
2018-04-24	14.10	14.30	14.05	14.25	1975332
2018-04-25	14.10	14.20	14.05	14.20	580072
2018-04-26	14.35	14.35	14.25	14.30	1519953
2018-04-27	14.30	14.33	14.15	14.25	938837
2018-04-30	14.25	14.30	14.20	14.25	725209
2018-05-01	14.25	14.25	14.00	14.25	696018
2018-05-02	14.25	14.30	14.20	14.30	1330153
2018-05-03	14.30	14.30	14.15	14.25	598831
2018-05-04	14.20	14.33	14.15	14.25	862043
2018-05-07	14.30	14.45	14.30	14.35	873070
2018-05-08	14.35	14.45	14.30	14.45	709089
2018-05-09	14.50	14.75	14.48	14.75	1275546
2018-05-10	14.75	14.75	14.55	14.60	932517
2018-05-11	14.60	14.65	14.50	14.50	494318
2018-05-14	14.55	14.60	14.40	14.45	429796
2018-05-15	14.40	14.50	14.40	14.45	615501
2018-05-16	14.45	14.55	14.35	14.40	798262
2018-05-17	14.45	14.55	14.40	14.50	937148
2018-05-18	14.50	14.50	14.35	14.40	726238
2018-05-21	14.45	14.50	14.35	14.45	623558
2018-05-22	14.45	14.55	14.30	14.30	817807
2018-05-23	14.30	14.40	14.20	14.40	647627
2018-05-24	14.35	14.35	14.25	14.30	699140
2018-05-25	14.25	14.25	14.10	14.15	694008
2018-05-29	14.10	14.30	14.10	14.15	549292
2018-05-30	14.20	14.45	14.20	14.40	853819
2018-05-31	14.40	14.45	14.15	14.25	873678
2018-06-01	14.45	15.05	14.40	15.00	2496844
2018-06-04	15.05	15.45	15.00	15.35	2186411
2018-06-05	15.35	15.60	15.35	15.50	1549916
2018-06-06	15.50	15.55	15.45	15.45	1558021
2018-06-07	15.50	15.65	15.40	15.55	1335105
2018-06-08	15.60	15.60	15.25	15.25	1638284
2018-06-11	15.25	15.48	15.20	15.40	1391971
2018-06-12	15.35	15.43	15.20	15.25	1301238
2018-06-13	15.25	15.30	15.05	14.75	1026517
2018-06-14	14.95	15.05	14.80	15.00	1004873
2018-06-15	14.90	14.90	14.75	14.80	765954
2018-06-18	14.75	15.05	14.75	14.95	933686
2018-06-19	14.85	15.05	14.85	14.95	639398
2018-06-20	14.95	15.15	14.95	15.10	847665
2018-06-21	15.10	15.15	14.85	14.90	694482
2018-06-22	15.05	15.10	14.95	15.05	2965357
2018-06-25	15.05	15.10	14.83	14.90	830454
2018-06-26	15.00	15.05	14.85	14.90	486062
2018-06-27	15.05	15.10	14.95	14.95	464014
2018-06-28	14.90	15.00	14.80	15.00	476255
2018-06-29	15.05	15.15	14.90	14.95	671803
2018-07-02	14.80	14.90	14.60	14.70	964882
2018-07-03	14.75	14.83	14.70	14.70	307392
2018-07-05	14.75	14.95	14.65	14.70	803571
2018-07-06	14.70	14.75	14.55	14.65	784982
2018-07-09	14.65	14.75	14.55	14.70	840831
2018-07-10	14.70	14.95	14.70	14.90	1540567
2018-07-11	14.85	14.90	14.73	14.80	1121003
2018-07-12	14.85	14.90	14.63	14.70	577338
2018-07-13	14.70	14.78	14.60	14.65	571974
2018-07-16	14.60	14.70	14.45	14.50	769658
2018-07-17	14.50	14.50	14.35	14.40	709156
2018-07-18	14.40	14.45	14.25	14.40	469531
2018-07-19	14.35	14.60	14.35	14.55	358064
2018-07-20	14.60	14.60	14.35	14.35	419156
2018-07-23	14.40	14.45	14.30	14.35	334293
2018-07-24	14.45	14.50	14.25	14.45	710786
2018-07-25	14.45	14.45	14.30	14.35	604196
2018-07-26	14.40	14.50	14.40	14.45	455368
2018-07-27	14.45	14.50	14.25	14.30	418599
2018-07-30	14.35	14.40	14.30	14.35	388285
2018-07-31	14.40	14.80	14.35	14.55	2074024
2018-08-01	14.50	14.73	14.50	14.70	602796
2018-08-02	14.65	15.08	14.60	14.90	920678
2018-08-03	14.95	14.98	14.75	14.80	722056
2018-08-06	14.75	14.90	14.75	14.90	606744
2018-08-07	15.00	15.10	14.95	15.00	1029363
2018-08-08	14.95	14.95	14.73	14.85	488687
2018-08-09	14.90	14.90	14.80	14.85	213397
2018-08-10	14.80	14.90	14.75	14.75	283777
2018-08-13	14.75	14.80	14.65	14.70	460363
2018-08-14	14.80	14.85	14.60	14.75	453201
2018-08-15	14.70	14.73	14.41	14.60	944060
2018-08-16	14.80	14.83	14.60	14.65	364964
2018-08-17	14.60	14.70	14.55	14.65	406016
2018-08-20	14.70	14.75	14.53	14.65	470031
2018-08-21	14.70	14.85	14.55	14.75	1097374
2018-08-22	14.65	14.80	14.50	14.65	1118767
2018-08-23	14.55	14.75	14.50	14.70	723136
2018-08-24	14.70	14.75	14.45	14.70	1070594
2018-08-27	14.70	14.80	14.60	14.70	918271
2018-08-28	14.70	14.75	14.50	14.50	744865
2018-08-29	14.50	14.60	14.35	14.40	1181843
2018-08-30	14.40	14.43	14.25	14.25	792183
2018-08-31	14.30	14.35	14.00	14.20	1037295
2018-09-04	14.25	14.25	14.05	14.15	917762
2018-09-05	14.10	14.20	14.05	14.10	695719
2018-09-06	14.15	14.26	14.00	14.10	1088180
2018-09-07	14.05	14.13	13.75	13.85	1461752
2018-09-10	13.90	14.05	13.80	13.90	795267
2018-09-11	13.90	13.95	13.80	13.90	793237
2018-09-12	13.90	14.15	13.80	13.75	1703048
2018-09-13	13.80	13.85	13.55	13.75	1123375
2018-09-14	13.75	13.85	13.60	13.80	849435
2018-09-17	13.90	13.90	13.60	13.75	644324
2018-09-18	13.80	13.80	13.50	13.65	880812
2018-09-19	13.70	13.80	13.60	13.70	644623
2018-09-20	13.70	13.80	13.65	13.80	723453
2018-09-21	13.75	13.90	13.75	13.80	1088308
2018-09-24	13.80	14.03	13.80	13.85	493980
2018-09-25	13.95	14.00	13.85	13.90	589152
2018-09-26	13.90	13.95	13.55	13.60	506856
2018-09-27	13.70	14.00	13.63	13.75	635035
2018-09-28	13.75	13.95	13.75	13.90	617790
2018-10-01	13.90	14.04	13.89	13.97	831880
2018-10-02	13.99	14.04	13.85	13.88	581394
2018-10-03	13.95	14.05	13.89	14.03	670936
2018-10-04	14.04	14.09	13.78	13.82	728182
2018-10-05	13.84	13.90	13.75	13.83	486595
2018-10-08	13.80	13.82	13.60	13.73	462803
2018-10-09	13.74	13.78	13.63	13.68	555131
2018-10-10	13.64	13.68	13.28	13.30	819262
2018-10-11	13.22	13.37	13.07	13.14	1109755
2018-10-12	13.28	13.29	13.03	13.18	1050046
2018-10-15	13.25	13.41	13.20	13.37	579204
2018-10-16	13.39	13.42	13.30	13.39	853256
2018-10-17	13.39	13.41	13.16	13.18	830326
2018-10-18	13.18	13.19	12.93	13.07	765726
2018-10-19	13.06	13.15	12.85	12.86	671441
2018-10-22	12.90	13.00	12.87	12.95	484957
2018-10-23	12.82	12.83	12.12	12.29	1816147
2018-10-24	12.35	12.36	11.91	11.91	1595617
2018-10-25	12.00	12.30	11.90	12.28	1383973
2018-10-26	12.17	12.34	12.08	12.22	959242
2018-10-29	12.44	12.68	12.33	12.44	917281
2018-10-30	12.40	12.59	12.36	12.51	677518
2018-10-31	12.61	12.67	12.50	12.50	599083
2018-11-01	12.56	12.73	12.51	12.68	552439
2018-11-02	12.75	12.80	12.57	12.58	497494
2018-11-05	12.66	12.74	12.46	12.64	452563
2018-11-06	12.64	12.81	12.60	12.74	483476
2018-11-07	12.80	12.88	12.54	12.85	702127
2018-11-08	12.77	12.83	12.59	12.61	478298
2018-11-09	12.53	12.59	12.15	12.53	630293
2018-11-12	12.61	12.61	12.32	12.40	538602
2018-11-13	12.40	12.49	12.15	12.19	641352
2018-11-14	12.33	12.35	11.94	12.09	1036030
2018-11-15	12.07	12.12	11.93	12.09	1176824
2018-11-16	12.11	12.26	12.00	12.21	492479
2018-11-19	12.17	12.29	12.07	12.08	591600
2018-11-20	12.16	12.19	11.50	12.16	2153446
2018-11-21	12.18	13.00	12.18	12.85	1208330
2018-11-23	12.54	12.66	12.47	12.48	437695
2018-11-26	12.57	12.99	12.57	12.85	565117
2018-11-27	12.83	13.04	12.83	12.90	633517
2018-11-28	12.90	13.14	12.81	13.09	710603
2018-11-29	13.09	13.33	12.94	13.30	745656
2018-11-30	13.22	13.25	12.88	12.98	734757
2018-12-03	13.16	13.28	12.99	13.23	670248
2018-12-04	13.22	13.23	12.75	12.78	745905
2018-12-06	12.61	12.74	12.46	12.74	832915
2018-12-07	12.86	12.98	12.71	12.75	627020
2018-12-10	12.71	12.72	12.40	12.20	1035621
2018-12-11	12.45	12.46	12.15	12.15	722789
2018-12-12	12.29	12.44	12.22	12.28	644371
2018-12-13	12.29	12.39	12.11	12.19	661345
2018-12-14	12.12	12.21	11.82	11.85	577938
2018-12-17	11.81	12.10	11.81	11.94	1135070
2018-12-18	11.93	11.93	11.51	11.52	1398209
2018-12-19	11.53	11.69	11.27	11.32	850767
2018-12-20	11.26	11.39	10.89	10.97	998723
2018-12-21	10.97	11.29	10.91	10.96	1377888
2018-12-24	10.94	10.94	10.68	10.73	502390
2018-12-26	10.74	11.21	10.59	11.20	974530
2018-12-27	10.95	11.00	10.51	10.83	1150476
2018-12-28	10.92	10.99	10.71	10.84	1119642
2018-12-31	11.14	11.14	10.50	10.53	1385036
2019-01-02	10.51	11.02	10.31	10.96	770041
2019-01-03	10.93	10.97	10.74	10.74	680676
2019-01-04	10.85	11.60	10.82	11.50	1351657
2019-01-07	11.50	11.83	11.36	11.74	837555
2019-01-08	11.84	11.86	11.52	11.57	920486
2019-01-09	11.57	11.69	11.50	11.68	1053738
2019-01-10	11.70	11.70	11.43	11.48	537116
2019-01-11	11.40	11.51	11.35	11.42	468946
2019-01-14	11.35	11.55	11.30	11.40	484548
2019-01-15	11.53	11.63	11.48	11.57	820186
2019-01-16	11.56	11.62	11.48	11.54	342242
2019-01-17	11.48	11.66	11.47	11.59	379755
2019-01-18	11.70	11.96	11.68	11.85	538501
2019-01-22	11.80	11.81	11.55	11.57	516651
2019-01-23	11.59	11.59	11.42	11.49	394403
2019-01-24	11.47	11.82	11.47	11.73	439536
2019-01-25	11.76	11.85	11.76	11.80	378519
2019-01-28	11.75	11.79	11.65	11.74	356469
2019-01-29	11.78	11.88	11.73	11.84	343436
2019-01-30	11.94	12.06	11.84	12.00	540828
2019-01-31	12.16	12.28	12.01	12.16	1449936
2019-02-01	12.25	12.48	12.16	12.47	725448
2019-02-04	12.41	12.49	12.34	12.48	665414
2019-02-05	12.47	12.61	12.43	12.50	391523
2019-02-06	12.47	12.52	12.37	12.39	323602
2019-02-07	12.36	12.42	12.16	12.19	402952
2019-02-08	12.14	12.21	12.09	12.15	326196
2019-02-11	12.20	12.43	12.15	12.43	363564
2019-02-12	12.52	12.58	12.42	12.44	449641
2019-02-13	12.49	12.68	12.49	12.54	475887
2019-02-14	12.51	12.64	12.44	12.59	501826
2019-02-15	12.54	12.64	12.50	12.58	624480
2019-02-19	12.53	12.61	12.44	12.56	474649
2019-02-20	12.53	12.57	12.45	12.49	488041
2019-02-21	12.49	12.50	12.32	12.36	598405
2019-02-22	12.40	12.62	12.35	12.51	693842
2019-02-25	12.54	12.60	12.46	12.49	640991
2019-02-26	12.38	13.28	12.38	12.87	1708313
2019-02-27	12.91	12.97	12.31	12.44	1329497
2019-02-28	12.43	12.55	12.36	12.39	981472
2019-03-01	12.42	12.48	12.21	12.30	803959
2019-03-04	12.30	12.45	12.30	12.40	800497
2019-03-05	12.40	12.51	12.36	12.43	847955
2019-03-06	12.42	12.46	12.11	12.14	1039557
2019-03-07	12.18	12.34	12.12	12.20	551171
2019-03-08	12.12	12.43	12.03	11.99	1397586
2019-03-11	12.05	12.15	11.79	11.82	1349937
2019-03-12	11.85	12.16	11.84	12.08	976773
2019-03-13	12.16	12.21	12.11	12.12	473874
2019-03-14	12.13	12.26	12.06	12.20	594748
2019-03-15	12.17	12.40	12.17	12.24	1037467
2019-03-18	12.25	12.41	12.25	12.41	548495
2019-03-19	12.42	12.46	12.26	12.28	621842
2019-03-20	12.27	12.43	12.16	12.35	647102
2019-03-21	12.30	12.46	12.30	12.37	515111
2019-03-22	12.27	12.32	12.12	12.12	657368
2019-03-25	12.05	12.25	12.02	12.21	376092
2019-03-26	12.29	12.40	12.23	12.32	382550
2019-03-27	12.32	12.36	12.16	12.29	535595
2019-03-28	12.24	12.31	12.10	12.21	370788
2019-03-29	12.30	12.37	12.25	12.34	841370
2019-04-01	12.45	12.55	12.39	12.53	747461
2019-04-02	12.52	12.67	12.48	12.63	708795
2019-04-03	12.66	12.77	12.56	12.61	711463
2019-04-04	12.62	12.71	12.60	12.69	396796
2019-04-05	12.70	12.81	12.70	12.80	511076
2019-04-08	12.80	12.91	12.79	12.89	812936
2019-04-09	12.82	12.82	12.59	12.61	788872
2019-04-10	12.65	12.81	12.54	12.79	423621
2019-04-11	12.75	12.87	12.71	12.79	371407
2019-04-12	12.90	12.90	12.66	12.82	568413
2019-04-15	12.83	12.86	12.66	12.67	450832
2019-04-16	12.70	12.77	12.51	12.70	691077
2019-04-17	12.72	12.80	12.68	12.75	427280
2019-04-18	12.75	12.79	12.63	12.72	405354
2019-04-22	12.76	12.85	12.70	12.80	363503
2019-04-23	12.79	12.94	12.67	12.82	600184
2019-04-24	12.82	12.85	12.71	12.82	639658
2019-04-25	12.80	12.80	12.62	12.70	466781
2019-04-26	12.65	12.77	12.50	12.76	403046
2019-04-29	12.78	12.88	12.69	12.84	419821
2019-04-30	12.90	12.90	12.73	12.76	389210
2019-05-01	12.79	12.97	12.72	12.78	598211
2019-05-02	12.71	12.84	12.69	12.77	361103
2019-05-03	12.81	12.96	12.81	12.95	490273
2019-05-06	12.80	12.98	12.74	12.89	388480
2019-05-07	12.80	12.88	12.72	12.79	395167
2019-05-08	12.79	12.92	12.75	12.76	337065
2019-05-09	12.67	12.72	12.50	12.64	402439
2019-05-10	12.64	12.79	12.56	12.77	398596
2019-05-13	12.67	12.75	12.48	12.54	548354
2019-05-14	12.62	12.86	12.56	12.84	521459
2019-05-15	12.78	12.99	12.78	12.94	588723
2019-05-16	13.00	13.17	12.99	13.13	506584
2019-05-17	13.05	13.18	13.03	13.04	491675
2019-05-20	13.00	13.09	12.89	12.91	637768
2019-05-21	13.11	13.40	13.05	13.40	892245
2019-05-22	13.43	13.60	13.23	13.37	762406
2019-05-23	13.20	13.30	12.82	12.90	947874
2019-05-24	13.02	13.09	12.70	12.75	972713
2019-05-28	12.80	12.88	12.55	12.58	863474
2019-05-29	12.52	12.61	12.34	12.61	684539
2019-05-30	12.60	12.63	12.27	12.32	635367
2019-05-31	12.19	12.38	12.15	12.38	540369
2019-06-03	12.48	12.54	12.34	12.41	667056
2019-06-04	12.49	12.64	12.40	12.63	565233
2019-06-05	12.60	12.60	12.42	12.55	729538
2019-06-06	12.54	12.63	12.44	12.50	744982
2019-06-07	12.56	12.70	12.45	12.23	962954
2019-06-10	12.29	12.29	12.03	12.08	683567
2019-06-11	12.19	12.24	12.10	12.17	452749
2019-06-12	12.14	12.15	12.00	12.03	469678
2019-06-13	12.10	12.25	12.07	12.17	379797
2019-06-14	12.13	12.23	12.05	12.12	387971
2019-06-17	12.18	12.32	12.14	12.24	346945
2019-06-18	12.40	12.45	12.27	12.33	549989
2019-06-19	12.31	12.38	12.30	12.35	287886
2019-06-20	12.46	12.50	12.30	12.34	361020
2019-06-21	12.31	12.37	12.26	12.31	642386
2019-06-24	12.37	12.37	12.16	12.16	507993
2019-06-25	12.17	12.26	12.12	12.23	309331
2019-06-26	12.32	12.40	12.27	12.32	367222
2019-06-27	12.37	12.43	12.32	12.43	442357
2019-06-28	12.45	12.59	12.29	12.51	1161270
2019-07-01	12.60	12.80	12.54	12.68	882674
2019-07-02	12.60	12.74	12.52	12.60	327874
2019-07-03	12.58	12.70	12.58	12.64	221294
2019-07-05	12.57	12.69	12.54	12.69	286204
2019-07-08	12.78	12.78	12.67	12.70	417328
2019-07-09	12.65	12.73	12.57	12.70	362162
2019-07-10	12.75	12.84	12.74	12.79	305913
2019-07-11	12.78	12.82	12.71	12.81	350267
2019-07-12	12.79	12.94	12.79	12.90	326494
2019-07-15	12.90	12.92	12.73	12.75	296254
2019-07-16	12.73	12.98	12.72	12.95	1245822
2019-07-17	12.94	12.96	12.68	12.74	395138
2019-07-18	12.67	12.79	12.63	12.76	384795
2019-07-19	12.75	12.88	12.71	12.85	471641
2019-07-22	12.87	12.97	12.78	12.95	504677
2019-07-23	12.92	13.07	12.92	13.03	328014
2019-07-24	12.97	13.19	12.97	13.13	504386
2019-07-25	13.13	13.15	13.02	13.11	602565
2019-07-26	13.13	13.22	13.06	13.16	401326
2019-07-29	13.16	13.22	13.09	13.11	491904
2019-07-30	13.03	13.22	12.92	13.17	504257
2019-07-31	13.17	13.50	13.09	13.15	845799
2019-08-01	13.13	13.26	12.99	13.08	529571
2019-08-02	13.07	13.16	12.93	13.00	404727
2019-08-05	12.90	12.92	12.54	12.55	792573
2019-08-06	12.63	12.81	12.58	12.76	482242
2019-08-07	12.61	12.92	12.55	12.85	432444
2019-08-08	12.92	12.97	12.81	12.95	285099
2019-08-09	12.95	12.95	12.73	12.74	280029
2019-08-12	12.79	12.82	12.71	12.76	233933
2019-08-13	12.75	12.95	12.71	12.91	324186
2019-08-14	12.71	12.86	12.59	12.59	498558
2019-08-15	12.60	12.65	12.42	12.49	613690
2019-08-16	12.50	12.75	12.50	12.72	461463
2019-08-19	12.79	13.02	12.78	12.82	1284209
2019-08-20	13.09	13.26	12.90	13.21	1696791
2019-08-21	13.30	14.12	13.30	14.08	2323422
2019-08-22	14.08	14.26	13.97	14.00	1054081
2019-08-23	13.91	14.11	13.68	13.72	812514
2019-08-26	13.90	13.90	13.69	13.81	699673
2019-08-27	13.81	13.97	13.63	13.71	673873
2019-08-28	13.78	13.98	13.65	13.96	549216
2019-08-29	14.00	14.12	13.95	14.09	523635
2019-08-30	14.13	14.19	14.02	14.07	538212
2019-09-03	14.00	14.13	13.82	14.12	510911
2019-09-04	14.20	14.29	14.12	14.26	478278
2019-09-05	14.30	14.56	14.30	14.40	734387
2019-09-06	14.44	14.44	14.29	14.40	410623
2019-09-09	14.46	14.75	14.45	14.70	856030
2019-09-10	14.69	14.94	14.56	14.39	939659
2019-09-11	14.46	14.57	14.33	14.44	606257
2019-09-12	14.32	14.47	14.19	14.36	517938
2019-09-13	14.54	14.54	14.29	14.29	514480
2019-09-16	14.35	14.48	14.24	14.24	690080
2019-09-17	14.18	14.31	13.96	14.29	640594
2019-09-18	14.24	14.33	14.12	14.24	347244
2019-09-19	14.25	14.32	14.10	14.11	329400
2019-09-20	14.15	14.28	14.09	14.10	644224
2019-09-23	14.11	14.35	14.10	14.24	398929
2019-09-24	14.24	14.32	14.03	14.05	509609
2019-09-25	14.00	14.16	13.82	14.10	382707
2019-09-26	14.11	14.20	14.08	14.10	273772
2019-09-27	14.06	14.19	14.04	14.07	274645
2019-09-30	14.11	14.17	14.03	14.04	346648
2019-10-01	14.10	14.19	14.00	14.00	424918
2019-10-02	13.91	14.05	13.84	13.98	627841
2019-10-03	13.94	14.05	13.83	14.00	551719
2019-10-04	14.05	14.34	14.01	14.34	472220
2019-10-07	14.31	14.37	14.25	14.29	329695
2019-10-08	14.25	14.29	14.16	14.21	422648
2019-10-09	14.31	14.38	14.16	14.28	391930
2019-10-10	14.32	14.58	14.29	14.56	840828
2019-10-11	14.64	14.76	14.62	14.63	572525
2019-10-14	14.63	14.70	14.57	14.63	378987
2019-10-15	14.63	14.77	14.53	14.73	899735
2019-10-16	14.65	14.72	14.58	14.62	507546
2019-10-17	14.67	14.88	14.62	14.80	564632
2019-10-18	14.80	14.89	14.76	14.80	607313
2019-10-21	14.90	14.99	14.83	14.97	718375
2019-10-22	14.92	15.10	14.87	14.93	1111121
2019-10-23	14.94	15.06	14.86	15.06	480777
2019-10-24	15.08	15.09	14.82	14.97	466773
2019-10-25	14.94	15.04	14.76	14.77	511216
2019-10-28	14.82	14.89	14.72	14.84	545190
2019-10-29	14.77	14.78	14.67	14.69	424916
2019-10-30	14.65	14.66	14.52	14.65	500625
2019-10-31	14.66	14.66	14.31	14.47	533930
2019-11-01	14.57	14.63	14.44	14.63	543275
2019-11-04	14.72	14.80	14.66	14.76	569823
2019-11-05	14.81	14.91	14.54	14.70	496222
2019-11-06	14.70	14.70	14.37	14.47	516499
2019-11-07	14.59	14.59	14.17	14.29	686208
2019-11-08	14.29	14.40	14.23	14.25	326573
2019-11-11	14.17	14.20	14.06	14.13	446116
2019-11-12	14.10	14.33	14.10	14.20	505996
2019-11-13	14.10	14.29	14.10	14.17	425964
2019-11-14	14.15	14.28	14.14	14.25	431445
2019-11-15	14.35	14.52	14.29	14.50	486980
2019-11-18	14.51	14.51	14.32	14.33	402056
2019-11-19	14.33	14.54	14.22	14.43	467398
2019-11-20	14.40	14.59	14.29	14.46	627125
2019-11-21	14.30	14.75	13.92	14.10	687709
2019-11-22	14.27	14.30	14.02	14.11	599633
2019-11-25	14.12	14.42	14.03	14.36	481784
2019-11-26	14.33	14.35	14.10	14.15	530752
2019-11-27	14.14	14.35	14.14	14.27	411034
2019-11-29	14.21	14.28	14.15	14.16	233231
2019-12-02	14.26	14.28	14.08	14.09	617664
2019-12-03	14.05	14.08	13.92	14.05	582268
2019-12-04	14.12	14.23	14.06	14.09	392739
2019-12-05	14.10	14.18	14.06	14.14	329864
2019-12-06	14.17	14.68	14.14	14.58	866648
2019-12-09	14.59	14.79	14.58	14.69	532302
2019-12-10	14.68	14.75	14.62	14.67	402790
2019-12-11	14.67	14.76	14.58	14.68	467237
2019-12-12	14.68	14.75	14.59	14.27	853964
2019-12-13	14.25	14.40	14.11	14.38	663076
2019-12-16	14.38	14.59	14.38	14.42	563382
2019-12-17	14.44	14.46	14.27	14.27	478080
2019-12-18	14.24	14.41	14.20	14.39	477052
2019-12-19	14.43	14.64	14.41	14.64	555903
2019-12-20	14.65	14.74	14.55	14.56	570925
2019-12-23	14.58	14.68	14.51	14.67	454804
2019-12-24	14.70	14.70	14.54	14.56	205027
2019-12-26	14.60	14.73	14.60	14.64	267588
2019-12-27	14.71	14.74	14.56	14.58	343436
2019-12-30	14.56	14.64	14.51	14.52	427491
2019-12-31	14.50	14.60	14.48	14.54	362725
2020-01-02	14.55	14.64	14.46	14.59	426668
2020-01-03	14.52	14.62	14.48	14.56	330568
2020-01-06	14.53	14.61	14.47	14.52	425735
2020-01-07	14.50	14.55	14.46	14.55	324771
2020-01-08	14.50	14.59	14.40	14.40	563159
2020-01-09	14.50	14.80	14.50	14.76	713417
2020-01-10	14.74	14.77	14.58	14.63	749528
2020-01-13	14.65	14.80	14.55	14.75	1003852
2020-01-14	14.75	14.76	14.57	14.71	477416
2020-01-15	14.64	14.70	14.44	14.50	596014
2020-01-16	14.56	14.66	14.50	14.58	385877
2020-01-17	14.67	14.70	14.44	14.50	907388
2020-01-21	14.48	14.50	14.25	14.30	620648
2020-01-22	14.27	14.37	14.12	14.14	528169
2020-01-23	14.05	14.12	13.96	14.07	797804
2020-01-24	14.05	14.12	13.68	13.81	970933
2020-01-27	13.60	13.75	13.46	13.61	579733
2020-01-28	13.64	13.85	13.60	13.61	535487
2020-01-29	13.62	13.73	13.50	13.53	440412
2020-01-30	13.53	13.54	13.19	13.45	700908
2020-01-31	13.31	13.39	13.14	13.24	857211
2020-02-03	13.22	13.37	13.14	13.18	691400
2020-02-04	13.32	13.46	13.26	13.34	677921
2020-02-05	13.48	13.65	13.46	13.60	563127
2020-02-06	13.58	13.63	13.25	13.34	716619
2020-02-07	13.27	13.29	13.16	13.19	387830
2020-02-10	13.13	13.19	13.04	13.09	735475
2020-02-11	13.20	13.40	13.20	13.23	727431
2020-02-12	13.41	13.58	13.36	13.37	803495
2020-02-13	13.33	13.52	13.30	13.34	499546
2020-02-14	13.35	13.50	13.31	13.45	795842
2020-02-18	13.40	13.58	13.21	13.26	803645
2020-02-19	13.28	13.63	13.28	13.37	691822
2020-02-20	13.34	13.47	13.20	13.36	636496
2020-02-21	13.29	13.34	13.13	13.21	670812
2020-02-24	13.00	13.06	12.85	12.90	1138725
2020-02-25	12.94	13.00	12.55	12.59	1195229
2020-02-26	12.69	12.87	12.57	12.60	967779
2020-02-27	12.44	12.69	12.16	12.26	1467679
2020-02-28	11.97	12.17	11.71	12.14	2036623
2020-03-02	12.17	12.47	12.01	12.43	1183245
2020-03-03	12.50	12.78	12.24	12.37	1255871
2020-03-04	12.42	12.57	12.30	12.56	1049276
2020-03-05	12.41	12.46	12.14	12.26	1042646
2020-03-06	12.00	12.07	11.80	12.04	1164094
2020-03-09	11.10	11.40	10.80	10.49	1853805
2020-03-10	10.93	11.74	10.84	11.66	1147946
2020-03-11	11.38	11.68	11.23	11.34	1502516
2020-03-12	10.71	10.86	10.10	10.28	1472913
2020-03-13	10.85	10.97	9.91	10.97	1320258
2020-03-16	9.75	9.99	9.52	9.52	1232652
2020-03-17	9.68	9.97	9.09	9.64	1259269
2020-03-18	9.33	9.35	6.41	6.65	2110525
2020-03-19	6.52	7.98	6.33	7.92	1368877
2020-03-20	8.11	8.48	7.21	7.50	1917438
2020-03-23	7.40	7.40	6.77	6.99	1426710
2020-03-24	7.42	8.00	7.27	7.99	1174257
2020-03-25	8.56	8.97	8.04	8.56	1150083
2020-03-26	8.50	9.70	8.36	9.55	1212729
2020-03-27	9.34	9.80	9.05	9.71	1135467
2020-03-30	9.52	9.76	9.01	9.47	1077312
2020-03-31	9.60	9.69	9.28	9.47	1049298
2020-04-01	9.19	9.50	8.93	9.18	776332
2020-04-02	9.14	9.50	8.82	9.01	888073
2020-04-03	9.02	9.36	8.93	9.24	814907
2020-04-06	9.59	9.68	9.27	9.47	812481
2020-04-07	9.70	9.90	9.20	9.24	1018042
2020-04-08	9.44	9.61	9.37	9.47	630686
2020-04-09	9.64	10.12	9.62	9.94	797439
2020-04-13	9.94	10.28	9.87	9.97	715754
2020-04-14	10.09	10.39	10.00	10.32	662687
2020-04-15	10.02	10.12	9.69	10.00	788682
2020-04-16	10.00	10.00	9.75	9.88	698291
2020-04-17	10.06	10.42	10.06	10.16	746347
2020-04-20	9.91	10.47	9.76	10.15	905274
2020-04-21	10.15	10.20	9.79	9.79	1014209
2020-04-22	10.13	10.25	9.88	10.14	714766
2020-04-23	10.30	10.71	10.21	10.48	659794
2020-04-24	10.64	10.80	10.48	10.69	492447
2020-04-27	10.75	11.35	10.75	10.94	792386
2020-04-28	11.19	11.38	10.84	11.09	565961
2020-04-29	11.15	11.47	11.15	11.37	874349
2020-04-30	11.37	11.56	11.16	11.29	629426
2020-05-01	11.04	11.07	10.73	10.84	655806
2020-05-04	10.63	10.63	10.07	10.38	735877
2020-05-05	10.60	10.60	10.28	10.28	509821
2020-05-06	10.29	10.44	9.85	9.85	540962
2020-05-07	10.00	10.15	9.95	10.14	551612
2020-05-08	10.38	10.65	10.24	10.63	610755
2020-05-11	10.43	10.51	10.24	10.38	666826
2020-05-12	10.42	10.57	10.20	10.21	453355
2020-05-13	10.16	10.39	9.98	10.34	913014
2020-05-14	10.06	10.07	9.37	9.79	1305323
2020-05-15	9.75	9.79	9.42	9.55	1075675
2020-05-18	9.65	9.80	9.44	9.75	1163697
2020-05-19	9.78	9.96	9.61	9.72	1073003
2020-05-20	9.82	10.04	9.48	9.92	1280930
2020-05-21	9.93	10.21	9.75	9.80	870502
2020-05-22	9.80	9.80	9.38	9.55	1089810
2020-05-26	9.82	10.44	9.79	10.36	946078
2020-05-27	10.44	10.63	10.39	10.60	911138
2020-05-28	10.60	10.66	10.02	10.03	806092
2020-05-29	9.92	10.06	9.83	9.92	955672
2020-06-01	9.90	10.09	9.83	9.98	891300
2020-06-02	10.04	10.05	9.86	9.99	823820
2020-06-03	10.11	10.28	10.00	10.13	1041421
2020-06-04	10.10	10.15	9.94	10.13	1048537
2020-06-05	10.45	10.80	10.41	10.52	1363448
2020-06-08	10.74	10.86	10.57	10.80	1049919
2020-06-09	10.63	10.69	10.14	10.45	1169689
2020-06-10	10.44	10.54	10.06	10.14	751219
2020-06-11	9.90	9.90	9.36	9.40	1408810
2020-06-12	9.67	9.86	9.54	9.81	844040
2020-06-15	9.54	10.15	9.46	10.04	794619
2020-06-16	10.42	10.42	9.93	9.93	1025150
2020-06-17	9.87	9.99	9.68	9.71	649167
2020-06-18	9.64	9.93	9.58	9.77	576690
2020-06-19	9.87	9.90	9.64	9.64	722027
2020-06-22	9.60	9.62	9.50	9.56	503695
2020-06-23	9.70	9.71	9.57	9.61	1062496
2020-06-24	9.50	9.57	9.18	9.34	730396
2020-06-25	9.28	9.52	9.18	9.38	1055717
2020-06-26	9.30	9.39	8.85	8.88	2049144
2020-06-29	8.98	9.30	8.98	9.21	492104
2020-06-30	9.23	9.34	8.99	9.29	669222
2020-07-01	9.30	9.63	9.26	9.56	873190
2020-07-02	9.67	9.68	9.21	9.22	692607
2020-07-06	9.33	9.57	9.20	9.35	596084
2020-07-07	9.20	9.31	9.00	9.02	558253
2020-07-08	9.00	9.26	8.92	9.00	554288
2020-07-09	9.04	9.04	8.73	8.74	709560
2020-07-10	8.72	9.14	8.72	9.13	883069
2020-07-13	9.23	9.23	8.83	8.87	507313
2020-07-14	8.84	9.07	8.83	9.00	396416
2020-07-15	9.16	9.26	9.12	9.18	467883
2020-07-16	9.12	9.12	9.00	9.07	502481
2020-07-17	9.07	9.19	8.96	8.96	436067
2020-07-20	8.92	8.93	8.73	8.77	726878
2020-07-21	8.84	8.94	8.73	8.75	773381
2020-07-22	8.67	8.74	8.42	8.61	1061180
2020-07-23	8.58	8.60	8.38	8.53	577454
2020-07-24	8.50	8.65	8.40	8.43	720322
2020-07-27	8.41	8.42	8.16	8.40	887531
2020-07-28	8.40	8.50	8.34	8.38	524448
2020-07-29	8.35	8.65	8.32	8.58	513132
2020-07-30	8.47	8.52	8.32	8.42	396536
2020-07-31	8.35	8.40	8.19	8.31	469471
2020-08-03	8.35	8.35	8.10	8.21	567111
2020-08-04	8.24	8.43	8.23	8.35	372481
2020-08-05	8.47	8.48	8.32	8.42	401451
2020-08-06	8.39	8.74	8.36	8.61	647675
2020-08-07	8.57	8.67	8.47	8.63	400747
2020-08-10	8.65	8.93	8.63	8.87	528680
2020-08-11	9.00	9.57	9.00	9.34	1012330
2020-08-12	9.39	9.55	9.26	9.50	605629
2020-08-13	9.43	9.50	9.21	9.26	447381
2020-08-14	9.18	9.44	9.11	9.36	460240
2020-08-17	9.39	9.57	9.32	9.52	548948
2020-08-18	9.53	9.79	9.18	9.20	579263
2020-08-19	9.30	9.31	9.06	9.08	524035
2020-08-20	9.00	9.08	8.90	9.05	380141
2020-08-21	8.97	9.00	8.83	8.87	569254
2020-08-24	8.85	9.25	8.85	9.16	595632
2020-08-25	9.20	9.29	9.09	9.24	495703
2020-08-26	9.20	9.22	8.93	8.95	607537
2020-08-27	9.00	9.00	8.70	8.73	770833
2020-08-28	8.80	8.92	8.69	8.90	471551
2020-08-31	8.93	8.93	8.74	8.78	1298862
2020-09-01	8.80	9.02	8.73	8.80	529558
2020-09-02	8.80	8.83	8.70	8.77	423560
2020-09-03	8.76	8.94	8.71	8.73	777340
2020-09-04	8.75	9.08	8.72	9.02	566237
2020-09-08	8.90	9.12	8.80	8.93	626959
2020-09-09	8.96	9.10	8.85	8.90	426374
2020-09-10	9.01	9.03	8.89	8.97	412029
2020-09-11	9.03	9.17	8.97	9.11	428220
2020-09-14	9.20	9.25	9.08	9.18	526113
2020-09-15	9.23	9.34	9.06	8.85	601296
2020-09-16	8.88	9.11	8.83	9.01	595730
2020-09-17	8.90	9.04	8.79	8.88	707451
2020-09-18	8.91	8.94	8.71	8.75	776891
2020-09-21	8.68	8.68	8.08	8.18	1066743
2020-09-22	8.20	8.24	7.94	7.96	938148
2020-09-23	7.99	8.00	7.63	7.64	740697
2020-09-24	7.63	7.75	7.42	7.58	613496
2020-09-25	7.53	7.72	7.44	7.55	574584
2020-09-28	7.61	7.71	7.51	7.55	471024
2020-09-29	7.50	7.53	7.31	7.36	628932
2020-09-30	7.45	7.78	7.40	7.49	797997
2020-10-01	7.44	7.78	7.44	7.68	912349
2020-10-02	7.55	7.67	7.44	7.59	733597
2020-10-05	7.59	7.95	7.59	7.88	564040
2020-10-06	8.00	8.06	7.76	7.77	376368
2020-10-07	7.86	7.86	7.64	7.74	405518
2020-10-08	7.78	8.01	7.78	7.95	385779
2020-10-09	8.02	8.06	7.75	7.84	336345
2020-10-12	7.80	7.84	7.55	7.69	498400
2020-10-13	7.61	7.64	7.40	7.41	543174
2020-10-14	7.40	7.73	7.40	7.57	440863
2020-10-15	7.48	7.66	7.40	7.65	380287
2020-10-16	7.60	7.65	7.48	7.51	389195
2020-10-19	7.51	7.56	7.41	7.43	503628
2020-10-20	7.51	7.53	7.39	7.44	415553
2020-10-21	7.43	7.45	7.18	7.24	533117
2020-10-22	7.25	7.43	7.23	7.40	455391
2020-10-23	7.48	7.49	7.21	7.27	459125
2020-10-26	7.20	7.20	6.83	7.01	811627
2020-10-27	7.00	7.05	6.76	6.77	542553
2020-10-28	6.63	6.67	6.41	6.50	814317
2020-10-29	6.51	6.62	6.15	6.62	877741
2020-10-30	6.58	6.58	6.36	6.51	549252
2020-11-02	6.55	6.67	6.52	6.57	448429
2020-11-03	6.67	6.77	6.52	6.68	594399
2020-11-04	6.64	6.66	6.41	6.48	468996
2020-11-05	6.48	6.79	6.48	6.59	435236
2020-11-06	6.64	6.71	6.40	6.45	510182
2020-11-09	6.89	7.45	6.89	7.35	1529258
2020-11-10	7.47	7.85	7.44	7.85	954663
2020-11-11	7.89	7.90	7.54	7.68	955862
2020-11-12	7.10	7.30	6.50	6.53	2427029
2020-11-13	6.60	6.88	6.56	6.84	1401432
2020-11-16	6.95	7.47	6.95	7.29	1512462
2020-11-17	7.22	7.34	7.06	7.22	1245445
2020-11-18	7.20	7.22	6.93	6.93	1003262
2020-11-19	6.84	7.10	6.63	7.04	1348160
2020-11-20	7.01	7.02	6.79	6.95	1093873
2020-11-23	7.00	7.24	6.89	7.11	935744
2020-11-24	7.29	7.52	7.25	7.50	1353753
2020-11-25	7.45	7.45	7.09	7.14	1051498
2020-11-27	7.14	7.29	7.10	7.13	898330
2020-11-30	7.15	7.15	6.75	6.77	1474111
2020-12-01	6.85	6.85	6.53	6.57	1716423
2020-12-02	6.59	6.64	6.51	6.57	1095951
2020-12-03	6.60	6.68	6.45	6.54	1599971
2020-12-04	6.67	6.92	6.62	6.90	1719436
2020-12-07	6.90	6.92	6.65	6.82	1505409
2020-12-08	6.82	6.83	6.66	6.67	1174282
2020-12-09	6.75	6.75	6.55	6.71	1765152
2020-12-10	6.71	6.98	6.63	6.70	2248875
2020-12-11	6.70	6.70	6.37	6.68	1763175
2020-12-14	6.69	6.79	6.38	6.39	1757007
2020-12-15	6.38	6.47	6.25	6.36	1232007
2020-12-16	6.40	6.43	6.22	6.24	1970412
2020-12-17	6.26	6.37	6.09	6.27	1327581
2020-12-18	6.26	6.37	6.20	6.24	1875213
2020-12-21	6.11	6.11	5.89	6.02	2027559
2020-12-22	6.05	6.06	5.85	5.92	1737579
2020-12-23	5.94	6.19	5.94	6.05	1169216
2020-12-24	6.10	6.18	5.98	6.18	977458
2020-12-28	6.17	6.26	6.00	6.03	1311567
2020-12-29	6.03	6.06	5.91	6.06	1604607
2020-12-30	6.05	6.22	6.03	6.12	1341863
2020-12-31	6.13	6.35	6.13	6.28	1645517
2021-01-04	6.39	6.50	6.31	6.47	1696787
2021-01-05	6.45	6.59	6.28	6.34	1394208
2021-01-06	6.47	6.55	6.26	6.30	1447747
2021-01-07	6.33	6.77	6.29	6.72	1565483
2021-01-08	6.78	7.04	6.66	6.77	1700301
2021-01-11	6.71	6.71	6.52	6.63	1147139
2021-01-12	6.66	7.03	6.60	6.92	971223
2021-01-13	7.05	7.05	6.77	6.79	676830
2021-01-14	6.80	7.18	6.78	7.07	1053070
2021-01-15	6.96	6.96	6.80	6.89	841291
2021-01-19	7.00	7.01	6.71	6.82	970436
2021-01-20	6.81	6.82	6.67	6.79	749281
2021-01-21	6.79	6.83	6.60	6.62	713827
2021-01-22	6.55	6.70	6.45	6.70	767336
2021-01-25	6.75	6.76	6.48	6.65	1121989
2021-01-26	6.67	6.76	6.53	6.55	736818
2021-01-27	6.45	6.57	6.33	6.40	1099722
2021-01-28	6.46	6.60	6.28	6.34	944001
2021-01-29	6.29	6.59	6.28	6.32	1142145
2021-02-01	6.40	6.56	6.32	6.52	910204
2021-02-02	6.64	6.67	6.50	6.61	658592
2021-02-03	6.60	6.82	6.56	6.78	742184
2021-02-04	6.84	6.96	6.69	6.76	673571
2021-02-05	6.84	6.98	6.84	6.94	873165
2021-02-08	6.94	7.06	6.88	7.02	1158297
2021-02-09	7.06	7.09	6.86	7.03	846897
2021-02-10	7.09	7.35	7.09	7.33	1550548
2021-02-11	7.24	7.38	7.11	7.33	1278564
2021-02-12	7.30	7.77	7.25	7.69	1615364
2021-02-16	7.95	8.11	7.76	8.10	1696499
2021-02-17	7.96	7.97	7.61	7.66	1413803
2021-02-18	7.56	7.59	7.36	7.41	1126113
2021-02-19	7.45	7.79	7.42	7.69	1217753
2021-02-22	7.70	8.11	7.70	8.04	1644654
2021-02-23	8.05	8.08	7.79	7.83	1059870
2021-02-24	7.88	8.11	7.80	7.94	889206
2021-02-25	8.03	8.17	7.88	7.89	1090747
2021-02-26	7.81	7.82	7.51	7.54	1203749
2021-03-01	7.67	7.81	7.45	7.45	988708
2021-03-02	7.48	7.98	7.48	7.80	1374383
2021-03-03	7.83	8.05	7.83	7.93	1300582
2021-03-04	7.90	8.46	7.82	7.94	3015371
2021-03-05	8.10	8.10	7.71	7.85	1317067
2021-03-08	7.90	7.97	7.68	7.91	1272621
2021-03-09	7.86	7.98	7.60	7.72	1577499
2021-03-10	7.74	8.30	7.73	8.29	1633722
2021-03-11	8.31	8.53	8.16	8.15	1766229
2021-03-12	8.19	8.25	8.02	8.02	2844211
2021-03-15	8.00	8.24	8.00	8.22	1006048
2021-03-16	8.14	8.21	8.03	8.06	969095
2021-03-17	8.04	8.36	8.04	8.30	1029028
2021-03-18	8.25	8.56	8.18	8.20	1413797
2021-03-19	8.22	8.44	7.95	8.35	1925530
2021-03-22	8.36	8.53	8.16	8.16	719786
2021-03-23	8.12	8.14	7.79	7.85	1231557
2021-03-24	7.97	8.33	7.97	7.99	1357049
2021-03-25	7.98	8.25	7.80	8.16	1806255
2021-03-26	8.37	8.66	8.36	8.49	2664817
2021-03-29	8.47	8.47	8.12	8.38	1919589
2021-03-30	8.30	8.41	8.13	8.15	1102382
2021-03-31	8.10	8.22	8.02	8.02	1068566
2021-04-01	8.03	8.16	7.97	8.16	1338660
2021-04-05	8.20	8.23	8.00	8.07	941402
2021-04-06	8.07	8.17	7.98	8.01	945772
2021-04-07	8.04	8.09	7.99	8.05	1248537
2021-04-08	8.05	8.07	7.89	8.00	1261491
2021-04-09	7.99	8.04	7.84	7.89	1090879
2021-04-12	7.83	7.89	7.46	7.54	1659318
2021-04-13	7.52	7.54	7.29	7.38	1169383
2021-04-14	7.41	7.60	7.40	7.41	1181106
2021-04-15	7.43	7.52	7.28	7.37	856011
2021-04-16	7.37	7.47	7.36	7.42	734193
2021-04-19	7.46	7.74	7.46	7.65	1226805
2021-04-20	7.64	7.70	7.43	7.57	962281
2021-04-21	7.57	7.78	7.49	7.77	740696
2021-04-22	7.78	7.81	7.62	7.62	617445
2021-04-23	7.61	7.74	7.54	7.66	690891
2021-04-26	7.68	7.80	7.65	7.68	811075
2021-04-27	7.68	7.77	7.58	7.67	603974
2021-04-28	7.69	7.86	7.69	7.80	879385
2021-04-29	7.87	7.96	7.86	7.92	861518
2021-04-30	7.84	7.91	7.72	7.76	720117
2021-05-03	7.85	8.19	7.81	8.16	1301345
2021-05-04	8.17	8.24	7.86	7.87	786545
2021-05-05	7.90	7.98	7.85	7.90	436745
2021-05-06	8.07	8.09	7.80	8.00	658316
2021-05-07	8.00	8.17	7.95	8.12	622991
2021-05-10	8.17	8.38	8.17	8.29	1058753
2021-05-11	8.15	8.19	7.93	7.95	815169
2021-05-12	8.17	8.32	8.05	8.18	893224
2021-05-13	8.30	8.82	8.24	8.79	1581918
2021-05-14	8.90	9.02	8.82	8.85	1275941
2021-05-17	8.75	8.91	8.55	8.83	726947
2021-05-18	8.87	8.98	8.81	8.83	675974
2021-05-19	8.72	8.98	8.61	8.90	903373
2021-05-20	8.88	8.91	8.73	8.88	823190
2021-05-21	8.93	9.05	8.79	8.80	938825
2021-05-24	8.79	8.98	8.60	8.94	1376986
2021-05-25	8.89	8.97	8.66	8.70	1341604
2021-05-26	8.80	8.90	8.65	8.78	788883
2021-05-27	8.81	8.85	8.62	8.64	911757
2021-05-28	8.66	8.69	8.49	8.66	1046309
2021-06-01	8.75	8.87	8.70	8.80	1314551
2021-06-02	8.89	8.89	8.69	8.74	942590
2021-06-03	8.74	8.77	8.53	8.65	995614
2021-06-04	8.70	8.74	8.60	8.62	828317
2021-06-07	8.64	8.71	8.55	8.65	1077419
2021-06-08	8.69	8.76	8.63	8.71	987126
2021-06-09	8.73	8.75	8.62	8.70	1047539
2021-06-10	8.73	8.86	8.72	8.66	1724619
2021-06-11	8.71	8.77	8.56	8.61	1507751
2021-06-14	8.61	8.69	8.49	8.52	1174306
2021-06-15	8.55	8.57	8.33	8.42	1224368
2021-06-16	8.40	8.64	8.37	8.54	1658931
2021-06-17	8.46	8.57	8.06	8.16	1354278
2021-06-18	8.00	8.02	7.86	7.92	1623392
2021-06-21	7.98	8.25	7.98	8.11	1124122
2021-06-22	8.10	8.11	8.00	8.07	787638
2021-06-23	8.07	8.17	8.02	8.05	911867
2021-06-24	8.08	8.17	8.02	8.15	1476530
2021-06-25	8.22	8.28	8.04	8.06	2751673
2021-06-28	8.06	8.06	7.71	7.79	1716122
2021-06-29	7.80	7.85	7.62	7.63	1080375
2021-06-30	7.63	7.75	7.63	7.65	1340294
2021-07-01	7.77	7.82	7.63	7.68	779690
2021-07-02	7.70	7.76	7.59	7.61	947238
2021-07-06	7.67	7.70	7.56	7.67	776419
2021-07-07	7.64	7.70	7.47	7.56	1317194
2021-07-08	7.45	7.57	7.37	7.42	1218594
2021-07-09	7.48	7.59	7.47	7.52	779449
2021-07-12	7.49	7.49	7.37	7.48	756753
2021-07-13	7.40	7.42	7.20	7.21	1145466
2021-07-14	7.25	7.39	7.22	7.28	836339
2021-07-15	7.21	7.29	7.17	7.25	831569
2021-07-16	7.27	7.29	7.02	7.04	1092105
2021-07-19	6.91	6.94	6.76	6.86	1755069
2021-07-20	6.90	6.97	6.77	6.92	1089661
2021-07-21	7.03	7.22	7.02	7.18	1090191
2021-07-22	7.21	7.23	7.07	7.08	855564
2021-07-23	7.12	7.12	6.98	7.04	513929
2021-07-26	7.12	7.25	7.08	7.11	675449
2021-07-27	7.04	7.05	6.90	6.93	787963
2021-07-28	6.97	7.06	6.89	7.01	761290
2021-07-29	7.10	7.11	6.95	6.97	833652
2021-07-30	6.96	7.01	6.83	6.87	680741
2021-08-02	6.88	7.06	6.87	6.90	671551
2021-08-03	6.90	6.96	6.72	6.95	1191974
2021-08-04	6.82	6.85	6.71	6.72	954862
2021-08-05	6.81	6.91	6.77	6.85	757447
2021-08-06	6.89	6.97	6.80	6.84	637237
2021-08-09	6.82	6.83	6.67	6.73	992058
2021-08-10	6.73	7.12	6.71	7.06	1865950
2021-08-11	7.06	7.32	7.04	7.27	1922036
2021-08-12	7.29	7.29	7.07	7.16	1022480
2021-08-13	7.12	7.24	7.05	7.15	751125
2021-08-16	7.15	7.18	7.03	7.12	906093
2021-08-17	7.05	7.21	6.99	7.04	1819405
2021-08-18	7.15	7.23	7.07	7.17	1678664
2021-08-19	7.30	7.76	7.25	7.55	2944581
2021-08-20	7.50	7.60	7.41	7.53	1526202
2021-08-23	7.64	7.79	7.57	7.75	1224033
2021-08-24	7.80	8.00	7.78	7.94	1421001
2021-08-25	7.96	8.04	7.87	8.01	1150205
2021-08-26	8.03	8.19	7.91	8.01	1221846
2021-08-27	7.99	8.16	7.97	8.07	776315
2021-08-30	8.06	8.13	7.93	8.09	1063337
2021-08-31	8.11	8.13	7.95	8.03	844407
2021-09-01	8.03	8.27	8.00	8.23	1006324
2021-09-02	8.26	8.34	8.24	8.29	1358794
2021-09-03	8.32	8.36	8.26	8.35	895773
2021-09-07	8.38	8.57	8.34	8.39	945258
2021-09-08	8.40	8.43	8.30	8.31	615764
2021-09-09	8.31	8.42	8.16	8.32	821224
2021-09-10	8.40	8.45	8.25	8.25	781160
2021-09-13	8.34	8.41	8.25	8.10	855394
2021-09-14	8.14	8.15	7.88	7.98	883149
2021-09-15	8.01	8.13	7.95	8.12	970032
2021-09-16	8.17	8.17	8.01	8.07	682149
2021-09-17	8.05	8.08	7.95	7.99	1086947
2021-09-20	7.82	7.82	7.59	7.65	1160457
2021-09-21	7.74	7.85	7.66	7.71	767754
2021-09-22	7.83	7.98	7.83	7.91	683958
2021-09-23	7.91	7.93	7.78	7.88	704802
2021-09-24	7.85	8.03	7.84	7.93	661294
2021-09-27	7.93	8.28	7.93	8.15	823082
2021-09-28	8.19	8.33	8.11	8.28	1046628
2021-09-29	8.28	8.33	8.17	8.27	853658
2021-09-30	8.29	8.44	8.25	8.38	982371
2021-10-01	8.45	8.62	8.45	8.53	905602
2021-10-04	8.49	8.56	8.35	8.38	937256
2021-10-05	8.38	8.55	8.33	8.42	737685
2021-10-06	8.35	8.40	8.24	8.35	692089
2021-10-07	8.43	8.43	8.24	8.24	756247
2021-10-08	8.30	8.43	8.21	8.21	649466
2021-10-11	8.30	8.42	8.25	8.34	694394
2021-10-12	8.30	8.35	8.19	8.22	812767
2021-10-13	8.20	8.27	8.09	8.26	564213
2021-10-14	8.36	8.42	8.16	8.19	778927
2021-10-15	8.34	8.41	8.19	8.20	815697
2021-10-18	8.25	8.36	8.23	8.36	620479
2021-10-19	8.43	8.77	8.42	8.68	1210890
2021-10-20	8.68	8.72	8.52	8.68	791035
2021-10-21	8.69	8.69	8.33	8.37	794242
2021-10-22	8.43	8.46	8.26	8.35	1193992
2021-10-25	8.42	8.50	8.19	8.25	1148370
2021-10-26	8.27	8.28	8.12	8.14	922715
2021-10-27	8.12	8.16	7.98	8.04	786851
2021-10-28	8.00	8.03	7.91	8.02	770691
2021-10-29	8.01	8.09	7.89	7.91	831558
2021-11-01	7.89	8.10	7.86	8.07	770062
2021-11-02	8.02	8.03	7.85	7.85	728136
2021-11-03	7.85	8.01	7.80	7.94	699457
2021-11-04	8.07	8.17	7.85	7.92	599165
2021-11-05	8.00	8.08	7.88	8.00	699052
2021-11-08	8.00	8.10	7.96	7.99	666322
2021-11-09	7.89	8.12	7.80	8.10	1077370
2021-11-10	8.14	8.27	8.02	8.11	1181894
2021-11-11	8.24	9.12	8.20	9.04	3450496
2021-11-12	9.06	9.17	8.95	9.07	1408306
2021-11-15	9.10	9.10	8.78	9.03	1303973
2021-11-16	9.05	9.06	8.63	8.64	1296368
2021-11-17	8.64	8.76	8.55	8.58	877495
2021-11-18	8.55	8.64	8.43	8.49	1026401
2021-11-19	8.35	8.43	8.24	8.27	960235
2021-11-22	8.25	8.54	8.25	8.45	1115353
2021-11-23	8.49	8.60	8.35	8.37	1942591
2021-11-24	8.35	8.52	8.35	8.48	671157
2021-11-26	8.30	8.35	8.14	8.34	839064
2021-11-29	8.40	8.51	8.32	8.34	794570
2021-11-30	8.30	8.40	8.19	8.34	747780
2021-12-01	8.46	8.46	8.12	8.14	1262011
2021-12-02	8.20	8.50	8.17	8.47	747097
2021-12-03	8.50	8.54	8.39	8.47	928288
2021-12-06	8.51	8.84	8.46	8.77	1055762
2021-12-07	8.88	9.07	8.82	8.89	1135452
2021-12-08	8.94	9.01	8.90	8.93	653566
2021-12-09	8.80	8.88	8.67	8.85	643520
2021-12-10	8.88	8.92	8.82	8.92	771822
2021-12-13	8.89	8.89	8.68	8.52	1225379
2021-12-14	8.47	8.56	8.04	8.05	1401978
2021-12-15	8.00	8.13	7.84	8.02	1490577
2021-12-16	8.07	8.20	8.01	8.06	1107866
2021-12-17	7.99	8.07	7.85	7.92	3816257
2021-12-20	7.73	8.03	7.66	8.01	1193232
2021-12-21	8.13	8.28	8.08	8.09	809827
2021-12-22	8.09	8.19	8.00	8.16	662993
2021-12-23	8.17	8.24	8.04	8.05	1129584
2021-12-27	8.10	8.12	7.95	8.10	929259
2021-12-28	8.10	8.22	8.06	8.14	740886
2021-12-29	8.14	8.14	7.98	8.01	605405
2021-12-30	8.05	8.15	8.02	8.04	768754
2021-12-31	8.03	8.18	7.93	8.15	700165
2022-01-03	8.15	8.58	8.15	8.55	987523
2022-01-04	8.58	8.65	8.36	8.39	638708
2022-01-05	8.44	8.56	8.37	8.43	1098257
2022-01-06	8.44	8.54	8.40	8.43	516904
2022-01-07	8.43	8.47	8.37	8.43	528461
2022-01-10	8.42	8.47	8.34	8.38	590295
2022-01-11	8.47	8.71	8.38	8.63	792438
2022-01-12	8.63	8.71	8.53	8.57	562349
2022-01-13	8.57	8.61	8.43	8.58	676952
2022-01-14	8.52	8.57	8.41	8.55	813472
2022-01-18	8.55	8.59	8.41	8.45	783227
2022-01-19	8.45	8.49	8.37	8.38	523401
2022-01-20	8.39	8.44	8.23	8.24	563077
2022-01-21	8.13	8.24	8.02	8.03	859799
2022-01-24	7.95	8.02	7.64	7.99	1299993
2022-01-25	7.93	8.29	7.86	8.25	703675
2022-01-26	8.32	8.38	8.05	8.12	867786
2022-01-27	8.26	8.35	8.11	8.21	825550
2022-01-28	8.18	8.43	8.14	8.34	767876
2022-01-31	8.29	8.30	8.08	8.20	762072
2022-02-01	8.25	8.53	8.22	8.51	845912
2022-02-02	8.52	8.66	8.37	8.48	796930
2022-02-03	8.48	8.51	8.27	8.30	507796
2022-02-04	8.32	8.37	8.19	8.36	545151
2022-02-07	8.36	8.61	8.36	8.52	532383
2022-02-08	8.58	8.62	8.40	8.44	452444
2022-02-09	8.43	8.50	8.35	8.48	553274
2022-02-10	8.47	8.69	8.47	8.55	826710
2022-02-11	8.55	8.79	8.53	8.70	1251679
2022-02-14	8.60	8.68	8.53	8.66	972134
2022-02-15	8.60	8.78	8.54	8.73	770113
2022-02-16	8.95	9.78	8.92	9.74	2226861
2022-02-17	9.65	10.09	9.65	9.86	1846120
2022-02-18	9.63	9.99	9.54	9.83	1280426
2022-02-22	9.85	9.99	9.66	9.81	1283100
2022-02-23	9.79	9.93	9.55	9.64	1629849
2022-02-24	9.54	9.79	9.38	9.76	2052600
2022-02-25	9.85	10.11	9.73	9.97	1216543
2022-02-28	9.94	10.21	9.85	9.95	1185645
2022-03-01	9.95	10.06	9.79	9.89	829537
2022-03-02	9.97	10.22	9.90	10.16	1055732
2022-03-03	10.19	10.28	10.06	10.25	848278
2022-03-04	10.17	10.32	10.01	10.31	825897
2022-03-07	10.35	10.62	10.30	10.35	1692837
2022-03-08	10.50	10.67	10.33	10.48	1823271
2022-03-09	10.39	10.41	10.02	10.13	1954815
2022-03-10	10.20	10.32	10.14	10.29	1343291
2022-03-11	10.25	10.32	10.12	10.13	677618
2022-03-14	10.09	10.11	9.79	9.76	1827685
2022-03-15	9.60	9.75	9.50	9.66	1737320
2022-03-16	9.71	9.89	9.62	9.71	1004528
2022-03-17	9.73	9.90	9.72	9.81	622225
2022-03-18	9.82	9.96	9.73	9.96	1217868
2022-03-21	9.94	10.22	9.90	10.02	1759316
2022-03-22	10.00	10.14	9.88	9.97	889790
2022-03-23	9.98	10.14	9.98	10.10	628254
2022-03-24	10.13	10.13	9.98	10.04	542844
2022-03-25	10.05	10.30	10.02	10.29	994979
2022-03-28	10.17	10.21	10.06	10.17	595123
2022-03-29	10.16	10.20	9.83	10.17	1005653
2022-03-30	10.27	10.48	10.17	10.21	1280570
2022-03-31	10.17	10.37	10.15	10.18	749472
2022-04-01	10.24	10.51	10.22	10.34	761692
2022-04-04	10.35	10.44	10.25	10.29	827258
2022-04-05	10.38	10.46	10.20	10.20	1095131
2022-04-06	10.25	10.36	10.15	10.18	965426
2022-04-07	10.23	10.30	10.11	10.24	869220
2022-04-08	10.25	10.49	10.23	10.45	974458
2022-04-11	10.44	10.45	10.24	10.29	1311542
2022-04-12	10.42	10.59	10.38	10.52	1159791
2022-04-13	10.51	10.69	10.50	10.56	915623
2022-04-14	10.61	10.75	10.51	10.69	1189376
2022-04-18	10.70	10.84	10.54	10.70	967637
2022-04-19	10.66	10.66	10.49	10.57	1178150
2022-04-20	10.62	10.68	10.47	10.54	1122446
2022-04-21	10.59	10.69	10.25	10.31	1210897
2022-04-22	10.31	10.54	10.19	10.30	1075032
2022-04-25	10.08	10.10	9.53	9.83	1758357
2022-04-26	9.85	10.08	9.76	9.90	1309814
2022-04-27	9.95	10.21	9.92	10.13	1159780
2022-04-28	10.23	10.35	10.01	10.31	999285
2022-04-29	10.30	10.35	9.90	9.92	907567
2022-05-02	9.91	10.03	9.82	10.00	717659
2022-05-03	9.99	10.25	9.97	10.15	673761
2022-05-04	10.21	10.39	10.13	10.38	792796
2022-05-05	10.40	10.48	10.11	10.28	720066
2022-05-06	10.37	10.41	10.24	10.37	818637
2022-05-09	10.25	10.25	9.65	9.71	1544023
2022-05-10	9.80	10.11	9.76	10.00	796498
2022-05-11	10.09	10.25	9.99	10.02	722259
2022-05-12	10.04	10.42	9.74	10.36	1117994
2022-05-13	10.50	11.14	10.46	10.87	2096091
2022-05-16	10.90	11.55	10.90	11.49	1358469
2022-05-17	11.51	11.52	11.18	11.20	1191247
2022-05-18	11.30	11.37	10.99	11.07	1012245
2022-05-19	10.98	11.31	10.96	11.20	1279578
2022-05-20	11.25	11.32	10.90	11.09	1152969
2022-05-23	11.20	11.25	11.05	11.16	1181867
2022-05-24	11.06	11.24	11.05	11.21	796220
2022-05-25	11.30	11.48	11.22	11.41	983700
2022-05-26	11.42	11.46	11.24	11.25	937344
2022-05-27	11.18	11.38	11.08	11.34	550608
2022-05-31	11.49	11.60	11.08	11.25	1127874
2022-06-01	11.30	11.41	11.04	11.33	1058044
2022-06-02	11.28	11.49	11.21	11.30	653516
2022-06-03	11.38	11.47	11.24	11.40	540670
2022-06-06	11.45	11.50	11.33	11.41	647124
2022-06-07	11.40	11.46	11.26	11.40	638377
2022-06-08	11.45	11.47	11.01	11.18	950953
2022-06-09	11.10	11.10	10.79	10.82	962586
2022-06-10	10.81	10.89	10.63	10.82	980758
2022-06-13	10.47	10.48	10.14	9.96	1438480
2022-06-14	9.99	10.08	9.75	9.83	1263840
2022-06-15	9.86	10.07	9.84	9.95	1153209
2022-06-16	9.70	9.83	9.31	9.37	2019435
2022-06-17	9.42	9.46	8.92	9.02	1691198
2022-06-21	9.20	9.57	9.16	9.46	1222983
2022-06-22	9.16	9.31	9.09	9.17	1134263
2022-06-23	9.27	9.30	8.86	9.02	1030689
2022-06-24	9.08	9.30	9.01	9.29	2571599
2022-06-27	9.49	9.73	9.46	9.61	881388
2022-06-28	9.63	9.74	9.52	9.58	615937
2022-06-29	9.70	9.70	9.35	9.42	689248
2022-06-30	9.35	9.55	9.27	9.49	887265
2022-07-01	9.43	9.48	9.06	9.41	821815
2022-07-05	9.25	9.27	8.94	9.26	1737109
2022-07-06	9.22	9.25	8.71	8.94	1330685
2022-07-07	9.12	9.38	9.08	9.09	656975
2022-07-08	9.20	9.24	9.06	9.16	611284
2022-07-11	9.13	9.29	9.07	9.24	635987
2022-07-12	9.19	9.25	9.06	9.17	611316
2022-07-13	9.16	9.44	9.16	9.34	600830
2022-07-14	9.09	9.29	9.02	9.28	668395
2022-07-15	9.46	9.52	9.26	9.48	624409
2022-07-18	9.65	9.81	9.60	9.66	704245
2022-07-19	9.66	9.89	9.63	9.85	479427
2022-07-20	9.85	9.86	9.69	9.82	441088
2022-07-21	9.75	9.83	9.52	9.81	625282
2022-07-22	9.83	9.87	9.60	9.70	554242
2022-07-25	9.80	9.89	9.68	9.81	475177
2022-07-26	9.89	9.93	9.76	9.80	424052
2022-07-27	9.90	10.01	9.81	9.96	595994
2022-07-28	10.04	10.06	9.81	9.93	462799
2022-07-29	10.03	10.06	9.88	9.97	548254
2022-08-01	9.99	10.18	9.86	10.13	659063
2022-08-02	10.20	10.26	10.00	10.05	485126
2022-08-03	10.17	10.17	9.93	9.96	440412
2022-08-04	9.95	9.99	9.76	9.78	529754
2022-08-05	9.75	9.95	9.71	9.91	506219
2022-08-08	9.94	10.10	9.92	10.07	613483
2022-08-09	10.18	10.25	10.10	10.21	499332
2022-08-10	10.32	10.32	10.16	10.24	537549
2022-08-11	10.34	10.53	10.34	10.43	670829
2022-08-12	10.45	10.53	10.32	10.48	549402
2022-08-15	10.33	10.45	10.03	10.41	842346
2022-08-16	10.41	10.57	10.34	10.56	1071500
2022-08-17	10.56	11.40	10.51	11.37	1590612
2022-08-18	11.36	11.51	11.13	11.32	969605
2022-08-19	11.31	11.31	11.07	11.14	1534388
2022-08-22	11.14	11.19	10.86	10.87	1514533
2022-08-23	10.99	11.03	10.72	10.85	891255
2022-08-24	11.07	11.21	10.96	11.20	1268390
2022-08-25	11.26	11.49	11.13	11.25	833786
2022-08-26	11.21	11.21	10.95	11.08	866122
2022-08-29	11.08	11.20	11.03	11.08	655678
2022-08-30	11.00	11.00	10.67	10.77	751625
2022-08-31	10.58	10.75	10.48	10.70	776281
2022-09-01	10.66	10.66	10.47	10.53	664676
2022-09-02	10.75	10.86	10.62	10.86	883670
2022-09-06	10.93	11.09	10.73	10.79	736331
2022-09-07	10.59	10.62	10.33	10.53	748268
2022-09-08	10.53	10.67	10.45	10.55	616387
2022-09-09	10.78	10.88	10.72	10.77	497425
2022-09-12	10.89	10.94	10.81	10.86	432556
2022-09-13	10.81	10.91	10.74	10.57	742639
2022-09-14	10.62	10.85	10.62	10.79	771929
2022-09-15	10.70	10.70	10.46	10.52	498194
2022-09-16	10.43	10.46	10.23	10.32	752701
2022-09-19	10.12	10.45	10.10	10.38	670863
2022-09-20	10.38	10.44	10.28	10.34	705936
2022-09-21	10.44	10.48	10.15	10.16	818231
2022-09-22	10.28	10.42	10.08	10.08	737522
2022-09-23	9.90	9.93	9.40	9.46	1742214
2022-09-26	9.40	9.53	9.18	9.19	1488694
2022-09-27	9.35	9.42	9.20	9.28	1329094
2022-09-28	9.28	9.50	9.15	9.49	955356
2022-09-29	9.41	9.46	9.06	9.14	1344459
2022-09-30	9.14	9.33	9.11	9.11	862302
2022-10-03	9.34	9.53	9.27	9.29	1120889
2022-10-04	9.39	9.42	9.23	9.31	1740504
2022-10-05	9.35	9.35	9.06	9.19	1256204
2022-10-06	9.21	9.43	9.11	9.23	611550
2022-10-07	9.25	9.30	9.10	9.14	1029600
2022-10-10	9.20	9.31	8.95	8.96	1172484
2022-10-11	8.89	9.14	8.81	9.02	1021725
2022-10-12	9.03	9.17	8.92	9.12	659163
2022-10-13	9.09	9.37	9.06	9.34	1058210
2022-10-14	9.34	9.46	9.21	9.38	692730
2022-10-17	9.50	9.65	9.46	9.54	809216
2022-10-18	9.63	9.80	9.54	9.77	822671
2022-10-19	9.72	9.81	9.62	9.70	970866
2022-10-20	9.72	9.77	9.59	9.68	818707
2022-10-21	9.78	9.90	9.65	9.79	745145
2022-10-24	9.85	9.91	9.69	9.83	939533
2022-10-25	9.82	9.99	9.74	9.97	925377
2022-10-26	10.00	10.15	9.98	10.01	786268
2022-10-27	10.13	10.22	10.02	10.08	703661
2022-10-28	10.13	10.17	9.93	10.05	783897
2022-10-31	10.01	10.23	9.96	10.20	907177
2022-11-01	10.34	10.41	10.24	10.29	713198
2022-11-02	10.24	10.43	10.16	10.27	801328
2022-11-03	10.25	10.39	10.23	10.25	809951
2022-11-04	10.45	10.54	10.31	10.44	1091543
2022-11-07	10.47	10.53	10.37	10.45	678795
2022-11-08	10.43	10.60	10.41	10.57	656359
2022-11-09	10.55	10.61	10.12	10.15	961385
2022-11-10	10.50	10.50	10.19	10.28	881727
2022-11-11	10.40	10.53	10.33	10.47	1066449
2022-11-14	10.63	10.82	10.57	10.72	1095279
2022-11-15	10.79	10.80	10.61	10.64	1229180
2022-11-16	10.57	10.57	9.96	10.10	1915498
2022-11-17	9.99	10.14	9.84	10.08	1347737
2022-11-18	10.10	10.12	10.01	10.07	1034751
2022-11-21	10.02	10.03	9.80	9.88	1247885
2022-11-22	9.98	10.15	9.96	10.12	1088398
2022-11-23	10.10	10.15	9.88	9.91	1028489
2022-11-25	10.01	10.06	9.93	9.98	482932
2022-11-28	9.94	9.94	9.74	9.74	864152
2022-11-29	9.78	9.93	9.71	9.74	834827
2022-11-30	9.87	9.90	9.65	9.79	1199481
2022-12-01	9.87	10.00	9.77	9.77	646641
2022-12-02	9.70	10.00	9.70	9.99	842050
2022-12-05	9.98	10.14	9.76	9.80	936456
2022-12-06	9.82	9.88	9.53	9.60	851453
2022-12-07	9.58	9.64	9.37	9.42	1194995
2022-12-08	9.53	9.62	9.45	9.53	723441
2022-12-09	9.54	9.59	9.48	9.50	721056
2022-12-12	9.56	9.66	9.51	9.37	1000848
2022-12-13	9.52	9.60	9.42	9.48	1110011
2022-12-14	9.51	9.54	9.24	9.27	918571
2022-12-15	9.25	9.39	9.22	9.29	930967
2022-12-16	9.16	9.25	9.09	9.14	953851
2022-12-19	9.19	9.21	9.05	9.11	768331
2022-12-20	9.10	9.33	9.10	9.25	963211
2022-12-21	9.38	9.49	9.30	9.48	794375
2022-12-22	9.45	9.50	9.08	9.18	989234
2022-12-23	9.25	9.41	9.16	9.40	484851
2022-12-27	9.40	9.41	9.26	9.30	351568
2022-12-28	9.28	9.28	9.06	9.08	808776
2022-12-29	9.12	9.23	9.05	9.18	605332
2022-12-30	9.17	9.28	9.10	9.22	756455
2023-01-03	9.19	9.23	8.98	9.05	953865
2023-01-04	8.98	9.14	8.82	9.06	1014942
2023-01-05	9.10	9.15	9.06	9.12	484982
2023-01-06	9.21	9.31	9.16	9.28	574468
2023-01-09	9.38	9.40	9.14	9.14	585663
2023-01-10	9.20	9.39	9.18	9.36	588986
2023-01-11	9.42	9.48	9.35	9.37	581940
2023-01-12	9.43	9.80	9.42	9.76	946970
2023-01-13	9.74	9.80	9.58	9.65	486554
2023-01-17	9.68	9.83	9.66	9.73	500333
2023-01-18	9.79	9.90	9.63	9.63	580749
2023-01-19	9.59	9.86	9.59	9.84	849477
2023-01-20	9.86	9.99	9.78	9.97	584045
2023-01-23	9.92	10.07	9.90	9.99	671033
2023-01-24	9.99	10.05	9.76	9.80	506843
2023-01-25	9.75	9.87	9.63	9.85	552643
2023-01-26	9.88	9.91	9.71	9.90	686166
2023-01-27	9.90	10.03	9.87	10.02	518628
2023-01-30	10.00	10.13	9.92	10.00	640372
2023-01-31	10.00	10.22	9.96	10.18	581136
2023-02-01	10.15	10.37	10.15	10.27	755476
2023-02-02	10.25	10.33	10.13	10.22	612454
2023-02-03	10.22	10.32	10.21	10.26	510921
2023-02-06	10.26	10.40	10.25	10.36	652628
2023-02-07	10.35	10.61	10.35	10.61	634971
2023-02-08	10.64	10.69	10.58	10.59	706172
2023-02-09	10.60	10.78	10.60	10.64	750088
2023-02-10	10.68	10.72	10.57	10.63	563808
2023-02-13	10.61	10.73	10.56	10.67	756782
2023-02-14	10.25	10.41	9.80	10.34	2565588
2023-02-15	10.54	10.62	10.24	10.39	1612840
2023-02-16	10.32	10.34	10.04	10.06	1687040
2023-02-17	10.12	10.24	10.01	10.14	1679588
2023-02-21	10.13	10.33	10.13	10.26	1095910
2023-02-22	10.21	10.29	10.07	10.17	877642
2023-02-23	10.26	10.51	10.26	10.51	789273
2023-02-24	10.50	10.58	10.41	10.46	877906
2023-02-27	10.50	10.58	10.36	10.41	706690
2023-02-28	10.42	10.49	10.32	10.32	714922
2023-03-01	10.39	10.43	10.32	10.33	765007
2023-03-02	10.31	10.35	10.25	10.33	633355
2023-03-03	10.36	10.43	10.27	10.39	792663
2023-03-06	10.35	10.40	10.30	10.34	528387
2023-03-07	10.35	10.35	10.17	10.19	612388
2023-03-08	10.21	10.28	10.08	10.28	760341
2023-03-09	10.30	10.34	10.04	10.05	851769
2023-03-10	10.05	10.11	9.81	9.84	867313
2023-03-13	9.70	9.87	9.60	9.40	1259107
2023-03-14	9.53	9.71	9.49	9.58	918959
2023-03-15	9.40	9.40	9.05	9.21	1325554
2023-03-16	9.10	9.37	8.97	9.30	960210
2023-03-17	9.21	9.34	9.08	9.10	1281402
2023-03-20	9.20	9.33	9.19	9.25	832350
2023-03-21	9.38	9.49	9.31	9.43	703120
2023-03-22	9.38	9.51	9.26	9.28	994111
2023-03-23	9.31	9.50	9.18	9.24	720768
2023-03-24	9.11	9.28	9.03	9.26	708356
2023-03-27	9.35	9.42	9.21	9.38	700979
2023-03-28	9.33	9.46	9.33	9.43	496053
2023-03-29	9.49	9.49	9.35	9.41	2305528
2023-03-30	9.50	9.55	9.31	9.37	697225
2023-03-31	9.42	9.51	9.39	9.50	999612
2023-04-03	9.55	9.61	9.23	9.32	1054712
2023-04-04	9.36	9.36	9.09	9.16	1424820
2023-04-05	9.16	9.26	9.09	9.24	1006402
2023-04-06	9.21	9.29	9.12	9.15	629044
2023-04-10	9.15	9.28	9.15	9.25	625892
2023-04-11	9.31	9.38	9.26	9.35	634585
2023-04-12	9.39	9.43	9.29	9.35	550265
2023-04-13	9.41	9.51	9.28	9.43	617640
2023-04-14	9.50	9.52	9.33	9.43	539416
2023-04-17	9.46	9.68	9.46	9.66	653547
2023-04-18	9.66	9.75	9.60	9.66	440473
2023-04-19	9.55	9.60	9.45	9.52	436868
2023-04-20	9.48	9.50	9.28	9.35	451590
2023-04-21	9.38	9.38	9.21	9.27	429321
2023-04-24	9.31	9.36	9.22	9.25	1701649
2023-04-25	9.20	9.20	8.88	8.96	1367262
2023-04-26	8.97	9.02	8.85	8.89	1005737
2023-04-27	8.95	9.02	8.77	8.98	2221819
2023-04-28	8.92	9.18	8.90	9.09	752383
2023-05-01	9.01	9.06	8.92	9.01	729481
2023-05-02	8.95	9.01	8.63	8.73	1042057
2023-05-03	8.73	8.85	8.66	8.71	866569
2023-05-04	8.64	8.71	8.43	8.58	1052280
2023-05-05	8.73	8.88	8.73	8.83	696152
2023-05-08	8.88	8.90	8.80	8.86	638162
2023-05-09	8.77	8.81	8.70	8.77	624531
2023-05-10	8.87	8.88	8.74	8.85	620294
2023-05-11	8.76	8.91	8.75	8.88	560268
2023-05-12	8.92	9.00	8.68	8.71	1142757
2023-05-15	8.79	8.82	8.43	8.59	1939745
2023-05-16	8.66	8.83	8.48	8.48	1222700
2023-05-17	8.54	8.64	8.50	8.55	1319091
2023-05-18	8.75	8.86	8.70	8.85	1822776
2023-05-19	8.90	8.92	8.71	8.72	1131378
2023-05-22	8.71	8.81	8.65	8.72	1062927
2023-05-23	8.75	8.87	8.74	8.79	983249
2023-05-24	8.75	8.79	8.64	8.72	868045
2023-05-25	8.75	8.75	8.52	8.56	870559
2023-05-26	8.59	8.76	8.56	8.73	838870
2023-05-30	8.77	8.77	8.67	8.72	576894
2023-05-31	8.63	8.67	8.56	8.58	1050511
2023-06-01	8.62	8.74	8.60	8.68	910308
2023-06-02	8.80	8.99	8.80	8.97	968878
2023-06-05	8.98	9.04	8.88	8.97	675174
2023-06-06	8.80	9.07	8.79	9.05	854973
2023-06-07	9.11	9.34	9.11	9.30	960470
2023-06-08	9.44	9.46	9.31	9.41	1125974
2023-06-09	9.40	9.49	9.37	9.41	846403
2023-06-12	9.36	9.39	9.25	9.31	1102342
2023-06-13	9.43	9.49	9.40	9.49	1160546
2023-06-14	9.46	9.57	9.46	9.25	1141542
2023-06-15	9.30	9.31	9.08	9.21	1456603
2023-06-16	9.21	9.23	9.14	9.19	1155523
2023-06-20	9.16	9.16	9.03	9.15	1093249
2023-06-21	9.09	9.29	9.09	9.25	652500
2023-06-22	9.22	9.23	9.10	9.21	655257
2023-06-23	9.12	9.21	9.07	9.08	1873547
2023-06-26	9.10	9.25	9.08	9.18	963845
2023-06-27	9.17	9.20	9.12	9.12	689201
2023-06-28	9.12	9.16	9.04	9.14	573678
2023-06-29	9.19	9.29	9.17	9.27	628043
2023-06-30	9.34	9.44	9.30	9.33	974081
2023-07-03	9.33	9.52	9.33	9.42	572854
2023-07-05	9.42	9.54	9.35	9.48	743742
2023-07-06	9.48	9.55	9.19	9.38	1390428
2023-07-07	9.33	9.55	9.31	9.47	1352539
2023-07-10	9.50	9.56	9.43	9.45	752674
2023-07-11	9.50	9.55	9.47	9.52	728423
2023-07-12	9.59	9.69	9.57	9.62	776346
2023-07-13	9.58	9.62	9.53	9.55	656315
2023-07-14	9.51	9.51	9.28	9.29	1050786
2023-07-17	9.25	9.34	9.22	9.30	713676
2023-07-18	9.30	9.46	9.30	9.40	605695
2023-07-19	9.42	9.49	9.40	9.42	661517
2023-07-20	9.50	9.52	9.36	9.38	502614
2023-07-21	9.44	9.44	9.26	9.34	646631
2023-07-24	9.35	9.42	9.32	9.35	833014
2023-07-25	9.35	9.55	9.35	9.48	746081
2023-07-26	9.50	9.58	9.43	9.55	549716
2023-07-27	9.55	9.58	9.46	9.49	540810
2023-07-28	9.51	9.70	9.50	9.68	805467
2023-07-31	9.70	9.90	9.70	9.86	866969
2023-08-01	9.86	9.86	9.66	9.75	687932
2023-08-02	9.70	9.73	9.60	9.68	592447
2023-08-03	9.69	9.95	9.68	9.93	792759
2023-08-04	9.96	10.04	9.93	9.93	624407
2023-08-07	9.87	10.00	9.86	9.98	844761
2023-08-08	9.85	9.98	9.82	9.96	668017
2023-08-09	9.99	10.14	9.98	10.05	755122
2023-08-10	10.07	10.09	10.00	10.02	629582
2023-08-11	9.94	10.01	9.94	9.99	504473
2023-08-14	9.99	10.54	9.95	10.53	2064134
2023-08-15	10.41	10.74	10.41	10.69	1600925
2023-08-16	10.69	10.78	10.57	10.57	1063311
2023-08-17	10.48	10.86	10.34	10.80	1554646
2023-08-18	10.60	10.97	10.55	10.86	1261570
2023-08-21	10.86	11.03	10.72	10.77	1525311
2023-08-22	10.78	10.89	10.69	10.78	1116316
2023-08-23	10.72	10.88	10.58	10.85	916478
2023-08-24	10.96	11.13	10.91	10.95	1587948
2023-08-25	11.00	11.09	10.88	11.04	844317
2023-08-28	11.05	11.29	11.02	11.14	1311166
2023-08-29	11.16	11.29	11.14	11.28	808393
2023-08-30	11.26	11.36	11.22	11.29	664879
2023-08-31	11.29	11.39	11.20	11.30	1036771
2023-09-01	11.42	11.52	11.39	11.51	895993
2023-09-05	11.48	11.50	11.25	11.25	1133590
2023-09-06	11.29	11.35	11.15	11.18	770420
2023-09-07	11.19	11.20	10.93	10.96	1178734
2023-09-08	11.02	11.15	10.95	11.15	648435
2023-09-11	11.21	11.24	11.05	11.08	590812
2023-09-12	11.11	11.19	11.09	10.92	605372
2023-09-13	10.90	10.97	10.69	10.72	830309
2023-09-14	10.81	11.04	10.81	10.93	747372
2023-09-15	10.87	11.00	10.76	10.78	1297123
2023-09-18	10.84	10.98	10.81	10.89	574452
2023-09-19	10.93	11.06	10.78	10.78	537840
2023-09-20	10.82	11.08	10.81	10.96	654959
2023-09-21	10.94	10.98	10.86	10.88	512093
2023-09-22	10.89	11.12	10.89	11.08	526174
2023-09-25	11.00	11.20	10.92	11.14	643509
2023-09-26	11.04	11.21	11.03	11.07	584682
2023-09-27	11.18	11.28	11.12	11.15	479832
2023-09-28	11.15	11.24	11.13	11.21	481943
2023-09-29	11.25	11.27	11.10	11.15	686741
2023-10-02	11.14	11.15	10.84	10.87	766533
2023-10-03	10.80	10.86	10.71	10.84	728863
2023-10-04	10.74	10.80	10.52	10.65	816349
2023-10-05	10.61	10.91	10.61	10.91	827214
2023-10-06	10.89	11.08	10.87	11.06	692416
2023-10-09	11.19	11.33	11.02	11.21	683843
2023-10-10	11.19	11.27	11.16	11.16	490390
2023-10-11	11.16	11.22	11.07	11.16	350996
2023-10-12	11.23	11.26	11.13	11.14	524786
2023-10-13	11.21	11.29	11.17	11.17	596184
2023-10-16	11.23	11.28	11.03	11.17	673533
2023-10-17	11.16	11.37	11.16	11.22	757631
2023-10-18	11.26	11.28	11.09	11.14	491321
2023-10-19	11.08	11.13	10.91	11.01	544396
2023-10-20	10.95	11.06	10.88	10.91	810443
2023-10-23	10.87	10.95	10.75	10.88	527447
2023-10-24	10.91	11.05	10.88	10.94	726703
2023-10-25	10.84	10.99	10.80	10.83	574853
2023-10-26	10.81	10.85	10.67	10.80	693162
2023-10-27	10.81	10.86	10.74	10.81	486047
2023-10-30	10.89	10.97	10.71	10.78	553131
2023-10-31	10.78	10.94	10.72	10.86	478945
2023-11-01	10.90	11.09	10.83	11.04	555058
2023-11-02	11.11	11.27	11.09	11.26	719366
2023-11-03	11.23	11.29	11.16	11.20	540990
2023-11-06	11.24	11.24	11.09	11.16	521301
2023-11-07	11.06	11.08	10.88	10.98	769115
2023-11-08	10.86	10.95	10.27	10.90	1877747
2023-11-09	10.88	11.09	10.74	10.78	550037
2023-11-10	10.85	10.96	10.80	10.88	594841
2023-11-13	10.95	10.99	10.84	10.96	581159
2023-11-14	11.08	11.22	10.96	11.19	1062418
2023-11-15	11.25	11.32	11.11	11.19	678629
2023-11-16	11.12	11.16	10.88	10.92	513732
2023-11-17	11.00	11.28	11.00	11.19	834126
2023-11-20	11.22	11.40	11.17	11.20	782769
2023-11-21	11.18	11.23	11.09	11.11	635226
2023-11-22	11.09	11.23	10.97	11.17	662327
2023-11-24	11.20	11.57	11.20	11.37	699025
2023-11-27	11.37	11.38	11.26	11.34	568475
2023-11-28	11.31	11.35	11.15	11.18	527265
2023-11-29	11.23	11.35	11.15	11.23	590322
2023-11-30	11.22	11.49	11.21	11.36	2213044
2023-12-01	11.32	11.56	11.31	11.53	783811
2023-12-04	11.55	11.67	11.48	11.53	827906
2023-12-05	11.53	11.57	11.37	11.37	641977
2023-12-06	11.34	11.40	11.03	11.05	952864
2023-12-07	11.10	11.11	10.91	11.00	836976
2023-12-08	11.07	11.17	11.06	11.17	544428
2023-12-11	11.17	11.17	10.99	11.04	747453
2023-12-12	11.07	11.08	10.95	11.04	603870
2023-12-13	11.05	11.24	10.96	10.98	857703
2023-12-14	11.16	11.20	11.00	11.04	975633
2023-12-15	11.07	11.23	10.99	11.10	1330584
2023-12-18	11.15	11.42	11.15	11.26	884141
2023-12-19	11.30	11.39	11.25	11.36	559034
2023-12-20	11.39	11.49	11.24	11.25	880241
2023-12-21	11.32	11.55	11.32	11.54	915940
2023-12-22	11.60	11.74	11.60	11.71	795078
2023-12-26	11.73	11.75	11.52	11.62	685501
2023-12-27	11.55	11.67	11.51	11.52	577909
2023-12-28	11.46	11.53	11.33	11.36	657319
2023-12-29	11.36	11.36	11.17	11.28	852583
2024-01-02	11.37	11.49	11.31	11.37	746311
2024-01-03	11.41	11.66	11.40	11.59	874037
2024-01-04	11.73	11.87	11.68	11.73	854407
2024-01-05	11.73	12.10	11.73	12.04	1005103
2024-01-08	11.86	11.89	11.67	11.88	735645
2024-01-09	11.86	11.86	11.55	11.63	1026038
2024-01-10	11.66	11.77	11.57	11.62	511070
2024-01-11	11.60	11.76	11.47	11.75	696418
2024-01-12	11.97	12.05	11.87	11.90	726705
2024-01-16	11.96	11.99	11.81	11.89	680980
2024-01-17	11.80	12.00	11.76	11.95	547450
2024-01-18	11.99	12.05	11.93	12.05	532800
2024-01-19	12.10	12.10	11.95	12.07	518419
2024-01-22	12.07	12.20	12.01	12.13	580591
2024-01-23	12.10	12.14	12.01	12.07	594634
2024-01-24	12.20	12.26	12.14	12.21	649821
2024-01-25	12.34	12.34	12.07	12.21	721675
2024-01-26	12.24	12.33	12.15	12.27	531313
2024-01-29	12.26	12.28	12.12	12.21	477130
2024-01-30	12.18	12.30	12.10	12.28	429060
2024-01-31	12.30	12.31	12.15	12.17	526979
2024-02-01	12.18	12.36	11.87	12.13	1025572
2024-02-02	12.01	12.05	11.84	11.86	693429
2024-02-05	11.84	11.84	11.68	11.78	533124
2024-02-06	11.83	11.97	11.82	11.82	451025
2024-02-07	11.84	11.92	11.74	11.88	744400
2024-02-08	11.75	11.97	11.70	11.97	934150
2024-02-09	11.95	12.02	11.87	11.93	650419
2024-02-12	12.00	12.20	11.97	12.12	1046543
2024-02-13	12.03	12.08	11.89	12.02	1094890
2024-02-14	12.22	12.24	11.72	11.89	1360549
2024-02-15	12.01	12.79	11.92	12.76	1760486
2024-02-16	12.77	12.97	12.68	12.86	1211104
2024-02-20	12.80	12.87	12.65	12.74	999040
2024-02-21	12.76	12.95	12.73	12.94	770802
2024-02-22	12.93	13.04	12.82	13.04	884497
2024-02-23	13.00	13.18	12.87	13.18	874679
2024-02-26	13.12	13.41	13.11	13.39	2110081
2024-02-27	13.46	13.48	13.26	13.35	811965
2024-02-28	13.35	13.47	13.33	13.41	803580
2024-02-29	13.43	13.49	13.33	13.36	920188
2024-03-01	13.43	13.54	13.37	13.49	754522
2024-03-04	13.57	13.65	13.41	13.41	930071
2024-03-05	13.44	13.67	13.43	13.60	923370
2024-03-06	13.68	13.74	13.54	13.56	766796
2024-03-07	13.56	13.65	13.55	13.57	655407
2024-03-08	13.60	13.66	13.44	13.55	576737
2024-03-11	13.52	13.57	13.40	13.46	501918
2024-03-12	13.46	13.58	13.45	13.53	576725
2024-03-13	13.51	13.58	13.41	13.17	579751
2024-03-14	13.20	13.20	12.95	13.09	703555
2024-03-15	13.06	13.17	12.80	12.81	1444920
2024-03-18	12.83	12.94	12.71	12.92	692039
2024-03-19	12.92	13.00	12.85	12.97	505469
2024-03-20	12.93	13.39	12.87	13.32	728910
2024-03-21	13.38	13.46	13.32	13.42	690514
2024-03-22	13.42	13.45	13.29	13.31	418186
2024-03-25	13.35	13.45	13.22	13.23	370286
2024-03-26	13.24	13.27	12.98	13.08	695456
2024-03-27	13.10	13.20	13.05	13.12	550665
2024-03-28	13.14	13.31	13.12	13.18	658322
2024-04-01	13.24	13.45	13.22	13.31	543852
2024-04-02	13.29	13.41	13.19	13.35	524588
2024-04-03	13.31	13.36	13.16	13.20	607439
2024-04-04	13.20	13.24	13.01	13.04	629622
2024-04-05	13.08	13.08	12.89	12.97	482648
2024-04-08	12.85	12.94	12.69	12.77	544132
2024-04-09	12.79	12.82	12.56	12.60	646975
2024-04-10	12.50	12.62	12.41	12.55	646939
2024-04-11	12.59	12.82	12.59	12.80	755006
2024-04-12	12.82	12.91	12.56	12.58	410738
2024-04-15	12.59	12.77	12.57	12.65	398540
2024-04-16	12.59	12.66	12.50	12.64	407845
2024-04-17	12.67	12.76	12.56	12.60	428890
2024-04-18	12.62	12.64	12.36	12.46	816316
2024-04-19	12.50	12.74	12.46	12.71	537159
2024-04-22	12.72	12.91	12.64	12.81	410510
2024-04-23	12.77	13.07	12.75	13.00	401081
2024-04-24	12.96	13.05	12.90	13.03	460250
2024-04-25	13.00	13.14	12.96	13.14	454424
2024-04-26	13.08	13.30	13.08	13.24	419903
2024-04-29	13.24	13.44	13.16	13.41	700064
2024-04-30	13.45	13.50	13.26	13.33	614938
2024-05-01	13.35	13.40	13.11	13.26	681164
2024-05-02	13.33	13.65	13.33	13.63	624627
2024-05-03	13.65	13.70	13.50	13.51	449313
2024-05-06	13.57	13.64	13.49	13.54	361721
2024-05-07	13.53	13.78	13.51	13.71	496213
2024-05-08	13.70	14.03	13.67	14.03	566813
2024-05-09	14.03	14.30	14.03	14.28	585989
2024-05-10	14.35	14.48	14.19	14.29	625532
2024-05-13	14.35	14.45	14.28	14.34	882069
2024-05-14	14.20	14.30	13.54	14.19	1424452
2024-05-15	14.14	14.19	13.86	13.99	1251714
2024-05-16	14.09	14.23	14.05	14.20	865041
2024-05-17	14.20	14.28	13.96	14.05	1012497
2024-05-20	14.10	14.35	14.08	14.33	827372
2024-05-21	14.32	14.62	14.31	14.43	793100
2024-05-22	14.37	14.37	14.21	14.27	549792
2024-05-23	14.28	14.36	14.08	13.92	627507
2024-05-24	14.06	14.21	14.03	14.15	451712
2024-05-28	14.21	14.27	14.08	14.15	557353
2024-05-29	14.09	14.13	13.99	14.04	618380
2024-05-30	14.09	14.28	13.99	14.26	471369
2024-05-31	14.30	14.42	14.23	14.31	436321
2024-06-03	14.35	14.35	14.12	14.25	369332
2024-06-04	14.17	14.22	14.05	14.06	609657
2024-06-05	14.12	14.20	14.01	14.07	752266
2024-06-06	14.01	14.06	13.79	13.83	451390
2024-06-07	13.75	13.79	13.59	13.63	526235
2024-06-10	13.63	13.79	13.59	13.74	390353
2024-06-11	13.60	13.60	13.43	13.50	381703
2024-06-12	13.66	13.77	13.55	13.68	376978
2024-06-13	13.63	13.63	13.37	13.45	529270
2024-06-14	13.33	13.38	13.04	13.10	481631
2024-06-17	13.15	13.25	13.02	13.16	465751
2024-06-18	13.26	13.38	13.22	13.27	418073
2024-06-20	13.30	13.63	13.28	13.50	604555
2024-06-21	13.53	13.55	13.39	13.44	958274
2024-06-24	13.47	13.60	13.43	13.54	477350
2024-06-25	13.55	13.76	13.51	13.71	546479
2024-06-26	13.75	13.85	13.66	13.82	654318
2024-06-27	13.91	14.00	13.80	13.87	520977
2024-06-28	13.95	14.00	13.75	13.88	1578518
2024-07-01	13.88	13.93	13.66	13.81	439969
2024-07-02	13.85	13.92	13.76	13.85	394675
2024-07-03	13.92	14.14	13.90	14.04	343493
2024-07-05	14.00	14.00	13.48	13.63	739962
2024-07-08	13.60	13.66	13.10	13.17	1481073
2024-07-09	13.16	13.22	12.95	13.02	1015018
2024-07-10	12.95	13.14	12.92	13.07	489574
2024-07-11	13.19	13.30	13.06	13.25	598302
2024-07-12	13.28	13.37	13.08	13.12	724118
2024-07-15	13.16	13.40	13.07	13.19	655106
2024-07-16	13.34	13.53	13.26	13.50	608137
2024-07-17	13.53	13.62	13.41	13.50	722645
2024-07-18	13.53	13.60	13.32	13.35	606831
2024-07-19	13.39	13.43	13.26	13.29	394774
2024-07-22	13.36	13.99	13.36	13.93	744332
2024-07-23	13.92	14.05	13.80	13.95	682349
2024-07-24	12.36	12.47	11.60	11.88	12720677
2024-07-25	11.87	12.09	11.78	11.90	2966636
2024-07-26	11.94	12.00	11.72	11.80	1916008
2024-07-29	11.94	12.01	11.75	11.78	1661410
2024-07-30	11.80	11.95	11.74	11.88	1865046
2024-07-31	11.98	12.00	11.79	11.84	1400010
2024-08-01	11.82	11.87	11.68	11.75	1433482
2024-08-02	11.65	11.65	11.26	11.35	1957924
2024-08-05	10.82	11.07	10.60	10.93	2039445
2024-08-06	10.91	11.29	10.83	11.21	1091833
2024-08-07	11.36	11.45	11.11	11.16	1102801
2024-08-08	11.23	11.45	11.10	11.45	748332
2024-08-09	11.44	11.53	11.35	11.45	992283
2024-08-12	11.50	11.55	11.37	11.38	863260
2024-08-13	11.41	11.47	11.31	11.47	1213163
2024-08-14	11.60	11.68	11.28	11.59	1164123
2024-08-15	11.72	11.94	11.67	11.94	1126654
2024-08-16	11.86	11.86	11.64	11.65	930560
2024-08-19	11.73	11.76	11.55	11.55	851979
2024-08-20	11.64	11.68	11.55	11.59	1120899
2024-08-21	11.61	11.69	11.52	11.65	682844
2024-08-22	11.64	11.66	11.53	11.55	559465
2024-08-23	11.62	11.73	11.57	11.65	814711
2024-08-26	11.74	11.83	11.60	11.60	854463
2024-08-27	11.62	11.75	11.58	11.74	797143
2024-08-28	11.68	11.70	11.41	11.59	972637
2024-08-29	11.64	11.69	11.56	11.66	1003074
2024-08-30	11.75	11.93	11.74	11.86	826033
2024-09-03	11.85	11.85	11.43	11.49	1238036
2024-09-04	11.54	11.55	11.36	11.37	1243288
2024-09-05	11.41	11.51	11.37	11.40	909165
2024-09-06	11.45	11.49	11.13	11.16	918050
2024-09-09	11.22	11.42	11.22	11.32	972010
2024-09-10	11.33	11.35	10.91	10.71	1589692
2024-09-11	10.80	10.80	10.57	10.77	1062551
2024-09-12	10.82	11.05	10.79	10.94	883062
2024-09-13	11.01	11.17	10.97	11.05	697375
2024-09-16	11.12	11.27	11.11	11.21	683505
2024-09-17	11.28	11.29	11.05	11.10	973301
2024-09-18	11.15	11.32	11.10	11.11	794662
2024-09-19	11.32	11.36	11.19	11.29	685552
2024-09-20	11.24	11.28	11.06	11.19	1957544
2024-09-23	11.25	11.43	11.25	11.37	732672
2024-09-24	11.47	11.56	11.41	11.51	752230
2024-09-25	11.47	11.51	11.32	11.38	717814
2024-09-26	11.45	11.68	11.45	11.64	1075400
2024-09-27	11.66	11.68	11.53	11.59	851133
2024-09-30	11.59	11.70	11.48	11.57	1041891
2024-10-01	11.46	11.68	11.38	11.60	851325
2024-10-02	11.70	11.84	11.67	11.76	538511
2024-10-03	11.73	11.85	11.59	11.71	774546
2024-10-04	11.82	11.82	11.68	11.73	541625
2024-10-07	11.78	11.85	11.69	11.73	554656
2024-10-08	11.69	11.69	11.44	11.59	481763
2024-10-09	11.51	11.57	11.43	11.46	629589
2024-10-10	11.45	11.54	11.40	11.54	502161
2024-10-11	11.53	11.62	11.51	11.61	389491
2024-10-14	11.59	11.59	11.44	11.48	434186
2024-10-15	11.36	11.40	11.23	11.25	944834
2024-10-16	11.30	11.36	11.24	11.29	623260
2024-10-17	11.32	11.39	11.26	11.33	552225
2024-10-18	11.38	11.39	11.26	11.32	434916
2024-10-21	11.37	11.38	11.19	11.22	464774
2024-10-22	11.18	11.19	11.08	11.10	436488
2024-10-23	11.01	11.02	10.79	10.82	682655
2024-10-24	10.84	10.86	10.75	10.86	532562
2024-10-25	10.90	11.00	10.82	10.83	470423
2024-10-28	10.80	10.82	10.66	10.77	522582
2024-10-29	10.81	10.81	10.66	10.67	473354
2024-10-30	10.64	10.69	10.55	10.59	624082
2024-10-31	10.58	10.69	10.57	10.61	534483
2024-11-01	10.65	10.68	10.61	10.62	594144
2024-11-04	10.60	10.73	10.57	10.67	693638
2024-11-05	10.72	10.84	10.64	10.71	806473
2024-11-06	11.06	11.18	10.37	10.44	2343830
2024-11-07	10.52	10.80	10.52	10.56	1146537
2024-11-08	10.55	10.57	10.12	10.30	1585360
2024-11-11	10.28	10.30	10.16	10.17	1238878
2024-11-12	10.16	10.19	10.01	10.07	1070766
2024-11-13	10.06	10.38	10.05	10.30	1052431
2024-11-14	10.38	10.56	10.36	10.53	916967
2024-11-15	10.61	10.68	10.36	10.39	868295
2024-11-18	10.43	10.69	10.43	10.51	1324193
2024-11-19	10.50	10.70	10.45	10.66	964320
2024-11-20	10.71	10.77	10.57	10.64	561180
2024-11-21	10.75	10.94	10.71	10.89	1010347
2024-11-22	10.81	11.03	10.77	10.99	722695
2024-11-25	11.00	11.01	10.75	10.77	1034563
2024-11-26	10.75	10.78	10.46	10.48	934607
2024-11-27	10.40	10.55	10.30	10.50	786596
2024-11-29	10.48	10.55	10.41	10.52	578242
2024-12-02	10.52	10.54	10.39	10.45	844533
2024-12-03	10.55	10.72	10.45	10.69	705820
2024-12-04	10.66	10.69	10.47	10.50	701711
2024-12-05	10.52	10.68	10.51	10.56	617571
2024-12-06	10.61	10.61	10.32	10.47	715008
2024-12-09	10.58	10.67	10.46	10.46	720222
2024-12-10	10.53	10.68	10.49	10.58	886261
2024-12-11	10.62	10.66	10.35	10.39	854750
2024-12-12	10.42	10.42	10.23	9.98	1113214
2024-12-13	10.03	10.09	9.83	10.07	937018
2024-12-16	10.01	10.05	9.87	9.87	1107546
2024-12-17	9.83	9.89	9.67	9.86	1017898
2024-12-18	9.83	10.09	9.78	9.80	1080285
2024-12-19	9.83	9.96	9.68	9.72	833833
2024-12-20	9.64	9.89	9.64	9.74	2732329
2024-12-23	9.76	10.01	9.74	9.99	837184
2024-12-24	10.05	10.18	9.99	10.15	409298
2024-12-26	10.15	10.19	10.02	10.08	561401
2024-12-27	10.05	10.15	9.97	10.09	859920
2024-12-30	10.05	10.12	9.97	10.00	1245235
2024-12-31	10.02	10.32	10.01	10.22	967934
2025-01-02	10.30	10.52	10.30	10.43	835583
2025-01-03	10.49	10.49	10.22	10.36	876776
2025-01-06	10.40	10.59	10.26	10.30	988841
2025-01-07	10.42	10.66	10.42	10.52	961850
2025-01-08	10.40	10.63	10.30	10.62	945282
2025-01-10	10.75	10.93	10.72	10.81	1112787
2025-01-13	10.85	11.00	10.81	10.98	928293
2025-01-14	10.98	11.08	10.87	11.06	718764
2025-01-15	11.11	11.14	10.96	11.12	740036
2025-01-16	11.09	11.11	10.84	10.84	832442
2025-01-17	10.78	11.03	10.71	10.84	799037
2025-01-21	10.82	10.83	10.52	10.55	986134
2025-01-22	10.50	10.64	10.35	10.48	801472
2025-01-23	10.51	10.72	10.51	10.64	537015
2025-01-24	10.65	10.65	10.36	10.40	578690
2025-01-27	10.38	10.53	10.32	10.40	880627
2025-01-28	10.44	10.55	10.34	10.41	466795
2025-01-29	10.45	10.62	10.45	10.59	547751
2025-01-30	10.65	10.79	10.58	10.74	491936
2025-01-31	10.72	10.72	10.52	10.55	574495
2025-02-03	10.50	10.70	10.38	10.55	780807
2025-02-04	10.57	10.96	10.48	10.94	593388
2025-02-05	10.87	11.04	10.87	11.02	551048
2025-02-06	11.08	11.13	10.83	10.84	566066
2025-02-07	10.84	10.97	10.81	10.85	504243
2025-02-10	10.88	11.00	10.81	10.93	514392
2025-02-11	10.97	11.08	10.90	10.99	712991
2025-02-12	10.40	10.84	10.29	10.37	1556505
2025-02-13	10.28	10.28	9.77	9.84	2374820
2025-02-14	10.02	10.05	9.43	9.44	3165489
2025-02-18	9.56	9.89	9.50	9.71	1938824
2025-02-19	9.68	9.72	9.47	9.54	1671639
2025-02-20	9.50	9.56	9.31	9.39	1787639
2025-02-21	9.45	9.45	9.28	9.32	1301967
2025-02-24	9.36	9.43	9.19	9.36	1350295
2025-02-25	9.40	9.41	9.08	9.11	1525469
2025-02-26	9.12	9.24	9.05	9.10	1436352
2025-02-27	9.10	9.18	9.02	9.15	1648309
2025-02-28	9.11	9.26	9.00	9.03	1472374
2025-03-03	9.10	9.20	8.66	8.71	2060562
2025-03-04	8.62	8.91	8.53	8.80	1379447
2025-03-05	8.83	8.92	8.53	8.67	1870803
2025-03-06	8.67	8.89	8.64	8.87	1821186
2025-03-07	8.90	9.12	8.90	9.02	1192718
2025-03-10	9.01	9.01	8.68	8.74	1936215
2025-03-11	8.85	8.87	8.35	8.25	2688446
2025-03-12	8.36	8.46	8.19	8.39	2168980
2025-03-13	8.38	8.52	8.06	8.11	1692100
2025-03-14	8.17	8.34	8.09	8.33	1185316
2025-03-17	8.31	8.58	8.31	8.36	1365566
2025-03-18	8.42	8.50	8.25	8.38	1134322
2025-03-19	8.40	8.59	8.36	8.55	1129070
2025-03-20	8.50	8.57	8.37	8.49	894564
2025-03-21	8.40	8.45	8.13	8.17	2237033
2025-03-24	8.18	8.32	8.15	8.22	1045483
2025-03-25	8.25	8.36	8.13	8.18	1862759
2025-03-26	8.18	8.32	8.15	8.18	976455
2025-03-27	8.15	8.28	8.11	8.16	908123
2025-03-28	8.20	8.25	8.06	8.15	1103348
2025-03-31	8.05	8.31	8.04	8.20	2166724
2025-04-01	8.21	8.33	8.21	8.22	1078725
2025-04-02	8.20	8.27	8.10	8.24	1088428
2025-04-03	8.07	8.12	7.68	7.73	2194889
2025-04-04	7.37	7.38	7.06	7.20	2540475
2025-04-07	6.94	7.60	6.78	7.47	2870626
2025-04-08	7.70	7.70	7.01	7.10	1837620
2025-04-09	7.01	7.78	6.97	7.67	1901560
2025-04-10	7.50	7.50	7.16	7.30	1544272
2025-04-11	7.37	7.76	7.36	7.72	1239660
2025-04-14	7.80	7.85	7.53	7.60	1021542
2025-04-15	7.64	7.64	7.47	7.48	870830
2025-04-16	7.51	7.75	7.51	7.66	1049456
2025-04-17	7.69	7.85	7.69	7.80	897836
2025-04-21	7.75	7.85	7.65	7.79	1112246
2025-04-22	7.85	7.86	7.67	7.70	729984
2025-04-23	7.84	7.90	7.73	7.80	1022797
2025-04-24	7.84	7.97	7.75	7.95	872872
2025-04-25	7.87	8.17	7.85	8.09	1976189
2025-04-28	8.09	8.16	8.00	8.09	879941
2025-04-29	8.09	8.36	8.09	8.31	901765
2025-04-30	8.21	8.28	8.14	8.22	938933
2025-05-01	8.22	8.35	8.15	8.16	1014162
2025-05-02	8.29	8.34	8.09	8.28	839297
2025-05-05	8.28	8.41	8.23	8.31	787990
2025-05-06	8.37	8.45	8.19	8.29	880277
2025-05-07	8.31	8.31	8.16	8.24	779039
2025-05-08	8.26	8.34	8.16	8.28	799414
2025-05-09	8.34	8.36	8.22	8.31	808248
2025-05-12	8.85	8.94	8.50	8.57	1466178
2025-05-13	8.70	8.83	8.58	8.72	1589624
2025-05-14	8.90	8.94	8.54	8.67	1828744
2025-05-15	8.67	8.77	8.53	8.72	1184425
2025-05-16	8.74	8.94	8.72	8.78	871587
2025-05-19	8.73	8.75	8.58	8.70	1162173
2025-05-20	8.74	8.76	8.58	8.70	912738
2025-05-21	8.67	8.69	8.53	8.55	853229
2025-05-22	8.53	8.53	8.14	8.27	1312758
2025-05-23	8.16	8.51	8.16	8.48	778745
2025-05-27	8.52	8.64	8.45	8.58	873937
2025-05-28	8.57	8.57	8.41	8.51	733958
2025-05-29	8.51	8.64	8.49	8.60	756358
2025-05-30	8.60	8.67	8.56	8.58	820319
2025-06-02	8.68	8.68	8.52	8.62	690316
2025-06-03	8.64	8.66	8.40	8.62	774902
2025-06-04	8.68	8.79	8.61	8.68	725812
2025-06-05	8.74	8.75	8.66	8.66	684313
2025-06-06	8.76	8.81	8.65	8.70	1068850
2025-06-09	8.73	8.82	8.59	8.70	969358
2025-06-10	8.80	8.80	8.66	8.78	1235189
2025-06-11	8.87	9.15	8.73	8.65	2807100
2025-06-12	8.60	8.73	8.55	8.58	1237006
2025-06-13	8.61	8.73	8.47	8.59	1300120
2025-06-16	8.61	8.71	8.52	8.65	1438439
2025-06-17	8.70	8.96	8.68	8.80	1349975
2025-06-18	8.75	8.98	8.67	8.89	1612543
2025-06-20	8.90	8.90	8.63	8.64	1248930
2025-06-23	8.66	8.77	8.57	8.63	942985

Explore More About SFL

Coins representing dividend payouts and trends

SFL Dividend History

Discover SFL Corp Ltd'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

SFL Stock Split History

Discover SFL Corp Ltd'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

SFL Historical Prices

Explore SFL Corp Ltd's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics