SHO Historical Prices

Summary

Key Stock Metrics

9.39

(August 7, 2024)

52-Week Low

12.41

(December 16, 2024)

52-Week High

31.45

(May 11, 2006)

All-Time High

9.73

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-10-21	17.00	17.13	17.00	17.00	6982800
2004-10-22	17.00	17.04	16.70	16.76	1611800
2004-10-25	16.75	16.78	16.75	16.75	259300
2004-10-26	16.70	16.75	16.70	16.70	241300
2004-10-27	16.70	16.95	16.70	16.87	237900
2004-10-28	16.85	16.95	16.85	16.85	242100
2004-10-29	16.85	16.87	16.85	16.85	122500
2004-11-01	16.85	17.00	16.85	16.97	335300
2004-11-02	16.92	17.10	16.90	17.08	700800
2004-11-03	17.20	17.25	17.01	17.11	613800
2004-11-04	17.10	17.28	17.08	17.26	383300
2004-11-05	17.16	17.19	16.90	16.92	387200
2004-11-08	16.91	17.07	16.90	17.06	311100
2004-11-09	17.06	17.15	17.05	17.10	198300
2004-11-10	17.07	17.35	17.05	17.19	306200
2004-11-11	17.16	17.35	17.13	17.31	156400
2004-11-12	17.30	17.45	17.22	17.45	439600
2004-11-15	17.50	17.88	17.42	17.68	490100
2004-11-16	17.65	17.70	17.50	17.51	181700
2004-11-17	17.50	17.62	17.33	17.40	402900
2004-11-18	17.45	17.50	17.30	17.35	79900
2004-11-19	17.25	17.30	16.95	17.20	423000
2004-11-22	17.02	17.43	17.01	17.37	265700
2004-11-23	17.40	17.53	17.25	17.32	144900
2004-11-24	17.35	17.75	17.35	17.65	221000
2004-11-26	17.70	17.73	17.51	17.65	35200
2004-11-29	17.65	17.79	17.60	17.66	265900
2004-11-30	18.00	18.35	17.97	18.27	1539000
2004-12-01	18.38	18.48	18.11	18.30	528700
2004-12-02	18.45	18.48	18.26	18.48	342700
2004-12-03	18.45	18.82	18.32	18.75	481800
2004-12-06	18.75	19.50	18.75	19.38	391700
2004-12-07	19.50	19.80	19.05	19.40	571600
2004-12-08	19.30	19.65	19.30	19.65	131900
2004-12-09	19.60	19.88	19.50	19.86	199600
2004-12-10	19.75	19.98	19.65	19.89	124700
2004-12-13	19.96	20.00	19.67	19.89	127700
2004-12-14	19.74	20.04	19.73	19.98	170500
2004-12-15	19.92	20.15	19.84	20.00	276200
2004-12-16	19.92	20.00	19.70	19.89	146900
2004-12-17	19.89	20.70	19.89	20.39	1197800
2004-12-20	20.40	20.48	20.01	20.30	305100
2004-12-21	20.14	20.23	20.05	20.15	244200
2004-12-22	20.11	20.31	20.05	20.30	281100
2004-12-23	20.30	20.44	20.28	20.35	287000
2004-12-27	20.45	20.45	20.10	20.30	94400
2004-12-28	20.29	20.95	20.15	20.81	204200
2004-12-29	20.50	20.52	20.10	20.19	73200
2004-12-30	20.15	20.48	20.07	20.35	122500
2004-12-31	20.35	20.84	20.35	20.78	256700
2005-01-03	20.60	21.35	20.55	20.97	370600
2005-01-04	20.97	21.25	20.60	20.76	260400
2005-01-05	20.62	20.68	20.25	20.68	346300
2005-01-06	20.73	21.43	20.70	21.43	450700
2005-01-07	21.45	21.45	21.00	21.17	142600
2005-01-10	21.10	21.36	21.00	21.12	59200
2005-01-11	21.12	21.15	20.85	21.10	106900
2005-01-12	21.15	21.30	20.12	20.31	518900
2005-01-13	20.25	20.32	20.08	20.20	211700
2005-01-14	20.25	20.40	20.23	20.40	83100
2005-01-18	20.35	21.15	20.20	21.08	119500
2005-01-19	21.07	21.32	20.85	21.20	98400
2005-01-20	21.12	21.20	20.80	21.04	76500
2005-01-21	21.06	21.30	20.70	21.30	95300
2005-01-24	21.38	21.48	21.15	21.15	75800
2005-01-25	21.05	21.20	20.30	20.47	196500
2005-01-26	20.50	20.78	20.45	20.65	62900
2005-01-27	20.65	20.98	20.62	20.85	133600
2005-01-28	20.82	21.05	20.75	21.05	89800
2005-01-31	21.15	21.17	20.45	20.90	128900
2005-02-01	20.95	20.95	20.75	20.84	205700
2005-02-02	21.00	21.01	20.75	20.87	116900
2005-02-03	21.20	21.20	20.75	20.94	174500
2005-02-04	20.98	21.48	20.91	21.28	98800
2005-02-07	21.58	21.97	21.49	21.65	154400
2005-02-08	21.30	21.82	21.23	21.80	126800
2005-02-09	21.75	21.80	21.50	21.52	421700
2005-02-10	21.50	22.28	21.40	21.87	115400
2005-02-11	21.87	21.99	21.64	21.94	57500
2005-02-14	22.00	22.28	21.95	22.20	108200
2005-02-15	22.20	22.60	22.10	22.16	91500
2005-02-16	22.10	22.25	21.96	22.05	82800
2005-02-17	22.08	22.13	21.65	21.69	151500
2005-02-18	21.69	22.08	21.52	21.80	133300
2005-02-22	21.52	21.90	21.39	21.39	77700
2005-02-23	21.40	21.62	21.32	21.40	110800
2005-02-24	21.42	21.69	20.87	21.67	119300
2005-02-25	21.75	22.15	21.71	22.14	107100
2005-02-28	22.25	22.39	21.93	22.25	136400
2005-03-01	22.50	22.65	22.30	22.40	130800
2005-03-02	22.19	22.61	22.15	22.30	71200
2005-03-03	22.30	22.55	22.26	22.31	44700
2005-03-04	22.35	22.45	22.15	22.44	147300
2005-03-07	22.50	22.65	22.45	22.49	69100
2005-03-08	22.45	22.45	21.98	21.98	39300
2005-03-09	22.03	22.03	21.40	21.49	539100
2005-03-10	21.50	21.66	21.47	21.53	84000
2005-03-11	21.45	21.55	21.10	21.33	170700
2005-03-14	21.40	21.87	21.40	21.87	79600
2005-03-15	21.81	22.00	21.68	21.78	185100
2005-03-16	21.78	21.89	21.55	21.76	336300
2005-03-17	21.80	21.88	21.75	21.88	49200
2005-03-18	22.08	22.12	21.87	22.06	308800
2005-03-21	22.15	22.19	22.02	22.03	111300
2005-03-22	22.04	22.11	21.47	21.50	183800
2005-03-23	21.45	21.52	20.00	21.51	221900
2005-03-24	21.72	22.40	21.52	21.75	128400
2005-03-28	21.70	21.75	21.15	21.49	77400
2005-03-29	21.20	21.23	20.80	21.04	110100
2005-03-30	21.12	21.29	21.01	21.28	101900
2005-03-31	21.43	21.60	21.36	21.45	144700
2005-04-01	21.52	21.56	20.96	21.33	201000
2005-04-04	21.50	21.50	21.05	21.22	148900
2005-04-05	21.19	21.35	21.15	21.25	61000
2005-04-06	21.10	21.30	21.10	21.20	64600
2005-04-07	21.20	21.60	21.15	21.50	250700
2005-04-08	21.41	21.73	21.40	21.60	115200
2005-04-11	21.60	21.75	21.55	21.65	125300
2005-04-12	21.65	21.75	21.45	21.74	138400
2005-04-13	21.70	21.75	21.46	21.66	79000
2005-04-14	21.66	21.85	21.25	21.43	122300
2005-04-15	21.44	21.70	21.39	21.48	65900
2005-04-18	21.48	21.90	21.48	21.77	139700
2005-04-19	21.90	22.40	21.67	21.99	934000
2005-04-20	21.92	22.00	21.80	21.95	144000
2005-04-21	21.95	22.05	21.93	22.00	241800
2005-04-22	21.98	22.05	21.41	21.48	101300
2005-04-25	21.55	21.75	21.55	21.74	58600
2005-04-26	21.60	21.99	21.55	21.90	102000
2005-04-27	21.87	22.06	21.60	22.00	166700
2005-04-28	22.00	22.00	21.70	21.70	32900
2005-04-29	21.70	21.98	21.60	21.96	106400
2005-05-02	22.00	22.04	21.88	21.95	134300
2005-05-03	21.95	22.00	21.80	21.87	209800
2005-05-04	21.90	22.18	21.90	22.13	152200
2005-05-05	22.20	22.42	22.15	22.29	96500
2005-05-06	22.35	22.57	22.31	22.57	118400
2005-05-09	22.52	23.07	22.45	22.47	79300
2005-05-10	22.40	23.00	22.37	22.85	68000
2005-05-11	22.90	23.20	22.82	23.11	313400
2005-05-12	23.22	23.70	23.22	23.29	254700
2005-05-13	23.15	23.21	22.68	22.76	89500
2005-05-16	22.80	23.21	22.80	23.10	101900
2005-05-17	23.15	23.15	23.00	23.08	56900
2005-05-18	23.15	23.45	23.13	23.30	107600
2005-05-19	23.32	23.39	23.21	23.29	258200
2005-05-20	23.29	23.42	23.15	23.32	560700
2005-05-23	23.25	23.44	22.42	23.07	233900
2005-05-24	23.01	23.05	22.75	22.80	59000
2005-05-25	22.70	22.78	22.23	22.32	1521400
2005-05-26	22.35	22.55	22.26	22.26	440900
2005-05-27	22.35	22.90	22.35	22.90	34400
2005-05-31	22.91	23.49	22.90	23.01	1097800
2005-06-01	23.00	23.00	22.55	22.75	312200
2005-06-02	22.79	22.97	21.95	22.70	566100
2005-06-03	22.67	23.30	22.67	22.85	190300
2005-06-06	22.85	23.58	22.62	23.58	696000
2005-06-07	23.60	23.90	23.50	23.66	3006700
2005-06-08	23.70	23.97	23.70	23.86	745500
2005-06-09	23.75	23.85	23.55	23.69	332300
2005-06-10	23.64	23.65	23.40	23.42	471100
2005-06-13	23.35	23.56	23.35	23.53	234900
2005-06-14	23.50	23.79	23.40	23.79	262900
2005-06-15	23.80	24.21	23.58	24.20	303700
2005-06-16	24.07	24.60	24.05	24.58	354900
2005-06-17	24.95	25.10	24.84	25.01	525300
2005-06-20	25.10	25.10	24.83	24.99	130600
2005-06-21	24.95	25.04	24.92	24.96	128300
2005-06-22	25.00	25.05	24.80	24.87	189400
2005-06-23	24.82	24.99	24.60	24.70	190800
2005-06-24	24.70	24.92	24.41	24.91	374400
2005-06-27	24.80	24.95	24.50	24.57	218600
2005-06-28	24.28	24.49	24.26	24.35	228700
2005-06-29	24.30	24.45	24.30	24.40	178700
2005-06-30	24.40	24.45	24.21	24.26	130700
2005-07-01	24.30	24.73	24.30	24.59	129900
2005-07-05	24.55	25.00	24.55	24.95	224200
2005-07-06	24.94	25.03	24.54	24.70	248500
2005-07-07	24.71	24.71	24.26	24.38	223400
2005-07-08	24.60	25.03	24.52	24.89	228000
2005-07-11	24.89	25.18	24.73	24.84	258300
2005-07-12	24.84	25.65	24.75	25.16	285700
2005-07-13	25.18	25.50	25.11	25.15	131800
2005-07-14	25.40	25.44	24.80	24.85	171200
2005-07-15	24.80	25.15	24.72	25.00	80100
2005-07-18	25.03	25.33	24.85	25.23	113800
2005-07-19	25.28	25.34	25.08	25.28	60600
2005-07-20	24.98	25.54	24.96	25.52	183700
2005-07-21	25.45	26.30	25.32	25.55	183300
2005-07-22	25.50	26.00	25.50	25.90	245500
2005-07-25	25.90	25.90	25.65	25.79	141500
2005-07-26	25.79	25.80	25.52	25.60	105500
2005-07-27	25.70	25.77	25.30	25.64	134700
2005-07-28	25.75	25.93	25.62	25.85	213800
2005-07-29	25.80	25.95	25.65	25.86	164600
2005-08-01	25.88	25.90	25.70	25.75	140100
2005-08-02	25.81	25.96	25.71	25.90	188300
2005-08-03	25.85	25.90	25.50	25.72	144500
2005-08-04	25.65	25.75	24.69	25.19	333100
2005-08-05	25.15	25.15	23.15	24.20	573500
2005-08-08	25.10	25.13	23.66	23.78	626500
2005-08-09	24.03	24.54	23.90	24.48	418100
2005-08-10	24.45	25.13	24.36	25.00	255800
2005-08-11	24.84	24.97	24.61	24.88	188500
2005-08-12	24.85	24.99	24.60	24.76	157400
2005-08-15	24.76	24.80	24.65	24.75	136700
2005-08-16	24.70	24.88	24.60	24.75	196700
2005-08-17	24.75	24.84	24.71	24.73	245300
2005-08-18	24.70	24.70	24.13	24.14	174400
2005-08-19	24.20	24.60	24.20	24.51	154400
2005-08-22	24.45	24.87	24.45	24.84	69400
2005-08-23	24.84	25.12	24.80	25.02	56900
2005-08-24	25.10	25.27	25.02	25.18	123800
2005-08-25	25.10	25.12	24.95	25.00	237800
2005-08-26	25.00	25.50	25.00	25.42	224100
2005-08-29	25.30	25.53	25.08	25.30	110800
2005-08-30	25.30	25.90	25.18	25.40	207500
2005-08-31	25.28	25.49	24.81	25.30	294500
2005-09-01	25.32	25.69	25.00	25.20	97700
2005-09-02	25.05	25.31	24.95	25.10	135200
2005-09-06	25.15	25.65	25.15	25.59	128300
2005-09-07	25.52	25.78	25.49	25.55	180400
2005-09-08	25.47	25.65	25.30	25.43	123500
2005-09-09	25.43	25.55	25.31	25.50	84700
2005-09-12	25.49	25.69	25.19	25.33	216400
2005-09-13	25.20	25.27	24.88	24.97	276500
2005-09-14	24.79	24.91	24.24	24.34	275200
2005-09-15	24.34	24.44	24.34	24.35	2828200
2005-09-16	24.35	24.61	24.34	24.51	1076100
2005-09-19	24.51	24.71	24.34	24.43	542500
2005-09-20	24.36	24.45	24.24	24.26	1128200
2005-09-21	24.26	24.32	23.75	23.75	597500
2005-09-22	23.75	24.10	22.75	23.92	669900
2005-09-23	23.98	24.26	23.60	24.10	164600
2005-09-26	24.00	24.38	23.92	24.29	285100
2005-09-27	24.29	24.50	23.93	24.13	280600
2005-09-28	24.03	24.11	23.82	23.98	339000
2005-09-29	23.85	23.93	23.57	23.90	227300
2005-09-30	23.80	24.39	23.80	24.39	493700
2005-10-03	24.39	24.68	23.92	24.39	387800
2005-10-04	24.53	24.53	24.03	24.26	253900
2005-10-05	24.15	24.30	23.29	23.58	355700
2005-10-06	23.68	24.10	23.55	23.65	399000
2005-10-07	23.70	23.82	23.26	23.49	130900
2005-10-10	23.55	23.59	22.87	23.00	186200
2005-10-11	23.00	23.17	22.61	22.62	317800
2005-10-12	22.55	22.60	21.53	22.56	365800
2005-10-13	22.56	22.79	22.22	22.69	185700
2005-10-14	22.75	23.40	22.75	23.28	122600
2005-10-17	23.20	23.29	22.88	23.18	82000
2005-10-18	23.20	23.20	22.67	22.73	137500
2005-10-19	22.82	22.99	22.46	22.95	371100
2005-10-20	22.80	23.03	22.26	22.41	267600
2005-10-21	22.41	22.76	22.40	22.66	173400
2005-10-24	22.70	23.09	22.65	22.94	327300
2005-10-25	22.85	22.85	22.50	22.60	154900
2005-10-26	22.54	22.63	22.08	22.25	222000
2005-10-27	22.12	22.15	21.90	22.00	553000
2005-10-28	21.85	22.24	21.85	22.10	447000
2005-10-31	22.25	22.48	22.20	22.40	356200
2005-11-01	22.24	22.45	21.80	22.25	442700
2005-11-02	22.20	23.00	22.17	22.93	279700
2005-11-03	22.97	23.34	22.90	23.08	304900
2005-11-04	23.07	23.14	22.88	23.10	175600
2005-11-07	23.05	23.50	23.05	23.44	301900
2005-11-08	23.28	23.65	23.19	23.44	248600
2005-11-09	23.50	23.60	23.34	23.35	339100
2005-11-10	23.35	24.25	23.10	24.05	205200
2005-11-11	24.00	24.57	24.00	24.56	427800
2005-11-14	24.70	26.00	24.69	25.50	896700
2005-11-15	25.45	25.53	25.05	25.05	272000
2005-11-16	25.30	25.30	24.84	25.07	206700
2005-11-17	25.20	25.36	25.00	25.32	199100
2005-11-18	25.40	25.49	25.09	25.38	412400
2005-11-21	25.35	25.45	25.19	25.25	217200
2005-11-22	25.30	25.42	25.15	25.36	245100
2005-11-23	25.35	25.46	25.15	25.31	210000
2005-11-25	25.33	25.35	25.05	25.34	53100
2005-11-28	25.34	25.69	25.13	25.50	602600
2005-11-29	25.55	25.86	25.55	25.58	361100
2005-11-30	25.57	25.98	25.30	25.30	352400
2005-12-01	25.48	25.67	25.27	25.33	612100
2005-12-02	25.17	25.67	25.11	25.30	459400
2005-12-05	25.15	26.25	25.15	25.98	1029900
2005-12-06	26.00	26.47	25.86	26.29	295600
2005-12-07	26.30	26.30	25.81	26.16	126300
2005-12-08	26.19	27.05	26.19	26.61	311900
2005-12-09	26.79	27.17	26.60	26.68	380800
2005-12-12	26.68	26.71	26.18	26.46	135000
2005-12-13	26.45	26.47	25.96	26.00	282900
2005-12-14	25.95	26.31	25.81	25.92	225900
2005-12-15	26.08	26.49	26.07	26.34	216100
2005-12-16	26.40	26.93	26.37	26.53	610800
2005-12-19	26.53	26.79	26.19	26.37	189400
2005-12-20	26.30	26.38	26.02	26.15	313300
2005-12-21	26.25	26.75	26.25	26.66	338000
2005-12-22	26.60	26.85	26.50	26.75	326300
2005-12-23	26.65	26.81	26.50	26.60	370300
2005-12-27	26.70	27.20	26.70	27.15	521300
2005-12-28	26.98	26.98	26.30	26.50	194000
2005-12-29	26.60	26.64	26.19	26.63	226700
2005-12-30	26.55	26.65	26.40	26.57	179100
2006-01-03	26.70	26.80	26.53	26.71	436200
2006-01-04	26.71	27.37	26.52	27.25	245500
2006-01-05	27.20	27.85	27.10	27.60	353600
2006-01-06	27.88	28.09	27.60	28.04	254400
2006-01-09	28.05	28.50	28.03	28.28	707300
2006-01-10	28.28	28.99	28.01	28.80	164800
2006-01-11	28.81	28.88	28.20	28.52	372500
2006-01-12	28.38	28.62	28.20	28.30	371000
2006-01-13	28.30	28.61	28.16	28.52	315000
2006-01-17	28.55	28.55	28.19	28.27	245300
2006-01-18	28.10	28.46	28.01	28.29	413500
2006-01-19	28.25	28.56	28.14	28.49	267100
2006-01-20	28.70	28.70	28.26	28.68	280400
2006-01-23	28.65	28.83	28.53	28.72	192800
2006-01-24	28.80	29.31	28.80	29.25	177700
2006-01-25	29.35	29.59	29.04	29.15	376800
2006-01-26	29.24	29.50	29.15	29.35	154000
2006-01-27	28.80	29.49	28.67	29.25	1449200
2006-01-30	29.28	29.42	29.10	29.20	336400
2006-01-31	29.20	29.54	29.00	29.50	399600
2006-02-01	29.45	29.53	29.30	29.33	353000
2006-02-02	29.34	29.34	28.80	28.94	332100
2006-02-03	28.90	28.91	28.26	28.82	573600
2006-02-06	28.85	28.87	28.44	28.65	277300
2006-02-07	28.58	28.75	28.34	28.53	278000
2006-02-08	28.58	28.90	28.26	28.75	223200
2006-02-09	28.90	29.43	28.70	28.95	244900
2006-02-10	28.90	29.06	28.65	29.06	138900
2006-02-13	29.14	29.21	28.64	28.87	135300
2006-02-14	28.98	29.10	28.80	28.88	273400
2006-02-15	28.92	29.83	28.92	29.30	277600
2006-02-16	29.00	29.06	28.65	28.90	370100
2006-02-17	28.29	29.40	28.29	29.26	399600
2006-02-21	29.40	29.73	29.00	29.35	360800
2006-02-22	29.42	29.66	29.14	29.57	409600
2006-02-23	29.62	29.70	29.13	29.40	279900
2006-02-24	29.48	29.65	29.17	29.38	389400
2006-02-27	29.45	29.58	29.12	29.45	257400
2006-02-28	29.40	29.40	28.90	29.36	568100
2006-03-01	29.53	29.70	29.21	29.30	435300
2006-03-02	29.21	29.25	28.60	29.00	297200
2006-03-03	28.85	29.00	28.52	28.80	372500
2006-03-06	28.75	29.13	28.61	28.78	228600
2006-03-07	28.78	28.82	28.18	28.56	221600
2006-03-08	28.56	28.83	28.08	28.83	220700
2006-03-09	28.92	29.20	28.38	28.99	352800
2006-03-10	28.96	29.34	28.66	28.88	253800
2006-03-13	28.88	29.22	28.46	28.83	355200
2006-03-14	28.83	28.96	28.70	28.85	378600
2006-03-15	28.78	29.33	28.76	29.01	441600
2006-03-16	29.08	29.70	29.08	29.40	367200
2006-03-17	29.40	29.52	28.99	29.48	625900
2006-03-20	29.50	29.53	28.92	29.05	217400
2006-03-21	29.01	29.31	28.74	28.74	262000
2006-03-22	28.63	29.19	28.47	29.15	128900
2006-03-23	29.10	29.25	28.82	29.12	109500
2006-03-24	29.05	29.13	28.73	28.80	176700
2006-03-27	28.71	28.95	28.36	28.75	268300
2006-03-28	28.72	29.11	28.44	28.76	281800
2006-03-29	28.48	29.23	28.48	29.04	217000
2006-03-30	28.95	29.12	28.81	29.02	301100
2006-03-31	29.04	29.13	28.77	28.97	333100
2006-04-03	28.94	29.27	28.83	29.07	399700
2006-04-04	29.06	29.29	28.64	29.10	426300
2006-04-05	29.20	29.86	29.20	29.50	246800
2006-04-06	29.45	29.53	29.20	29.46	196600
2006-04-07	29.46	29.46	28.63	28.71	285800
2006-04-10	28.68	28.77	28.22	28.49	377500
2006-04-11	28.55	28.62	28.30	28.40	188700
2006-04-12	28.40	28.76	28.39	28.53	451200
2006-04-13	28.56	28.61	28.31	28.50	166800
2006-04-17	28.50	28.79	28.17	28.40	272800
2006-04-18	28.40	28.89	28.25	28.81	413800
2006-04-19	28.81	29.19	28.64	29.00	585800
2006-04-20	28.94	28.94	28.49	28.81	297100
2006-04-21	28.80	28.82	28.44	28.72	324500
2006-04-24	28.62	28.72	28.45	28.48	160200
2006-04-25	28.42	28.50	28.10	28.28	195300
2006-04-26	28.32	28.57	28.18	28.24	201400
2006-04-27	28.10	29.18	27.84	28.77	309000
2006-04-28	28.82	29.21	28.64	28.74	221900
2006-05-01	28.80	29.06	28.56	29.02	326400
2006-05-02	29.19	29.65	28.85	29.65	363600
2006-05-03	29.50	30.15	29.45	30.10	322600
2006-05-04	30.00	30.29	29.80	30.25	708400
2006-05-05	30.30	30.31	29.60	29.74	588600
2006-05-08	29.68	29.97	29.60	29.91	425000
2006-05-09	29.90	30.72	29.85	30.63	471800
2006-05-10	30.48	31.34	30.48	31.20	457600
2006-05-11	31.25	31.45	30.08	30.20	430600
2006-05-12	30.20	30.20	29.32	29.80	488900
2006-05-15	29.70	30.20	29.44	29.97	284200
2006-05-16	30.01	30.07	29.38	29.43	229000
2006-05-17	29.10	29.23	28.58	28.66	428900
2006-05-18	29.10	29.34	28.38	28.41	345500
2006-05-19	28.10	28.16	27.39	27.76	691800
2006-05-22	27.42	27.67	27.14	27.38	585300
2006-05-23	27.65	27.70	27.19	27.37	542000
2006-05-24	27.40	28.01	26.71	27.37	653400
2006-05-25	27.55	28.00	27.35	27.69	367100
2006-05-26	27.90	28.03	27.60	27.84	202900
2006-05-30	27.60	27.98	27.50	27.60	386800
2006-05-31	27.75	27.85	27.20	27.70	406300
2006-06-01	27.70	27.96	27.61	27.94	521000
2006-06-02	28.25	28.31	27.91	28.10	465700
2006-06-05	28.00	28.87	27.88	28.50	558000
2006-06-06	28.50	28.68	28.20	28.59	526900
2006-06-07	28.53	29.13	28.49	28.72	380500
2006-06-08	28.60	28.70	27.78	28.58	379800
2006-06-09	28.59	29.22	28.46	28.78	330500
2006-06-12	28.79	28.79	28.09	28.13	217300
2006-06-13	27.95	28.46	27.53	27.71	281000
2006-06-14	27.68	28.02	27.34	27.60	161800
2006-06-15	27.79	28.20	27.62	28.07	354600
2006-06-16	28.26	28.65	28.10	28.46	887200
2006-06-19	28.49	28.78	28.01	28.32	275200
2006-06-20	28.27	28.53	28.18	28.25	296800
2006-06-21	28.28	29.06	28.25	28.90	281500
2006-06-22	28.90	29.05	28.70	28.87	330300
2006-06-23	28.87	28.99	28.59	28.85	251100
2006-06-26	28.98	29.06	28.86	29.04	243000
2006-06-27	29.10	29.41	28.85	29.28	511800
2006-06-28	29.25	29.39	28.95	29.31	812900
2006-06-29	29.50	30.09	29.42	30.09	819400
2006-06-30	30.09	30.32	29.00	29.06	2434400
2006-07-03	29.25	29.72	29.10	29.72	488600
2006-07-05	29.55	29.80	29.20	29.65	456700
2006-07-06	29.71	29.95	29.55	29.92	450200
2006-07-07	30.12	30.20	29.64	29.77	401200
2006-07-10	29.88	30.45	29.88	30.36	444100
2006-07-11	30.31	30.40	29.91	30.36	314800
2006-07-12	30.36	30.42	29.88	30.02	299200
2006-07-13	29.92	30.00	28.99	29.14	579400
2006-07-14	29.04	29.04	28.45	28.53	464900
2006-07-17	28.44	28.92	28.44	28.67	321600
2006-07-18	28.87	29.07	28.53	29.00	323500
2006-07-19	28.15	28.48	28.00	28.45	1794400
2006-07-20	28.43	28.72	28.33	28.47	878500
2006-07-21	28.47	28.48	28.13	28.17	724100
2006-07-24	28.30	28.52	28.15	28.46	609000
2006-07-25	28.48	28.56	28.19	28.48	545600
2006-07-26	28.35	28.59	27.96	28.59	758500
2006-07-27	28.64	28.70	27.87	27.96	450500
2006-07-28	28.15	28.45	28.05	28.38	231700
2006-07-31	28.37	28.49	28.10	28.36	349100
2006-08-01	28.36	28.48	28.03	28.44	487000
2006-08-02	28.53	28.60	28.20	28.40	559700
2006-08-03	28.40	28.60	28.15	28.55	749800
2006-08-04	29.00	29.23	28.77	29.11	418200
2006-08-07	29.00	29.17	28.69	28.99	351800
2006-08-08	29.00	29.21	28.81	28.94	677700
2006-08-09	29.14	29.21	28.79	28.94	465900
2006-08-10	28.55	28.79	27.88	28.29	514000
2006-08-11	28.25	28.26	27.85	28.01	219100
2006-08-14	28.26	28.80	28.09	28.47	297400
2006-08-15	28.71	28.95	28.43	28.71	308500
2006-08-16	28.89	29.00	28.78	28.79	146100
2006-08-17	28.68	29.06	28.65	28.92	112700
2006-08-18	29.00	29.00	28.50	28.76	207900
2006-08-21	28.60	28.86	28.49	28.80	110000
2006-08-22	28.71	28.95	28.63	28.90	216500
2006-08-23	28.90	28.93	28.12	28.20	210300
2006-08-24	28.18	28.50	28.09	28.47	173200
2006-08-25	28.35	28.65	28.21	28.33	99500
2006-08-28	28.39	28.96	28.39	28.94	221700
2006-08-29	28.90	29.15	28.69	29.09	190000
2006-08-30	28.90	29.87	28.90	29.70	385000
2006-08-31	29.60	30.20	29.60	29.90	235300
2006-09-01	30.00	30.11	29.71	29.86	179300
2006-09-05	30.00	30.19	29.96	30.14	321500
2006-09-06	30.02	30.20	29.90	29.95	300700
2006-09-07	29.85	29.90	29.41	29.47	249200
2006-09-08	29.40	29.75	29.16	29.72	241900
2006-09-11	29.57	30.19	29.35	30.11	244600
2006-09-12	30.06	30.51	29.90	30.42	174900
2006-09-13	30.33	30.77	30.15	30.50	228100
2006-09-14	30.25	30.27	29.74	29.93	254200
2006-09-15	30.00	30.42	29.90	30.21	623200
2006-09-18	30.11	30.17	29.65	29.72	216900
2006-09-19	29.77	30.09	29.46	30.09	379800
2006-09-20	30.29	30.63	30.07	30.23	269500
2006-09-21	30.30	30.45	29.59	29.72	297800
2006-09-22	29.68	29.80	28.91	29.52	310800
2006-09-25	29.52	29.77	29.17	29.67	185400
2006-09-26	29.67	29.75	29.33	29.43	240400
2006-09-27	29.21	29.54	29.12	29.44	212500
2006-09-28	29.60	29.70	29.21	29.51	231200
2006-09-29	29.54	29.98	29.54	29.72	392000
2006-10-02	29.72	29.96	29.35	29.70	299600
2006-10-03	29.65	29.65	29.19	29.36	513100
2006-10-04	29.36	29.85	29.34	29.85	214000
2006-10-05	29.85	30.74	29.85	30.64	272000
2006-10-06	30.50	30.53	30.03	30.10	188900
2006-10-09	29.90	30.31	29.84	30.24	160200
2006-10-10	30.29	30.72	30.18	30.48	245800
2006-10-11	30.43	30.43	29.48	29.75	336900
2006-10-12	29.50	29.61	29.14	29.37	699900
2006-10-13	29.37	29.44	29.21	29.44	512400
2006-10-16	29.44	29.74	29.35	29.71	301700
2006-10-17	29.57	29.62	29.39	29.50	294800
2006-10-18	29.75	29.92	29.16	29.35	696400
2006-10-19	29.35	29.50	29.15	29.43	264800
2006-10-20	29.43	29.50	29.23	29.47	419700
2006-10-23	29.27	29.46	29.22	29.43	451900
2006-10-24	29.43	29.55	29.00	29.10	1604700
2006-10-25	29.10	29.29	28.83	29.09	509200
2006-10-26	29.10	29.29	28.90	28.94	566900
2006-10-27	28.95	29.00	28.53	28.60	482600
2006-10-30	28.84	28.95	28.40	28.92	431900
2006-10-31	29.05	29.53	28.89	29.46	447500
2006-11-01	29.71	29.82	29.42	29.50	558300
2006-11-02	28.13	28.13	27.01	27.40	1662900
2006-11-03	27.40	27.70	26.12	26.87	624400
2006-11-06	27.20	27.56	27.00	27.05	1089500
2006-11-07	27.05	27.28	26.79	26.95	611400
2006-11-08	26.70	26.97	26.66	26.83	304800
2006-11-09	26.81	26.84	26.36	26.46	500400
2006-11-10	26.45	26.58	26.35	26.50	207100
2006-11-13	26.50	26.85	26.27	26.58	363600
2006-11-14	26.70	27.07	26.64	26.88	1619600
2006-11-15	26.94	27.29	26.70	27.00	915600
2006-11-16	27.07	27.18	26.95	27.13	518200
2006-11-17	27.13	27.13	26.86	27.00	254300
2006-11-20	26.96	27.62	26.96	27.38	442800
2006-11-21	27.40	27.89	27.40	27.72	903900
2006-11-22	27.88	28.37	27.88	28.07	606800
2006-11-24	27.90	28.26	27.75	28.22	828000
2006-11-27	28.22	28.22	27.15	27.15	415400
2006-11-28	27.18	27.48	26.96	27.40	311200
2006-11-29	27.57	28.20	27.57	28.00	566800
2006-11-30	28.00	28.00	27.77	27.88	664400
2006-12-01	27.76	27.97	27.54	27.85	514200
2006-12-04	27.90	28.27	27.90	28.20	470100
2006-12-05	28.30	28.31	27.88	28.05	318800
2006-12-06	28.00	28.06	27.75	27.80	349200
2006-12-07	27.86	28.00	27.60	27.71	206300
2006-12-08	27.69	27.92	27.56	27.77	190500
2006-12-11	27.70	27.88	27.59	27.87	236200
2006-12-12	27.84	27.90	27.51	27.67	264000
2006-12-13	27.80	27.95	27.43	27.51	269100
2006-12-14	27.61	27.81	27.59	27.59	396600
2006-12-15	27.60	27.81	27.35	27.63	556400
2006-12-18	27.65	27.67	27.01	27.23	485800
2006-12-19	26.99	27.02	26.43	26.62	360100
2006-12-20	26.72	27.04	26.72	26.82	546800
2006-12-21	26.85	27.05	26.65	26.69	567300
2006-12-22	26.69	26.69	26.34	26.38	311000
2006-12-26	26.38	26.86	26.04	26.25	668000
2006-12-27	26.18	26.68	26.17	26.68	377300
2006-12-28	26.71	26.87	26.52	26.66	288200
2006-12-29	26.70	26.98	26.57	26.73	446200
2007-01-03	26.90	27.00	26.30	26.59	545100
2007-01-04	26.75	26.83	26.48	26.69	535600
2007-01-05	26.60	26.87	26.26	26.43	699200
2007-01-08	26.40	26.55	26.22	26.42	346700
2007-01-09	26.48	26.94	26.26	26.74	609900
2007-01-10	27.50	28.13	27.00	27.73	1414000
2007-01-11	27.60	28.13	27.58	28.00	585400
2007-01-12	28.04	28.15	27.71	27.83	296300
2007-01-16	27.90	27.98	27.68	27.80	627800
2007-01-17	27.80	27.80	27.52	27.58	398400
2007-01-18	27.63	27.63	27.27	27.30	385000
2007-01-19	27.30	27.76	27.20	27.76	399300
2007-01-22	27.72	27.80	27.47	27.72	363500
2007-01-23	27.71	27.94	27.67	27.78	219400
2007-01-24	27.79	28.14	27.67	28.00	419500
2007-01-25	28.00	28.21	27.89	28.08	427000
2007-01-26	28.08	28.13	27.39	27.87	538200
2007-01-29	27.70	27.70	27.00	27.37	480200
2007-01-30	27.38	27.71	27.26	27.54	401900
2007-01-31	27.59	28.47	27.54	28.29	523600
2007-02-01	28.43	28.61	28.17	28.61	370500
2007-02-02	28.63	28.77	28.47	28.75	431600
2007-02-05	28.67	28.89	28.50	28.80	639800
2007-02-06	28.93	29.09	28.69	29.08	920300
2007-02-07	29.08	29.58	28.73	29.58	774800
2007-02-08	29.50	30.14	29.19	29.74	718000
2007-02-09	29.85	29.93	28.54	29.27	667700
2007-02-12	29.35	29.35	28.89	29.26	591530
2007-02-13	29.01	29.41	28.79	29.40	728227
2007-02-14	29.36	29.64	29.15	29.33	532538
2007-02-15	29.26	29.68	29.09	29.52	512800
2007-02-16	29.52	29.68	28.92	29.64	473400
2007-02-20	29.62	29.78	29.00	29.78	627800
2007-02-21	29.78	29.80	29.42	29.75	440600
2007-02-22	29.83	29.85	29.29	29.53	420300
2007-02-23	29.44	29.54	29.00	29.45	659000
2007-02-26	29.59	29.62	28.63	29.27	596900
2007-02-27	28.56	28.57	27.75	28.20	718200
2007-02-28	28.33	28.51	27.63	28.34	781800
2007-03-01	27.80	28.52	27.38	28.03	735010
2007-03-02	27.70	27.92	27.30	27.38	689900
2007-03-05	26.90	27.06	26.30	26.35	626100
2007-03-06	26.55	27.45	26.55	26.98	880800
2007-03-07	27.67	27.80	26.25	26.40	2376200
2007-03-08	26.56	26.84	26.50	26.59	882000
2007-03-09	26.85	27.25	26.78	27.25	681700
2007-03-12	27.10	27.87	27.00	27.84	570700
2007-03-13	27.59	27.71	27.15	27.24	640300
2007-03-14	27.25	27.45	26.85	27.38	484500
2007-03-15	27.40	27.71	27.30	27.57	262700
2007-03-16	27.57	27.64	27.15	27.40	613500
2007-03-19	27.52	27.95	27.52	27.78	521900
2007-03-20	27.72	28.04	27.53	27.91	168100
2007-03-21	27.90	28.44	27.68	28.35	337100
2007-03-22	27.47	29.23	27.47	28.07	470500
2007-03-23	28.02	28.21	27.87	27.98	378200
2007-03-26	28.00	28.07	27.17	27.24	671000
2007-03-27	27.21	27.32	26.76	26.87	496300
2007-03-28	26.67	28.21	26.42	26.98	970200
2007-03-29	27.14	27.35	26.93	27.13	275400
2007-03-30	27.09	27.53	27.09	27.26	511700
2007-04-02	27.26	27.51	27.04	27.39	390700
2007-04-03	27.49	27.81	27.40	27.58	357300
2007-04-04	27.58	27.65	27.34	27.58	348000
2007-04-05	27.58	27.68	27.44	27.55	417100
2007-04-09	27.53	27.56	27.29	27.37	311200
2007-04-10	27.37	27.61	27.37	27.45	183600
2007-04-11	27.48	27.57	27.24	27.39	403100
2007-04-12	27.38	27.43	27.09	27.33	278200
2007-04-13	27.33	27.64	27.17	27.59	728300
2007-04-16	27.95	28.30	27.91	28.29	455700
2007-04-17	28.27	28.91	28.20	28.91	520000
2007-04-18	28.90	29.05	28.64	28.64	506700
2007-04-19	28.45	28.45	28.03	28.05	380200
2007-04-20	28.30	28.52	28.21	28.43	508500
2007-04-23	28.43	28.72	28.43	28.72	505400
2007-04-24	29.10	29.35	28.70	28.75	604900
2007-04-25	28.95	29.22	28.60	29.06	595100
2007-04-26	28.90	29.26	28.74	29.02	824700
2007-04-27	28.98	28.98	28.53	28.88	347000
2007-04-30	29.00	29.34	28.43	28.52	575400
2007-05-01	28.55	28.64	27.99	28.10	1151700
2007-05-02	28.30	28.64	28.05	28.41	415400
2007-05-03	29.05	30.58	29.05	29.55	1229078
2007-05-04	29.56	29.64	29.10	29.35	805700
2007-05-07	29.60	29.68	29.50	29.55	614200
2007-05-08	29.50	29.50	29.19	29.19	398600
2007-05-09	29.06	29.97	28.94	29.74	2214194
2007-05-10	29.61	29.71	29.35	29.58	701800
2007-05-11	29.77	30.22	29.77	29.95	548400
2007-05-14	29.90	30.19	28.97	29.10	977000
2007-05-15	29.12	29.26	28.54	28.60	441800
2007-05-16	28.63	28.67	28.18	28.44	260700
2007-05-17	28.34	28.34	27.67	27.98	509100
2007-05-18	28.00	28.12	27.68	27.71	386900
2007-05-21	27.67	28.24	27.52	27.71	395600
2007-05-22	28.05	28.72	28.05	28.47	684800
2007-05-23	28.62	29.02	28.47	28.49	339300
2007-05-24	29.29	29.30	28.31	28.47	1100000
2007-05-25	28.63	28.96	28.36	28.36	492200
2007-05-29	28.50	29.40	28.50	28.84	757800
2007-05-30	28.60	29.49	28.44	29.34	428000
2007-05-31	29.34	29.76	29.28	29.51	814200
2007-06-01	29.51	29.78	29.01	29.24	1127800
2007-06-04	29.19	29.55	29.18	29.29	459500
2007-06-05	29.10	29.39	28.80	28.80	596100
2007-06-06	28.61	28.95	28.10	28.75	468500
2007-06-07	28.66	28.87	28.07	28.24	753000
2007-06-08	28.25	28.76	28.00	28.76	764600
2007-06-11	28.66	28.91	28.37	28.68	531897
2007-06-12	28.69	29.48	27.93	27.93	1199600
2007-06-13	27.94	28.77	27.78	28.73	1783100
2007-06-14	28.84	29.05	28.67	28.75	891700
2007-06-15	28.97	29.39	28.91	28.99	836300
2007-06-18	29.01	29.09	28.70	28.80	594400
2007-06-19	28.73	29.01	28.46	29.01	463400
2007-06-20	29.16	29.21	28.60	28.75	789900
2007-06-21	28.75	28.85	27.97	28.57	2076700
2007-06-22	28.69	28.96	28.53	28.70	1848400
2007-06-25	28.70	28.78	28.32	28.50	879500
2007-06-26	28.66	28.66	27.68	27.96	1930100
2007-06-27	27.68	28.15	27.32	28.04	1519700
2007-06-28	28.05	28.46	27.88	28.20	643900
2007-06-29	28.33	28.59	28.16	28.39	987000
2007-07-02	28.47	28.72	28.30	28.71	583700
2007-07-03	28.79	29.07	28.72	29.02	358400
2007-07-05	30.22	30.67	29.61	29.83	1349900
2007-07-06	29.86	29.91	29.55	29.62	401900
2007-07-09	29.65	29.70	29.40	29.50	692900
2007-07-10	29.23	29.38	28.69	28.73	574300
2007-07-11	28.77	29.05	28.56	28.81	448300
2007-07-12	29.04	29.14	28.75	29.14	630100
2007-07-13	29.02	29.48	28.89	29.45	488800
2007-07-16	29.42	29.58	28.94	29.20	507300
2007-07-17	29.31	29.50	29.05	29.23	612100
2007-07-18	29.01	29.18	28.57	29.18	742900
2007-07-19	29.26	29.55	29.14	29.18	686700
2007-07-20	29.12	29.12	28.36	28.53	667200
2007-07-23	28.59	28.76	28.06	28.09	530400
2007-07-24	28.00	28.32	27.45	27.50	851100
2007-07-25	27.80	27.91	26.96	27.33	757400
2007-07-26	26.73	27.20	25.27	26.28	1397500
2007-07-27	25.39	27.17	24.67	24.73	979000
2007-07-30	24.73	24.88	24.22	24.59	1213800
2007-07-31	24.94	25.48	24.75	24.82	1546900
2007-08-01	24.66	25.47	24.34	25.35	1050900
2007-08-02	25.35	25.94	25.29	25.80	892200
2007-08-03	25.72	25.73	24.76	25.01	1008600
2007-08-06	25.03	25.71	24.26	25.59	912200
2007-08-07	25.59	26.19	25.04	26.05	732400
2007-08-08	26.05	27.31	26.05	26.95	871400
2007-08-09	27.07	27.43	26.10	27.10	991300
2007-08-10	26.96	27.00	25.76	26.10	827800
2007-08-13	26.77	26.77	25.94	26.20	391300
2007-08-14	26.20	26.29	25.42	25.42	669000
2007-08-15	25.28	25.93	24.93	25.00	716000
2007-08-16	24.83	25.30	24.25	25.11	1699600
2007-08-17	26.00	26.08	24.74	25.16	1468000
2007-08-20	25.22	26.13	25.07	25.86	727800
2007-08-21	25.65	26.75	25.65	26.50	595800
2007-08-22	26.71	26.99	26.24	26.45	1066000
2007-08-23	26.76	26.87	25.66	25.79	845600
2007-08-24	25.85	26.17	25.56	26.15	490400
2007-08-27	26.03	26.14	25.58	25.59	444500
2007-08-28	25.00	25.43	24.75	25.00	518100
2007-08-29	25.05	25.78	25.02	25.65	549500
2007-08-30	25.65	26.29	25.44	25.94	733300
2007-08-31	26.42	27.21	26.06	26.96	1166000
2007-09-04	26.99	27.39	26.81	27.17	305200
2007-09-05	26.92	26.94	26.50	26.52	708100
2007-09-06	26.53	26.75	26.26	26.65	414500
2007-09-07	26.03	26.32	25.88	25.91	671500
2007-09-10	26.13	26.17	25.45	25.65	811900
2007-09-11	25.73	25.99	25.56	25.90	638500
2007-09-12	25.84	25.98	25.36	25.45	748200
2007-09-13	25.52	25.90	25.36	25.68	944000
2007-09-14	25.36	25.83	25.36	25.83	288900
2007-09-17	25.75	25.80	25.31	25.67	854700
2007-09-18	25.79	25.99	25.43	25.99	790599
2007-09-19	26.07	27.25	26.07	27.10	1004000
2007-09-20	27.12	27.23	26.26	26.34	468500
2007-09-21	26.34	26.81	26.34	26.56	746800
2007-09-24	26.57	26.76	26.45	26.59	308700
2007-09-25	26.40	26.45	25.81	26.16	617700
2007-09-26	26.15	26.17	25.56	25.85	367200
2007-09-27	25.99	26.15	25.75	26.04	289600
2007-09-28	26.06	26.10	25.52	25.64	509400
2007-10-01	25.70	26.30	25.58	26.03	579500
2007-10-02	26.17	26.91	26.08	26.91	537500
2007-10-03	26.73	27.02	26.50	26.93	594200
2007-10-04	27.12	27.21	25.96	26.84	664200
2007-10-05	27.18	27.35	26.82	27.34	454700
2007-10-08	27.19	27.30	26.93	27.21	188600
2007-10-09	27.18	27.50	26.84	27.42	323500
2007-10-10	27.59	28.16	27.43	28.02	1008600
2007-10-11	28.01	28.45	27.80	27.89	467000
2007-10-12	27.97	28.45	27.97	28.10	406700
2007-10-15	28.07	28.09	27.38	27.50	474000
2007-10-16	27.47	27.55	26.99	27.10	725500
2007-10-17	27.44	27.45	26.47	26.97	458400
2007-10-18	26.80	27.19	26.36	27.11	294400
2007-10-19	27.04	27.04	26.11	26.20	439900
2007-10-22	26.11	26.60	25.84	26.41	481200
2007-10-23	26.63	26.85	26.22	26.75	466300
2007-10-24	26.49	26.73	26.02	26.60	724000
2007-10-25	26.66	26.86	26.09	26.56	693100
2007-10-26	26.98	27.38	26.72	27.05	341300
2007-10-29	27.17	27.26	26.81	26.95	412000
2007-10-30	26.88	27.30	26.86	27.06	376400
2007-10-31	27.11	27.83	27.05	27.81	342100
2007-11-01	27.44	27.58	26.20	26.22	612400
2007-11-02	26.02	26.04	24.98	25.42	756300
2007-11-05	24.98	25.13	24.29	24.80	641895
2007-11-06	24.77	25.27	24.28	25.00	440900
2007-11-07	25.50	25.64	24.61	24.75	825400
2007-11-08	24.92	24.95	24.17	24.58	552801
2007-11-09	24.17	24.53	23.32	24.28	1139800
2007-11-12	24.21	24.57	23.95	24.00	788023
2007-11-13	24.18	25.16	24.16	25.15	638200
2007-11-14	25.25	25.45	24.26	24.43	360100
2007-11-15	24.41	24.46	24.03	24.35	698200
2007-11-16	24.40	24.45	23.36	23.71	484200
2007-11-19	23.47	23.47	22.93	23.21	372000
2007-11-20	23.46	23.94	22.73	22.84	630300
2007-11-21	22.58	23.05	22.42	22.97	519600
2007-11-23	23.20	23.67	22.94	23.55	186434
2007-11-26	23.53	23.62	22.29	22.29	910600
2007-11-27	22.35	22.74	22.02	22.53	585500
2007-11-28	22.94	23.66	22.85	23.30	1020000
2007-11-29	23.20	23.51	22.84	23.27	542641
2007-11-30	23.50	23.75	22.88	23.20	930900
2007-12-03	23.05	23.60	22.86	23.16	424000
2007-12-04	23.02	23.05	21.70	21.95	818600
2007-12-05	22.29	22.94	22.03	22.88	841300
2007-12-06	22.88	23.74	22.88	23.70	608700
2007-12-07	23.75	24.19	23.45	23.54	447600
2007-12-10	23.30	23.74	23.22	23.71	571400
2007-12-11	23.75	23.86	22.04	22.19	664349
2007-12-12	22.93	23.05	22.03	22.25	811500
2007-12-13	22.10	22.21	21.29	21.68	405200
2007-12-14	21.45	22.21	20.87	20.87	511197
2007-12-17	20.61	20.88	19.98	20.00	720400
2007-12-18	20.21	20.51	19.54	19.94	1008400
2007-12-19	20.02	20.06	19.29	19.82	982329
2007-12-20	20.11	20.13	19.33	19.57	765800
2007-12-21	19.60	19.87	18.99	19.36	1358800
2007-12-24	19.50	20.04	19.29	20.00	397100
2007-12-26	19.89	19.89	19.24	19.52	620100
2007-12-27	19.11	19.49	18.49	18.53	1071726
2007-12-28	18.53	18.74	18.09	18.12	920690
2007-12-31	18.11	18.39	17.80	18.29	1084300
2008-01-02	18.19	18.41	17.63	18.20	1195064
2008-01-03	18.09	18.50	17.57	17.61	1172303
2008-01-04	17.37	17.86	16.99	17.66	1045100
2008-01-07	17.67	18.01	17.21	17.90	1212370
2008-01-08	18.02	18.49	17.13	17.20	1174700
2008-01-09	17.24	17.47	16.33	17.41	764900
2008-01-10	17.23	18.03	16.97	17.80	1262405
2008-01-11	17.63	17.71	17.05	17.26	1054705
2008-01-14	17.41	17.66	16.91	17.21	621800
2008-01-15	16.84	17.00	16.34	16.49	762000
2008-01-16	16.55	17.19	16.47	16.80	756726
2008-01-17	16.80	16.97	16.19	16.26	1264500
2008-01-18	16.23	16.30	15.36	15.62	847939
2008-01-22	15.03	16.19	15.00	15.96	664325
2008-01-23	15.76	17.41	15.58	17.34	1228942
2008-01-24	17.52	17.65	16.27	16.59	811708
2008-01-25	16.40	16.69	15.82	16.04	967900
2008-01-28	16.04	16.55	15.61	16.55	906598
2008-01-29	16.69	16.76	16.12	16.22	385200
2008-01-30	16.27	17.05	16.11	16.12	864440
2008-01-31	15.91	16.92	15.84	16.64	741770
2008-02-01	16.76	17.75	16.76	17.40	1430907
2008-02-04	17.18	17.36	16.48	16.76	899429
2008-02-05	16.46	16.97	16.11	16.58	1032100
2008-02-06	16.70	17.15	16.24	16.41	637340
2008-02-07	16.41	17.09	16.33	16.98	542000
2008-02-08	16.92	17.15	16.04	16.35	695436
2008-02-11	16.26	16.34	15.65	16.00	606375
2008-02-12	16.09	16.77	16.02	16.60	669383
2008-02-13	16.99	17.21	16.56	17.09	991220
2008-02-14	17.21	17.21	16.25	16.35	751883
2008-02-15	16.26	16.42	16.05	16.38	886241
2008-02-19	16.65	16.89	16.16	16.68	689914
2008-02-20	16.59	16.90	16.13	16.88	530021
2008-02-21	16.89	17.45	16.25	16.26	436220
2008-02-22	16.20	17.23	16.15	16.77	1190210
2008-02-25	16.05	16.80	15.82	16.79	1220974
2008-02-26	16.81	16.84	16.27	16.54	1257009
2008-02-27	16.39	16.60	16.19	16.35	948100
2008-02-28	16.28	16.35	15.90	15.94	804689
2008-02-29	15.75	15.99	15.55	15.66	701781
2008-03-03	15.70	16.10	15.48	15.98	737057
2008-03-04	15.88	16.06	15.50	15.93	796310
2008-03-05	15.85	16.30	15.77	16.25	797175
2008-03-06	16.00	16.15	14.90	14.97	1717153
2008-03-07	14.50	15.20	13.99	15.05	1775800
2008-03-10	15.07	15.26	14.85	15.09	873623
2008-03-11	15.60	16.54	15.41	16.44	1900395
2008-03-12	16.46	16.53	15.84	15.91	1325400
2008-03-13	15.51	16.52	15.23	16.45	1981839
2008-03-14	16.79	16.79	15.76	16.38	2056661
2008-03-17	15.95	16.31	15.68	16.09	1367900
2008-03-18	16.50	16.70	15.91	16.61	1316687
2008-03-19	16.62	16.77	16.14	16.21	1169847
2008-03-20	16.30	16.97	16.13	16.93	1494880
2008-03-24	17.19	17.66	16.88	17.66	965040
2008-03-25	17.56	17.66	17.00	17.57	752900
2008-03-26	17.46	17.53	17.03	17.13	560400
2008-03-27	17.12	17.24	16.61	16.63	521200
2008-03-28	16.71	16.71	16.18	16.22	830083
2008-03-31	16.31	16.53	16.00	16.01	781732
2008-04-01	16.18	17.26	16.12	17.26	834320
2008-04-02	17.25	17.28	16.88	17.09	761300
2008-04-03	16.97	17.35	16.76	17.19	470100
2008-04-04	17.17	17.38	16.90	17.13	505650
2008-04-07	17.28	17.39	16.90	17.24	482100
2008-04-08	17.24	17.45	17.07	17.33	486762
2008-04-09	17.38	17.42	16.95	16.96	1009798
2008-04-10	17.01	17.66	17.00	17.63	888986
2008-04-11	17.42	17.45	17.10	17.25	523127
2008-04-14	17.26	17.62	17.02	17.21	278118
2008-04-15	17.35	17.52	17.10	17.52	499029
2008-04-16	17.75	18.25	17.71	18.18	904527
2008-04-17	18.13	18.13	17.76	17.93	379211
2008-04-18	18.22	18.37	17.92	18.04	391040
2008-04-21	17.87	18.10	17.67	17.95	452760
2008-04-22	17.41	17.63	17.12	17.40	870304
2008-04-23	17.46	17.95	17.30	17.78	501840
2008-04-24	17.82	19.00	17.70	18.95	946790
2008-04-25	19.00	19.16	18.70	19.04	292612
2008-04-28	18.96	19.18	18.76	19.06	262321
2008-04-29	18.76	19.02	18.60	18.75	350063
2008-04-30	18.80	19.04	18.45	18.68	1089227
2008-05-01	18.72	19.72	18.62	19.68	1447518
2008-05-02	18.90	19.50	18.90	19.13	720652
2008-05-05	19.06	19.24	18.95	19.20	444685
2008-05-06	19.02	19.72	18.96	19.66	700770
2008-05-07	19.82	20.55	19.41	19.56	1827516
2008-05-08	19.43	20.16	19.43	19.74	1213201
2008-05-09	19.74	20.20	19.55	19.85	1041657
2008-05-12	20.20	21.04	20.14	20.90	780619
2008-05-13	21.11	21.11	20.22	20.94	666186
2008-05-14	20.07	20.60	20.00	20.32	847023
2008-05-15	20.34	20.83	20.19	20.81	391613
2008-05-16	21.04	21.04	20.34	20.40	588324
2008-05-19	20.49	20.81	20.20	20.71	443171
2008-05-20	20.69	20.69	20.13	20.25	510683
2008-05-21	20.18	20.53	19.45	19.55	539036
2008-05-22	19.52	19.89	19.42	19.60	1198224
2008-05-23	19.50	19.60	19.21	19.23	662388
2008-05-27	19.55	19.94	19.36	19.52	585941
2008-05-28	19.72	19.77	19.24	19.33	479789
2008-05-29	19.29	19.69	19.25	19.37	924271
2008-05-30	19.37	19.64	19.20	19.25	769150
2008-06-02	20.00	20.25	19.30	19.39	1484944
2008-06-03	19.35	19.99	19.35	19.75	962112
2008-06-04	19.74	20.16	19.68	19.80	830410
2008-06-05	19.80	20.51	19.80	20.51	527421
2008-06-06	20.30	20.48	19.55	19.62	1155390
2008-06-09	19.70	19.84	19.06	19.13	1125365
2008-06-10	19.06	19.13	18.80	18.90	1087685
2008-06-11	18.86	18.96	18.30	18.39	1458105
2008-06-12	18.47	18.90	18.21	18.34	991647
2008-06-13	18.38	18.52	18.01	18.52	867724
2008-06-16	18.01	18.07	17.75	18.07	1356615
2008-06-17	18.15	18.24	17.77	17.92	1062207
2008-06-18	17.86	17.94	17.38	17.60	731301
2008-06-19	17.66	18.06	17.50	17.80	819193
2008-06-20	17.69	17.83	17.32	17.69	1226725
2008-06-23	17.76	17.84	17.05	17.25	516911
2008-06-24	17.10	17.76	16.98	17.34	677353
2008-06-25	17.40	17.91	17.33	17.61	1188526
2008-06-26	17.17	17.17	16.34	16.72	2081220
2008-06-27	16.67	16.78	16.30	16.66	2853409
2008-06-30	16.71	16.97	16.48	16.60	2446785
2008-07-01	16.51	16.77	15.85	16.38	2361042
2008-07-02	16.42	16.52	15.09	15.11	1700760
2008-07-03	15.20	15.21	14.11	14.49	743066
2008-07-07	14.61	14.87	14.00	14.01	846729
2008-07-08	14.12	14.91	13.41	14.75	1750779
2008-07-09	14.63	14.64	13.63	13.71	1794971
2008-07-10	13.82	14.19	13.06	13.40	1314309
2008-07-11	13.22	13.27	12.54	12.70	1781628
2008-07-14	12.80	12.93	11.30	11.42	1952739
2008-07-15	10.98	11.48	10.38	10.84	2614526
2008-07-16	10.90	11.47	10.47	11.39	2552015
2008-07-17	11.44	11.95	11.06	11.85	1810962
2008-07-18	11.80	11.88	11.22	11.54	1191682
2008-07-21	11.66	12.28	11.37	12.28	1501158
2008-07-22	12.13	12.83	11.61	12.82	1321266
2008-07-23	12.82	14.09	12.80	13.00	1619399
2008-07-24	13.12	13.18	11.88	12.16	1373161
2008-07-25	12.19	12.72	11.82	12.48	743017
2008-07-28	12.54	12.87	12.12	12.21	795573
2008-07-29	12.22	13.36	12.05	13.30	1953859
2008-07-30	13.37	13.64	12.51	13.26	965875
2008-07-31	12.88	13.27	12.63	12.94	1553271
2008-08-01	12.98	13.41	12.76	13.27	915961
2008-08-04	13.26	13.48	12.12	12.27	1244024
2008-08-05	12.43	13.03	12.28	12.73	1253427
2008-08-06	13.61	13.85	12.07	13.34	2011161
2008-08-07	13.29	13.40	12.01	13.06	764401
2008-08-08	13.00	13.70	12.95	13.41	1591804
2008-08-11	13.48	14.09	13.15	13.97	1700094
2008-08-12	13.97	14.25	13.68	13.81	1182075
2008-08-13	13.83	14.38	13.73	14.14	1577046
2008-08-14	14.00	14.42	13.84	14.42	719334
2008-08-15	14.55	14.65	14.00	14.17	1316584
2008-08-18	14.17	14.45	13.90	14.07	931394
2008-08-19	13.01	14.23	13.00	14.09	1240119
2008-08-20	14.16	14.39	13.79	13.94	2073686
2008-08-21	13.69	14.19	13.66	13.96	496029
2008-08-22	14.15	14.44	13.92	14.36	932744
2008-08-25	14.25	14.28	13.75	13.78	570315
2008-08-26	13.79	14.70	13.53	14.02	630102
2008-08-27	13.92	14.21	13.85	14.16	607480
2008-08-28	14.34	14.52	14.03	14.38	992820
2008-08-29	14.23	14.51	14.05	14.18	532169
2008-09-02	14.53	14.70	13.99	14.49	631689
2008-09-03	14.49	14.78	14.16	14.77	1564382
2008-09-04	14.51	14.94	14.31	14.42	824460
2008-09-05	14.22	14.84	14.17	14.77	612357
2008-09-08	15.82	16.25	14.89	15.35	1133550
2008-09-09	15.11	15.84	14.99	15.12	1359304
2008-09-10	15.12	15.66	14.91	15.45	536778
2008-09-11	15.05	15.15	14.50	14.98	1244747
2008-09-12	14.75	15.15	14.68	15.07	580880
2008-09-15	14.58	14.97	14.08	14.08	1106522
2008-09-16	13.56	15.23	13.56	15.23	1160642
2008-09-17	14.78	15.23	13.23	13.49	1541595
2008-09-18	13.97	14.95	12.93	14.88	1532482
2008-09-19	14.85	16.37	13.44	15.25	1969951
2008-09-22	15.21	15.21	13.77	13.77	794171
2008-09-23	13.98	14.63	13.90	13.98	740540
2008-09-24	14.22	15.02	13.72	13.81	634515
2008-09-25	13.75	14.21	13.48	13.97	813772
2008-09-26	13.27	14.04	13.00	14.04	790568
2008-09-29	13.39	13.63	12.26	12.52	1266779
2008-09-30	13.02	13.51	12.52	13.50	1135825
2008-10-01	13.50	13.50	12.93	13.07	843681
2008-10-02	12.88	13.11	12.64	12.94	1657173
2008-10-03	13.31	13.47	11.90	12.09	1207806
2008-10-06	11.73	12.16	10.48	10.79	1631024
2008-10-07	10.84	11.60	10.03	10.05	1413835
2008-10-08	9.62	11.45	8.80	8.93	1779015
2008-10-09	9.00	9.37	7.81	8.02	1677819
2008-10-10	7.82	8.81	6.96	8.40	2652446
2008-10-13	9.14	9.33	8.45	9.07	1582740
2008-10-14	9.56	9.68	7.53	8.09	1123692
2008-10-15	7.78	8.07	6.74	6.86	1545216
2008-10-16	7.50	7.88	6.29	7.11	2146735
2008-10-17	6.93	7.23	6.26	6.90	1358499
2008-10-20	7.00	7.23	6.56	6.86	581411
2008-10-21	6.73	6.93	6.25	6.29	980779
2008-10-22	6.25	6.39	5.58	5.78	1328775
2008-10-23	5.78	5.86	4.82	5.49	1732481
2008-10-24	5.00	5.23	4.72	4.72	1180713
2008-10-27	4.70	4.97	3.68	3.68	1698542
2008-10-28	3.84	4.43	3.81	4.40	2535972
2008-10-29	4.45	5.02	4.33	4.56	1879359
2008-10-30	4.75	5.66	4.48	5.66	1510811
2008-10-31	5.52	6.74	5.33	6.55	1523292
2008-11-03	6.50	7.07	6.38	6.48	1301628
2008-11-04	6.66	6.87	5.59	6.57	1970532
2008-11-05	6.45	6.59	5.56	5.56	1584602
2008-11-06	5.55	5.59	4.80	5.05	1573380
2008-11-07	5.09	5.31	4.92	5.31	1564331
2008-11-10	5.36	5.39	4.38	4.40	1281401
2008-11-11	4.32	4.52	4.05	4.30	982571
2008-11-12	4.31	4.54	3.84	3.85	1274673
2008-11-13	3.96	4.74	3.85	4.74	2042377
2008-11-14	4.64	4.71	3.72	3.76	1861948
2008-11-17	3.79	4.00	3.66	3.71	1182195
2008-11-18	3.74	3.91	3.46	3.84	1208114
2008-11-19	3.77	4.12	3.60	3.60	1716620
2008-11-20	3.55	3.91	3.00	3.03	1690452
2008-11-21	3.20	3.50	2.62	3.09	1874301
2008-11-24	3.25	4.46	3.14	4.14	2725204
2008-11-25	4.17	4.86	3.70	4.23	1486759
2008-11-26	4.15	5.09	4.12	4.89	1973275
2008-11-28	4.89	4.90	4.52	4.77	713183
2008-12-01	4.58	4.77	3.79	4.00	2665332
2008-12-02	3.98	4.94	3.98	4.78	2837498
2008-12-03	4.75	5.55	4.21	5.40	2476892
2008-12-04	5.36	5.93	5.00	5.45	2288812
2008-12-05	5.35	5.65	5.03	5.53	2469070
2008-12-08	5.80	6.95	5.67	6.88	2319824
2008-12-09	6.76	7.10	4.92	5.25	2502953
2008-12-10	5.25	5.58	5.08	5.45	1951754
2008-12-11	5.46	5.96	5.09	5.15	2528714
2008-12-12	5.15	5.75	5.12	5.67	2395240
2008-12-15	5.71	6.22	5.65	5.82	1484901
2008-12-16	5.91	6.86	5.91	6.70	2719711
2008-12-17	6.65	6.65	5.56	6.16	2239280
2008-12-18	6.32	6.32	5.27	5.35	2019859
2008-12-19	5.45	6.11	5.45	6.09	1880234
2008-12-22	6.00	6.57	5.53	5.56	1777586
2008-12-23	5.84	5.96	5.24	5.32	1265997
2008-12-24	5.47	5.78	5.31	5.63	452748
2008-12-26	5.58	5.88	5.45	5.80	1924490
2008-12-29	5.79	5.79	5.01	5.15	2115947
2008-12-30	5.25	5.52	5.08	5.47	1519347
2008-12-31	5.50	6.25	5.38	6.19	1422680
2009-01-02	6.20	6.71	5.90	5.94	1054296
2009-01-05	5.94	5.94	5.41	5.48	1740383
2009-01-06	5.56	6.00	5.31	5.81	2015013
2009-01-07	5.79	6.15	5.61	5.78	1754662
2009-01-08	5.68	6.09	5.61	5.95	1471514
2009-01-09	6.06	6.17	5.50	5.52	1132594
2009-01-12	5.44	5.71	5.23	5.34	1184073
2009-01-13	5.30	5.63	5.25	5.46	1267471
2009-01-14	5.23	5.51	5.08	5.16	1033649
2009-01-15	4.85	5.78	4.53	5.58	2029880
2009-01-16	5.53	5.85	5.32	5.63	1397278
2009-01-20	5.50	5.59	4.81	4.85	1946765
2009-01-21	5.09	5.09	4.51	4.94	2258642
2009-01-22	4.98	5.01	4.62	4.63	1480995
2009-01-23	4.65	4.89	4.42	4.69	1623101
2009-01-26	4.76	5.15	4.52	4.59	1252627
2009-01-27	4.74	4.84	4.50	4.54	867747
2009-01-28	4.70	5.05	4.56	4.95	1657793
2009-01-29	4.85	5.07	4.60	4.60	1411458
2009-01-30	4.78	4.87	4.31	4.31	1551781
2009-02-02	4.34	4.41	4.15	4.35	952261
2009-02-03	4.35	4.48	4.15	4.39	970250
2009-02-04	4.39	4.57	4.12	4.26	1265632
2009-02-05	4.26	4.48	4.10	4.33	815370
2009-02-06	4.18	4.52	3.91	4.45	2069743
2009-02-09	4.33	4.47	3.99	4.03	1716363
2009-02-10	3.99	4.08	3.41	3.55	2151244
2009-02-11	3.56	3.72	3.41	3.64	1082498
2009-02-12	3.50	4.00	3.49	3.93	1414516
2009-02-13	3.75	3.89	3.33	3.37	1922540
2009-02-17	3.16	3.37	2.73	2.86	2256768
2009-02-18	3.00	3.00	2.67	2.82	1715192
2009-02-19	2.95	3.01	2.63	2.66	2116216
2009-02-20	2.60	2.78	2.47	2.64	1988434
2009-02-23	2.65	2.73	2.24	2.30	1811778
2009-02-24	2.37	2.70	2.18	2.70	2074482
2009-02-25	2.67	2.76	2.40	2.50	1531114
2009-02-26	2.51	2.51	2.25	2.29	1800930
2009-02-27	2.20	2.40	2.18	2.19	1512378
2009-03-02	2.19	2.19	1.93	1.99	1562389
2009-03-03	2.10	2.24	1.87	2.15	2096863
2009-03-04	2.25	2.55	2.18	2.47	1661592
2009-03-05	2.41	2.58	2.03	2.15	1768110
2009-03-06	2.23	2.23	1.91	2.11	1235253
2009-03-09	2.06	2.18	2.02	2.18	821166
2009-03-10	2.35	2.62	2.32	2.62	2105374
2009-03-11	2.62	2.68	2.24	2.26	1415071
2009-03-12	2.23	2.60	2.03	2.57	2247890
2009-03-13	2.60	2.81	2.44	2.72	1053247
2009-03-16	2.81	2.86	2.50	2.50	1214224
2009-03-17	2.50	2.79	2.26	2.78	1093644
2009-03-18	2.74	2.95	2.50	2.83	1236529
2009-03-19	2.95	2.97	2.60	2.62	703313
2009-03-20	2.67	2.68	2.22	2.22	1333609
2009-03-23	2.35	2.98	2.30	2.95	1856882
2009-03-24	2.82	2.94	2.51	2.58	1429628
2009-03-25	2.97	2.97	2.42	2.78	1154658
2009-03-26	2.85	3.00	2.57	2.98	1036425
2009-03-27	2.83	2.90	2.56	2.59	982171
2009-03-30	2.46	2.55	2.34	2.46	992208
2009-03-31	2.53	2.67	2.33	2.63	1676492
2009-04-01	2.53	2.74	2.48	2.50	1143077
2009-04-02	2.76	2.76	2.51	2.67	1887895
2009-04-03	2.67	2.77	2.45	2.75	2014335
2009-04-06	2.75	2.84	2.55	2.77	1093600
2009-04-07	2.69	2.84	2.52	2.52	1332173
2009-04-08	2.53	2.70	2.47	2.58	970287
2009-04-09	2.70	3.15	2.61	3.11	2652860
2009-04-13	3.05	3.18	2.85	3.01	2572794
2009-04-14	2.95	3.05	2.75	2.79	2483367
2009-04-15	2.76	3.05	2.75	3.04	2730799
2009-04-16	2.99	3.89	2.95	3.65	2277155
2009-04-17	3.74	4.17	3.50	3.90	1785443
2009-04-20	3.75	3.84	3.45	3.45	1964654
2009-04-21	3.43	3.94	3.10	3.86	2259847
2009-04-22	3.77	4.13	3.68	3.75	1857620
2009-04-23	3.82	4.10	3.65	3.94	1550465
2009-04-24	4.01	4.73	3.90	4.59	1866004
2009-04-27	4.33	4.39	3.91	4.02	1625866
2009-04-28	3.84	4.23	3.76	3.96	1006333
2009-04-29	4.05	4.60	3.93	4.52	1723604
2009-04-30	4.90	5.85	4.85	5.29	2597770
2009-05-01	5.28	5.57	5.16	5.33	1431779
2009-05-04	5.44	6.55	5.34	6.49	2480486
2009-05-05	6.35	6.75	5.87	6.60	3223645
2009-05-06	6.74	7.62	6.74	7.61	2675305
2009-05-07	7.58	7.81	6.35	6.69	2268440
2009-05-08	6.11	7.09	6.00	6.99	3069893
2009-05-11	6.72	6.97	6.25	6.60	1380257
2009-05-12	6.69	6.69	5.61	5.90	1837854
2009-05-13	5.67	5.85	5.00	5.14	2416148
2009-05-14	5.16	5.62	4.96	5.55	1809159
2009-05-15	5.40	5.50	5.03	5.14	1543173
2009-05-18	5.26	5.83	5.16	5.73	1716315
2009-05-19	5.78	5.89	5.55	5.56	1610362
2009-05-20	5.91	6.01	5.67	5.82	1746447
2009-05-21	5.33	5.43	4.85	5.31	5420405
2009-05-22	5.28	5.40	5.10	5.30	9651151
2009-05-26	5.23	5.94	5.15	5.68	3020544
2009-05-27	5.67	5.90	5.42	5.48	2365202
2009-05-28	5.59	5.96	5.48	5.90	3108030
2009-05-29	5.92	6.07	5.67	5.81	4072232
2009-06-01	6.01	6.65	5.89	6.59	2515290
2009-06-02	6.54	6.79	6.31	6.60	1824204
2009-06-03	6.34	6.56	6.01	6.12	1918002
2009-06-04	6.21	6.37	5.94	6.09	1901848
2009-06-05	6.23	6.37	5.90	5.98	2017543
2009-06-08	5.83	6.23	5.67	5.80	2420459
2009-06-09	5.87	6.02	5.54	5.68	2035550
2009-06-10	5.64	5.75	5.34	5.50	2596149
2009-06-11	5.41	5.61	5.32	5.39	1557180
2009-06-12	5.45	5.88	5.31	5.86	1590716
2009-06-15	5.69	5.79	5.49	5.61	2390124
2009-06-16	5.76	5.81	5.34	5.43	1375585
2009-06-17	5.44	5.49	4.99	5.10	1668188
2009-06-18	5.10	5.34	4.95	5.24	853372
2009-06-19	5.42	5.48	5.12	5.39	1825243
2009-06-22	5.29	5.36	4.76	4.79	1576867
2009-06-23	4.88	5.10	4.76	4.87	1406669
2009-06-24	4.97	5.15	4.81	4.89	1006033
2009-06-25	4.84	5.12	4.80	5.07	975114
2009-06-26	5.05	5.19	4.91	5.17	1871875
2009-06-29	5.18	5.23	5.01	5.18	750955
2009-06-30	5.17	5.38	5.02	5.35	1335624
2009-07-01	5.43	5.50	5.28	5.37	1017163
2009-07-02	5.21	5.29	4.96	4.96	1560298
2009-07-06	5.03	5.04	4.76	4.95	1266409
2009-07-07	4.94	4.97	4.68	4.69	1140356
2009-07-08	4.81	4.81	4.19	4.42	1955618
2009-07-09	4.47	4.69	4.33	4.41	1134332
2009-07-10	4.38	4.41	4.15	4.37	782858
2009-07-13	4.40	4.73	4.36	4.66	1094183
2009-07-14	4.65	4.93	4.54	4.68	975528
2009-07-15	4.83	5.15	4.73	5.01	1286564
2009-07-16	4.99	5.16	4.87	5.03	802387
2009-07-17	5.03	5.07	4.83	4.92	890958
2009-07-20	4.99	5.15	4.86	5.08	1225945
2009-07-21	5.12	5.21	4.91	5.02	731895
2009-07-22	4.98	5.17	4.79	4.97	652357
2009-07-23	4.96	5.31	4.96	5.19	1815466
2009-07-24	5.12	5.39	5.05	5.31	589907
2009-07-27	5.33	5.40	5.14	5.39	531664
2009-07-28	5.30	5.59	5.23	5.53	896088
2009-07-29	5.46	5.47	5.16	5.29	586658
2009-07-30	5.41	5.74	5.33	5.68	816494
2009-07-31	5.70	5.79	5.52	5.56	611135
2009-08-03	5.67	5.75	5.45	5.75	613732
2009-08-04	5.66	6.33	5.59	6.16	1451091
2009-08-05	6.20	7.00	6.01	6.98	1724485
2009-08-06	5.98	6.42	5.79	5.91	2476846
2009-08-07	6.03	6.77	5.94	6.52	2837336
2009-08-10	6.42	7.02	6.40	6.47	1346008
2009-08-11	6.41	6.56	5.98	6.12	1193065
2009-08-12	6.11	6.35	6.06	6.28	2215672
2009-08-13	6.45	6.45	5.85	6.07	1325114
2009-08-14	6.03	6.05	5.70	5.97	939303
2009-08-17	5.77	5.78	5.55	5.66	1212280
2009-08-18	5.79	5.80	5.56	5.76	2238153
2009-08-19	5.59	5.91	5.56	5.86	1068296
2009-08-20	5.84	6.35	5.76	6.33	907755
2009-08-21	6.38	6.87	6.24	6.64	914720
2009-08-24	6.69	6.87	6.56	6.78	1099290
2009-08-25	6.83	6.92	6.72	6.82	1104746
2009-08-26	6.78	6.89	6.66	6.83	580714
2009-08-27	6.75	6.80	6.33	6.56	822294
2009-08-28	6.55	6.72	6.36	6.59	617804
2009-08-31	6.45	6.59	6.26	6.26	719647
2009-09-01	6.20	6.34	5.70	5.75	1367251
2009-09-02	5.69	5.94	5.65	5.68	793149
2009-09-03	5.75	6.01	5.68	6.00	876018
2009-09-04	6.00	6.07	5.86	6.01	735488
2009-09-08	6.12	6.28	6.05	6.23	710378
2009-09-09	6.42	6.65	6.27	6.51	1158641
2009-09-10	6.48	6.84	6.48	6.80	950731
2009-09-11	6.80	7.01	6.80	6.87	1158962
2009-09-14	6.78	7.16	6.69	7.16	709313
2009-09-15	7.11	7.42	7.11	7.22	1538024
2009-09-16	7.37	7.75	7.28	7.61	1046949
2009-09-17	7.31	7.79	7.02	7.37	1325577
2009-09-18	7.41	7.41	6.85	6.89	1587326
2009-09-21	7.24	7.24	6.77	6.79	1761854
2009-09-22	6.87	7.47	6.78	7.42	1223439
2009-09-23	7.47	7.48	6.95	6.96	968955
2009-09-24	6.96	7.07	6.49	6.59	970252
2009-09-25	6.61	6.94	6.51	6.81	722555
2009-09-28	6.90	7.26	6.82	7.25	797140
2009-09-29	7.24	7.29	6.99	7.11	1165467
2009-09-30	7.11	7.23	6.85	7.10	1330730
2009-10-01	7.03	7.25	6.94	6.97	1441461
2009-10-02	6.84	7.24	6.73	6.95	1119781
2009-10-05	7.03	7.30	6.88	7.28	1081529
2009-10-06	7.36	7.53	7.29	7.45	928268
2009-10-07	7.41	7.53	7.28	7.37	638285
2009-10-08	7.50	7.57	7.34	7.56	1082999
2009-10-09	7.52	7.80	7.42	7.74	932123
2009-10-12	7.78	8.05	7.66	7.69	533836
2009-10-13	7.65	7.69	7.31	7.45	718168
2009-10-14	7.67	7.83	7.51	7.78	931056
2009-10-15	7.70	7.84	7.44	7.77	1382119
2009-10-16	7.70	7.78	7.52	7.76	10641827
2009-10-19	7.76	8.35	7.74	7.98	2337230
2009-10-20	8.02	8.11	7.77	8.05	1914285
2009-10-21	7.98	8.11	7.94	8.05	2009035
2009-10-22	8.04	8.11	7.54	8.10	1790320
2009-10-23	8.12	8.20	7.95	8.14	2577889
2009-10-26	8.17	8.42	8.04	8.16	2313327
2009-10-27	8.19	8.25	7.80	7.99	2003259
2009-10-28	7.56	7.96	7.48	7.83	2589244
2009-10-29	7.97	8.12	7.75	8.01	2551764
2009-10-30	7.93	8.02	7.47	7.55	5763698
2009-11-02	7.62	7.71	6.96	7.35	2433791
2009-11-03	7.21	7.62	7.12	7.61	1513652
2009-11-04	7.81	7.85	7.38	7.39	1655976
2009-11-05	7.55	7.63	7.06	7.63	1798649
2009-11-06	7.47	7.65	7.24	7.33	850848
2009-11-09	7.54	7.95	7.42	7.93	1291646
2009-11-10	7.75	7.96	7.52	7.76	783500
2009-11-11	7.89	7.95	7.69	7.94	1071089
2009-11-12	7.88	7.99	7.62	7.65	664902
2009-11-13	7.72	7.91	7.58	7.91	941213
2009-11-16	8.01	8.33	7.98	8.17	1011650
2009-11-17	8.21	8.35	7.91	7.91	988853
2009-11-18	7.92	8.00	7.74	7.92	705175
2009-11-19	7.82	7.82	7.40	7.53	867600
2009-11-20	7.37	7.55	7.26	7.43	826041
2009-11-23	7.63	7.81	7.54	7.63	816925
2009-11-24	7.63	7.75	7.40	7.46	1001922
2009-11-25	7.56	7.84	7.45	7.82	1376099
2009-11-27	7.42	7.76	7.31	7.55	538627
2009-11-30	7.61	8.16	7.45	8.10	1968518
2009-12-01	8.19	8.33	7.90	7.96	1106546
2009-12-02	7.98	8.55	7.98	8.38	1578437
2009-12-03	8.45	8.60	8.05	8.09	978003
2009-12-04	8.35	8.59	7.89	8.21	1426583
2009-12-07	8.14	8.45	8.14	8.23	942797
2009-12-08	8.20	8.42	7.98	8.19	871787
2009-12-09	8.25	8.39	7.99	8.03	737469
2009-12-10	8.08	8.21	7.91	8.02	752893
2009-12-11	8.00	8.13	8.00	8.08	542490
2009-12-14	8.17	8.44	8.06	8.44	1271520
2009-12-15	8.32	8.47	8.25	8.30	898480
2009-12-16	8.46	8.48	8.29	8.37	965828
2009-12-17	8.31	8.51	8.17	8.48	1168460
2009-12-18	8.53	8.60	8.10	8.44	1662211
2009-12-21	8.51	8.75	8.41	8.70	790415
2009-12-22	8.69	8.73	8.43	8.66	819342
2009-12-23	8.66	8.84	8.55	8.75	475897
2009-12-24	8.73	9.04	8.72	8.99	235798
2009-12-28	9.06	9.14	8.89	8.96	432311
2009-12-29	8.98	9.06	8.79	9.00	479895
2009-12-30	8.95	9.05	8.74	9.03	522804
2009-12-31	8.99	9.20	8.83	8.88	496431
2010-01-04	9.00	9.39	8.93	9.02	905835
2010-01-05	9.09	9.25	8.98	9.10	750563
2010-01-06	9.07	9.26	8.97	9.07	596641
2010-01-07	9.03	9.42	8.83	9.35	675659
2010-01-08	9.30	9.43	9.14	9.42	1049278
2010-01-11	9.50	9.83	9.46	9.76	1026766
2010-01-12	9.57	9.69	9.36	9.49	813561
2010-01-13	9.48	9.78	9.45	9.63	806648
2010-01-14	9.65	9.84	9.45	9.63	540992
2010-01-15	9.63	9.73	9.53	9.67	1857048
2010-01-19	9.40	9.80	9.14	9.77	1142233
2010-01-20	9.65	9.70	9.38	9.50	984640
2010-01-21	9.50	9.65	9.21	9.26	1529206
2010-01-22	9.27	9.44	8.88	8.94	1746941
2010-01-25	9.07	9.13	8.71	8.90	984964
2010-01-26	8.86	8.95	8.70	8.74	1340257
2010-01-27	8.80	8.80	8.37	8.68	771489
2010-01-28	8.69	8.69	8.43	8.50	739861
2010-01-29	8.58	8.67	8.42	8.59	1106037
2010-02-01	8.65	8.66	8.45	8.60	601100
2010-02-02	8.63	9.11	8.41	8.94	1118941
2010-02-03	8.87	8.90	8.51	8.60	1275314
2010-02-04	8.49	8.53	8.23	8.26	1124589
2010-02-05	8.27	8.33	7.93	8.31	1067506
2010-02-08	8.27	8.41	8.04	8.14	919631
2010-02-09	8.30	8.37	8.04	8.16	896916
2010-02-10	8.13	8.26	7.87	8.21	1128914
2010-02-11	8.18	8.55	8.10	8.48	1296706
2010-02-12	8.34	8.56	8.22	8.55	1390741
2010-02-16	8.67	8.92	8.61	8.91	1144398
2010-02-17	8.96	9.11	8.90	8.97	1360471
2010-02-18	8.96	9.04	8.86	8.92	1363053
2010-02-19	8.85	9.19	8.85	9.02	689056
2010-02-22	9.10	9.18	8.85	9.15	757489
2010-02-23	9.09	9.09	8.83	8.90	853577
2010-02-24	9.31	9.31	8.91	9.03	678794
2010-02-25	8.89	9.06	8.74	9.00	672437
2010-02-26	8.95	9.12	8.85	8.94	1124010
2010-03-01	9.28	9.28	8.81	8.92	671109
2010-03-02	8.92	8.97	8.76	8.84	456691
2010-03-03	8.89	9.15	8.82	8.97	1059785
2010-03-04	8.98	8.98	8.80	8.92	1259226
2010-03-05	8.98	9.50	8.94	9.41	1414753
2010-03-08	9.39	9.58	9.18	9.45	684694
2010-03-09	9.37	9.80	9.37	9.71	1247312
2010-03-10	9.70	10.06	9.65	9.93	1078468
2010-03-11	9.83	9.97	9.77	9.94	1648848
2010-03-12	9.99	10.00	9.84	9.97	891205
2010-03-15	10.24	10.26	9.82	9.92	1000207
2010-03-16	9.98	10.36	9.87	10.30	1035623
2010-03-17	10.31	10.51	10.26	10.47	1051004
2010-03-18	10.50	10.59	10.38	10.48	751273
2010-03-19	10.52	10.52	10.17	10.25	1369405
2010-03-22	10.12	10.61	10.10	10.50	950264
2010-03-23	10.53	10.58	10.40	10.45	817928
2010-03-24	10.36	10.85	10.33	10.73	1406166
2010-03-25	11.32	11.51	11.10	11.16	2902910
2010-03-26	11.21	11.42	11.03	11.08	1313567
2010-03-29	11.14	11.37	11.03	11.16	1282405
2010-03-30	11.21	11.43	11.02	11.18	1492863
2010-03-31	11.08	11.40	11.04	11.17	1539530
2010-04-01	11.27	11.38	10.97	11.19	1216012
2010-04-05	11.30	11.69	11.24	11.69	1703556
2010-04-06	11.63	12.26	11.57	12.08	2444454
2010-04-07	12.02	12.22	11.55	11.59	1947707
2010-04-08	11.57	11.68	11.39	11.46	2171157
2010-04-09	11.49	11.61	11.30	11.43	2537121
2010-04-12	11.41	11.56	11.40	11.41	1977471
2010-04-13	11.39	11.67	11.33	11.60	2492954
2010-04-14	11.69	11.85	11.60	11.84	1275613
2010-04-15	11.83	11.92	11.41	11.42	1757427
2010-04-16	11.48	11.74	10.87	11.12	2838930
2010-04-19	10.99	11.31	10.84	11.26	1708283
2010-04-20	11.42	11.67	11.17	11.64	1740203
2010-04-21	11.63	12.36	11.46	12.32	2370697
2010-04-22	12.09	12.77	12.00	12.70	2710373
2010-04-23	12.74	13.03	12.61	12.90	1964314
2010-04-26	12.90	13.10	12.77	12.90	1584554
2010-04-27	12.77	12.99	12.25	12.29	1521570
2010-04-28	12.42	12.59	12.33	12.49	903438
2010-04-29	12.65	13.39	12.65	13.29	1124568
2010-04-30	13.26	13.42	12.66	12.73	1256397
2010-05-03	12.89	13.47	12.86	13.42	882662
2010-05-04	13.09	13.32	12.90	13.14	1429005
2010-05-05	12.87	13.11	12.47	12.52	1037374
2010-05-06	12.37	12.97	10.62	11.94	1755590
2010-05-07	11.88	12.20	11.22	11.48	1478296
2010-05-10	13.47	13.47	11.61	12.68	1237494
2010-05-11	12.43	12.76	12.11	12.53	1470438
2010-05-12	12.58	13.05	12.58	13.01	900370
2010-05-13	12.97	13.14	12.72	12.76	856754
2010-05-14	12.59	12.60	11.74	11.89	1301349
2010-05-17	11.99	12.25	11.21	11.80	967494
2010-05-18	12.05	12.13	11.28	11.30	956958
2010-05-19	11.20	11.57	10.75	10.99	1245286
2010-05-20	10.63	10.63	10.00	10.06	1536093
2010-05-21	9.83	10.48	9.67	10.44	1891151
2010-05-24	10.45	10.47	10.05	10.12	1266923
2010-05-25	9.75	10.12	9.43	10.07	1272856
2010-05-26	10.17	10.73	10.15	10.27	1543171
2010-05-27	10.72	11.24	10.46	11.20	984054
2010-05-28	11.18	11.31	10.81	11.03	966421
2010-06-01	10.84	10.96	10.44	10.45	861159
2010-06-02	10.54	10.79	10.33	10.79	909697
2010-06-03	10.96	11.24	10.63	10.88	810928
2010-06-04	10.50	10.57	9.82	9.86	1506939
2010-06-07	9.97	10.31	9.84	9.97	1692385
2010-06-08	10.01	10.30	9.74	10.29	1421323
2010-06-09	10.45	10.96	10.39	10.70	1976228
2010-06-10	10.98	11.21	10.71	11.21	1021695
2010-06-11	11.07	11.35	10.85	11.32	676574
2010-06-14	11.47	11.73	11.35	11.45	1156585
2010-06-15	11.60	11.94	11.49	11.91	909836
2010-06-16	11.73	11.82	11.50	11.54	1163168
2010-06-17	11.62	11.75	11.40	11.58	451660
2010-06-18	11.68	11.79	11.36	11.40	1026575
2010-06-21	11.70	11.91	11.47	11.57	616383
2010-06-22	11.64	11.76	11.10	11.15	1541898
2010-06-23	11.09	11.21	10.67	10.88	1532917
2010-06-24	10.79	10.85	10.36	10.40	1334830
2010-06-25	10.51	10.61	10.26	10.48	2282434
2010-06-28	10.48	10.59	10.35	10.41	884129
2010-06-29	10.16	10.17	9.89	10.00	2108677
2010-06-30	10.01	10.35	9.89	9.93	2015336
2010-07-01	9.86	10.20	9.57	10.08	2056873
2010-07-02	10.17	10.20	9.49	9.58	1647991
2010-07-06	9.71	9.85	8.90	9.03	1741975
2010-07-07	9.06	9.45	9.04	9.28	2790835
2010-07-08	9.44	9.60	9.17	9.42	1465218
2010-07-09	9.43	9.65	9.27	9.57	1883868
2010-07-12	9.49	9.63	9.42	9.55	1141232
2010-07-13	9.85	10.21	9.78	10.15	2673605
2010-07-14	10.10	10.30	9.83	10.12	1844141
2010-07-15	10.16	10.26	9.65	9.79	947022
2010-07-16	9.67	9.70	9.09	9.16	1866335
2010-07-19	9.18	9.36	8.92	9.30	1279680
2010-07-20	9.12	9.72	8.98	9.58	1656138
2010-07-21	9.68	9.75	9.13	9.16	1174349
2010-07-22	9.40	9.91	9.39	9.72	1681703
2010-07-23	9.62	9.76	9.39	9.75	1030550
2010-07-26	9.81	10.12	9.65	10.09	694595
2010-07-27	10.18	10.29	10.06	10.20	865991
2010-07-28	10.20	10.45	10.03	10.13	1021609
2010-07-29	10.22	10.50	10.00	10.04	1739229
2010-07-30	9.82	10.44	9.76	10.32	1627677
2010-08-02	10.56	10.90	10.47	10.70	1437056
2010-08-03	10.65	10.96	10.56	10.70	1170586
2010-08-04	10.75	10.97	10.71	10.95	1306735
2010-08-05	10.78	11.04	10.69	10.79	1180093
2010-08-06	10.56	10.73	10.27	10.53	1135667
2010-08-09	10.68	10.76	10.53	10.61	588834
2010-08-10	10.42	10.45	10.02	10.06	807097
2010-08-11	9.76	9.89	9.52	9.63	1441857
2010-08-12	9.38	9.71	9.37	9.64	1113624
2010-08-13	9.59	9.59	9.35	9.39	722276
2010-08-16	9.28	9.58	9.16	9.42	472425
2010-08-17	9.56	9.75	9.40	9.46	1512372
2010-08-18	9.47	9.54	9.36	9.40	714574
2010-08-19	9.34	9.37	8.88	8.93	1019836
2010-08-20	8.81	8.88	8.70	8.78	746960
2010-08-23	8.84	9.04	8.63	8.63	1316029
2010-08-24	8.48	8.50	8.25	8.27	1235043
2010-08-25	8.19	8.46	8.09	8.44	1846849
2010-08-26	8.52	8.76	8.47	8.52	1142510
2010-08-27	8.66	8.83	8.24	8.79	937212
2010-08-30	8.75	8.87	8.41	8.42	646879
2010-08-31	8.40	8.60	8.27	8.57	956047
2010-09-01	8.76	9.09	8.59	9.05	1346215
2010-09-02	9.03	9.27	8.95	9.22	723473
2010-09-03	9.45	9.46	9.27	9.44	661604
2010-09-07	9.38	9.44	9.17	9.17	684572
2010-09-08	9.19	9.55	9.19	9.29	689317
2010-09-09	9.48	9.49	8.92	9.07	526146
2010-09-10	9.10	9.29	8.99	9.13	534994
2010-09-13	9.28	9.48	9.25	9.44	679964
2010-09-14	9.35	9.42	9.22	9.26	495839
2010-09-15	9.18	9.46	9.14	9.41	552065
2010-09-16	9.41	9.48	9.18	9.30	355130
2010-09-17	9.41	9.43	9.16	9.36	567828
2010-09-20	9.37	9.83	9.26	9.78	715073
2010-09-21	9.79	9.83	9.40	9.51	621455
2010-09-22	9.48	9.51	9.12	9.24	517619
2010-09-23	9.10	9.20	8.80	8.85	706002
2010-09-24	9.04	9.57	9.04	9.54	685670
2010-09-27	9.53	9.53	9.13	9.28	457896
2010-09-28	9.34	9.40	9.02	9.26	1013996
2010-09-29	9.11	9.29	9.06	9.06	920334
2010-09-30	9.19	9.36	8.99	9.07	1308136
2010-10-01	9.13	9.35	8.93	9.33	1044493
2010-10-04	9.29	9.50	9.20	9.45	1307108
2010-10-05	9.56	10.00	9.47	9.92	1520819
2010-10-06	9.88	9.93	9.64	9.77	881131
2010-10-07	9.84	9.87	9.68	9.80	585957
2010-10-08	9.83	10.05	9.72	9.97	1548697
2010-10-11	9.96	10.03	9.86	9.88	553307
2010-10-12	9.85	10.06	9.66	10.01	577480
2010-10-13	10.06	10.51	9.89	10.32	653233
2010-10-14	10.27	10.44	10.21	10.36	1159231
2010-10-15	10.47	10.57	10.24	10.29	1743492
2010-10-18	10.30	10.82	10.25	10.80	1368116
2010-10-19	10.60	10.89	10.46	10.63	1527987
2010-10-20	10.69	10.96	10.69	10.76	1133998
2010-10-21	10.86	10.86	10.47	10.64	1179464
2010-10-22	10.64	10.91	10.54	10.57	938923
2010-10-25	10.66	10.73	10.53	10.57	660843
2010-10-26	10.46	10.70	10.35	10.55	849206
2010-10-27	10.47	10.69	10.47	10.57	927237
2010-10-28	10.66	10.80	10.45	10.62	1142943
2010-10-29	10.59	10.92	10.51	10.85	1004958
2010-11-01	10.89	11.07	10.68	10.81	947038
2010-11-02	10.88	11.03	10.51	10.61	1595791
2010-11-03	10.60	10.69	10.43	10.57	1729991
2010-11-04	10.81	10.93	10.53	10.60	2941504
2010-11-05	10.42	10.96	10.42	10.86	1663088
2010-11-08	10.85	10.95	10.66	10.93	747095
2010-11-09	10.51	10.55	10.04	10.10	13340402
2010-11-10	10.18	10.20	10.02	10.11	2405678
2010-11-11	10.02	10.08	9.85	9.92	2705588
2010-11-12	9.87	9.99	9.76	9.96	3769266
2010-11-15	10.06	10.12	9.76	9.82	2046074
2010-11-16	9.69	9.85	9.20	9.44	2153020
2010-11-17	9.45	9.57	9.35	9.53	1017848
2010-11-18	9.71	9.78	9.54	9.76	1311744
2010-11-19	9.67	9.73	9.46	9.71	1552181
2010-11-22	9.62	9.80	9.58	9.67	1298777
2010-11-23	9.41	9.55	9.37	9.49	857253
2010-11-24	9.64	9.72	9.55	9.72	2123649
2010-11-26	9.65	9.80	9.65	9.73	304068
2010-11-29	9.84	9.96	9.65	9.71	1782910
2010-11-30	9.57	9.72	9.48	9.52	3955651
2010-12-01	9.78	9.82	9.57	9.71	2423208
2010-12-02	9.73	10.10	9.71	10.07	1785323
2010-12-03	10.01	10.24	9.90	10.20	992655
2010-12-06	10.17	10.35	9.98	10.26	1127069
2010-12-07	10.38	10.60	10.30	10.47	2139763
2010-12-08	10.51	10.60	10.35	10.49	1843341
2010-12-09	10.55	10.63	10.28	10.35	1349215
2010-12-10	10.36	10.57	10.27	10.49	830389
2010-12-13	10.52	10.68	10.44	10.60	1079928
2010-12-14	10.61	10.73	10.49	10.51	1629323
2010-12-15	10.50	10.68	10.36	10.36	1500436
2010-12-16	10.37	10.46	10.22	10.40	1077199
2010-12-17	10.41	10.49	10.28	10.48	3451457
2010-12-20	10.04	10.04	9.83	9.97	3126115
2010-12-21	9.99	10.02	9.93	10.00	1157277
2010-12-22	10.06	10.29	10.02	10.15	911457
2010-12-23	10.20	10.24	9.97	9.99	544059
2010-12-27	9.95	10.24	9.86	10.17	475579
2010-12-28	10.20	10.36	10.16	10.21	534071
2010-12-29	10.22	10.29	10.10	10.28	499817
2010-12-30	10.25	10.35	10.21	10.28	622704
2010-12-31	10.28	10.39	10.23	10.33	700122
2011-01-03	10.43	10.65	10.39	10.61	887022
2011-01-04	10.62	10.64	9.98	10.13	1372191
2011-01-05	10.07	10.17	9.95	10.02	1324622
2011-01-06	10.06	10.06	9.82	9.84	1811128
2011-01-07	9.89	9.90	9.56	9.64	1474451
2011-01-10	9.59	9.59	9.21	9.28	2221473
2011-01-11	9.32	9.46	9.25	9.38	1505831
2011-01-12	9.46	9.73	9.45	9.73	1798312
2011-01-13	9.71	9.86	9.62	9.81	1433400
2011-01-14	10.23	10.23	9.92	10.22	2931082
2011-01-18	10.45	10.58	10.15	10.52	1369060
2011-01-19	10.54	10.60	10.14	10.20	1307374
2011-01-20	10.15	10.37	10.06	10.09	1338913
2011-01-21	10.19	10.19	9.92	9.93	1223597
2011-01-24	9.90	9.97	9.81	9.90	1081269
2011-01-25	9.79	9.96	9.72	9.96	1044306
2011-01-26	9.99	10.10	9.85	9.94	955806
2011-01-27	10.00	10.31	9.97	10.28	1373398
2011-01-28	10.28	10.32	9.91	10.04	1513949
2011-01-31	10.11	10.23	9.99	10.21	657591
2011-02-01	10.27	10.56	10.10	10.50	927817
2011-02-02	10.46	10.53	10.33	10.42	1049627
2011-02-03	10.39	10.56	10.28	10.47	1042507
2011-02-04	10.49	10.49	10.19	10.33	1058823
2011-02-07	10.31	10.64	10.26	10.61	791509
2011-02-08	10.58	10.81	10.50	10.81	741373
2011-02-09	10.74	10.76	10.38	10.49	811713
2011-02-10	10.40	10.63	10.33	10.57	574664
2011-02-11	10.53	10.63	10.46	10.61	779824
2011-02-14	10.59	10.74	10.52	10.71	617692
2011-02-15	10.62	10.72	10.54	10.61	622944
2011-02-16	10.66	10.75	10.49	10.69	614498
2011-02-17	10.68	10.75	10.50	10.62	1128249
2011-02-18	10.86	11.10	10.75	10.90	1531271
2011-02-22	10.67	10.86	10.38	10.45	1265253
2011-02-23	10.43	10.57	10.10	10.30	791260
2011-02-24	10.29	10.30	10.00	10.27	877959
2011-02-25	10.31	10.66	10.22	10.66	575295
2011-02-28	11.11	11.15	10.65	10.74	1767065
2011-03-01	10.82	10.94	10.40	10.43	1191529
2011-03-02	10.44	10.50	10.21	10.34	941979
2011-03-03	10.48	10.77	10.44	10.73	1397140
2011-03-04	10.71	10.71	10.28	10.44	1266995
2011-03-07	10.45	10.61	10.13	10.26	1001683
2011-03-08	10.25	10.56	10.20	10.52	879500
2011-03-09	10.47	10.67	10.27	10.60	733438
2011-03-10	10.44	10.44	10.12	10.18	1357308
2011-03-11	10.12	10.38	9.99	10.32	1083485
2011-03-14	10.20	10.26	9.95	10.10	583256
2011-03-15	9.74	10.11	9.74	10.01	624202
2011-03-16	9.92	9.98	9.54	9.63	927811
2011-03-17	9.87	9.92	9.73	9.88	882564
2011-03-18	10.05	10.06	9.87	9.93	1362038
2011-03-21	10.12	10.38	10.04	10.34	828650
2011-03-22	10.38	10.48	10.30	10.40	1013624
2011-03-23	10.39	10.39	10.20	10.27	949010
2011-03-24	10.34	10.48	10.16	10.39	1146995
2011-03-25	10.48	10.62	10.40	10.56	880687
2011-03-28	10.65	10.65	10.16	10.16	1104213
2011-03-29	10.15	10.22	10.01	10.21	748028
2011-03-30	10.29	10.45	10.12	10.29	760868
2011-03-31	10.24	10.28	10.10	10.19	713351
2011-04-01	10.26	10.32	10.05	10.12	1025249
2011-04-04	10.17	10.23	9.99	10.00	1033281
2011-04-05	9.94	10.00	9.85	9.94	1058674
2011-04-06	9.98	10.00	9.89	9.96	1000085
2011-04-07	9.91	9.96	9.81	9.85	903661
2011-04-08	9.88	9.97	9.74	9.78	953959
2011-04-11	9.77	9.87	9.62	9.69	638430
2011-04-12	9.60	9.70	9.44	9.64	735058
2011-04-13	9.69	9.69	9.40	9.48	666929
2011-04-14	9.38	9.71	9.38	9.68	782645
2011-04-15	9.66	9.84	9.63	9.84	619114
2011-04-18	9.64	9.71	9.55	9.66	507693
2011-04-19	9.72	9.82	9.57	9.77	824027
2011-04-20	9.96	10.04	9.81	10.00	914501
2011-04-21	10.10	10.41	9.91	10.40	856609
2011-04-25	10.36	10.53	10.16	10.43	549220
2011-04-26	10.48	10.66	10.40	10.50	825500
2011-04-27	10.53	10.55	10.31	10.34	512277
2011-04-28	10.32	10.57	10.30	10.50	469684
2011-04-29	10.55	10.55	10.20	10.46	812645
2011-05-02	10.54	10.54	10.22	10.49	905085
2011-05-03	10.45	10.47	9.99	10.10	688424
2011-05-04	10.10	10.16	9.96	9.98	475990
2011-05-05	9.88	10.14	9.82	10.01	581090
2011-05-06	9.88	10.12	9.78	9.84	787711
2011-05-09	9.79	9.94	9.72	9.86	549932
2011-05-10	9.95	10.33	9.95	10.26	585273
2011-05-11	10.20	10.24	9.85	9.86	928759
2011-05-12	9.85	10.11	9.73	9.97	1532917
2011-05-13	10.00	10.06	9.73	9.84	812487
2011-05-16	9.75	9.92	9.68	9.86	886729
2011-05-17	9.75	9.87	9.54	9.67	1067537
2011-05-18	9.71	9.76	9.60	9.73	736373
2011-05-19	9.81	9.86	9.69	9.86	659937
2011-05-20	9.79	9.83	9.60	9.65	634888
2011-05-23	9.45	9.58	9.39	9.56	898006
2011-05-24	9.58	9.74	9.51	9.70	1090162
2011-05-25	9.65	9.95	9.56	9.82	867644
2011-05-26	9.80	10.20	9.72	10.14	1635219
2011-05-27	10.20	10.26	10.10	10.21	1603308
2011-05-31	10.35	10.38	10.14	10.17	1812056
2011-06-01	10.15	10.24	9.79	9.81	1181772
2011-06-02	9.82	9.91	9.72	9.81	1024310
2011-06-03	9.63	9.88	9.55	9.81	691598
2011-06-06	9.81	9.88	9.60	9.66	890807
2011-06-07	9.75	9.84	9.67	9.74	828317
2011-06-08	9.67	9.74	9.56	9.58	1348282
2011-06-09	9.63	9.65	9.16	9.24	1178881
2011-06-10	9.15	9.20	8.74	8.79	1339134
2011-06-13	8.81	8.90	8.54	8.70	1481247
2011-06-14	8.83	8.99	8.77	8.92	778381
2011-06-15	8.83	8.89	8.60	8.65	1642027
2011-06-16	8.69	8.87	8.64	8.80	1037903
2011-06-17	8.93	9.01	8.79	8.93	999178
2011-06-20	8.86	9.08	8.86	9.04	560643
2011-06-21	9.13	9.21	9.04	9.06	1202221
2011-06-22	8.99	9.12	8.91	8.93	1113565
2011-06-23	8.78	9.02	8.62	8.89	953303
2011-06-24	8.93	9.00	8.77	8.82	698185
2011-06-27	8.86	8.94	8.83	8.91	501075
2011-06-28	8.93	9.02	8.87	9.01	1004926
2011-06-29	9.07	9.22	9.00	9.09	792745
2011-06-30	9.10	9.33	9.10	9.27	1597852
2011-07-01	9.30	9.59	9.28	9.55	1035505
2011-07-05	9.58	9.77	9.57	9.76	1348146
2011-07-06	9.67	9.76	9.62	9.73	701291
2011-07-07	9.85	10.21	9.79	10.03	1245886
2011-07-08	9.86	9.96	9.71	9.94	631315
2011-07-11	9.78	9.90	9.72	9.77	1009201
2011-07-12	9.70	9.96	9.70	9.80	1075910
2011-07-13	9.85	9.93	9.72	9.79	795347
2011-07-14	9.80	9.80	9.36	9.40	781122
2011-07-15	9.48	9.55	9.30	9.46	939748
2011-07-18	9.40	9.48	9.18	9.23	704281
2011-07-19	9.34	9.47	9.28	9.35	791953
2011-07-20	9.35	9.47	9.27	9.39	1130085
2011-07-21	9.47	9.55	9.36	9.51	1010813
2011-07-22	9.53	9.54	9.34	9.41	847484
2011-07-25	9.26	9.35	9.14	9.16	760128
2011-07-26	9.16	9.30	9.06	9.19	656799
2011-07-27	9.15	9.19	8.90	8.92	1166107
2011-07-28	8.94	9.03	8.81	8.96	1010225
2011-07-29	8.84	8.93	8.73	8.91	678743
2011-08-01	9.06	9.08	8.59	8.69	1199494
2011-08-02	8.61	8.75	8.30	8.30	1183657
2011-08-03	8.29	8.30	7.93	8.23	851403
2011-08-04	8.11	8.15	7.61	7.64	1352711
2011-08-05	7.76	7.76	7.04	7.19	1973336
2011-08-08	6.66	7.27	5.95	6.05	2829529
2011-08-09	6.06	6.52	5.75	6.52	3045503
2011-08-10	6.32	6.54	5.81	5.86	3669289
2011-08-11	5.92	6.10	5.74	5.93	3880540
2011-08-12	5.99	6.11	5.76	5.79	1749410
2011-08-15	5.85	6.46	5.85	6.36	2409949
2011-08-16	6.31	6.47	6.18	6.41	2973074
2011-08-17	6.46	6.56	6.25	6.40	1608965
2011-08-18	6.18	6.36	5.73	5.80	2133953
2011-08-19	5.69	5.87	5.28	5.33	2203773
2011-08-22	5.52	5.62	5.07	5.10	1917569
2011-08-23	5.13	5.17	4.98	5.14	6493660
2011-08-24	5.14	5.21	5.00	5.20	8758510
2011-08-25	5.31	5.34	5.12	5.23	7834663
2011-08-26	5.21	5.36	5.10	5.30	7252460
2011-08-29	5.37	5.64	5.32	5.62	2563753
2011-08-30	5.64	5.76	5.47	5.70	1941979
2011-08-31	5.76	6.08	5.67	6.04	8994841
2011-09-01	6.01	6.10	5.88	5.95	3650750
2011-09-02	5.76	5.83	5.56	5.57	2856722
2011-09-06	5.37	5.55	5.34	5.45	3051000
2011-09-07	5.59	5.94	5.50	5.86	4308316
2011-09-08	5.79	5.88	5.59	5.66	2815331
2011-09-09	5.59	5.68	5.42	5.57	3186691
2011-09-12	5.42	5.57	5.36	5.53	4086527
2011-09-13	5.37	5.69	5.32	5.61	3411089
2011-09-14	5.67	5.75	5.51	5.69	1863271
2011-09-15	5.73	5.86	5.65	5.85	3401101
2011-09-16	5.85	5.96	5.76	5.96	2860093
2011-09-19	5.80	5.81	5.58	5.61	2781592
2011-09-20	5.65	5.73	5.59	5.61	1561902
2011-09-21	5.59	5.64	5.45	5.46	3588421
2011-09-22	5.25	5.34	5.12	5.27	4319671
2011-09-23	5.25	5.40	5.25	5.37	4546551
2011-09-26	5.44	5.50	5.21	5.44	3121111
2011-09-27	5.61	6.00	5.59	5.74	2929996
2011-09-28	5.77	5.85	5.53	5.56	3004171
2011-09-29	5.73	5.80	5.54	5.79	2494870
2011-09-30	5.67	5.84	5.60	5.69	2136376
2011-10-03	5.61	5.74	5.05	5.07	2792236
2011-10-04	4.97	5.27	4.79	5.24	2489232
2011-10-05	5.23	5.28	4.93	5.17	1989603
2011-10-06	5.13	5.37	5.05	5.37	1628295
2011-10-07	5.36	5.48	5.05	5.07	1448587
2011-10-10	5.22	5.61	5.22	5.60	2417647
2011-10-11	5.54	5.80	5.46	5.70	1317461
2011-10-12	5.77	6.13	5.71	6.03	1669428
2011-10-13	6.00	6.26	5.95	6.22	2402204
2011-10-14	6.32	6.48	6.32	6.44	2231111
2011-10-17	6.38	6.42	6.15	6.18	1499744
2011-10-18	6.22	6.76	6.14	6.63	2352275
2011-10-19	6.63	6.69	6.28	6.32	1199174
2011-10-20	6.33	6.36	6.08	6.21	1346524
2011-10-21	6.37	6.53	6.28	6.53	1258566
2011-10-24	6.53	6.91	6.50	6.81	1238178
2011-10-25	6.72	6.79	6.42	6.44	841492
2011-10-26	6.58	6.66	6.40	6.60	1338097
2011-10-27	6.99	7.38	6.89	7.01	3112930
2011-10-28	7.20	7.30	7.08	7.17	1141734
2011-10-31	6.98	7.13	6.88	6.95	707619
2011-11-01	6.54	6.68	6.43	6.52	2364786
2011-11-02	6.72	6.88	6.60	6.85	981166
2011-11-03	6.98	7.12	6.65	7.09	1052203
2011-11-04	6.97	7.27	6.91	7.19	1233894
2011-11-07	7.17	7.17	6.71	6.93	1066861
2011-11-08	7.05	7.70	6.93	7.64	4481363
2011-11-09	7.41	7.64	7.10	7.27	2245818
2011-11-10	7.63	7.63	7.30	7.42	2058961
2011-11-11	7.54	7.76	7.50	7.66	1433347
2011-11-14	7.57	7.71	7.24	7.50	1390839
2011-11-15	7.44	7.74	7.41	7.61	979830
2011-11-16	7.47	7.78	7.40	7.47	1052236
2011-11-17	7.49	7.61	7.27	7.34	1442785
2011-11-18	7.36	7.54	7.30	7.45	2072083
2011-11-21	7.33	7.39	7.12	7.18	1194435
2011-11-22	7.17	7.19	6.80	6.86	987698
2011-11-23	6.80	6.81	6.62	6.62	1116268
2011-11-25	6.67	6.86	6.51	6.52	506249
2011-11-28	6.82	6.94	6.69	6.76	1358814
2011-11-29	6.82	7.01	6.77	6.94	1089691
2011-11-30	7.31	7.62	7.23	7.62	2207309
2011-12-01	7.57	7.74	7.39	7.61	1380917
2011-12-02	7.77	7.88	7.54	7.56	1578652
2011-12-05	7.75	7.96	7.70	7.83	1397290
2011-12-06	7.82	7.91	7.71	7.80	831858
2011-12-07	7.74	7.85	7.64	7.74	1305323
2011-12-08	7.64	7.76	7.39	7.42	1207425
2011-12-09	7.46	7.56	7.40	7.48	2377253
2011-12-12	7.39	7.50	7.29	7.44	2332288
2011-12-13	7.54	7.60	7.05	7.28	1813224
2011-12-14	7.20	7.29	7.00	7.13	2877681
2011-12-15	7.33	7.33	7.10	7.13	2510362
2011-12-16	7.19	7.34	7.14	7.23	1571359
2011-12-19	7.29	7.34	7.10	7.12	795078
2011-12-20	7.29	7.48	7.27	7.46	3211257
2011-12-21	7.45	7.66	7.39	7.61	1650184
2011-12-22	7.68	7.90	7.66	7.82	1323843
2011-12-23	7.82	7.90	7.77	7.83	307630
2011-12-27	7.78	7.96	7.70	7.92	596065
2011-12-28	7.92	7.93	7.74	7.81	1918010
2011-12-29	7.82	8.03	7.77	7.99	1401523
2011-12-30	7.94	8.18	7.89	8.15	1452285
2012-01-03	8.42	8.49	8.15	8.22	1813974
2012-01-04	8.14	8.22	8.05	8.16	921144
2012-01-05	8.07	8.14	7.96	8.13	993745
2012-01-06	8.11	8.19	8.04	8.06	1043451
2012-01-09	8.08	8.21	7.97	8.21	925703
2012-01-10	8.32	8.59	8.26	8.36	1253445
2012-01-11	8.30	8.46	8.28	8.43	374617
2012-01-12	8.47	8.50	8.34	8.39	594568
2012-01-13	8.25	8.49	8.24	8.47	1265978
2012-01-17	8.57	8.63	8.49	8.59	917000
2012-01-18	8.59	8.80	8.54	8.70	1375452
2012-01-19	8.77	8.85	8.64	8.74	979446
2012-01-20	8.74	8.91	8.69	8.87	2024481
2012-01-23	8.88	9.03	8.76	9.01	1214096
2012-01-24	8.90	9.27	8.89	9.24	1120271
2012-01-25	9.19	9.42	9.13	9.41	1500111
2012-01-26	9.45	9.61	9.29	9.32	1409366
2012-01-27	9.28	9.36	9.21	9.34	805364
2012-01-30	9.22	9.33	9.15	9.32	772765
2012-01-31	9.38	9.57	9.24	9.29	3344468
2012-02-01	9.41	9.52	9.29	9.45	1701770
2012-02-02	9.50	9.60	9.32	9.34	865364
2012-02-03	9.48	9.73	9.43	9.63	1155347
2012-02-06	9.55	9.78	9.51	9.78	638282
2012-02-07	9.79	9.91	9.62	9.90	1365287
2012-02-08	9.89	10.04	9.83	9.99	2229165
2012-02-09	10.03	10.09	9.75	9.87	775872
2012-02-10	9.71	9.85	9.66	9.74	816019
2012-02-13	9.87	10.00	9.81	10.00	1242676
2012-02-14	9.94	9.94	9.55	9.63	576402
2012-02-15	9.67	9.74	9.30	9.37	1585878
2012-02-16	9.40	9.48	9.30	9.38	2408401
2012-02-17	9.40	9.50	9.26	9.38	805942
2012-02-21	9.40	9.40	9.05	9.13	1554414
2012-02-22	9.92	10.05	8.98	9.14	2198685
2012-02-23	9.13	9.48	9.02	9.39	1504078
2012-02-24	9.42	9.44	9.19	9.23	524220
2012-02-27	9.11	9.23	8.95	9.14	1113083
2012-02-28	9.17	9.17	8.99	9.01	964484
2012-02-29	9.00	9.09	8.86	8.98	1671930
2012-03-01	9.02	9.26	8.99	9.17	1040612
2012-03-02	9.17	9.26	8.90	8.97	1543797
2012-03-05	8.91	9.03	8.82	9.02	857922
2012-03-06	8.91	8.96	8.70	8.74	1657500
2012-03-07	8.81	8.95	8.79	8.90	837792
2012-03-08	8.96	9.00	8.82	8.90	1066709
2012-03-09	8.90	9.23	8.86	9.20	1535992
2012-03-12	9.16	9.25	9.13	9.18	1176236
2012-03-13	9.28	9.47	9.16	9.41	1229824
2012-03-14	9.42	9.44	9.23	9.34	930965
2012-03-15	9.37	9.80	9.30	9.68	1575195
2012-03-16	9.71	9.72	9.41	9.46	1397058
2012-03-19	9.45	9.75	9.40	9.53	1123276
2012-03-20	9.43	9.78	9.42	9.68	871062
2012-03-21	9.71	9.82	9.61	9.72	1007549
2012-03-22	9.61	9.72	9.48	9.70	1217065
2012-03-23	9.66	9.71	9.51	9.68	744719
2012-03-26	9.83	9.90	9.74	9.82	761728
2012-03-27	9.82	9.89	9.74	9.77	794834
2012-03-28	9.76	9.80	9.50	9.65	624945
2012-03-29	9.54	9.62	9.38	9.54	836202
2012-03-30	9.64	9.83	9.51	9.74	1578140
2012-04-02	9.69	9.96	9.65	9.93	1140647
2012-04-03	9.89	10.00	9.79	9.84	650804
2012-04-04	9.73	9.74	9.49	9.65	813124
2012-04-05	9.54	9.80	9.40	9.78	1036118
2012-04-09	9.56	9.64	9.49	9.63	1362349
2012-04-10	9.64	9.64	9.23	9.27	1903621
2012-04-11	9.40	9.68	9.33	9.67	1286306
2012-04-12	9.67	9.91	9.59	9.91	1753616
2012-04-13	9.85	10.00	9.78	9.93	971438
2012-04-16	10.00	10.14	9.85	10.06	1518464
2012-04-17	10.17	10.25	10.08	10.22	1327189
2012-04-18	10.15	10.19	10.05	10.05	1984336
2012-04-19	10.10	10.31	10.00	10.14	995358
2012-04-20	10.23	10.37	10.17	10.32	578056
2012-04-23	10.13	10.17	9.94	9.99	898150
2012-04-24	10.02	10.12	9.95	10.05	651556
2012-04-25	10.19	10.33	9.97	10.00	1413148
2012-04-26	10.00	10.12	9.91	10.10	922509
2012-04-27	10.16	10.29	10.02	10.20	831358
2012-04-30	10.18	10.24	10.04	10.20	672231
2012-05-01	10.17	10.55	10.15	10.38	1401486
2012-05-02	10.30	10.42	10.14	10.40	878195
2012-05-03	10.82	11.14	10.68	10.79	2747013
2012-05-04	10.71	10.78	10.54	10.61	897230
2012-05-07	10.53	10.62	10.47	10.53	791002
2012-05-08	10.48	10.78	10.32	10.77	1570994
2012-05-09	10.61	10.78	10.51	10.63	1418239
2012-05-10	10.72	10.74	10.49	10.58	549055
2012-05-11	10.47	10.72	10.43	10.65	834063
2012-05-14	10.48	10.63	10.44	10.47	1058385
2012-05-15	10.46	10.68	10.40	10.58	1332109
2012-05-16	10.60	10.75	10.37	10.38	1466067
2012-05-17	10.36	10.42	9.98	9.99	1841293
2012-05-18	10.00	10.04	9.50	9.54	2117341
2012-05-21	9.55	9.90	9.52	9.80	1277791
2012-05-22	9.82	9.97	9.69	9.74	1917667
2012-05-23	9.62	10.16	9.55	10.14	2663451
2012-05-24	10.14	10.22	9.61	10.08	1223097
2012-05-25	10.09	10.12	9.90	9.94	1275455
2012-05-29	10.05	10.34	10.04	10.34	1126826
2012-05-30	10.18	10.24	9.81	9.81	975913
2012-05-31	9.86	10.14	9.75	10.01	1242387
2012-06-01	9.79	9.94	9.51	9.55	1745930
2012-06-04	9.63	9.63	9.25	9.38	2119907
2012-06-05	9.35	9.65	9.24	9.62	1099603
2012-06-06	9.67	10.07	9.62	10.00	1699167
2012-06-07	10.15	10.17	9.88	9.94	1411077
2012-06-08	9.90	10.20	9.80	10.20	1294989
2012-06-11	10.32	10.32	9.97	9.98	2090322
2012-06-12	10.01	10.08	9.86	10.04	903575
2012-06-13	10.01	10.23	9.88	9.93	735528
2012-06-14	9.96	10.38	9.91	10.36	731522
2012-06-15	10.36	10.59	10.29	10.58	1065638
2012-06-18	10.49	10.72	10.43	10.58	1125785
2012-06-19	10.62	10.96	10.59	10.68	1426859
2012-06-20	10.40	10.76	10.40	10.72	7883429
2012-06-21	10.71	10.71	10.39	10.45	2045817
2012-06-22	10.51	10.56	10.31	10.40	1149620
2012-06-25	10.19	10.30	10.03	10.09	868646
2012-06-26	10.12	10.40	10.06	10.25	1318680
2012-06-27	10.27	10.38	10.16	10.35	793723
2012-06-28	10.26	10.59	10.23	10.56	1465788
2012-06-29	10.80	11.00	10.73	10.99	1405495
2012-07-02	11.07	11.10	10.78	10.94	1327199
2012-07-03	10.94	11.07	10.86	10.94	543038
2012-07-05	10.97	11.04	10.85	10.93	557542
2012-07-06	10.76	10.99	10.75	10.92	513058
2012-07-09	10.90	10.92	10.67	10.69	937114
2012-07-10	10.74	10.77	10.31	10.40	1256521
2012-07-11	10.38	10.55	10.37	10.52	881689
2012-07-12	10.38	10.42	10.10	10.17	2069316
2012-07-13	10.17	10.27	10.09	10.23	2062583
2012-07-16	10.21	10.25	10.13	10.18	1418591
2012-07-17	10.29	10.38	10.09	10.16	2076154
2012-07-18	10.13	10.25	10.04	10.12	981019
2012-07-19	10.16	10.17	10.02	10.12	1118568
2012-07-20	10.04	10.12	9.94	10.12	804322
2012-07-23	9.91	9.93	9.80	9.81	802359
2012-07-24	9.80	9.81	9.50	9.68	1330491
2012-07-25	9.82	9.87	9.55	9.74	2085775
2012-07-26	9.90	9.93	9.68	9.72	1958132
2012-07-27	9.80	10.12	9.77	10.04	2064363
2012-07-30	10.06	10.13	9.90	10.01	1171828
2012-07-31	10.00	10.09	9.90	10.01	2405910
2012-08-01	10.09	10.20	9.77	9.80	1179109
2012-08-02	9.66	9.87	9.57	9.73	2099683
2012-08-03	9.87	10.29	9.79	10.19	1821295
2012-08-06	10.24	10.41	10.20	10.30	1163791
2012-08-07	10.38	10.46	10.26	10.40	2046170
2012-08-08	10.36	10.46	10.31	10.46	1030165
2012-08-09	10.40	10.53	10.33	10.42	674709
2012-08-10	10.40	10.47	10.33	10.36	871864
2012-08-13	10.32	10.47	10.13	10.18	1312055
2012-08-14	10.29	10.30	10.03	10.07	1043518
2012-08-15	10.04	10.27	10.04	10.08	1137442
2012-08-16	10.08	10.25	10.01	10.21	1394763
2012-08-17	10.19	10.32	10.14	10.26	1321730
2012-08-20	10.26	10.35	10.16	10.35	951311
2012-08-21	10.41	10.56	10.36	10.40	1753635
2012-08-22	10.34	10.44	10.26	10.43	1001828
2012-08-23	10.40	10.40	10.22	10.30	2664414
2012-08-24	10.25	10.40	10.19	10.31	613558
2012-08-27	10.38	10.44	10.30	10.40	1088334
2012-08-28	10.41	10.51	10.31	10.40	808266
2012-08-29	10.40	10.50	10.40	10.45	2946614
2012-08-30	10.41	10.51	10.40	10.43	5542434
2012-08-31	10.53	10.54	10.38	10.43	1674009
2012-09-04	10.41	10.65	10.31	10.63	1790317
2012-09-05	10.65	10.82	10.46	10.54	1312995
2012-09-06	10.57	11.00	10.57	11.00	1342030
2012-09-07	11.01	11.19	10.95	11.16	1014757
2012-09-10	11.06	11.21	11.06	11.08	1352083
2012-09-11	11.11	11.31	11.10	11.28	1484722
2012-09-12	11.29	11.45	11.22	11.30	1202539
2012-09-13	11.29	11.49	11.21	11.41	1875441
2012-09-14	11.47	11.85	11.41	11.70	2126042
2012-09-17	11.60	11.71	11.56	11.59	1051020
2012-09-18	11.54	11.62	11.45	11.55	728151
2012-09-19	11.55	11.56	11.33	11.34	1435634
2012-09-20	11.26	11.36	11.15	11.34	1580783
2012-09-21	11.46	11.51	11.20	11.47	2433668
2012-09-24	11.39	11.47	11.28	11.37	1605529
2012-09-25	11.44	11.52	11.01	11.03	1896746
2012-09-26	11.04	11.11	10.84	10.86	956953
2012-09-27	10.93	11.15	10.88	11.00	1142686
2012-09-28	10.92	11.05	10.87	11.00	1205608
2012-10-01	11.04	11.07	10.71	10.86	1088736
2012-10-02	10.91	10.93	10.70	10.75	1019796
2012-10-03	10.80	10.99	10.76	10.86	1174036
2012-10-04	10.94	11.09	10.92	10.97	1593632
2012-10-05	11.01	11.04	10.89	10.97	1509149
2012-10-08	10.88	10.97	10.79	10.88	1161742
2012-10-09	10.87	10.96	10.64	10.67	1244967
2012-10-10	10.72	10.93	10.68	10.83	3524122
2012-10-11	10.91	10.94	10.83	10.89	1426780
2012-10-12	10.86	10.87	10.47	10.52	818104
2012-10-15	10.56	10.64	10.40	10.54	845263
2012-10-16	10.64	10.72	10.47	10.57	999897
2012-10-17	10.58	10.70	10.50	10.57	705187
2012-10-18	10.58	10.60	10.44	10.45	897423
2012-10-19	10.43	10.47	10.19	10.28	1381367
2012-10-22	10.27	10.34	10.18	10.33	618974
2012-10-23	10.21	10.25	10.05	10.16	956962
2012-10-24	10.20	10.22	10.07	10.15	1445302
2012-10-25	10.28	10.35	9.97	10.16	907034
2012-10-26	10.18	10.18	9.99	10.01	1037415
2012-10-31	10.00	10.05	9.54	9.88	1935385
2012-11-01	9.90	9.99	9.85	9.86	1576456
2012-11-02	9.90	10.13	9.79	10.00	1788319
2012-11-05	10.22	10.30	9.98	10.15	1104685
2012-11-06	10.17	10.28	10.06	10.10	1596921
2012-11-07	9.99	10.09	9.81	9.83	1030221
2012-11-08	9.80	9.85	9.67	9.70	996242
2012-11-09	9.62	9.72	9.56	9.65	1718031
2012-11-12	9.68	9.71	9.57	9.66	587461
2012-11-13	9.60	9.78	9.50	9.70	641950
2012-11-14	9.70	9.74	9.50	9.54	1258187
2012-11-15	9.51	9.56	9.28	9.34	821869
2012-11-16	9.31	9.36	9.19	9.36	834070
2012-11-19	9.49	9.81	9.44	9.78	1371397
2012-11-20	9.73	10.01	9.71	10.00	1460505
2012-11-21	9.99	10.07	9.87	9.94	612961
2012-11-23	10.00	10.08	9.96	10.04	347190
2012-11-26	10.01	10.16	9.91	10.00	790603
2012-11-27	10.02	10.07	9.85	9.90	864769
2012-11-28	9.86	9.96	9.67	9.95	653356
2012-11-29	10.05	10.29	9.98	10.28	1039635
2012-11-30	10.32	10.41	10.19	10.32	1683624
2012-12-03	10.38	10.43	10.24	10.35	1066467
2012-12-04	10.35	10.48	10.29	10.40	866663
2012-12-05	10.45	10.49	10.32	10.35	878074
2012-12-06	10.35	10.46	10.27	10.27	1253409
2012-12-07	10.35	10.35	10.19	10.24	735661
2012-12-10	10.27	10.36	10.24	10.34	606717
2012-12-11	10.44	10.48	10.39	10.43	676637
2012-12-12	10.44	10.46	10.30	10.36	644927
2012-12-13	10.36	10.39	10.27	10.28	585841
2012-12-14	10.21	10.25	10.10	10.18	593640
2012-12-17	10.23	10.31	10.11	10.14	1039479
2012-12-18	10.19	10.31	10.19	10.27	1940173
2012-12-19	10.27	10.42	10.27	10.38	1913704
2012-12-20	10.41	10.66	10.38	10.66	1310852
2012-12-21	10.56	10.72	10.53	10.63	1340403
2012-12-24	10.60	10.73	10.48	10.71	365965
2012-12-26	10.70	10.71	10.57	10.67	510992
2012-12-27	10.66	10.72	10.41	10.64	477429
2012-12-28	10.55	10.64	10.47	10.49	431893
2012-12-31	10.47	10.73	10.40	10.71	605974
2013-01-02	10.95	11.16	10.87	11.09	1326803
2013-01-03	11.11	11.23	11.04	11.12	827979
2013-01-04	11.19	11.19	11.10	11.12	876095
2013-01-07	11.05	11.22	11.00	11.21	843230
2013-01-08	11.17	11.25	11.16	11.25	701982
2013-01-09	11.30	11.38	11.17	11.25	1813174
2013-01-10	11.29	11.35	11.07	11.18	1034326
2013-01-11	11.20	11.20	11.00	11.12	524695
2013-01-14	11.07	11.16	10.97	11.02	770087
2013-01-15	10.91	11.05	10.91	11.02	1046614
2013-01-16	10.83	11.07	10.81	11.04	1626119
2013-01-17	11.09	11.19	11.05	11.11	519589
2013-01-18	11.11	11.14	10.99	11.13	573445
2013-01-22	11.10	11.38	11.10	11.37	494356
2013-01-23	11.35	11.42	11.27	11.41	586730
2013-01-24	11.40	11.52	11.33	11.48	1364520
2013-01-25	11.60	12.08	11.51	11.76	3496456
2013-01-28	11.86	12.06	11.79	12.05	1197087
2013-01-29	11.84	11.91	11.73	11.73	22323632
2013-01-30	11.71	11.78	11.34	11.51	7445924
2013-01-31	11.52	11.61	11.38	11.57	2075340
2013-02-01	11.62	11.85	11.59	11.76	2161373
2013-02-04	11.71	11.76	11.62	11.68	1667517
2013-02-05	11.71	11.78	11.62	11.78	1577447
2013-02-06	11.70	11.79	11.63	11.79	1080810
2013-02-07	11.80	11.80	11.60	11.70	1185776
2013-02-08	11.71	11.83	11.64	11.81	585820
2013-02-11	11.79	11.92	11.77	11.81	1928207
2013-02-12	11.80	11.90	11.75	11.81	2070374
2013-02-13	11.87	11.91	11.78	11.86	3144170
2013-02-14	11.80	11.92	11.74	11.80	1947583
2013-02-15	11.79	11.90	11.75	11.79	1328052
2013-02-19	11.84	11.94	11.72	11.94	2167666
2013-02-20	11.32	11.89	11.25	11.70	6875352
2013-02-21	11.67	11.71	11.16	11.21	3631825
2013-02-22	11.30	11.47	11.25	11.44	3710707
2013-02-25	11.47	11.52	11.11	11.14	3420705
2013-02-26	11.23	11.33	11.04	11.21	3526032
2013-02-27	11.20	11.36	11.18	11.29	1495050
2013-02-28	11.31	11.44	11.27	11.33	4585088
2013-03-01	11.22	11.45	11.19	11.42	1683280
2013-03-04	11.40	11.49	11.35	11.42	1268435
2013-03-05	11.45	11.55	11.39	11.47	1275276
2013-03-06	11.51	11.57	11.35	11.38	858743
2013-03-07	11.38	11.49	11.34	11.48	1567190
2013-03-08	11.59	11.75	11.46	11.68	1566960
2013-03-11	11.69	11.76	11.58	11.73	1379048
2013-03-12	11.71	11.76	11.62	11.67	1503338
2013-03-13	11.70	11.86	11.60	11.85	1766834
2013-03-14	11.85	12.02	11.79	11.99	1235536
2013-03-15	11.96	12.06	11.87	12.01	2340614
2013-03-18	11.89	11.99	11.84	11.91	1478220
2013-03-19	11.90	11.94	11.62	11.74	941658
2013-03-20	11.78	11.82	11.64	11.66	1061215
2013-03-21	11.59	11.66	11.55	11.60	1333139
2013-03-22	11.64	11.71	11.60	11.66	758614
2013-03-25	11.72	11.89	11.72	11.84	1408340
2013-03-26	11.89	12.13	11.80	12.09	1634546
2013-03-27	12.00	12.19	11.99	12.18	1596223
2013-03-28	12.22	12.34	12.16	12.31	1208346
2013-04-01	12.27	12.29	12.08	12.17	1072665
2013-04-02	12.21	12.31	12.09	12.13	770440
2013-04-03	12.09	12.15	11.99	12.08	1476201
2013-04-04	12.06	12.27	12.03	12.27	1106743
2013-04-05	12.03	12.17	11.89	12.17	1860946
2013-04-08	12.20	12.46	12.04	12.45	741368
2013-04-09	12.44	12.47	12.27	12.28	965995
2013-04-10	12.34	12.41	12.28	12.38	958931
2013-04-11	12.39	12.45	12.37	12.40	1542789
2013-04-12	12.39	12.47	12.31	12.41	1029085
2013-04-15	12.29	12.39	12.01	12.06	1448794
2013-04-16	12.18	12.30	12.00	12.17	1092975
2013-04-17	12.10	12.13	11.90	12.05	2170253
2013-04-18	12.05	12.14	11.86	11.99	1744811
2013-04-19	12.03	12.11	11.92	12.09	1306734
2013-04-22	12.14	12.20	11.90	12.12	1095915
2013-04-23	12.22	12.37	12.14	12.22	932030
2013-04-24	12.24	12.31	12.10	12.17	926754
2013-04-25	12.24	12.29	12.08	12.15	942196
2013-04-26	12.14	12.16	12.00	12.08	1185730
2013-04-29	12.17	12.29	12.09	12.22	481638
2013-04-30	12.21	12.42	12.18	12.41	696750
2013-05-01	12.36	12.44	12.06	12.10	2024594
2013-05-02	12.18	12.37	12.10	12.26	981917
2013-05-03	12.43	12.56	12.25	12.25	1090462
2013-05-06	12.29	12.34	12.21	12.29	1533966
2013-05-07	12.55	12.55	12.19	12.29	1996365
2013-05-08	12.30	12.51	12.30	12.46	822239
2013-05-09	12.45	12.58	12.38	12.53	937491
2013-05-10	12.54	12.63	12.49	12.53	646347
2013-05-13	12.54	12.65	12.48	12.53	707986
2013-05-14	12.60	12.80	12.58	12.80	988895
2013-05-15	12.73	13.00	12.68	12.96	1203431
2013-05-16	12.96	13.01	12.87	12.96	1326879
2013-05-17	13.01	13.08	12.97	13.04	1231062
2013-05-20	12.98	13.12	12.98	13.09	1241029
2013-05-21	13.05	13.16	13.04	13.09	926194
2013-05-22	13.06	13.33	12.57	12.72	1336120
2013-05-23	12.56	12.74	12.45	12.61	1005056
2013-05-24	12.58	12.71	12.43	12.68	923148
2013-05-28	12.82	12.98	12.60	12.69	1075402
2013-05-29	12.57	12.57	12.29	12.38	1366204
2013-05-30	12.47	12.52	12.18	12.18	1021304
2013-05-31	12.09	12.31	12.03	12.06	1328164
2013-06-03	12.30	12.39	12.03	12.21	1505728
2013-06-04	12.23	12.41	11.66	11.73	1790026
2013-06-05	11.72	11.87	11.43	11.52	1028846
2013-06-06	11.56	11.74	11.42	11.73	1127216
2013-06-07	11.80	11.83	11.60	11.79	597622
2013-06-10	11.81	11.84	11.62	11.64	481724
2013-06-11	11.52	11.60	11.23	11.42	758544
2013-06-12	11.50	11.50	11.08	11.14	751623
2013-06-13	11.11	11.82	11.08	11.79	1447797
2013-06-14	11.77	12.12	11.71	12.03	1733670
2013-06-17	12.14	12.24	12.02	12.10	1654761
2013-06-18	12.10	12.43	12.05	12.42	1962620
2013-06-19	12.40	12.44	11.86	11.89	1570854
2013-06-20	11.67	11.75	11.23	11.35	1532219
2013-06-21	11.41	11.59	11.31	11.55	1885108
2013-06-24	11.32	11.66	11.16	11.31	1717739
2013-06-25	11.42	11.67	11.36	11.53	1371413
2013-06-26	11.61	11.79	11.52	11.62	1264406
2013-06-27	11.72	12.05	11.61	12.03	1407180
2013-06-28	12.01	12.17	11.91	12.08	1921887
2013-07-01	12.16	12.21	12.02	12.08	928838
2013-07-02	12.08	12.19	12.02	12.09	2136828
2013-07-03	12.05	12.22	11.95	12.15	747315
2013-07-05	12.38	12.45	11.97	12.30	705561
2013-07-08	12.33	12.53	12.30	12.35	832663
2013-07-09	12.41	12.65	12.35	12.59	933201
2013-07-10	12.55	12.66	12.42	12.59	818658
2013-07-11	12.78	12.96	12.70	12.94	1382281
2013-07-12	12.94	13.05	12.83	13.00	1621048
2013-07-15	13.00	13.10	12.92	12.96	1104144
2013-07-16	12.95	13.09	12.93	13.03	1759273
2013-07-17	13.09	13.11	12.85	12.89	1155777
2013-07-18	12.95	13.19	12.88	13.14	1387980
2013-07-19	13.13	13.17	13.05	13.13	866851
2013-07-22	13.15	13.23	13.07	13.23	881967
2013-07-23	13.25	13.30	13.19	13.23	468792
2013-07-24	13.31	13.31	12.88	12.97	762491
2013-07-25	12.91	13.26	12.91	13.24	760683
2013-07-26	13.14	13.21	13.01	13.21	510180
2013-07-29	13.19	13.21	12.90	13.01	1411127
2013-07-30	13.09	13.24	13.03	13.14	925420
2013-07-31	13.17	13.25	12.90	12.94	1230154
2013-08-01	13.04	13.10	12.84	12.97	1207104
2013-08-02	12.90	13.14	12.90	13.03	1142868
2013-08-05	13.03	13.18	12.96	13.06	437089
2013-08-06	13.94	13.94	12.89	12.90	1208925
2013-08-07	12.85	13.04	12.71	12.95	1249336
2013-08-08	13.04	13.13	13.00	13.03	820879
2013-08-09	13.02	13.29	12.98	13.15	649278
2013-08-12	13.11	13.13	12.97	13.04	554275
2013-08-13	13.07	13.07	12.74	12.80	1569855
2013-08-14	12.84	12.86	12.67	12.79	785119
2013-08-15	12.55	12.58	12.28	12.47	1303744
2013-08-16	12.38	12.46	12.11	12.11	647857
2013-08-19	12.07	12.10	11.86	11.87	1028921
2013-08-20	11.93	12.52	11.93	12.45	1259174
2013-08-21	12.36	12.62	12.12	12.39	1198611
2013-08-22	12.45	12.68	12.37	12.66	844674
2013-08-23	12.66	12.86	12.60	12.85	657176
2013-08-26	12.85	12.85	12.63	12.67	730574
2013-08-27	12.52	12.69	12.25	12.34	1133357
2013-08-28	12.37	12.37	12.06	12.10	1255593
2013-08-29	12.13	12.32	12.01	12.25	840709
2013-08-30	12.24	12.36	12.01	12.03	1090798
2013-09-03	12.31	12.37	12.03	12.26	1468067
2013-09-04	12.25	12.46	12.16	12.36	811316
2013-09-05	12.39	12.43	12.23	12.24	443028
2013-09-06	12.40	12.51	12.22	12.38	668541
2013-09-09	12.45	12.75	12.38	12.75	891827
2013-09-10	12.81	12.97	12.70	12.95	615762
2013-09-11	12.97	13.19	12.84	13.06	596861
2013-09-12	13.09	13.17	12.90	12.94	445096
2013-09-13	13.01	13.08	12.89	13.00	524655
2013-09-16	13.22	13.35	13.07	13.11	745859
2013-09-17	13.08	13.22	13.07	13.08	678008
2013-09-18	13.05	13.50	12.92	13.49	1147593
2013-09-19	13.48	13.54	13.20	13.27	1198684
2013-09-20	13.37	13.37	13.00	13.03	1890701
2013-09-23	13.03	13.16	12.95	13.04	712941
2013-09-24	13.07	13.14	12.90	12.98	991736
2013-09-25	13.00	13.06	12.83	12.91	873268
2013-09-26	12.90	12.91	12.79	12.90	997277
2013-09-27	12.80	12.93	12.72	12.85	674468
2013-09-30	12.71	12.85	12.69	12.74	906072
2013-10-01	12.78	13.09	12.66	12.90	1528151
2013-10-02	12.81	12.96	12.78	12.89	1546377
2013-10-03	12.84	12.84	12.51	12.67	1637591
2013-10-04	12.66	12.86	12.64	12.78	825675
2013-10-07	12.63	12.97	12.59	12.95	1095374
2013-10-08	12.91	12.95	12.60	12.60	708642
2013-10-09	12.62	12.76	12.47	12.50	860016
2013-10-10	12.64	12.94	12.61	12.93	824794
2013-10-11	12.85	13.13	12.85	13.13	1314770
2013-10-14	12.97	13.10	12.89	13.04	1277027
2013-10-15	12.96	13.07	12.94	12.98	948060
2013-10-16	13.06	13.20	12.96	13.12	1200815
2013-10-17	13.08	13.40	12.98	13.38	1194924
2013-10-18	13.53	13.60	13.38	13.55	948379
2013-10-21	13.58	13.59	13.47	13.55	684375
2013-10-22	13.58	13.76	13.47	13.63	1058142
2013-10-23	13.58	13.71	13.48	13.69	1042014
2013-10-24	13.65	13.98	13.65	13.96	1186032
2013-10-25	14.00	14.10	13.87	14.06	1055471
2013-10-28	13.87	14.00	13.79	13.97	1010144
2013-10-29	13.61	13.63	13.41	13.56	8067522
2013-10-30	13.60	13.64	13.36	13.36	3085496
2013-10-31	13.38	13.47	13.20	13.25	1733745
2013-11-01	13.25	13.44	13.13	13.42	2148842
2013-11-04	13.50	13.58	13.40	13.50	2190106
2013-11-05	13.45	13.49	13.27	13.30	1709500
2013-11-06	13.43	13.44	13.26	13.31	1584378
2013-11-07	13.34	13.34	12.83	12.90	2209107
2013-11-08	12.85	13.01	12.61	12.99	2437695
2013-11-11	12.93	13.11	12.84	13.06	1056470
2013-11-12	12.94	13.23	12.74	13.16	1766551
2013-11-13	13.08	13.34	13.01	13.33	1492927
2013-11-14	13.33	13.46	13.25	13.35	1045209
2013-11-15	13.32	13.50	13.28	13.46	1751239
2013-11-18	13.54	13.54	13.33	13.33	1236349
2013-11-19	13.29	13.38	13.10	13.18	1187915
2013-11-20	13.21	13.32	12.89	12.91	1280048
2013-11-21	12.98	13.19	12.95	13.08	1039814
2013-11-22	13.13	13.13	12.88	12.99	879420
2013-11-25	13.04	13.09	12.88	12.89	1450762
2013-11-26	12.94	12.96	12.85	12.87	1227414
2013-11-27	12.85	13.02	12.79	13.02	2374732
2013-11-29	13.07	13.13	12.94	13.07	723057
2013-12-02	13.04	13.04	12.74	12.76	1176828
2013-12-03	12.70	12.81	12.51	12.55	1435915
2013-12-04	12.83	12.83	12.48	12.56	3928406
2013-12-05	12.53	12.99	12.50	12.92	2146069
2013-12-06	13.07	13.22	13.00	13.20	1903710
2013-12-09	13.25	13.25	13.03	13.20	1079458
2013-12-10	13.19	13.31	13.01	13.04	1521724
2013-12-11	13.03	13.03	12.51	12.54	1335363
2013-12-12	12.52	12.68	12.44	12.63	1706298
2013-12-13	12.70	12.83	12.58	12.73	1467895
2013-12-16	12.79	12.99	12.74	12.96	1809515
2013-12-17	12.98	13.09	12.86	12.99	1464246
2013-12-18	12.99	13.35	12.80	13.31	1932605
2013-12-19	13.25	13.26	13.05	13.21	1279425
2013-12-20	13.21	13.34	13.16	13.31	4116305
2013-12-23	13.35	13.54	13.35	13.47	1240070
2013-12-24	13.46	13.54	13.41	13.46	633226
2013-12-26	13.50	13.59	13.39	13.46	998244
2013-12-27	13.48	13.50	13.28	13.48	774397
2013-12-30	13.43	13.50	13.39	13.44	953699
2013-12-31	13.44	13.58	13.37	13.40	1115088
2014-01-02	13.38	13.38	13.17	13.32	1218477
2014-01-03	13.30	13.53	13.30	13.44	1204148
2014-01-06	13.58	13.59	13.30	13.36	1518443
2014-01-07	13.38	13.59	13.36	13.38	2029938
2014-01-08	13.38	13.45	13.17	13.35	1263709
2014-01-09	13.41	13.42	13.20	13.31	1127229
2014-01-10	13.35	13.47	13.28	13.34	1024325
2014-01-13	13.27	13.32	13.05	13.11	1298323
2014-01-14	13.19	13.39	13.15	13.30	1089026
2014-01-15	13.32	13.47	13.30	13.42	2271514
2014-01-16	13.38	13.50	13.34	13.49	1153804
2014-01-17	13.44	13.53	13.34	13.38	1269218
2014-01-21	13.47	13.58	13.34	13.35	1241556
2014-01-22	13.39	13.53	13.38	13.52	1156061
2014-01-24	13.41	13.44	13.03	13.12	1679436
2014-01-27	13.16	13.18	12.75	12.82	1686062
2014-01-28	12.87	12.95	12.72	12.76	2687013
2014-01-29	12.62	12.76	12.41	12.69	1430506
2014-01-30	12.79	12.98	12.74	12.83	1489447
2014-01-31	12.62	12.91	12.53	12.83	1884737
2014-02-03	12.84	12.84	12.35	12.52	2137760
2014-02-04	12.59	12.73	12.44	12.59	1441295
2014-02-05	12.54	12.54	12.33	12.46	1773814
2014-02-06	12.47	12.56	12.44	12.56	1262358
2014-02-07	12.60	12.73	12.44	12.64	1967593
2014-02-10	12.65	12.93	12.56	12.89	1321150
2014-02-11	12.89	13.17	12.85	13.11	1444900
2014-02-12	13.11	13.29	13.00	13.22	2121812
2014-02-13	13.14	13.32	13.02	13.30	2089472
2014-02-14	13.31	13.46	13.23	13.40	1705397
2014-02-18	13.45	13.48	13.27	13.41	1379654
2014-02-19	13.34	13.59	13.28	13.41	1656936
2014-02-20	13.39	13.52	13.35	13.38	1627595
2014-02-21	13.33	13.57	13.21	13.35	2331053
2014-02-24	13.31	13.65	13.30	13.46	1772077
2014-02-25	13.44	13.77	13.35	13.64	3055272
2014-02-26	13.65	13.80	13.56	13.74	2785965
2014-02-27	13.72	13.76	13.51	13.52	1232740
2014-02-28	13.52	13.68	13.43	13.52	1940938
2014-03-03	13.43	13.53	13.25	13.51	1087724
2014-03-04	13.57	13.87	13.57	13.75	2508904
2014-03-05	13.75	13.75	13.52	13.58	1170468
2014-03-06	13.59	13.66	13.47	13.61	1246383
2014-03-07	13.65	13.69	13.41	13.50	1590423
2014-03-10	13.50	13.54	13.27	13.34	1532521
2014-03-11	13.39	13.69	13.35	13.42	2724816
2014-03-12	13.39	13.57	13.39	13.54	2450563
2014-03-13	13.58	13.66	13.45	13.56	2589092
2014-03-14	13.53	13.86	13.53	13.83	2197277
2014-03-17	13.92	14.00	13.82	13.99	2006480
2014-03-18	13.97	14.00	13.82	14.00	1852917
2014-03-19	13.94	13.95	13.55	13.64	2345709
2014-03-20	13.57	13.71	13.45	13.70	2367574
2014-03-21	13.73	14.00	13.73	14.00	3639109
2014-03-24	13.99	13.99	13.47	13.66	5091114
2014-03-25	13.71	13.92	13.69	13.89	2068542
2014-03-26	13.95	13.98	13.57	13.61	3143517
2014-03-27	13.53	13.69	13.43	13.56	1860406
2014-03-28	13.54	13.75	13.49	13.59	1316819
2014-03-31	13.63	13.79	13.51	13.73	1235183
2014-04-01	13.76	13.94	13.63	13.93	1423484
2014-04-02	13.92	14.06	13.80	14.06	1671915
2014-04-03	14.07	14.09	13.95	14.04	1408805
2014-04-04	14.11	14.15	13.84	13.93	1493476
2014-04-07	13.88	14.02	13.73	13.75	1982829
2014-04-08	13.73	14.01	13.68	13.93	2168450
2014-04-09	14.01	14.05	13.75	13.81	2525905
2014-04-10	13.84	13.88	13.35	13.36	2984512
2014-04-11	13.26	13.40	13.07	13.22	2293644
2014-04-14	13.39	13.45	13.25	13.43	1534493
2014-04-15	13.44	13.59	13.29	13.58	1977721
2014-04-16	13.67	13.75	13.57	13.74	1537825
2014-04-17	13.67	13.84	13.67	13.81	1898598
2014-04-21	13.82	13.91	13.68	13.91	1245446
2014-04-22	13.89	14.04	13.83	13.96	931185
2014-04-23	13.99	14.06	13.84	13.92	1701023
2014-04-24	13.99	14.06	13.87	13.93	858894
2014-04-25	13.84	13.86	13.66	13.81	1569099
2014-04-28	13.90	13.98	13.63	13.89	1773825
2014-04-29	13.95	13.98	13.83	13.88	2500487
2014-04-30	13.83	14.33	13.77	14.31	2924777
2014-05-01	14.27	14.50	14.13	14.49	2531764
2014-05-02	14.47	14.70	14.39	14.46	2324969
2014-05-05	14.34	14.42	14.20	14.35	1116448
2014-05-06	14.30	14.45	14.09	14.11	1538811
2014-05-07	14.20	14.29	14.00	14.29	1983589
2014-05-08	14.30	14.54	14.24	14.38	967113
2014-05-09	14.31	14.45	14.18	14.30	1403424
2014-05-12	14.39	14.63	14.31	14.53	1174153
2014-05-13	14.52	14.58	14.26	14.27	1458789
2014-05-14	14.26	14.30	14.06	14.09	1153091
2014-05-15	14.02	14.08	13.73	13.89	1797639
2014-05-16	13.85	14.21	13.83	14.21	1000744
2014-05-19	14.22	14.27	14.08	14.21	840663
2014-05-20	14.19	14.20	13.97	14.06	1386384
2014-05-21	14.10	14.15	13.85	13.98	892559
2014-05-22	14.00	14.23	13.93	14.03	2249734
2014-05-23	14.05	14.31	14.05	14.27	2502142
2014-05-27	14.35	14.52	14.35	14.49	1516691
2014-05-28	14.41	14.57	14.27	14.53	2709403
2014-05-29	14.65	14.69	14.55	14.56	1915721
2014-05-30	14.58	14.73	14.57	14.69	2135920
2014-06-02	14.72	14.81	14.59	14.73	1407885
2014-06-03	14.67	14.84	14.60	14.80	1302123
2014-06-04	14.71	14.94	14.66	14.85	1102719
2014-06-05	14.93	15.21	14.78	15.20	1383344
2014-06-06	15.31	15.31	15.10	15.25	966074
2014-06-09	15.23	15.39	15.08	15.10	1086752
2014-06-10	15.07	15.12	14.82	15.01	1095860
2014-06-11	14.94	15.00	14.82	14.98	1338248
2014-06-12	14.99	14.99	14.76	14.81	1305651
2014-06-13	14.88	14.91	14.64	14.84	1189429
2014-06-16	14.84	14.84	14.56	14.56	1888273
2014-06-17	14.56	14.80	14.54	14.77	1428245
2014-06-18	14.82	14.96	14.73	14.86	1236712
2014-06-19	14.93	14.98	14.81	14.87	1305321
2014-06-20	14.59	14.85	14.57	14.78	10077156
2014-06-23	14.78	14.91	14.76	14.85	1530367
2014-06-24	14.85	14.94	14.75	14.79	2040036
2014-06-25	14.75	14.88	14.73	14.88	2007305
2014-06-26	14.79	14.84	14.64	14.79	1623654
2014-06-27	14.70	14.86	14.66	14.81	2623016
2014-06-30	14.79	14.94	14.66	14.93	2671951
2014-07-01	14.85	15.06	14.81	14.94	2942225
2014-07-02	14.90	14.96	14.82	14.86	2646952
2014-07-03	14.87	14.93	14.78	14.92	2459445
2014-07-07	14.90	14.92	14.77	14.89	1445854
2014-07-08	14.82	14.89	14.79	14.80	1705716
2014-07-09	14.86	14.86	14.65	14.83	1752639
2014-07-10	14.69	14.94	14.63	14.85	2304843
2014-07-11	14.84	14.87	14.69	14.76	1176526
2014-07-14	14.83	14.95	14.75	14.84	1349331
2014-07-15	14.88	14.94	14.66	14.80	1403914
2014-07-16	14.91	15.12	14.85	15.03	1904277
2014-07-17	14.98	15.05	14.82	14.87	1190808
2014-07-18	14.84	15.17	14.84	15.17	1174079
2014-07-21	15.12	15.15	14.99	15.03	1159698
2014-07-22	15.10	15.21	15.06	15.15	2027333
2014-07-23	14.93	15.15	14.74	14.99	902988
2014-07-24	14.97	15.06	14.79	14.81	1139562
2014-07-25	14.72	14.78	14.63	14.65	1430956
2014-07-28	14.70	14.86	14.65	14.82	1144602
2014-07-29	14.82	14.91	14.70	14.70	1301282
2014-07-30	14.74	14.81	14.48	14.59	1131849
2014-07-31	14.43	14.53	14.17	14.19	3054106
2014-08-01	14.20	14.35	14.15	14.19	1494150
2014-08-04	14.24	14.51	14.12	14.46	1328894
2014-08-05	14.39	14.47	14.17	14.21	908011
2014-08-06	14.09	14.35	14.06	14.23	809705
2014-08-07	14.31	14.38	14.12	14.18	1093074
2014-08-08	14.21	14.36	14.06	14.24	2002853
2014-08-11	14.33	14.54	14.31	14.44	1252058
2014-08-12	14.40	14.47	14.29	14.35	1090900
2014-08-13	14.44	14.52	14.37	14.47	1297871
2014-08-14	14.47	14.53	14.42	14.47	1856251
2014-08-15	14.55	14.57	14.27	14.34	2475374
2014-08-18	14.48	14.68	14.45	14.67	1205418
2014-08-19	14.73	14.79	14.66	14.71	1032832
2014-08-20	14.67	14.75	14.58	14.68	1030507
2014-08-21	14.65	14.69	14.49	14.65	1005113
2014-08-22	14.66	14.66	14.41	14.49	926966
2014-08-25	14.59	14.59	14.47	14.54	1354169
2014-08-26	14.59	14.66	14.53	14.58	796873
2014-08-27	14.62	14.68	14.50	14.60	1218222
2014-08-28	14.57	14.61	14.47	14.52	801963
2014-08-29	14.48	14.60	14.47	14.57	911704
2014-09-02	14.60	14.65	14.54	14.62	963590
2014-09-03	14.68	14.73	14.60	14.64	888020
2014-09-04	14.63	14.63	14.48	14.55	1167344
2014-09-05	14.51	14.77	14.51	14.76	794124
2014-09-08	14.74	14.83	14.69	14.71	898749
2014-09-09	14.66	14.77	14.58	14.61	861572
2014-09-10	14.56	14.63	14.41	14.43	869073
2014-09-11	14.36	14.54	14.34	14.47	886302
2014-09-12	14.42	14.45	13.95	14.03	1030836
2014-09-15	14.11	14.13	13.98	13.99	1096989
2014-09-16	13.96	14.20	13.95	14.18	884845
2014-09-17	14.22	14.32	14.10	14.16	850302
2014-09-18	14.19	14.26	14.07	14.08	1343494
2014-09-19	14.12	14.25	13.98	14.24	2896091
2014-09-22	14.15	14.16	13.94	14.00	1151414
2014-09-23	13.98	14.13	13.75	13.77	4114545
2014-09-24	13.78	13.93	13.72	13.80	2788688
2014-09-25	13.78	13.81	13.64	13.71	1181008
2014-09-26	13.67	14.01	13.62	13.99	1259176
2014-09-29	13.88	14.04	13.79	14.03	1270280
2014-09-30	14.06	14.08	13.82	13.82	1672755
2014-10-01	13.77	13.87	13.58	13.65	1289835
2014-10-02	13.65	13.77	13.50	13.59	1203072
2014-10-03	13.75	13.85	13.59	13.72	833862
2014-10-06	13.76	13.81	13.65	13.69	1172590
2014-10-07	13.63	13.78	13.53	13.53	1098656
2014-10-08	13.53	14.05	13.49	14.05	1854323
2014-10-09	14.03	14.17	13.75	13.78	1721109
2014-10-10	13.70	13.97	13.61	13.61	1210153
2014-10-13	13.64	13.73	13.40	13.42	2191133
2014-10-14	13.56	13.82	13.40	13.55	2643990
2014-10-15	13.42	13.57	13.07	13.49	3108953
2014-10-16	13.33	13.95	13.26	13.87	1967235
2014-10-17	14.07	14.19	13.91	14.01	1635747
2014-10-20	13.99	14.36	13.99	14.36	1564793
2014-10-21	14.45	14.59	14.39	14.58	1283030
2014-10-22	14.65	14.73	14.54	14.55	1219319
2014-10-23	14.69	15.03	14.64	14.91	1899310
2014-10-24	14.94	14.96	14.80	14.90	1081511
2014-10-27	14.87	15.02	14.79	14.97	1261252
2014-10-28	15.01	15.16	14.95	15.14	1509884
2014-10-29	14.93	15.07	14.83	14.97	2255778
2014-10-30	14.95	15.11	14.85	15.02	2495697
2014-10-31	15.30	15.33	15.02	15.31	1994942
2014-11-03	15.36	15.58	15.25	15.56	1785601
2014-11-04	15.66	15.67	15.29	15.51	1161565
2014-11-05	15.58	15.64	15.29	15.40	1600623
2014-11-06	15.42	15.59	15.30	15.43	988131
2014-11-07	15.45	15.51	15.35	15.36	1613113
2014-11-10	15.40	15.68	15.40	15.67	1496354
2014-11-11	15.66	15.66	15.51	15.58	931809
2014-11-12	15.55	15.61	15.44	15.47	1288008
2014-11-13	15.50	15.60	15.44	15.58	228061
2014-11-14	15.64	15.78	15.60	15.69	2016251
2014-11-17	15.63	15.79	15.58	15.61	2497439
2014-11-18	15.62	15.76	15.62	15.73	1901437
2014-11-19	15.70	15.70	15.51	15.55	1929847
2014-11-20	15.52	15.76	15.46	15.71	1655260
2014-11-21	15.87	15.91	15.74	15.78	1211121
2014-11-24	15.75	15.82	15.68	15.78	1355380
2014-11-25	15.84	15.88	15.80	15.83	1095225
2014-11-26	15.87	16.05	15.81	16.02	1113937
2014-11-28	16.06	16.26	15.99	16.01	1519983
2014-12-01	15.97	16.12	15.83	15.83	1745561
2014-12-02	15.84	16.05	15.74	16.02	1747565
2014-12-03	16.07	16.17	15.98	16.07	1226784
2014-12-04	16.07	16.09	15.88	16.01	955671
2014-12-05	15.95	16.18	15.93	16.13	1725757
2014-12-08	16.13	16.50	16.13	16.36	2158931
2014-12-09	16.14	16.66	16.08	16.64	2590962
2014-12-10	16.62	16.68	16.44	16.50	1359412
2014-12-11	16.63	16.72	16.59	16.65	1816770
2014-12-12	16.58	16.72	16.48	16.56	2576721
2014-12-15	16.66	16.68	16.23	16.23	1715187
2014-12-16	16.25	16.36	16.13	16.26	2814694
2014-12-17	16.31	16.85	16.25	16.85	3143225
2014-12-18	17.03	17.03	16.76	16.83	1690093
2014-12-19	16.80	16.92	16.64	16.75	2775578
2014-12-22	16.64	17.16	16.61	17.16	2337515
2014-12-23	17.21	17.30	17.16	17.17	2327709
2014-12-24	17.28	17.31	17.13	17.17	526239
2014-12-26	17.24	17.32	17.14	17.15	996095
2014-12-29	16.85	17.13	16.83	16.93	2607287
2014-12-30	16.93	16.97	16.80	16.81	1730159
2014-12-31	16.88	17.06	16.47	16.51	1629636
2015-01-02	16.64	16.83	16.58	16.80	1571451
2015-01-05	16.71	17.02	16.66	16.95	2117515
2015-01-06	16.97	17.05	16.86	16.92	3262157
2015-01-07	17.01	17.29	16.84	17.22	2554069
2015-01-08	17.27	17.64	17.22	17.49	4117942
2015-01-09	17.46	17.56	17.35	17.38	2521098
2015-01-12	17.39	17.47	17.26	17.32	1335073
2015-01-13	17.48	17.67	17.23	17.40	1727375
2015-01-14	17.22	17.47	17.15	17.45	1066500
2015-01-15	17.55	17.56	17.35	17.40	1580102
2015-01-16	17.33	17.73	17.33	17.70	1612644
2015-01-20	17.77	17.98	17.38	17.46	1590441
2015-01-21	17.46	17.56	17.40	17.52	1296705
2015-01-22	17.65	17.98	17.45	17.94	1527376
2015-01-23	17.95	17.97	17.75	17.81	1106085
2015-01-26	17.77	18.01	17.65	17.98	1285900
2015-01-27	17.82	17.96	17.71	17.80	1028537
2015-01-28	17.85	17.91	17.45	17.50	1340991
2015-01-29	17.54	17.74	17.41	17.71	1974465
2015-01-30	17.59	17.63	17.05	17.05	2089524
2015-02-02	17.12	17.15	16.61	16.93	1645717
2015-02-03	16.94	17.40	16.87	17.39	1840784
2015-02-04	17.33	17.45	17.18	17.23	1675107
2015-02-05	17.27	17.54	17.22	17.53	1714827
2015-02-06	17.50	17.50	17.05	17.15	1945370
2015-02-09	17.12	17.32	16.94	17.03	1645028
2015-02-10	17.11	17.21	16.92	17.17	1457301
2015-02-11	17.17	17.41	17.14	17.35	1429886
2015-02-12	17.48	17.65	17.36	17.63	1959755
2015-02-13	17.60	17.66	17.37	17.49	983398
2015-02-17	17.45	17.69	17.37	17.41	1756827
2015-02-18	17.43	17.66	17.14	17.63	1812205
2015-02-19	17.61	17.64	17.31	17.34	4310350
2015-02-20	17.32	17.43	17.13	17.42	3165033
2015-02-23	17.41	17.57	17.22	17.56	2168172
2015-02-24	17.53	17.53	17.20	17.27	2762158
2015-02-25	17.30	17.68	17.22	17.39	2857840
2015-02-26	17.39	17.44	17.16	17.35	1990588
2015-02-27	17.40	17.56	17.30	17.45	2771655
2015-03-02	17.48	17.93	17.45	17.69	1577790
2015-03-03	17.59	17.66	17.36	17.46	1445196
2015-03-04	17.39	17.44	17.11	17.14	879498
2015-03-05	17.25	17.28	16.78	16.78	2085710
2015-03-06	16.53	16.61	16.11	16.18	3367031
2015-03-09	16.26	16.37	16.09	16.25	2765639
2015-03-10	16.14	16.28	16.07	16.19	2861133
2015-03-11	16.25	16.28	16.09	16.23	1422092
2015-03-12	16.36	16.51	16.26	16.40	2378448
2015-03-13	16.42	16.62	16.33	16.47	2593025
2015-03-16	16.59	16.81	16.57	16.63	1755638
2015-03-17	16.58	16.79	16.45	16.76	1049511
2015-03-18	16.70	17.12	16.58	17.04	1772937
2015-03-19	16.96	17.18	16.88	16.95	1919205
2015-03-20	17.03	17.30	17.01	17.29	4613349
2015-03-23	17.27	17.46	17.17	17.29	2081534
2015-03-24	17.24	17.26	17.06	17.08	3872428
2015-03-25	17.09	17.12	16.50	16.54	2725778
2015-03-26	16.45	16.61	16.28	16.31	2856438
2015-03-27	16.27	16.44	16.22	16.42	2171301
2015-03-30	16.48	16.66	16.37	16.65	2442001
2015-03-31	16.58	16.81	16.58	16.67	2211463
2015-04-01	16.66	16.85	16.56	16.80	2376179
2015-04-02	16.81	17.16	16.78	16.99	2397694
2015-04-06	16.71	17.14	16.71	17.08	1720623
2015-04-07	17.08	17.08	16.53	16.56	1969124
2015-04-08	16.58	16.75	16.55	16.70	1594548
2015-04-09	16.69	16.73	16.29	16.31	1669310
2015-04-10	16.41	16.58	16.26	16.31	928600
2015-04-13	16.34	16.50	16.27	16.29	1502996
2015-04-14	16.32	16.49	16.22	16.27	1490208
2015-04-15	16.35	16.35	16.11	16.13	790468
2015-04-16	16.10	16.29	16.01	16.29	927978
2015-04-17	16.21	16.26	15.99	16.25	1992321
2015-04-20	16.31	16.39	16.18	16.33	1671439
2015-04-21	16.41	16.52	16.36	16.44	1461464
2015-04-22	16.44	16.50	16.30	16.34	1275940
2015-04-23	16.34	16.48	16.27	16.39	724406
2015-04-24	16.39	16.56	16.35	16.39	1005606
2015-04-27	16.47	16.66	16.36	16.38	1479589
2015-04-28	16.40	16.47	16.25	16.39	1088958
2015-04-29	16.24	16.39	16.11	16.15	1208286
2015-04-30	16.03	16.12	15.47	15.58	2167823
2015-05-01	15.50	15.75	15.47	15.60	1841842
2015-05-04	15.65	16.02	15.64	15.81	2080511
2015-05-05	16.15	16.15	15.14	15.44	3119852
2015-05-06	15.43	15.43	15.09	15.20	2519794
2015-05-07	15.23	15.61	15.14	15.52	2204832
2015-05-08	15.70	16.02	15.61	15.64	1558456
2015-05-11	15.58	15.67	15.26	15.28	1578160
2015-05-12	15.17	15.33	14.86	15.25	2615903
2015-05-13	15.30	15.50	15.22	15.25	2738581
2015-05-14	15.38	15.64	15.30	15.63	1828009
2015-05-15	15.66	15.91	15.56	15.88	1394860
2015-05-18	15.80	15.92	15.71	15.79	1268378
2015-05-19	15.72	15.79	15.64	15.67	2344712
2015-05-20	15.71	15.83	15.62	15.65	1841645
2015-05-21	15.69	15.73	15.47	15.53	762942
2015-05-22	15.51	15.59	15.39	15.48	785933
2015-05-26	15.40	15.42	15.19	15.24	1450952
2015-05-27	15.27	15.58	15.18	15.53	2350039
2015-05-28	15.52	15.59	15.25	15.37	1824512
2015-05-29	15.35	15.41	15.20	15.26	3047699
2015-06-01	15.34	15.53	15.20	15.48	1225712
2015-06-02	15.37	15.52	15.28	15.40	1376536
2015-06-03	15.38	15.40	15.23	15.28	972765
2015-06-04	15.21	15.34	15.15	15.28	1448277
2015-06-05	15.12	15.26	14.97	15.17	1645929
2015-06-08	15.17	15.20	15.10	15.10	1009401
2015-06-09	15.12	15.16	15.02	15.08	1274948
2015-06-10	15.13	15.43	15.10	15.21	1144326
2015-06-11	15.28	15.34	15.17	15.22	809948
2015-06-12	15.17	15.27	15.12	15.16	757401
2015-06-15	15.13	15.25	14.97	15.25	1528092
2015-06-16	15.22	15.42	15.15	15.42	1178032
2015-06-17	15.44	15.52	15.20	15.48	1159015
2015-06-18	15.53	15.83	15.52	15.74	1425681
2015-06-19	15.67	15.71	15.50	15.63	1836195
2015-06-22	15.66	15.68	15.39	15.40	1317337
2015-06-23	15.33	15.50	15.23	15.50	1649443
2015-06-24	15.50	15.61	15.30	15.32	1903624
2015-06-25	15.35	15.50	15.09	15.09	1926267
2015-06-26	15.07	15.09	14.97	15.04	2754147
2015-06-29	14.99	15.24	14.62	14.63	2780753
2015-06-30	14.96	15.12	14.69	15.01	4948714
2015-07-01	15.01	15.36	14.99	15.36	2297437
2015-07-02	15.46	15.70	15.37	15.51	3073245
2015-07-06	15.39	15.69	15.37	15.67	1555087
2015-07-07	15.74	15.89	15.62	15.82	1665511
2015-07-08	15.73	15.82	15.54	15.65	1417191
2015-07-09	15.76	15.81	15.50	15.56	1269654
2015-07-10	15.66	15.84	15.57	15.70	1148439
2015-07-13	15.76	15.94	15.62	15.70	1309390
2015-07-14	15.69	15.87	15.62	15.77	1195529
2015-07-15	15.74	15.94	15.71	15.82	883325
2015-07-16	15.92	16.04	15.85	15.97	1021064
2015-07-17	15.96	15.99	15.79	15.83	841800
2015-07-20	15.82	15.90	15.76	15.84	619617
2015-07-21	15.65	15.84	15.59	15.62	1313081
2015-07-22	15.58	15.69	15.51	15.56	1720270
2015-07-23	15.56	15.58	14.80	15.03	2857338
2015-07-24	14.95	14.97	14.68	14.73	3059857
2015-07-27	14.71	14.77	14.61	14.71	1827292
2015-07-28	14.74	14.76	14.49	14.59	1664459
2015-07-29	14.56	14.66	14.42	14.47	2522615
2015-07-30	14.45	14.55	14.20	14.24	1477362
2015-07-31	14.31	14.39	14.02	14.07	2648654
2015-08-03	14.08	14.33	14.07	14.33	1946267
2015-08-04	14.36	14.37	14.18	14.32	3297824
2015-08-05	14.35	14.38	13.88	14.02	2554486
2015-08-06	14.02	14.03	13.66	14.03	2912942
2015-08-07	14.00	14.39	13.93	14.27	3071796
2015-08-10	14.31	14.46	14.29	14.42	1813005
2015-08-11	14.36	14.65	14.22	14.64	2095600
2015-08-12	14.60	14.73	14.30	14.64	1565947
2015-08-13	14.60	14.78	14.48	14.60	1761545
2015-08-14	14.57	14.62	14.47	14.58	1125591
2015-08-17	14.54	14.88	14.50	14.88	3099052
2015-08-18	14.79	14.85	14.70	14.80	1040210
2015-08-19	14.63	14.67	14.49	14.55	948949
2015-08-20	14.50	14.59	14.35	14.36	1784767
2015-08-21	14.18	14.32	14.03	14.07	1873028
2015-08-24	13.25	14.11	13.22	13.60	2517367
2015-08-25	13.95	14.01	13.15	13.17	2227503
2015-08-26	13.52	13.72	13.17	13.67	2608130
2015-08-27	13.76	14.19	13.70	13.96	2147990
2015-08-28	13.95	14.11	13.86	14.07	1919720
2015-08-31	14.03	14.12	13.82	13.83	2196072
2015-09-01	13.58	13.81	13.55	13.64	2192239
2015-09-02	13.79	13.85	13.60	13.78	1364245
2015-09-03	13.83	13.89	13.55	13.62	1545090
2015-09-04	13.46	13.59	13.30	13.39	884484
2015-09-08	13.52	13.85	13.48	13.77	1253751
2015-09-09	13.88	13.98	13.83	13.91	2608019
2015-09-10	13.85	14.12	13.71	13.81	2163921
2015-09-11	13.76	14.16	13.76	14.15	1967584
2015-09-14	14.16	14.16	14.00	14.04	915421
2015-09-15	14.04	14.06	13.44	13.73	3276323
2015-09-16	13.71	14.20	13.70	14.19	3197964
2015-09-17	14.15	14.63	14.06	14.34	2617581
2015-09-18	14.16	14.20	13.42	13.52	3470174
2015-09-21	13.58	13.79	13.51	13.69	1376916
2015-09-22	13.55	13.60	13.17	13.18	2173717
2015-09-23	13.26	13.48	13.12	13.46	2712664
2015-09-24	13.42	13.48	13.31	13.37	3560613
2015-09-25	13.44	13.59	13.34	13.37	1410505
2015-09-28	13.19	13.22	12.89	13.07	2130463
2015-09-29	13.08	13.15	12.93	12.96	1946728
2015-09-30	13.08	13.29	12.91	13.23	3476190
2015-10-01	13.26	13.43	13.08	13.42	2034451
2015-10-02	13.36	13.53	13.05	13.53	1954602
2015-10-05	13.57	14.05	13.57	14.01	1686918
2015-10-06	14.00	14.20	13.96	14.12	2897370
2015-10-07	14.15	14.58	14.15	14.57	2077219
2015-10-08	14.53	15.02	14.51	14.99	2335154
2015-10-09	15.01	15.01	14.77	14.79	1982609
2015-10-12	14.85	14.92	14.73	14.73	1587214
2015-10-13	14.63	14.75	14.35	14.39	2163985
2015-10-14	14.41	14.51	14.25	14.38	2594210
2015-10-15	14.43	14.83	14.35	14.81	2443123
2015-10-16	14.83	14.98	14.77	14.83	2909759
2015-10-19	14.80	14.96	14.79	14.93	2295957
2015-10-20	14.87	15.07	14.79	14.96	1071802
2015-10-21	14.99	14.99	14.43	14.46	1728122
2015-10-22	14.52	15.08	14.51	14.85	3234299
2015-10-23	14.74	14.75	14.27	14.35	2896246
2015-10-26	14.34	14.36	14.12	14.17	2076322
2015-10-27	14.14	14.23	13.79	14.08	2587225
2015-10-28	14.12	14.36	13.81	14.23	4630240
2015-10-29	14.18	14.71	14.18	14.46	2515299
2015-10-30	14.19	14.77	13.99	14.46	2368967
2015-11-02	14.45	14.80	14.41	14.79	1590575
2015-11-03	14.77	14.78	14.52	14.53	1633203
2015-11-04	14.54	14.72	14.51	14.69	1349296
2015-11-05	14.68	14.78	14.61	14.75	1401949
2015-11-06	14.49	14.67	14.43	14.62	1887196
2015-11-09	14.52	14.55	14.21	14.27	1355119
2015-11-10	14.25	14.55	14.25	14.53	1152613
2015-11-11	14.56	14.63	14.42	14.62	1056890
2015-11-12	14.55	14.63	14.48	14.48	1379054
2015-11-13	14.47	14.59	14.14	14.21	1957087
2015-11-16	14.19	14.35	14.04	14.34	866430
2015-11-17	14.31	14.41	14.08	14.09	1391710
2015-11-18	14.16	14.18	13.79	14.00	2073844
2015-11-19	14.02	14.10	13.84	13.91	1059153
2015-11-20	14.02	14.08	13.90	14.03	1427968
2015-11-23	14.04	14.22	14.04	14.19	1176305
2015-11-24	14.07	14.34	14.02	14.29	1229831
2015-11-25	14.28	14.56	14.26	14.48	1826466
2015-11-27	14.48	14.61	14.46	14.61	1185730
2015-11-30	14.64	14.82	14.57	14.68	3114960
2015-12-01	14.74	14.82	14.59	14.79	2425248
2015-12-02	14.74	14.80	14.42	14.42	1514714
2015-12-03	14.40	14.42	13.90	13.94	1466383
2015-12-04	13.97	14.17	13.83	14.10	2613507
2015-12-07	14.06	14.08	13.75	13.83	1626875
2015-12-08	13.76	13.94	13.70	13.81	2118524
2015-12-09	13.74	13.96	13.47	13.47	3183050
2015-12-10	13.48	13.68	13.46	13.56	1679905
2015-12-11	13.37	13.60	13.29	13.42	3398316
2015-12-14	13.39	13.46	13.19	13.41	3233190
2015-12-15	13.46	13.53	13.32	13.49	3308357
2015-12-16	13.55	13.76	13.33	13.74	4051928
2015-12-17	13.74	13.78	13.53	13.56	2653656
2015-12-18	13.49	13.53	13.17	13.22	2829551
2015-12-21	13.65	13.81	13.53	13.66	10394653
2015-12-22	13.72	13.86	13.59	13.70	3436816
2015-12-23	13.78	13.89	13.70	13.81	3425061
2015-12-24	13.86	13.93	13.74	13.92	1535898
2015-12-28	13.86	13.90	13.60	13.80	4303110
2015-12-29	12.55	12.75	12.54	12.65	3481166
2015-12-30	12.79	12.91	12.66	12.68	2960268
2015-12-31	12.68	12.68	12.45	12.49	3452053
2016-01-04	12.35	12.38	12.00	12.11	3130821
2016-01-05	12.12	12.54	12.12	12.46	4424333
2016-01-06	12.24	12.36	11.98	12.06	3649647
2016-01-07	11.94	12.03	11.69	11.71	2854624
2016-01-08	11.96	12.05	11.63	11.63	2457512
2016-01-11	11.73	11.89	11.58	11.69	2275331
2016-01-12	11.78	11.78	11.30	11.49	3674864
2016-01-13	11.49	11.49	10.69	10.71	2863414
2016-01-14	10.77	10.94	10.42	10.75	4677754
2016-01-15	10.44	10.49	9.97	10.32	2886886
2016-01-19	10.49	10.61	10.07	10.13	3374921
2016-01-20	9.96	10.61	9.53	10.46	6093438
2016-01-21	10.51	11.12	10.43	10.78	3685282
2016-01-22	10.97	11.32	10.96	11.25	5189481
2016-01-25	11.21	11.44	11.01	11.03	3157545
2016-01-26	11.15	11.72	11.12	11.60	3524012
2016-01-27	11.52	11.70	11.31	11.44	3308368
2016-01-28	11.56	11.85	11.38	11.45	3222258
2016-01-29	11.56	11.91	11.47	11.88	3283200
2016-02-01	11.76	11.86	11.44	11.51	2758567
2016-02-02	11.38	11.44	10.97	11.19	2803872
2016-02-03	11.31	11.33	10.87	11.28	3164973
2016-02-04	11.26	11.68	11.23	11.54	2244919
2016-02-05	11.47	11.80	11.36	11.65	3377683
2016-02-08	11.50	11.57	11.22	11.45	2967691
2016-02-09	11.29	11.61	11.27	11.52	3223966
2016-02-10	11.56	11.99	11.54	11.68	3070839
2016-02-11	11.51	11.73	11.37	11.55	2940883
2016-02-12	11.69	12.01	11.61	11.94	2450405
2016-02-16	11.84	12.10	11.76	12.00	3636971
2016-02-17	12.07	12.74	12.07	12.32	3488261
2016-02-18	12.33	12.53	12.21	12.26	3204050
2016-02-19	12.20	12.29	11.99	12.23	2384294
2016-02-22	12.38	12.59	12.36	12.45	1623290
2016-02-23	12.30	13.31	12.17	12.40	4278175
2016-02-24	12.29	12.59	11.99	12.55	2775471
2016-02-25	12.60	12.95	12.53	12.88	2221105
2016-02-26	12.92	13.13	12.73	12.76	1947735
2016-02-29	12.78	13.05	12.69	12.90	3175452
2016-03-01	13.09	13.41	12.95	13.40	2969093
2016-03-02	13.34	13.55	13.26	13.55	3036500
2016-03-03	13.55	13.65	13.43	13.59	3078498
2016-03-04	13.65	13.86	13.53	13.65	2600456
2016-03-07	13.50	13.73	13.44	13.70	3041980
2016-03-08	13.67	13.72	13.34	13.40	2381397
2016-03-09	13.46	13.52	13.29	13.35	2128515
2016-03-10	13.43	13.51	12.94	13.18	2162007
2016-03-11	13.45	13.67	13.24	13.59	2306578
2016-03-14	13.59	13.76	13.37	13.55	2594559
2016-03-15	13.47	13.47	13.20	13.28	1640693
2016-03-16	13.21	13.55	13.21	13.49	2205354
2016-03-17	13.52	13.63	13.24	13.58	1755313
2016-03-18	13.58	13.91	13.58	13.75	2989035
2016-03-21	13.70	13.85	13.36	13.43	2743223
2016-03-22	13.37	13.37	13.15	13.32	1419661
2016-03-23	13.31	13.35	13.00	13.04	2344151
2016-03-24	13.00	13.01	12.74	12.97	1393991
2016-03-28	13.03	13.26	12.82	13.26	1788744
2016-03-29	13.19	13.71	13.04	13.66	2942870
2016-03-30	13.71	13.89	13.63	13.63	1720292
2016-03-31	13.64	14.04	13.55	14.00	1972033
2016-04-01	13.87	13.92	13.36	13.37	2290308
2016-04-04	13.33	13.36	13.07	13.18	1456096
2016-04-05	13.06	13.19	12.85	13.15	2282877
2016-04-06	13.15	13.18	12.91	13.13	1525985
2016-04-07	13.05	13.10	12.87	12.98	1772887
2016-04-08	13.09	13.36	13.01	13.21	1399749
2016-04-11	13.30	13.45	13.26	13.26	1488934
2016-04-12	13.30	13.58	13.28	13.42	1144025
2016-04-13	13.47	13.68	13.47	13.68	1487430
2016-04-14	13.67	13.96	13.63	13.80	1411572
2016-04-15	13.74	13.94	13.74	13.85	1011249
2016-04-18	13.80	13.81	13.50	13.59	2228099
2016-04-19	13.62	13.64	13.33	13.45	3137270
2016-04-20	13.43	13.50	13.26	13.28	1760582
2016-04-21	13.31	13.34	12.93	13.02	1604342
2016-04-22	13.07	13.18	12.78	12.97	2945839
2016-04-25	12.90	13.03	12.80	13.03	2059043
2016-04-26	13.09	13.30	13.06	13.27	1069539
2016-04-27	13.23	13.32	13.10	13.29	1478553
2016-04-28	13.23	13.30	12.98	13.09	4284671
2016-04-29	13.08	13.14	12.64	12.81	2491713
2016-05-02	12.86	13.00	12.76	12.93	1453168
2016-05-03	12.51	12.76	12.10	12.66	3547446
2016-05-04	12.60	12.77	12.56	12.70	3233806
2016-05-05	12.70	12.88	12.63	12.68	2906821
2016-05-06	12.68	12.80	12.55	12.75	1881100
2016-05-09	12.77	12.96	12.77	12.89	1810722
2016-05-10	12.98	13.21	12.82	13.21	1922464
2016-05-11	13.14	13.16	12.90	12.94	2599678
2016-05-12	12.96	13.01	12.60	12.70	1603746
2016-05-13	12.66	12.68	12.43	12.57	1371860
2016-05-16	12.55	12.77	12.52	12.67	1869825
2016-05-17	12.62	12.68	12.35	12.41	2979135
2016-05-18	12.29	12.42	12.00	12.16	2302845
2016-05-19	12.06	12.06	11.55	11.70	2420657
2016-05-20	11.74	11.79	11.63	11.74	1898242
2016-05-23	11.76	11.92	11.69	11.71	2000330
2016-05-24	11.84	11.92	11.67	11.83	2105285
2016-05-25	11.82	12.06	11.76	12.01	1914242
2016-05-26	12.01	12.01	11.87	11.89	895454
2016-05-27	11.87	12.08	11.87	12.05	1183825
2016-05-31	12.04	12.11	11.81	12.04	1600163
2016-06-01	12.00	12.10	11.93	12.07	2957160
2016-06-02	12.03	12.31	12.03	12.20	2979721
2016-06-03	12.25	12.37	11.87	11.97	4028766
2016-06-06	11.99	12.03	11.82	11.93	2281652
2016-06-07	11.91	11.97	11.82	11.93	2714873
2016-06-08	12.02	12.14	11.91	12.13	2789828
2016-06-09	12.08	12.11	11.82	11.84	1668985
2016-06-10	11.70	11.80	11.53	11.67	2554245
2016-06-13	11.68	11.85	11.60	11.61	1591461
2016-06-14	11.56	11.66	11.51	11.63	1899974
2016-06-15	11.63	11.94	11.62	11.78	2310710
2016-06-16	11.74	11.74	11.38	11.71	2350920
2016-06-17	11.71	12.08	11.68	12.00	3441883
2016-06-20	12.13	12.34	12.10	12.12	2704406
2016-06-21	12.18	12.30	12.05	12.24	2086906
2016-06-22	12.25	12.29	12.11	12.22	1638432
2016-06-23	12.31	12.49	12.31	12.44	1765355
2016-06-24	12.10	12.17	11.79	11.87	4241162
2016-06-27	11.75	11.75	11.26	11.32	3024214
2016-06-28	11.50	11.83	11.43	11.56	2172853
2016-06-29	11.73	11.99	11.65	11.96	1671149
2016-06-30	11.98	12.07	11.79	12.07	1449236
2016-07-01	12.13	12.39	12.13	12.34	1664840
2016-07-05	12.23	12.35	12.08	12.14	2025977
2016-07-06	12.03	12.14	11.89	12.10	1795248
2016-07-07	12.12	12.22	11.90	12.03	2739278
2016-07-08	12.20	12.48	12.20	12.41	2852878
2016-07-11	12.47	12.65	12.43	12.62	2233749
2016-07-12	12.73	12.90	12.65	12.84	1830941
2016-07-13	12.83	12.83	12.31	12.49	4059387
2016-07-14	12.48	12.55	12.41	12.47	2469160
2016-07-15	12.62	13.07	12.47	13.00	3191341
2016-07-18	13.03	13.35	12.97	13.29	3038587
2016-07-19	13.25	13.45	13.16	13.42	2970635
2016-07-20	13.42	13.56	13.15	13.28	4583909
2016-07-21	13.18	13.63	13.14	13.41	2424166
2016-07-22	13.44	13.74	13.39	13.63	1722578
2016-07-25	13.64	13.83	13.61	13.62	1532483
2016-07-26	13.62	13.67	13.17	13.17	3929872
2016-07-27	13.17	13.34	13.05	13.11	2762656
2016-07-28	13.10	13.23	13.03	13.13	2523096
2016-07-29	13.10	13.33	13.07	13.30	3074772
2016-08-01	13.26	13.43	13.21	13.39	1814137
2016-08-02	13.34	13.50	13.02	13.11	2363226
2016-08-03	13.10	13.36	13.06	13.28	3046783
2016-08-04	13.30	13.36	13.01	13.12	1671512
2016-08-05	13.15	13.53	13.15	13.52	1284029
2016-08-08	13.51	13.83	13.45	13.74	3201271
2016-08-09	13.76	13.95	13.60	13.81	2909427
2016-08-10	13.54	13.92	13.54	13.71	1962855
2016-08-11	13.82	13.82	13.52	13.56	1209939
2016-08-12	13.47	13.69	13.45	13.59	1087658
2016-08-15	13.59	13.88	13.59	13.78	1402268
2016-08-16	13.77	13.81	13.68	13.74	1150313
2016-08-17	13.75	13.75	13.32	13.48	1456961
2016-08-18	13.52	13.57	13.39	13.54	1440462
2016-08-19	13.53	13.64	13.47	13.63	2283908
2016-08-22	13.63	13.79	13.45	13.75	1707286
2016-08-23	13.80	13.94	13.67	13.69	1410562
2016-08-24	13.70	13.76	13.55	13.56	1171069
2016-08-25	13.53	13.66	13.52	13.64	985440
2016-08-26	13.70	13.78	13.57	13.69	1722378
2016-08-29	13.75	13.95	13.73	13.73	1572918
2016-08-30	13.79	13.87	13.54	13.84	1246862
2016-08-31	13.84	14.00	13.71	13.89	3612890
2016-09-01	13.90	13.90	13.34	13.56	3621311
2016-09-02	13.67	13.88	13.52	13.56	1956199
2016-09-06	13.56	13.63	13.31	13.32	1372949
2016-09-07	13.28	13.31	13.08	13.20	2358472
2016-09-08	13.19	13.19	13.00	13.06	3372809
2016-09-09	12.89	12.91	12.33	12.33	2826089
2016-09-12	12.31	12.56	12.22	12.41	2771093
2016-09-13	12.29	12.42	12.17	12.31	2377369
2016-09-14	12.34	12.49	12.18	12.38	1736666
2016-09-15	12.37	12.55	12.26	12.51	1514603
2016-09-16	12.46	12.57	12.35	12.53	3827167
2016-09-19	12.54	12.65	12.38	12.47	1939038
2016-09-20	12.58	12.58	12.38	12.43	1123887
2016-09-21	12.47	12.70	12.35	12.68	1541651
2016-09-22	12.78	12.93	12.78	12.91	1845209
2016-09-23	12.90	13.09	12.79	13.04	1828467
2016-09-26	12.74	12.80	12.56	12.60	3337008
2016-09-27	12.57	12.64	12.48	12.45	5390284
2016-09-28	12.48	12.73	12.44	12.72	2063314
2016-09-29	12.72	12.84	12.59	12.66	1766870
2016-09-30	12.73	12.85	12.55	12.79	2469915
2016-10-03	12.75	12.82	12.63	12.76	2532600
2016-10-04	12.82	12.96	12.56	12.71	3016185
2016-10-05	12.71	12.82	12.49	12.66	2922116
2016-10-06	12.63	12.97	12.54	12.95	2339018
2016-10-07	12.99	13.14	12.70	12.74	2927059
2016-10-10	12.86	13.02	12.76	12.97	1635358
2016-10-11	12.93	12.95	12.65	12.78	1356997
2016-10-12	12.83	12.90	12.73	12.75	2491031
2016-10-13	12.68	12.87	12.63	12.82	1652599
2016-10-14	12.90	12.94	12.75	12.78	1533193
2016-10-17	12.74	12.98	12.46	12.87	1113335
2016-10-18	12.96	13.19	12.93	13.09	1331848
2016-10-19	13.16	13.32	13.14	13.28	1550357
2016-10-20	13.28	13.33	12.95	13.17	1345076
2016-10-21	13.02	13.17	12.94	13.11	1210292
2016-10-24	13.20	13.40	13.04	13.07	2632322
2016-10-25	13.03	13.11	12.91	12.92	1793108
2016-10-26	12.83	12.87	12.54	12.58	2486882
2016-10-27	12.64	12.64	12.31	12.36	2404803
2016-10-28	12.39	12.51	12.31	12.40	2260663
2016-10-31	12.45	12.62	12.42	12.56	1701543
2016-11-01	12.54	12.57	12.23	12.29	1852794
2016-11-02	12.43	12.55	12.18	12.32	1704256
2016-11-03	12.14	12.42	12.14	12.20	2983078
2016-11-04	12.20	12.48	12.15	12.38	2339737
2016-11-07	12.59	12.82	12.56	12.73	1433990
2016-11-08	12.69	13.04	12.63	13.00	1272770
2016-11-09	12.77	13.41	12.66	13.28	2983876
2016-11-10	13.43	13.59	13.19	13.47	3198211
2016-11-11	13.49	13.77	13.47	13.64	2440176
2016-11-14	13.72	14.23	13.69	13.98	3734388
2016-11-15	13.96	14.01	13.76	13.94	1983984
2016-11-16	13.91	14.24	13.88	14.21	3342344
2016-11-17	14.22	14.37	13.79	13.80	2733663
2016-11-18	13.82	13.87	13.52	13.56	2248541
2016-11-21	13.68	13.80	13.52	13.59	2780056
2016-11-22	13.65	13.92	13.61	13.92	3593614
2016-11-23	13.81	14.10	13.65	14.10	1837228
2016-11-25	14.11	14.29	14.06	14.25	794541
2016-11-28	14.22	14.32	14.15	14.29	2067575
2016-11-29	14.32	14.49	14.24	14.49	2674740
2016-11-30	14.45	14.62	14.32	14.54	3793475
2016-12-01	14.55	14.99	14.53	14.97	4074319
2016-12-02	15.01	15.06	14.81	14.84	4272907
2016-12-05	14.99	15.15	14.99	15.13	4477888
2016-12-06	15.15	15.32	15.07	15.30	2415639
2016-12-07	15.35	15.76	15.35	15.71	1838714
2016-12-08	15.69	15.76	15.49	15.69	2758040
2016-12-09	15.76	15.84	15.60	15.75	2223381
2016-12-12	15.73	15.78	15.45	15.67	2044102
2016-12-13	15.79	15.83	15.47	15.59	1924784
2016-12-14	15.46	15.84	15.43	15.54	2492200
2016-12-15	15.52	15.84	15.42	15.49	2330355
2016-12-16	15.66	15.78	15.57	15.73	3279905
2016-12-19	15.73	15.94	15.66	15.91	2762499
2016-12-20	15.96	16.05	15.65	15.83	2099506
2016-12-21	15.79	15.95	15.62	15.64	2405074
2016-12-22	15.66	15.66	15.34	15.53	2210203
2016-12-23	15.55	15.74	15.47	15.73	1449395
2016-12-27	15.72	15.79	15.61	15.11	1890618
2016-12-28	15.12	15.35	15.00	15.16	2365470
2016-12-29	15.18	15.30	15.06	15.21	1333952
2016-12-30	15.22	15.35	15.11	15.25	2074331
2017-01-03	15.40	15.51	15.18	15.44	1647677
2017-01-04	15.35	15.69	15.27	15.65	3220087
2017-01-05	15.68	15.68	14.98	15.01	4897351
2017-01-06	15.04	15.09	14.77	14.78	3875716
2017-01-09	14.83	15.05	14.67	14.96	4586615
2017-01-10	15.00	15.24	14.90	14.94	2239577
2017-01-11	15.02	15.04	14.76	14.78	3481935
2017-01-12	14.82	14.85	14.51	14.74	3593793
2017-01-13	14.80	15.02	14.74	14.75	3062140
2017-01-17	14.70	14.95	14.63	14.74	2503636
2017-01-18	14.76	15.01	14.66	14.94	1937916
2017-01-19	14.94	15.01	14.68	14.80	1481503
2017-01-20	14.79	15.01	14.68	14.72	2703151
2017-01-23	14.74	14.85	14.67	14.78	3134479
2017-01-24	14.86	15.02	14.79	14.89	4147000
2017-01-25	14.95	15.20	14.89	15.03	2467359
2017-01-26	15.09	15.28	15.09	15.26	2653944
2017-01-27	15.32	15.34	15.01	15.17	1932085
2017-01-30	15.10	15.10	14.51	14.68	2033856
2017-01-31	14.68	14.75	14.45	14.72	2084198
2017-02-01	14.77	15.02	14.64	14.71	2545095
2017-02-02	14.68	14.90	14.64	14.85	2391567
2017-02-03	14.94	15.16	14.83	15.12	1892276
2017-02-06	15.12	15.17	14.95	15.05	1746329
2017-02-07	15.05	15.27	14.74	14.80	2880616
2017-02-08	14.75	14.91	14.60	14.90	2392096
2017-02-09	14.93	15.22	14.83	15.16	2030360
2017-02-10	15.17	15.31	15.12	15.25	1929457
2017-02-13	15.37	15.42	15.26	15.38	1545817
2017-02-14	15.32	15.47	15.20	15.43	1273221
2017-02-15	15.34	15.64	15.17	15.56	3206536
2017-02-16	15.56	15.67	15.37	15.41	2032231
2017-02-17	15.44	15.48	15.04	15.13	2459811
2017-02-21	15.14	15.34	15.07	15.20	3083542
2017-02-22	15.49	15.96	14.80	15.00	4780768
2017-02-23	15.06	15.07	14.65	14.76	2658973
2017-02-24	14.73	14.76	14.51	14.71	3247074
2017-02-27	14.69	15.05	14.66	14.93	2179229
2017-02-28	14.90	14.90	14.55	14.75	4357917
2017-03-01	14.79	15.09	14.78	14.86	3156355
2017-03-02	14.79	14.89	14.67	14.75	2317198
2017-03-03	14.47	14.69	14.42	14.64	2530797
2017-03-06	14.54	14.67	14.49	14.62	1408602
2017-03-07	14.57	14.62	14.46	14.57	1489169
2017-03-08	14.42	14.64	14.36	14.46	1263470
2017-03-09	14.42	14.57	14.20	14.24	1350522
2017-03-10	14.35	14.44	14.15	14.32	1862340
2017-03-13	14.36	14.54	14.36	14.43	1295107
2017-03-14	14.39	14.52	14.27	14.44	1054504
2017-03-15	14.51	14.85	14.48	14.77	1652599
2017-03-16	14.79	15.10	14.74	15.05	3118270
2017-03-17	15.06	15.10	14.84	14.94	3414403
2017-03-20	14.94	14.97	14.77	14.85	927839
2017-03-21	14.94	14.99	14.49	14.53	1511816
2017-03-22	14.52	14.69	14.29	14.69	1576189
2017-03-23	14.65	14.87	14.62	14.70	1561045
2017-03-24	14.71	14.88	14.67	14.74	1197406
2017-03-27	14.61	14.71	14.50	14.71	1380567
2017-03-28	14.69	14.81	14.53	14.74	1587190
2017-03-29	14.69	14.94	14.62	14.93	1457241
2017-03-30	14.94	15.13	14.90	15.13	1546620
2017-03-31	15.13	15.36	15.08	15.33	2759997
2017-04-03	15.34	15.40	14.95	15.06	2144332
2017-04-04	15.06	15.26	14.96	15.15	3363293
2017-04-05	15.25	15.42	15.19	15.21	3070503
2017-04-06	15.22	15.39	15.05	15.37	2208912
2017-04-07	15.33	15.38	15.06	15.10	1842519
2017-04-10	14.96	15.26	14.91	15.14	1432294
2017-04-11	15.14	15.24	15.04	15.22	2198759
2017-04-12	15.24	15.24	14.99	15.14	1734788
2017-04-13	15.13	15.25	15.07	15.14	1402539
2017-04-17	15.18	15.27	15.09	15.27	1324140
2017-04-18	15.22	15.35	15.11	15.27	1166679
2017-04-19	15.30	15.57	15.30	15.48	2292725
2017-04-20	15.53	15.58	15.21	15.48	2500212
2017-04-21	15.47	15.49	15.23	15.25	1446968
2017-04-24	15.46	15.58	15.25	15.54	2718021
2017-04-25	15.60	15.90	15.57	15.79	2109089
2017-04-26	15.73	16.15	15.71	15.93	2119284
2017-04-27	15.96	16.05	15.75	15.78	1542847
2017-04-28	15.79	15.90	14.87	14.89	6327585
2017-05-01	14.95	15.08	14.86	15.06	1759591
2017-05-02	15.09	15.18	14.94	15.17	3203876
2017-05-03	15.43	15.56	15.13	15.45	4018972
2017-05-04	15.48	15.63	15.19	15.57	2539634
2017-05-05	15.63	15.85	15.61	15.85	2754667
2017-05-08	15.84	15.84	15.42	15.57	3228496
2017-05-09	15.65	15.69	15.38	15.50	2364653
2017-05-10	15.47	15.61	15.27	15.53	2347942
2017-05-11	15.46	15.48	15.14	15.39	1651655
2017-05-12	15.34	15.42	15.11	15.15	1310665
2017-05-15	15.17	15.47	15.11	15.15	1836899
2017-05-16	15.18	15.46	15.17	15.42	2151616
2017-05-17	15.31	15.40	15.09	15.33	1790853
2017-05-18	15.34	15.68	15.19	15.62	1466501
2017-05-19	15.64	15.84	15.57	15.78	2034259
2017-05-22	15.84	16.00	15.76	15.88	1688878
2017-05-23	15.92	16.04	15.88	15.91	1421229
2017-05-24	15.94	16.09	15.89	16.00	1713585
2017-05-25	16.07	16.14	15.75	15.76	2429072
2017-05-26	15.71	15.89	15.70	15.76	2083870
2017-05-30	15.74	15.82	15.61	15.73	1120774
2017-05-31	15.78	15.78	15.52	15.61	3593650
2017-06-01	15.64	15.89	15.52	15.86	2004152
2017-06-02	15.93	16.03	15.77	15.89	2577638
2017-06-05	15.87	15.96	15.77	15.94	1545734
2017-06-06	15.89	15.98	15.66	15.83	1331373
2017-06-07	15.83	15.93	15.69	15.87	1118805
2017-06-08	15.87	16.28	15.77	16.19	1513838
2017-06-09	16.21	16.59	16.13	16.33	2551132
2017-06-12	16.35	16.55	16.22	16.38	2156375
2017-06-13	16.44	16.55	16.33	16.55	1733985
2017-06-14	16.60	16.61	16.36	16.45	1976464
2017-06-15	16.27	16.54	16.19	16.40	1542401
2017-06-16	16.32	16.57	16.26	16.54	2661612
2017-06-19	16.61	16.74	16.54	16.72	1603203
2017-06-20	16.73	16.74	16.53	16.62	1542885
2017-06-21	16.61	16.68	16.36	16.46	964167
2017-06-22	16.50	16.58	16.37	16.42	1954220
2017-06-23	16.47	16.63	16.43	16.51	2723299
2017-06-26	16.57	16.72	16.49	16.65	1765706
2017-06-27	16.65	16.82	16.52	16.57	2228366
2017-06-28	16.67	16.87	16.53	16.55	1712142
2017-06-29	16.54	16.60	16.24	16.32	1303233
2017-06-30	16.41	16.43	16.11	16.12	1163203
2017-07-03	16.22	16.64	16.17	16.58	840079
2017-07-05	16.54	16.65	16.09	16.18	2732692
2017-07-06	16.07	16.22	15.95	15.98	1603119
2017-07-07	16.01	16.15	15.95	16.07	2112120
2017-07-10	16.04	16.13	15.66	15.66	1363839
2017-07-11	15.72	15.86	15.64	15.86	1380902
2017-07-12	15.98	16.17	15.93	16.02	1572323
2017-07-13	16.05	16.11	15.97	16.11	872775
2017-07-14	16.15	16.26	16.08	16.19	935192
2017-07-17	16.15	16.81	16.12	16.43	2629773
2017-07-18	16.40	16.55	16.30	16.40	1778215
2017-07-19	16.47	16.67	16.39	16.67	1435820
2017-07-20	16.68	16.68	16.08	16.11	2048191
2017-07-21	16.20	16.32	15.91	16.09	1825074
2017-07-24	16.13	16.16	15.95	16.02	895765
2017-07-25	16.10	16.21	16.03	16.20	1358516
2017-07-26	16.24	16.30	15.87	15.89	1193617
2017-07-27	15.91	16.11	15.71	16.05	1830006
2017-07-28	16.03	16.26	16.00	16.23	1255020
2017-07-31	16.32	16.32	16.02	16.28	1238270
2017-08-01	16.39	16.40	16.18	16.26	1413488
2017-08-02	16.27	16.59	15.86	16.10	1414059
2017-08-03	16.15	16.30	16.05	16.07	1169102
2017-08-04	16.07	16.41	16.05	16.39	1300788
2017-08-07	16.40	16.46	16.24	16.27	1549713
2017-08-08	16.21	16.26	15.82	15.90	5847623
2017-08-09	15.85	15.90	15.51	15.56	1922677
2017-08-10	15.51	15.67	15.42	15.50	2376854
2017-08-11	15.40	15.61	15.40	15.50	1931693
2017-08-14	15.62	15.80	15.59	15.74	1627491
2017-08-15	15.78	15.82	15.60	15.74	964580
2017-08-16	15.80	15.97	15.80	15.89	1221682
2017-08-17	15.88	16.04	15.66	15.66	1266399
2017-08-18	15.53	15.63	15.40	15.41	2576479
2017-08-21	15.41	15.49	15.31	15.42	1779724
2017-08-22	15.39	15.57	15.39	15.47	1678931
2017-08-23	15.42	15.50	15.34	15.36	1582868
2017-08-24	15.41	15.49	15.24	15.35	2346592
2017-08-25	15.44	15.50	15.24	15.45	1420259
2017-08-28	15.48	15.50	15.17	15.23	1591991
2017-08-29	15.16	15.35	15.11	15.23	3505964
2017-08-30	15.25	15.63	15.20	15.60	2140854
2017-08-31	15.68	15.84	15.57	15.80	3118570
2017-09-01	15.83	15.96	15.79	15.89	1391074
2017-09-05	15.90	15.93	15.41	15.54	1958027
2017-09-06	15.57	15.77	15.54	15.66	1555157
2017-09-07	15.68	15.75	15.53	15.56	924505
2017-09-08	15.53	15.91	15.50	15.72	1152273
2017-09-11	15.81	16.01	15.81	15.90	1117915
2017-09-12	15.89	15.99	15.82	15.89	873036
2017-09-13	15.86	16.02	15.86	16.02	1633028
2017-09-14	15.98	16.00	15.74	15.81	1463573
2017-09-15	15.84	15.91	15.64	15.82	2746982
2017-09-18	15.84	15.92	15.77	15.84	1122549
2017-09-19	15.83	15.87	15.64	15.77	1299350
2017-09-20	15.81	15.96	15.79	15.93	1059051
2017-09-21	15.99	16.08	15.77	15.79	1486967
2017-09-22	15.85	15.94	15.79	15.84	1837519
2017-09-25	15.91	16.12	15.83	15.89	1295939
2017-09-26	15.98	16.06	15.89	16.02	1127706
2017-09-27	16.11	16.15	15.90	16.03	2018308
2017-09-28	16.08	16.10	15.86	16.10	1519870
2017-09-29	16.04	16.15	15.95	16.07	1186708
2017-10-02	16.08	16.13	15.99	16.04	1700079
2017-10-03	16.04	16.07	15.84	15.90	1411441
2017-10-04	15.93	15.96	15.77	15.93	866138
2017-10-05	15.98	16.12	15.87	16.06	1088171
2017-10-06	16.01	16.22	15.92	16.19	946254
2017-10-09	16.19	16.29	16.15	16.27	11866847
2017-10-10	16.32	16.43	16.28	16.32	1710568
2017-10-11	16.34	16.48	16.29	16.42	1244340
2017-10-12	16.40	16.74	16.40	16.72	1325109
2017-10-13	16.66	16.80	16.49	16.61	1860029
2017-10-16	16.61	16.72	16.54	16.68	1508784
2017-10-17	16.68	16.80	16.61	16.73	1717286
2017-10-18	16.74	16.94	16.67	16.92	976294
2017-10-19	16.90	16.99	16.78	16.96	2760276
2017-10-20	17.04	17.15	16.34	16.53	1944327
2017-10-23	16.53	16.53	16.22	16.27	1005583
2017-10-24	16.32	16.51	16.31	16.47	1371423
2017-10-25	16.42	16.53	16.27	16.29	1290624
2017-10-26	16.33	16.37	16.08	16.30	1327496
2017-10-27	16.29	16.49	16.22	16.45	1509579
2017-10-30	16.46	16.47	16.17	16.21	1003230
2017-10-31	16.01	16.41	16.00	16.32	1801151
2017-11-01	16.42	16.58	16.24	16.28	1779635
2017-11-02	16.28	16.60	16.04	16.58	1554359
2017-11-03	16.45	16.65	16.38	16.48	915338
2017-11-06	16.42	16.64	16.42	16.51	862277
2017-11-07	16.51	16.85	16.28	16.31	2487613
2017-11-08	16.21	16.65	16.21	16.62	1195771
2017-11-09	16.47	16.63	16.39	16.54	986806
2017-11-10	16.56	16.59	16.48	16.52	807303
2017-11-13	16.49	16.53	16.24	16.47	1297791
2017-11-14	16.34	16.47	16.27	16.37	916577
2017-11-15	16.32	16.40	16.20	16.26	1781271
2017-11-16	15.80	16.46	15.78	16.41	1292878
2017-11-17	16.30	16.47	16.30	16.39	826108
2017-11-20	16.42	16.42	16.15	16.26	1253249
2017-11-21	16.39	16.54	16.29	16.49	1357058
2017-11-22	16.46	16.60	16.39	16.48	979270
2017-11-24	16.59	16.77	16.49	16.61	956634
2017-11-27	16.60	16.68	16.52	16.52	1107937
2017-11-28	16.51	16.57	16.22	16.40	2467109
2017-11-29	16.39	16.70	16.39	16.60	1057615
2017-11-30	16.71	16.75	16.49	16.71	1712106
2017-12-01	16.77	16.77	16.26	16.49	1625834
2017-12-04	16.72	16.83	16.62	16.66	1015454
2017-12-05	16.70	16.70	16.52	16.52	1173859
2017-12-06	16.56	16.65	16.47	16.62	1644729
2017-12-07	16.62	16.70	16.47	16.62	2029479
2017-12-08	16.66	16.73	16.53	16.71	1585893
2017-12-11	16.75	16.77	16.62	16.65	2333805
2017-12-12	16.73	16.81	16.60	16.66	3024556
2017-12-13	16.67	16.87	16.61	16.85	1993800
2017-12-14	16.81	16.91	16.72	16.75	1625285
2017-12-15	16.82	17.17	16.79	17.08	2490905
2017-12-18	17.16	17.46	17.10	17.44	1779007
2017-12-19	17.26	17.39	17.12	17.13	2298809
2017-12-20	17.16	17.26	17.04	17.04	2099018
2017-12-21	17.16	17.16	16.95	17.00	1294404
2017-12-22	17.06	17.13	16.99	17.06	1186344
2017-12-26	17.11	17.15	17.03	17.05	842263
2017-12-27	17.09	17.14	17.00	16.52	801440
2017-12-28	16.54	16.76	16.46	16.75	1595510
2017-12-29	16.80	16.80	16.52	16.53	1558609
2018-01-02	16.61	16.81	16.50	16.69	2042206
2018-01-03	16.69	16.79	16.37	16.46	1950848
2018-01-04	16.50	16.50	16.30	16.30	1346174
2018-01-05	16.38	16.42	16.25	16.41	1576934
2018-01-08	16.26	16.63	16.22	16.59	1304649
2018-01-09	16.57	16.62	16.42	16.55	1326341
2018-01-10	16.52	16.76	16.47	16.68	1482648
2018-01-11	16.72	16.81	16.64	16.78	3011999
2018-01-12	16.74	16.81	16.62	16.64	1562389
2018-01-16	16.74	16.99	16.70	16.70	1773840
2018-01-17	16.75	17.03	16.73	16.94	2499264
2018-01-18	16.94	16.94	16.57	16.63	1807896
2018-01-19	16.60	16.83	16.60	16.76	2894679
2018-01-22	16.82	16.86	16.73	16.80	1712738
2018-01-23	16.84	17.26	16.81	17.26	1193690
2018-01-24	17.28	17.35	17.15	17.21	1079011
2018-01-25	17.27	17.31	16.98	17.03	1789988
2018-01-26	17.12	17.16	16.97	17.08	921384
2018-01-29	17.10	17.10	16.89	16.97	851810
2018-01-30	16.92	16.96	16.73	16.76	1196874
2018-01-31	16.84	16.96	16.70	16.85	2099988
2018-02-01	16.83	16.92	16.67	16.74	1209568
2018-02-02	16.65	16.68	16.28	16.35	1789924
2018-02-05	16.29	16.36	15.73	15.76	1921065
2018-02-06	15.50	16.06	15.38	16.02	2656586
2018-02-07	15.98	16.18	15.90	15.94	1544025
2018-02-08	16.01	16.01	15.42	15.43	1292456
2018-02-09	15.54	15.96	15.31	15.84	2660491
2018-02-12	15.86	15.92	15.40	15.80	1884075
2018-02-13	15.50	15.87	15.25	15.77	3548463
2018-02-14	15.53	15.78	15.42	15.75	2348465
2018-02-15	15.79	15.90	15.40	15.46	3391475
2018-02-16	15.42	15.61	15.39	15.58	1808941
2018-02-20	15.45	15.54	15.24	15.27	3321804
2018-02-21	15.12	15.35	14.88	14.88	4463363
2018-02-22	14.95	15.04	14.84	14.92	3273204
2018-02-23	14.99	15.17	14.91	15.12	2040840
2018-02-26	15.12	15.19	14.89	14.99	1867593
2018-02-27	15.02	15.07	14.47	14.49	2592882
2018-02-28	14.55	14.68	14.41	14.43	2835328
2018-03-01	14.35	14.63	14.34	14.45	2261962
2018-03-02	14.37	14.49	14.09	14.47	1654742
2018-03-05	14.47	14.58	14.35	14.52	1744756
2018-03-06	14.52	14.61	14.37	14.49	1880764
2018-03-07	14.42	14.80	14.40	14.76	2317766
2018-03-08	14.76	14.79	14.62	14.68	2250343
2018-03-09	14.72	14.94	14.66	14.92	2656546
2018-03-12	14.95	14.95	14.78	14.86	2100081
2018-03-13	14.86	14.95	14.74	14.79	1981754
2018-03-14	14.81	14.91	14.75	14.90	1573882
2018-03-15	14.90	14.96	14.76	14.93	1577983
2018-03-16	14.96	15.17	14.85	15.12	3100751
2018-03-19	15.08	15.08	14.83	14.96	889313
2018-03-20	15.00	15.08	14.85	14.97	1572740
2018-03-21	14.96	15.04	14.85	14.93	1449079
2018-03-22	14.82	14.98	14.64	14.64	1255370
2018-03-23	14.67	14.73	14.33	14.33	2309337
2018-03-26	14.51	14.69	14.46	14.65	1230573
2018-03-27	14.64	14.83	14.49	14.55	1332871
2018-03-28	14.80	15.26	14.74	15.20	3913771
2018-03-29	15.21	15.28	15.04	15.22	3441650
2018-04-02	15.25	15.30	14.86	14.93	2042983
2018-04-03	14.98	15.26	14.92	15.21	2063488
2018-04-04	15.10	15.24	15.03	15.19	1735864
2018-04-05	15.20	15.20	14.96	15.00	3746518
2018-04-06	14.98	15.09	14.80	14.83	2197940
2018-04-09	14.89	14.90	14.55	14.55	3010393
2018-04-10	14.65	14.69	14.40	14.42	3076921
2018-04-11	14.37	14.84	14.34	14.70	3873444
2018-04-12	14.81	15.48	14.66	15.42	4043987
2018-04-13	15.51	15.52	15.23	15.45	3995747
2018-04-16	15.57	15.67	15.49	15.51	1966190
2018-04-17	15.62	15.92	15.53	15.87	2647377
2018-04-18	15.87	15.97	15.77	15.86	1924489
2018-04-19	15.87	16.01	15.77	15.84	2205415
2018-04-20	15.81	15.89	15.72	15.73	1042659
2018-04-23	15.78	15.79	15.58	15.64	1242476
2018-04-24	15.73	15.73	15.50	15.62	1779204
2018-04-25	15.55	15.75	15.55	15.70	1558588
2018-04-26	15.74	15.75	15.60	15.65	1188971
2018-04-27	15.64	15.85	15.63	15.79	1223319
2018-04-30	15.86	15.90	15.60	15.60	2187129
2018-05-01	15.60	15.74	15.45	15.65	2089422
2018-05-02	15.63	15.67	15.48	15.59	2158864
2018-05-03	15.59	15.86	15.47	15.85	1762822
2018-05-04	15.85	16.16	15.79	16.09	1623635
2018-05-07	16.16	16.29	16.05	16.25	1732929
2018-05-08	16.04	16.60	16.04	16.38	4844210
2018-05-09	16.42	16.69	16.37	16.61	2842843
2018-05-10	16.70	16.79	16.56	16.65	2232789
2018-05-11	16.65	16.78	16.60	16.62	995887
2018-05-14	16.60	16.60	16.42	16.45	1738684
2018-05-15	16.37	16.46	16.16	16.19	2336599
2018-05-16	16.23	16.33	16.11	16.27	1347438
2018-05-17	16.32	16.43	16.27	16.34	1358622
2018-05-18	16.47	16.69	16.42	16.65	2077238
2018-05-21	16.77	17.14	16.77	17.09	2751865
2018-05-22	17.06	17.25	16.97	17.10	2268262
2018-05-23	17.10	17.22	17.04	17.11	2565081
2018-05-24	17.12	17.34	17.08	17.30	1492858
2018-05-25	17.33	17.37	17.13	17.20	2414879
2018-05-29	17.10	17.25	17.06	17.12	2110715
2018-05-30	17.13	17.49	17.13	17.42	1913018
2018-05-31	17.38	17.55	17.31	17.39	3362664
2018-06-01	17.51	17.58	17.37	17.52	3695558
2018-06-04	17.55	17.60	17.45	17.50	1935937
2018-06-05	17.50	17.52	17.27	17.28	2502296
2018-06-06	17.25	17.39	17.19	17.19	3102760
2018-06-07	17.22	17.28	17.03	17.14	2182182
2018-06-08	17.09	17.26	16.93	16.97	3539508
2018-06-11	16.97	16.97	16.59	16.72	1697365
2018-06-12	16.74	16.80	16.61	16.64	1437200
2018-06-13	16.67	16.70	16.37	16.39	1226063
2018-06-14	16.44	16.60	16.34	16.56	1156183
2018-06-15	16.55	16.58	16.39	16.44	2372715
2018-06-18	16.37	16.51	16.30	16.41	1494548
2018-06-19	16.35	16.61	16.28	16.46	3328851
2018-06-20	16.46	16.91	16.46	16.85	3486002
2018-06-21	16.85	16.94	16.72	16.88	2758863
2018-06-22	16.95	17.01	16.83	16.85	2685287
2018-06-25	16.82	16.84	16.61	16.67	1513404
2018-06-26	16.68	16.84	16.63	16.80	3152219
2018-06-27	16.80	16.84	16.54	16.57	2613290
2018-06-28	16.61	16.63	16.48	16.57	2409012
2018-06-29	16.55	16.72	16.45	16.62	2213715
2018-07-02	16.57	16.66	16.24	16.42	2498103
2018-07-03	16.44	16.75	16.36	16.65	1053789
2018-07-05	16.70	16.86	16.57	16.84	1576074
2018-07-06	16.88	16.99	16.83	16.97	874996
2018-07-09	16.99	17.09	16.89	16.96	2057575
2018-07-10	17.01	17.04	16.86	16.88	1635280
2018-07-11	16.84	16.91	16.66	16.67	696434
2018-07-12	16.61	16.77	16.54	16.76	1117038
2018-07-13	16.81	16.91	16.76	16.86	773888
2018-07-16	16.86	16.92	16.64	16.76	820478
2018-07-17	16.81	16.85	16.67	16.73	1028771
2018-07-18	16.70	16.82	16.56	16.76	1147944
2018-07-19	16.68	16.95	16.67	16.89	2279086
2018-07-20	16.91	16.93	16.73	16.81	808377
2018-07-23	16.79	17.00	16.74	16.98	1248939
2018-07-24	17.03	17.03	16.58	16.60	1651172
2018-07-25	16.56	16.60	16.23	16.49	2022951
2018-07-26	16.53	16.66	16.44	16.45	1154994
2018-07-27	16.50	16.50	16.14	16.16	1412408
2018-07-30	16.18	16.21	16.01	16.01	1364326
2018-07-31	15.77	16.39	15.68	16.27	2914133
2018-08-01	16.18	16.53	16.14	16.51	1954173
2018-08-02	16.46	16.78	16.39	16.75	1814094
2018-08-03	16.73	16.79	16.35	16.36	1422239
2018-08-06	16.37	16.52	16.31	16.48	1120539
2018-08-07	16.48	16.49	16.15	16.23	1741604
2018-08-08	16.23	16.23	15.99	16.04	1196981
2018-08-09	15.98	16.08	15.94	16.04	1087487
2018-08-10	15.98	16.04	15.84	15.86	1471019
2018-08-13	15.85	15.91	15.76	15.79	1264577
2018-08-14	15.83	15.95	15.79	15.87	1167266
2018-08-15	15.86	16.15	15.81	16.10	1065043
2018-08-16	16.10	16.36	16.04	16.29	1344615
2018-08-17	16.27	16.41	16.18	16.39	1414524
2018-08-20	16.40	16.43	16.25	16.28	1021365
2018-08-21	16.28	16.56	16.25	16.50	1014739
2018-08-22	16.50	16.65	16.47	16.56	1370975
2018-08-23	16.56	16.60	16.41	16.44	1553593
2018-08-24	16.43	16.50	16.33	16.41	1141548
2018-08-27	16.42	16.43	16.25	16.41	2410359
2018-08-28	16.45	16.59	16.39	16.57	1729114
2018-08-29	16.60	16.82	16.60	16.69	738277
2018-08-30	16.72	16.91	16.65	16.76	1372832
2018-08-31	16.76	16.88	16.70	16.78	2040234
2018-09-04	16.75	16.81	16.39	16.44	1037584
2018-09-05	16.41	16.71	16.37	16.69	921461
2018-09-06	16.77	16.77	16.53	16.64	947487
2018-09-07	16.62	16.73	16.54	16.67	684915
2018-09-10	16.75	16.75	16.59	16.61	835202
2018-09-11	16.57	16.71	16.49	16.64	697680
2018-09-12	16.64	16.67	16.49	16.51	695391
2018-09-13	16.59	16.71	16.54	16.66	968862
2018-09-14	16.63	16.75	16.43	16.62	898528
2018-09-17	16.60	16.77	16.51	16.68	1351085
2018-09-18	16.67	16.71	16.57	16.59	903647
2018-09-19	16.58	16.63	16.33	16.43	1012870
2018-09-20	16.48	16.60	16.33	16.59	719978
2018-09-21	16.59	16.71	16.48	16.53	1508518
2018-09-24	16.52	16.52	16.16	16.29	1577916
2018-09-25	16.33	16.47	16.29	16.35	1131066
2018-09-26	16.34	16.45	16.10	16.05	1982774
2018-09-27	16.10	16.31	16.00	16.19	2312163
2018-09-28	16.19	16.36	16.16	16.36	2263625
2018-10-01	16.39	16.39	16.13	16.13	1192737
2018-10-02	16.11	16.18	15.98	15.99	880973
2018-10-03	16.01	16.20	15.98	16.13	1039203
2018-10-04	16.08	16.11	15.61	15.65	930816
2018-10-05	15.68	15.71	15.49	15.55	1067541
2018-10-08	15.56	15.91	15.56	15.78	995948
2018-10-09	15.77	15.80	15.52	15.56	1236635
2018-10-10	15.53	15.68	15.32	15.33	1161460
2018-10-11	15.30	15.34	14.80	14.84	1605481
2018-10-12	14.96	15.01	14.61	14.76	1935411
2018-10-15	14.72	14.85	14.64	14.67	1827817
2018-10-16	14.73	15.01	14.59	14.96	1062869
2018-10-17	14.90	14.95	14.66	14.80	991439
2018-10-18	14.77	14.84	14.54	14.57	1602596
2018-10-19	14.54	14.72	14.52	14.64	1622920
2018-10-22	14.69	14.73	14.43	14.48	1414503
2018-10-23	14.28	14.55	14.09	14.49	3335838
2018-10-24	14.50	14.50	13.94	13.94	2563413
2018-10-25	13.97	14.30	13.88	14.15	2644051
2018-10-26	14.02	14.20	13.67	14.09	2963969
2018-10-29	14.23	14.39	14.16	14.28	2947726
2018-10-30	14.31	14.49	14.24	14.37	1830017
2018-10-31	14.50	14.67	14.29	14.47	2357464
2018-11-01	14.48	14.68	14.38	14.57	2365743
2018-11-02	14.68	14.75	14.35	14.40	1963997
2018-11-05	14.48	15.10	14.48	14.87	2827969
2018-11-06	14.88	14.95	14.45	14.62	2077737
2018-11-07	14.73	15.28	14.73	15.24	1611148
2018-11-08	15.23	15.35	15.00	15.18	1125465
2018-11-09	15.18	15.29	14.94	15.04	1181063
2018-11-12	15.07	15.19	14.87	14.89	1605173
2018-11-13	14.94	15.13	14.90	15.00	1588721
2018-11-14	15.12	15.15	14.79	14.95	1423043
2018-11-15	14.78	15.12	14.74	15.05	2649126
2018-11-16	14.99	15.29	14.95	15.27	1962553
2018-11-19	15.25	15.26	15.07	15.22	2655196
2018-11-20	15.15	15.36	15.14	15.33	3196920
2018-11-21	15.39	15.45	15.26	15.28	1836820
2018-11-23	15.22	15.34	15.12	15.18	622368
2018-11-26	15.26	15.46	15.22	15.32	1473594
2018-11-27	15.35	15.47	15.26	15.33	2752046
2018-11-28	15.34	15.62	15.25	15.52	2730683
2018-11-29	15.45	15.60	15.38	15.48	1230237
2018-11-30	15.46	15.50	15.09	15.26	3673335
2018-12-03	15.40	15.47	15.04	15.26	2088364
2018-12-04	15.27	15.30	14.76	14.81	2049639
2018-12-06	14.68	14.99	14.39	14.99	2712865
2018-12-07	14.95	15.08	14.68	14.71	4337041
2018-12-10	14.71	14.71	14.31	14.43	2733970
2018-12-11	14.50	14.63	14.32	14.32	2208020
2018-12-12	14.43	14.69	14.41	14.42	2575795
2018-12-13	14.40	14.56	14.40	14.42	1761757
2018-12-14	14.38	14.54	14.34	14.39	1538597
2018-12-17	14.42	14.54	13.99	14.07	1930370
2018-12-18	14.01	14.28	14.01	14.10	2286459
2018-12-19	14.09	14.36	13.82	13.88	3264412
2018-12-20	13.77	13.78	13.16	13.24	4031905
2018-12-21	13.27	13.45	13.17	13.27	3424029
2018-12-24	13.24	13.27	12.91	12.91	1276755
2018-12-26	12.99	13.55	12.94	13.52	2867791
2018-12-27	13.31	13.42	12.96	12.87	2053171
2018-12-28	13.06	13.20	12.81	13.00	1986439
2018-12-31	13.06	13.09	12.85	13.01	1527778
2019-01-02	12.80	13.02	12.70	12.92	1877315
2019-01-03	12.87	13.14	12.82	12.86	1974347
2019-01-04	13.07	13.39	13.05	13.31	1762406
2019-01-07	13.28	13.59	13.25	13.50	2166024
2019-01-08	13.59	13.93	13.53	13.85	2838441
2019-01-09	13.82	14.05	13.74	13.82	3182276
2019-01-10	13.80	14.06	13.75	14.03	2152284
2019-01-11	14.00	14.17	13.93	14.05	2567074
2019-01-14	13.99	14.03	13.87	13.96	1712513
2019-01-15	14.00	14.10	13.93	14.07	1814458
2019-01-16	14.05	14.27	14.05	14.10	1886725
2019-01-17	14.05	14.18	14.04	14.14	1300825
2019-01-18	14.18	14.26	14.05	14.07	1514771
2019-01-22	14.00	14.10	13.78	13.87	1906859
2019-01-23	13.90	13.94	13.66	13.74	2509482
2019-01-24	13.74	13.81	13.67	13.73	3428509
2019-01-25	13.76	14.02	13.74	13.94	2708779
2019-01-28	13.85	14.11	13.85	14.04	1879333
2019-01-29	14.05	14.24	14.00	14.20	3302801
2019-01-30	14.20	14.42	14.18	14.36	3150232
2019-01-31	14.34	14.42	14.25	14.30	3190581
2019-02-01	14.40	14.46	14.01	14.22	1923748
2019-02-04	14.17	14.32	14.14	14.28	2175443
2019-02-05	14.31	14.45	14.22	14.45	1366945
2019-02-06	14.43	14.50	14.35	14.37	918588
2019-02-07	14.31	14.54	14.28	14.54	1511295
2019-02-08	14.45	14.51	14.29	14.33	1619240
2019-02-11	14.36	14.40	14.17	14.21	3229506
2019-02-12	14.24	14.29	13.96	14.00	4632124
2019-02-13	13.89	14.74	13.85	14.59	6083616
2019-02-14	14.53	14.66	14.30	14.41	1956257
2019-02-15	14.49	14.68	14.44	14.65	1667659
2019-02-19	14.63	14.82	14.62	14.77	2365242
2019-02-20	14.80	15.21	14.65	15.13	4091361
2019-02-21	15.10	15.32	15.06	15.29	3709769
2019-02-22	15.38	15.48	15.31	15.44	2326467
2019-02-25	15.45	15.49	15.24	15.30	2176077
2019-02-26	15.32	15.42	15.02	15.06	3602021
2019-02-27	15.02	15.02	14.74	14.87	2863648
2019-02-28	14.92	15.15	14.85	15.05	3331091
2019-03-01	15.10	15.14	14.84	14.98	1931191
2019-03-04	14.98	15.14	14.94	15.09	1397561
2019-03-05	15.08	15.27	15.05	15.14	1379866
2019-03-06	15.13	15.23	15.01	15.01	1184039
2019-03-07	15.00	15.03	14.80	14.83	1759167
2019-03-08	14.76	14.86	14.59	14.85	3053918
2019-03-11	14.90	15.04	14.80	15.02	2876189
2019-03-12	15.03	15.06	14.67	14.70	2371183
2019-03-13	14.74	14.82	14.67	14.70	3434973
2019-03-14	14.75	14.77	14.49	14.66	4062843
2019-03-15	14.79	14.80	14.58	14.65	2561652
2019-03-18	14.70	14.83	14.58	14.69	1896665
2019-03-19	14.73	14.78	14.44	14.45	1939421
2019-03-20	14.45	14.59	14.34	14.45	2189223
2019-03-21	14.37	14.71	14.37	14.56	1789772
2019-03-22	14.51	14.61	14.21	14.24	1923067
2019-03-25	14.22	14.43	14.11	14.24	2494189
2019-03-26	14.27	14.45	14.21	14.35	2631758
2019-03-27	14.32	14.50	14.23	14.29	3234834
2019-03-28	14.35	14.50	14.28	14.50	3550806
2019-03-29	14.56	14.58	14.28	14.40	2856923
2019-04-01	14.43	14.64	14.43	14.62	1882141
2019-04-02	14.67	14.79	14.57	14.75	2734788
2019-04-03	14.85	15.01	14.73	14.88	3482408
2019-04-04	14.92	14.98	14.76	14.82	1756435
2019-04-05	14.81	14.99	14.81	14.94	2332319
2019-04-08	14.87	15.03	14.86	14.94	2195503
2019-04-09	14.94	14.98	14.40	14.45	2591754
2019-04-10	14.49	14.77	14.49	14.74	1705961
2019-04-11	14.76	14.81	14.61	14.71	1157579
2019-04-12	14.74	14.85	14.64	14.84	1331599
2019-04-15	14.87	14.93	14.62	14.75	1322726
2019-04-16	14.79	14.80	14.64	14.76	2902931
2019-04-17	14.84	14.84	14.50	14.50	1331022
2019-04-18	14.49	14.73	14.48	14.66	1019716
2019-04-22	14.57	14.57	14.21	14.36	1629973
2019-04-23	14.40	14.66	14.33	14.60	2014818
2019-04-24	14.66	14.71	14.51	14.54	1532612
2019-04-25	14.47	14.52	14.33	14.38	2470994
2019-04-26	14.44	14.56	14.39	14.51	2795857
2019-04-29	14.54	14.73	14.43	14.46	2125788
2019-04-30	14.48	14.49	14.33	14.40	2115474
2019-05-01	14.41	14.60	14.38	14.42	1944408
2019-05-02	14.40	14.60	14.31	14.41	2252235
2019-05-03	14.49	14.59	14.39	14.57	1943844
2019-05-06	14.41	14.66	14.41	14.61	3263532
2019-05-07	14.61	14.74	14.05	14.23	2666372
2019-05-08	14.28	14.30	13.97	13.99	2635669
2019-05-09	13.95	14.23	13.89	14.17	4180895
2019-05-10	14.12	14.31	13.97	14.30	2142640
2019-05-13	14.11	14.22	14.04	14.16	2061673
2019-05-14	14.22	14.38	14.15	14.31	1318823
2019-05-15	14.23	14.55	14.21	14.54	1411889
2019-05-16	14.55	14.64	14.47	14.50	1216895
2019-05-17	14.41	14.49	14.33	14.36	1049809
2019-05-20	14.31	14.35	14.11	14.16	974430
2019-05-21	14.22	14.33	14.15	14.33	976705
2019-05-22	14.30	14.30	14.11	14.16	1164614
2019-05-23	14.01	14.02	13.86	13.94	1596431
2019-05-24	13.98	14.12	13.89	13.97	680788
2019-05-28	14.02	14.04	13.79	13.79	1491460
2019-05-29	13.71	13.82	13.49	13.58	1121945
2019-05-30	13.57	13.67	13.37	13.46	1254820
2019-05-31	13.29	13.42	13.12	13.42	2357483
2019-06-03	13.43	13.55	13.22	13.52	2779671
2019-06-04	13.60	13.68	13.45	13.55	1445923
2019-06-05	13.61	13.66	13.46	13.60	1167102
2019-06-06	13.59	13.63	13.27	13.42	1231378
2019-06-07	13.48	13.71	13.41	13.61	1372712
2019-06-10	13.64	13.84	13.64	13.75	1576132
2019-06-11	13.83	13.93	13.71	13.80	2304824
2019-06-12	13.76	13.97	13.75	13.80	1502429
2019-06-13	13.83	13.86	13.72	13.81	1442978
2019-06-14	13.80	13.81	13.60	13.62	1529780
2019-06-17	13.63	13.78	13.57	13.77	2322893
2019-06-18	13.86	14.10	13.74	13.82	2246718
2019-06-19	13.83	13.88	13.70	13.88	2327316
2019-06-20	14.02	14.02	13.80	13.81	971768
2019-06-21	13.75	13.75	13.55	13.57	2419937
2019-06-24	13.61	13.66	13.24	13.38	2433368
2019-06-25	13.42	13.61	13.25	13.26	2338351
2019-06-26	13.30	13.38	13.19	13.14	3174988
2019-06-27	13.55	13.69	13.29	13.69	3826201
2019-06-28	13.72	13.86	13.70	13.71	3830821
2019-07-01	13.82	13.91	13.52	13.61	1201058
2019-07-02	13.60	13.73	13.55	13.67	1937836
2019-07-03	13.71	13.82	13.70	13.82	730203
2019-07-05	13.74	13.83	13.59	13.82	1800786
2019-07-08	13.83	13.85	13.72	13.78	1297249
2019-07-09	13.72	13.79	13.59	13.79	1889685
2019-07-10	13.86	13.88	13.74	13.83	1518691
2019-07-11	13.82	13.86	13.32	13.40	3324540
2019-07-12	13.42	13.59	13.40	13.51	2292943
2019-07-15	13.52	13.59	13.41	13.54	1201926
2019-07-16	13.52	13.60	13.40	13.54	1080415
2019-07-17	13.28	13.46	13.22	13.34	2540708
2019-07-18	13.32	13.32	13.11	13.24	1665823
2019-07-19	13.20	13.28	13.15	13.15	1895442
2019-07-22	13.10	13.22	13.04	13.05	2394979
2019-07-23	13.08	13.29	13.02	13.27	1823435
2019-07-24	13.27	13.37	13.14	13.34	1926553
2019-07-25	13.38	13.38	13.17	13.21	1795952
2019-07-26	13.22	13.35	13.17	13.29	2033299
2019-07-29	13.31	13.37	13.25	13.29	1316504
2019-07-30	13.25	13.47	13.19	13.46	1485693
2019-07-31	13.46	13.56	13.14	13.21	2214978
2019-08-01	13.21	13.24	12.83	12.85	1701392
2019-08-02	12.87	13.54	12.54	13.30	2445565
2019-08-05	13.21	13.25	12.77	13.01	1720883
2019-08-06	13.07	13.28	13.06	13.09	1534674
2019-08-07	12.95	13.14	12.86	13.09	1617045
2019-08-08	13.13	13.58	13.10	13.49	1983314
2019-08-09	13.43	13.51	13.25	13.40	1317964
2019-08-12	13.34	13.41	13.22	13.28	1190181
2019-08-13	13.24	13.48	13.24	13.39	1216701
2019-08-14	13.26	13.26	12.95	12.95	2251954
2019-08-15	12.97	13.03	12.88	12.97	1197808
2019-08-16	12.99	13.22	12.94	13.16	2259718
2019-08-19	13.31	13.31	13.14	13.17	1794915
2019-08-20	13.17	13.22	13.04	13.05	2119768
2019-08-21	13.16	13.32	13.08	13.14	2740631
2019-08-22	13.17	13.25	13.05	13.17	1562496
2019-08-23	13.13	13.23	12.86	12.87	2252842
2019-08-26	12.99	13.05	12.94	13.01	1521894
2019-08-27	13.09	13.13	12.97	13.06	2240986
2019-08-28	13.07	13.20	13.01	13.11	926387
2019-08-29	13.20	13.35	13.16	13.17	1033572
2019-08-30	13.20	13.23	13.07	13.14	1328879
2019-09-03	13.05	13.13	13.02	13.09	687886
2019-09-04	13.18	13.29	13.16	13.24	1550468
2019-09-05	13.31	13.58	13.30	13.47	1897896
2019-09-06	13.43	13.50	13.26	13.28	2964058
2019-09-09	13.27	13.63	13.23	13.63	2457350
2019-09-10	13.62	13.82	13.55	13.66	2987704
2019-09-11	13.73	13.85	13.60	13.74	2197749
2019-09-12	13.82	13.82	13.54	13.67	2277331
2019-09-13	13.78	14.01	13.77	13.92	1882051
2019-09-16	13.89	14.01	13.84	13.92	1580046
2019-09-17	13.90	13.93	13.67	13.80	1946543
2019-09-18	13.84	13.87	13.62	13.78	1272149
2019-09-19	13.85	13.97	13.78	13.82	1494346
2019-09-20	13.85	14.05	13.78	13.90	4458795
2019-09-23	13.88	14.01	13.77	13.85	1361418
2019-09-24	13.90	13.95	13.60	13.64	2108878
2019-09-25	13.64	13.83	13.64	13.74	1193426
2019-09-26	13.76	13.77	13.60	13.62	1108587
2019-09-27	13.67	13.84	13.61	13.66	1730685
2019-09-30	13.70	13.86	13.68	13.74	1356111
2019-10-01	13.78	13.83	13.43	13.49	1873927
2019-10-02	13.45	13.47	13.29	13.47	1672503
2019-10-03	13.41	13.61	13.32	13.61	1653235
2019-10-04	13.62	13.65	13.44	13.57	1394701
2019-10-07	13.54	13.59	13.46	13.54	1231051
2019-10-08	13.46	13.48	13.27	13.31	1518773
2019-10-09	13.41	13.43	13.22	13.25	2051354
2019-10-10	13.31	13.51	13.30	13.41	2437097
2019-10-11	13.57	13.78	13.51	13.67	2090986
2019-10-14	13.67	13.67	13.44	13.55	1595871
2019-10-15	13.57	13.73	13.52	13.64	1378847
2019-10-16	13.60	13.72	13.46	13.56	1537724
2019-10-17	13.53	13.61	13.43	13.51	1818801
2019-10-18	13.46	13.60	13.41	13.53	1436429
2019-10-21	13.60	13.84	13.60	13.83	2003846
2019-10-22	13.88	13.89	13.65	13.87	1038222
2019-10-23	13.93	14.00	13.79	13.90	1153035
2019-10-24	13.96	13.97	13.75	13.83	1201917
2019-10-25	13.75	13.75	13.46	13.64	1115526
2019-10-28	13.67	13.75	13.66	13.74	975858
2019-10-29	13.68	13.76	13.52	13.55	1698462
2019-10-30	13.52	13.55	13.35	13.52	3872279
2019-10-31	13.50	13.57	13.39	13.51	2481689
2019-11-01	13.56	13.88	13.56	13.88	1421117
2019-11-04	13.95	14.08	13.89	14.05	1546723
2019-11-05	13.99	14.47	13.90	14.34	2836093
2019-11-06	14.39	14.44	14.12	14.14	3822520
2019-11-07	14.18	14.26	13.82	13.85	1948768
2019-11-08	13.79	14.03	13.70	13.97	1702372
2019-11-11	13.92	13.98	13.71	13.95	1735707
2019-11-12	13.97	14.00	13.73	13.74	2243331
2019-11-13	13.70	13.85	13.64	13.78	2241355
2019-11-14	13.80	14.04	13.75	14.02	2327823
2019-11-15	14.05	14.10	13.98	14.03	1921150
2019-11-18	14.02	14.07	13.92	13.97	1480842
2019-11-19	14.01	14.03	13.88	13.91	1751244
2019-11-20	13.87	13.90	13.69	13.77	2049336
2019-11-21	13.76	13.76	13.51	13.69	1190787
2019-11-22	13.75	13.86	13.64	13.70	1197067
2019-11-25	13.75	14.00	13.70	13.95	1407802
2019-11-26	13.92	14.07	13.91	13.95	2354651
2019-11-27	13.98	14.12	13.94	14.11	1547210
2019-11-29	14.06	14.11	13.95	14.00	683885
2019-12-02	14.00	14.10	13.87	13.88	1322120
2019-12-03	13.81	13.94	13.73	13.91	743852
2019-12-04	13.90	14.00	13.71	13.72	2101027
2019-12-05	13.80	13.95	13.75	13.89	2826797
2019-12-06	14.05	14.25	14.03	14.06	2617196
2019-12-09	14.08	14.24	14.06	14.07	1750529
2019-12-10	14.03	14.14	13.97	13.99	2287925
2019-12-11	14.03	14.07	13.86	13.94	2250996
2019-12-12	13.93	14.10	13.85	14.02	2429976
2019-12-13	14.03	14.16	13.97	14.13	2743740
2019-12-16	14.22	14.22	14.09	14.19	1893007
2019-12-17	14.20	14.23	14.10	14.22	2096129
2019-12-18	14.26	14.41	14.15	14.30	4610741
2019-12-19	14.31	14.43	14.29	14.32	4714734
2019-12-20	14.37	14.41	14.27	14.41	4268105
2019-12-23	14.38	14.41	14.28	14.36	1444103
2019-12-24	14.36	14.41	14.30	14.33	771006
2019-12-26	14.36	14.41	14.28	14.31	1221323
2019-12-27	14.35	14.39	14.29	14.35	2299903
2019-12-30	13.80	13.98	13.68	13.94	2431001
2019-12-31	13.89	13.98	13.89	13.92	2092571
2020-01-02	14.00	14.00	13.73	13.78	1832045
2020-01-03	13.62	13.84	13.57	13.81	4358621
2020-01-06	13.69	13.70	13.42	13.43	3294105
2020-01-07	13.35	13.40	13.19	13.34	3422392
2020-01-08	13.32	13.44	13.27	13.38	3360838
2020-01-09	13.32	13.39	13.13	13.17	3804350
2020-01-10	13.19	13.23	13.06	13.17	2524689
2020-01-13	13.18	13.34	13.12	13.34	2787204
2020-01-14	13.33	13.35	13.17	13.22	2546945
2020-01-15	13.18	13.44	13.18	13.41	2820407
2020-01-16	13.49	13.64	13.45	13.55	1723295
2020-01-17	13.57	13.64	13.53	13.60	1823251
2020-01-21	13.60	13.65	13.43	13.53	2307909
2020-01-22	13.54	13.60	13.45	13.49	1467816
2020-01-23	13.47	13.47	13.30	13.40	1546269
2020-01-24	13.40	13.45	13.02	13.12	1426012
2020-01-27	12.96	13.02	12.84	12.96	1766928
2020-01-28	12.98	13.07	12.93	12.97	1975344
2020-01-29	12.99	13.01	12.80	12.90	4114967
2020-01-30	12.79	12.90	12.72	12.83	1601354
2020-01-31	12.79	12.84	12.65	12.68	2231781
2020-02-03	12.74	12.91	12.72	12.78	1593463
2020-02-04	12.87	13.13	12.85	13.02	1637287
2020-02-05	13.09	13.24	13.09	13.21	1530204
2020-02-06	13.30	13.36	13.14	13.27	2832998
2020-02-07	13.23	13.25	13.06	13.08	1212941
2020-02-10	13.08	13.20	13.02	13.17	1055993
2020-02-11	13.26	13.36	13.23	13.34	1875629
2020-02-12	13.41	13.61	13.35	13.53	1661744
2020-02-13	13.49	13.51	13.37	13.43	1216551
2020-02-14	13.47	13.55	13.39	13.51	2882472
2020-02-18	13.47	13.51	13.33	13.34	2747371
2020-02-19	13.35	13.62	12.88	12.97	3283933
2020-02-20	12.86	13.12	12.78	13.10	2814697
2020-02-21	13.09	13.31	13.01	13.26	3073521
2020-02-24	13.06	13.09	12.75	12.77	2378193
2020-02-25	12.79	12.80	11.97	11.99	4452711
2020-02-26	12.01	12.11	11.63	11.63	6144096
2020-02-27	11.38	11.89	11.15	11.26	8666910
2020-02-28	11.00	11.44	10.81	10.95	8796721
2020-03-02	11.02	11.34	10.72	11.31	5015505
2020-03-03	11.31	11.57	10.67	10.83	6129558
2020-03-04	10.98	11.19	10.81	11.10	5215890
2020-03-05	10.80	10.86	10.11	10.38	5497852
2020-03-06	9.93	10.88	9.92	10.59	8370288
2020-03-09	9.91	10.05	9.52	9.61	7254824
2020-03-10	9.96	10.41	9.54	10.01	7004428
2020-03-11	9.74	9.80	9.08	9.14	10667274
2020-03-12	8.64	8.66	7.81	8.27	7973016
2020-03-13	8.73	9.63	8.28	9.63	9618774
2020-03-16	8.90	8.91	7.58	7.70	7863495
2020-03-17	8.00	8.12	6.87	8.12	7802414
2020-03-18	7.54	7.73	5.75	6.99	7374325
2020-03-19	6.86	7.59	6.42	7.19	5498262
2020-03-20	7.31	8.13	7.15	7.48	7899702
2020-03-23	7.44	7.94	7.22	7.84	8051168
2020-03-24	8.40	8.78	7.85	8.19	4899172
2020-03-25	8.34	9.00	7.64	8.82	5823839
2020-03-26	8.97	9.54	8.77	9.14	4339598
2020-03-27	8.70	9.11	8.14	8.78	3206363
2020-03-30	8.74	8.86	8.14	8.67	2998927
2020-03-31	8.67	9.28	8.13	8.71	4853596
2020-04-01	8.16	8.39	7.82	8.38	3170383
2020-04-02	8.12	8.66	7.88	8.09	2677594
2020-04-03	8.00	8.24	7.52	7.77	3082657
2020-04-06	8.29	8.79	8.24	8.39	5506198
2020-04-07	9.00	9.35	7.99	8.15	3956186
2020-04-08	8.32	8.86	8.17	8.75	2862003
2020-04-09	9.14	9.52	8.87	8.93	3924847
2020-04-13	8.89	8.92	8.47	8.61	1823252
2020-04-14	8.80	9.04	8.49	8.75	1792485
2020-04-15	8.41	8.73	8.05	8.53	3083173
2020-04-16	8.49	8.63	8.10	8.34	2437731
2020-04-17	8.65	8.95	8.53	8.65	3774126
2020-04-20	8.41	8.57	8.23	8.26	2128295
2020-04-21	7.90	8.23	7.90	7.99	3878423
2020-04-22	8.15	8.29	7.94	8.00	5508834
2020-04-23	8.03	8.47	7.99	8.17	4886753
2020-04-24	8.23	8.49	8.08	8.37	4124432
2020-04-27	8.45	9.00	8.38	8.94	4107914
2020-04-28	9.24	9.37	8.83	9.02	3603641
2020-04-29	9.25	9.96	9.22	9.60	4124595
2020-04-30	9.28	9.28	9.02	9.19	2926886
2020-05-01	8.88	9.02	8.65	8.73	2033861
2020-05-04	8.45	8.78	8.44	8.68	2496323
2020-05-05	8.88	9.05	8.53	8.57	1986861
2020-05-06	8.60	8.73	8.09	8.11	2748459
2020-05-07	8.28	8.78	8.18	8.67	2995832
2020-05-08	8.86	9.00	8.14	8.47	3646186
2020-05-11	8.28	8.37	7.82	7.85	3968027
2020-05-12	7.87	8.08	7.37	7.40	3189423
2020-05-13	7.24	7.27	6.79	7.04	6871962
2020-05-14	6.87	7.35	6.68	7.34	5010483
2020-05-15	7.29	7.47	7.03	7.39	2814443
2020-05-18	7.74	8.56	7.74	8.53	5113275
2020-05-19	8.45	8.70	8.26	8.44	4752142
2020-05-20	8.60	8.66	8.43	8.61	2733497
2020-05-21	8.58	8.80	8.57	8.68	1359890
2020-05-22	8.76	8.79	8.37	8.53	1255519
2020-05-26	9.03	9.18	8.98	9.05	2318833
2020-05-27	9.39	9.61	9.14	9.29	2404405
2020-05-28	9.43	9.51	8.89	9.01	1595329
2020-05-29	8.84	9.05	8.69	8.85	2906995
2020-06-01	8.82	9.19	8.75	8.96	1936229
2020-06-02	9.10	9.23	8.95	9.06	2050401
2020-06-03	9.27	9.67	9.05	9.54	2775933
2020-06-04	9.50	9.75	9.31	9.69	4006245
2020-06-05	10.35	10.81	9.76	9.86	8435880
2020-06-08	10.16	10.63	10.16	10.54	7126370
2020-06-09	10.22	10.67	10.02	10.65	5420147
2020-06-10	10.46	10.64	9.66	10.23	8887244
2020-06-11	9.21	9.72	8.93	9.37	5184103
2020-06-12	9.84	9.87	9.32	9.76	3871942
2020-06-15	9.28	9.62	9.16	9.48	4044477
2020-06-16	9.99	10.06	9.41	9.67	4212995
2020-06-17	9.70	9.77	9.14	9.17	4632207
2020-06-18	8.95	9.01	8.52	8.73	11912888
2020-06-19	8.85	9.03	8.64	8.69	9696228
2020-06-22	8.64	8.73	8.34	8.54	3878875
2020-06-23	8.65	8.71	8.34	8.48	3315889
2020-06-24	8.26	8.33	7.92	8.23	4407858
2020-06-25	8.12	8.26	7.92	8.10	2965221
2020-06-26	8.00	8.13	7.88	7.94	6211333
2020-06-29	8.01	8.35	7.93	8.16	5403379
2020-06-30	8.20	8.29	8.04	8.15	3899054
2020-07-01	8.20	8.54	7.98	8.00	2859611
2020-07-02	8.24	8.32	7.97	7.98	2011539
2020-07-06	8.20	8.31	7.89	8.06	3240792
2020-07-07	7.92	7.94	7.68	7.73	2728753
2020-07-08	7.73	7.89	7.61	7.73	2395851
2020-07-09	7.71	7.77	7.38	7.60	3348441
2020-07-10	7.61	7.83	7.55	7.80	1865456
2020-07-13	7.87	8.10	7.72	7.84	2640685
2020-07-14	7.80	7.81	7.48	7.49	2227434
2020-07-15	7.70	8.19	7.68	8.08	4926932
2020-07-16	7.96	7.97	7.77	7.86	1546199
2020-07-17	7.87	7.87	7.52	7.53	2166594
2020-07-20	7.46	7.52	7.19	7.29	3286559
2020-07-21	7.38	7.53	7.35	7.47	3046494
2020-07-22	7.39	7.51	7.31	7.50	2556024
2020-07-23	7.39	7.48	7.22	7.42	2477106
2020-07-24	7.01	7.34	7.00	7.27	4058021
2020-07-27	7.20	7.37	7.19	7.30	3513945
2020-07-28	7.25	7.44	7.21	7.39	2439308
2020-07-29	7.64	7.68	7.36	7.63	2298078
2020-07-30	7.45	7.51	7.31	7.51	1547417
2020-07-31	7.48	7.56	7.15	7.48	2508399
2020-08-03	7.42	7.42	7.25	7.30	2673749
2020-08-04	7.13	7.72	7.13	7.66	3829830
2020-08-05	7.74	7.80	7.40	7.60	2983731
2020-08-06	7.59	7.70	7.56	7.65	1745093
2020-08-07	7.59	8.13	7.56	8.08	4173790
2020-08-10	8.32	8.49	8.12	8.45	2411352
2020-08-11	8.63	8.88	8.62	8.62	6743734
2020-08-12	8.70	8.81	8.55	8.70	3362281
2020-08-13	8.65	8.81	8.36	8.38	2949522
2020-08-14	8.29	8.46	8.26	8.31	1595675
2020-08-17	8.35	8.35	8.03	8.10	1974000
2020-08-18	8.05	8.07	7.82	7.90	1976028
2020-08-19	7.91	8.04	7.80	7.87	1970468
2020-08-20	7.80	8.03	7.75	7.87	1380878
2020-08-21	7.84	7.93	7.68	7.75	2365610
2020-08-24	7.79	8.10	7.68	8.09	1570441
2020-08-25	8.17	8.22	7.97	8.10	2262234
2020-08-26	8.06	8.11	7.95	8.01	1804711
2020-08-27	8.05	8.59	8.05	8.49	3436262
2020-08-28	8.59	8.69	8.42	8.62	2285846
2020-08-31	8.59	8.65	8.27	8.33	2703716
2020-09-01	8.26	8.49	8.12	8.38	1487774
2020-09-02	8.33	8.44	8.20	8.33	2686822
2020-09-03	8.36	8.65	8.34	8.37	2622070
2020-09-04	8.51	8.59	8.28	8.57	2768417
2020-09-08	8.50	8.51	8.17	8.17	2034660
2020-09-09	8.23	8.23	8.00	8.13	2276976
2020-09-10	8.19	8.25	7.99	8.00	1579961
2020-09-11	8.00	8.02	7.77	7.94	2277421
2020-09-14	8.07	8.35	7.99	8.32	1833487
2020-09-15	8.36	8.68	8.34	8.61	2703131
2020-09-16	8.64	8.83	8.37	8.65	3598903
2020-09-17	8.54	8.67	8.39	8.41	3004972
2020-09-18	8.45	8.45	8.11	8.11	6250172
2020-09-21	7.91	7.91	7.51	7.60	4004034
2020-09-22	7.63	7.73	7.50	7.54	5166603
2020-09-23	7.69	7.93	7.26	7.30	3249734
2020-09-24	7.27	7.59	7.19	7.48	2267380
2020-09-25	7.45	7.80	7.43	7.76	1717403
2020-09-28	7.92	8.14	7.83	8.04	1393342
2020-09-29	8.33	8.33	7.84	7.96	1612641
2020-09-30	7.98	8.17	7.81	7.94	3438997
2020-10-01	8.02	8.09	7.83	8.08	2862496
2020-10-02	7.82	8.29	7.78	8.25	1988124
2020-10-05	8.34	8.37	8.06	8.18	1715384
2020-10-06	8.26	8.37	8.12	8.15	2749337
2020-10-07	8.21	8.28	8.14	8.23	1691167
2020-10-08	8.35	8.37	8.12	8.27	2049686
2020-10-09	8.31	8.44	8.14	8.19	2427827
2020-10-12	8.15	8.18	8.02	8.05	1912124
2020-10-13	7.96	7.96	7.59	7.66	2604929
2020-10-14	7.61	7.72	7.44	7.46	2921721
2020-10-15	7.34	7.80	7.26	7.68	4220189
2020-10-16	7.67	7.72	7.55	7.65	2072649
2020-10-19	7.67	7.75	7.48	7.55	1940007
2020-10-20	7.64	7.85	7.57	7.74	1818615
2020-10-21	7.71	7.98	7.61	7.98	2712056
2020-10-22	7.98	8.28	7.98	8.24	3009426
2020-10-23	8.34	8.50	8.28	8.28	2415605
2020-10-26	8.17	8.24	7.86	7.95	1171705
2020-10-27	7.90	8.02	7.64	7.64	1682923
2020-10-28	7.46	7.58	7.25	7.27	2055916
2020-10-29	7.25	7.51	7.12	7.49	2384184
2020-10-30	7.46	7.61	7.30	7.42	1851533
2020-11-02	7.52	7.66	7.36	7.66	1407953
2020-11-03	7.78	8.17	7.78	8.09	3142797
2020-11-04	7.97	8.12	7.70	8.05	3635102
2020-11-05	8.06	8.29	7.94	8.21	3587825
2020-11-06	8.26	8.41	7.85	7.96	2315775
2020-11-09	9.08	10.81	9.08	9.86	10915889
2020-11-10	10.01	10.35	9.96	10.01	8930377
2020-11-11	10.00	10.11	9.57	9.80	2954419
2020-11-12	9.61	9.74	9.37	9.49	3241688
2020-11-13	9.57	9.99	9.42	9.94	3097356
2020-11-16	10.43	10.52	9.89	10.15	6426850
2020-11-17	10.00	10.82	9.96	10.71	6964027
2020-11-18	10.73	10.82	10.42	10.43	4590859
2020-11-19	10.33	10.85	10.15	10.80	4927006
2020-11-20	10.74	10.74	10.25	10.33	3355311
2020-11-23	10.20	10.67	10.03	10.58	3086762
2020-11-24	10.84	11.08	10.73	10.79	3649744
2020-11-25	10.73	10.95	10.53	10.92	2451338
2020-11-27	10.86	10.90	10.72	10.85	1265533
2020-11-30	10.76	10.84	10.50	10.50	2274487
2020-12-01	10.75	10.76	10.55	10.63	3524414
2020-12-02	10.55	11.15	10.37	11.06	4957150
2020-12-03	11.12	11.34	10.95	11.00	2549130
2020-12-04	11.15	11.49	11.15	11.34	3030778
2020-12-07	11.28	11.48	10.79	10.84	1765319
2020-12-08	10.74	11.06	10.74	10.99	1252013
2020-12-09	11.04	11.20	10.92	11.04	1576307
2020-12-10	10.52	10.89	10.34	10.82	1887067
2020-12-11	10.78	11.12	10.71	11.03	2535946
2020-12-14	11.27	11.29	10.80	10.88	3151780
2020-12-15	11.04	11.28	10.84	11.27	2001268
2020-12-16	11.30	11.36	11.16	11.21	2241355
2020-12-17	11.27	11.30	10.90	11.13	1884376
2020-12-18	11.08	11.08	10.73	10.89	4943279
2020-12-21	10.64	10.91	10.45	10.91	1585902
2020-12-22	10.91	11.00	10.79	10.91	2835896
2020-12-23	11.01	11.30	10.93	11.21	2614522
2020-12-24	11.25	11.40	11.14	11.35	1047936
2020-12-28	11.39	11.61	11.28	11.42	1511714
2020-12-29	11.48	11.56	11.19	11.19	1216243
2020-12-30	11.18	11.49	11.18	11.25	1014057
2020-12-31	11.22	11.45	11.12	11.33	1252399
2021-01-04	11.37	11.54	10.81	10.95	2320074
2021-01-05	10.93	11.09	10.76	10.93	1358907
2021-01-06	11.22	11.48	10.94	11.40	1859419
2021-01-07	11.54	11.61	11.18	11.27	1105972
2021-01-08	11.27	11.31	11.06	11.22	952282
2021-01-11	11.01	11.13	10.78	10.89	1465284
2021-01-12	10.89	11.09	10.82	11.03	1522203
2021-01-13	11.03	11.37	11.03	11.32	1579687
2021-01-14	11.47	11.61	11.26	11.31	2030482
2021-01-15	11.18	11.28	10.84	11.21	1711904
2021-01-19	11.28	11.28	10.95	11.23	1228375
2021-01-20	11.18	11.67	11.12	11.64	2233733
2021-01-21	11.59	11.64	11.19	11.20	1093384
2021-01-22	11.06	11.20	11.00	11.20	767515
2021-01-25	11.05	11.11	10.80	10.90	1539971
2021-01-26	10.97	11.04	10.50	10.52	1439877
2021-01-27	10.30	10.60	10.14	10.25	1767496
2021-01-28	10.39	11.10	10.26	10.96	2699761
2021-01-29	10.90	10.93	10.39	10.70	3369842
2021-02-01	10.71	10.72	10.38	10.52	1677393
2021-02-02	10.60	10.87	10.57	10.85	2428091
2021-02-03	10.77	11.07	10.66	11.05	1464838
2021-02-04	11.08	11.28	10.93	11.15	1565700
2021-02-05	11.28	11.35	10.99	11.13	1124605
2021-02-08	11.13	11.28	11.06	11.22	1769150
2021-02-09	11.16	11.16	10.81	10.99	1351572
2021-02-10	11.03	11.27	10.98	11.15	2459921
2021-02-11	11.18	11.47	11.17	11.41	2036131
2021-02-12	12.26	12.26	11.63	11.93	2477104
2021-02-16	12.01	12.25	11.89	12.13	2199334
2021-02-17	12.06	12.21	11.82	12.01	1512985
2021-02-18	11.96	12.18	11.87	12.14	863402
2021-02-19	12.23	12.67	12.15	12.62	1717148
2021-02-22	12.62	13.18	12.61	12.85	2344796
2021-02-23	12.91	13.11	12.65	13.05	2084960
2021-02-24	13.16	13.74	13.09	13.57	1810679
2021-02-25	13.56	13.61	12.78	12.84	2146901
2021-02-26	12.85	13.32	12.65	13.21	2953594
2021-03-01	13.54	13.60	12.87	12.87	2205552
2021-03-02	12.83	12.86	12.48	12.50	1438977
2021-03-03	12.59	12.98	12.54	12.60	3824318
2021-03-04	12.56	12.64	11.92	12.22	8560243
2021-03-05	12.41	12.52	11.85	12.31	2582788
2021-03-08	12.42	12.86	12.22	12.79	2009561
2021-03-09	12.84	12.90	12.30	12.51	2697614
2021-03-10	12.51	12.89	12.43	12.68	1813665
2021-03-11	12.71	12.96	12.46	12.77	3249864
2021-03-12	12.85	13.10	12.68	12.88	1757785
2021-03-15	12.85	13.38	12.77	13.35	1576852
2021-03-16	13.33	13.35	13.05	13.22	1352063
2021-03-17	13.23	13.59	13.11	13.55	1819434
2021-03-18	13.49	13.55	13.19	13.25	1534295
2021-03-19	13.24	13.50	12.74	12.90	4478597
2021-03-22	12.83	12.93	12.59	12.82	1665772
2021-03-23	12.70	12.80	12.18	12.24	1570323
2021-03-24	12.32	12.69	12.24	12.24	1641714
2021-03-25	12.26	12.39	11.98	12.33	2641402
2021-03-26	12.50	12.74	12.29	12.73	1720179
2021-03-29	12.68	12.95	12.41	12.50	1716981
2021-03-30	12.53	12.81	12.53	12.73	886167
2021-03-31	12.67	12.75	12.46	12.46	1949002
2021-04-01	12.53	12.71	12.46	12.71	1386774
2021-04-05	12.82	12.92	12.67	12.86	1323062
2021-04-06	12.81	12.92	12.54	12.69	1265827
2021-04-07	12.68	12.81	12.56	12.67	1538972
2021-04-08	12.64	12.72	12.43	12.61	1309961
2021-04-09	12.64	12.64	12.12	12.25	8990079
2021-04-12	12.24	12.37	12.05	12.33	4928570
2021-04-13	12.19	12.54	12.01	12.51	4019747
2021-04-14	12.57	13.01	12.48	12.65	1878152
2021-04-15	12.75	12.75	12.50	12.57	1659154
2021-04-16	12.70	12.83	12.58	12.65	1382015
2021-04-19	12.54	12.72	12.45	12.48	1125856
2021-04-20	12.33	12.36	12.10	12.27	1506462
2021-04-21	12.25	12.72	12.15	12.60	2661100
2021-04-22	12.66	12.72	12.44	12.47	1756601
2021-04-23	12.47	12.69	12.36	12.66	1323698
2021-04-26	12.78	12.94	12.72	12.79	1812414
2021-04-27	12.84	13.08	12.65	13.04	2306388
2021-04-28	13.10	13.31	13.03	13.24	1761083
2021-04-29	13.37	13.62	13.31	13.55	3483984
2021-04-30	13.39	13.39	13.05	13.16	3014423
2021-05-03	13.29	13.45	13.14	13.27	2023182
2021-05-04	13.08	13.37	12.61	12.89	3107485
2021-05-05	12.90	12.92	12.62	12.67	2007040
2021-05-06	12.69	12.84	12.27	12.40	1741252
2021-05-07	12.36	12.74	12.25	12.74	1420414
2021-05-10	12.74	12.90	12.21	12.24	2411808
2021-05-11	11.98	12.21	11.90	12.19	2375196
2021-05-12	12.13	12.30	11.85	11.90	1956079
2021-05-13	12.01	12.48	11.98	12.29	2769588
2021-05-14	12.36	12.75	12.34	12.69	1496526
2021-05-17	12.59	12.68	12.39	12.67	1247499
2021-05-18	12.57	12.83	12.53	12.59	1717210
2021-05-19	12.37	12.43	12.12	12.42	1227998
2021-05-20	12.38	12.45	12.00	12.29	3127494
2021-05-21	12.40	12.41	12.23	12.33	1378532
2021-05-24	12.46	12.52	12.25	12.49	846880
2021-05-25	12.55	12.71	12.39	12.41	2571596
2021-05-26	12.43	12.69	12.30	12.65	1260780
2021-05-27	12.78	12.80	12.56	12.56	1638462
2021-05-28	12.66	12.71	12.48	12.56	1531612
2021-06-01	12.65	12.93	12.60	12.92	1278170
2021-06-02	13.05	13.05	12.84	12.89	1557988
2021-06-03	12.82	12.85	12.69	12.82	1314012
2021-06-04	12.91	13.02	12.84	12.90	2255632
2021-06-07	12.92	13.46	12.81	13.31	2782731
2021-06-08	13.22	13.50	13.06	13.34	2145610
2021-06-09	13.41	13.45	13.28	13.28	2443001
2021-06-10	13.32	13.32	13.05	13.17	1837753
2021-06-11	13.15	13.26	13.09	13.19	1536074
2021-06-14	13.29	13.39	13.10	13.19	1675735
2021-06-15	13.24	13.24	13.04	13.14	2023005
2021-06-16	13.11	13.34	13.04	13.23	1554861
2021-06-17	13.26	13.33	12.89	13.03	1667178
2021-06-18	12.82	12.96	12.63	12.86	5755804
2021-06-21	12.98	13.12	12.83	13.06	1494950
2021-06-22	13.00	13.11	12.84	13.05	1749778
2021-06-23	13.04	13.20	12.93	12.93	1596551
2021-06-24	13.00	13.06	12.83	13.01	1147851
2021-06-25	13.01	13.08	12.91	12.91	2637875
2021-06-28	12.83	12.85	12.24	12.40	1432798
2021-06-29	12.41	12.58	12.25	12.25	1504780
2021-06-30	12.24	12.51	12.21	12.42	1599209
2021-07-01	12.47	12.62	12.40	12.48	1595121
2021-07-02	12.47	12.50	12.32	12.40	1174279
2021-07-06	12.36	12.38	11.87	12.01	1606687
2021-07-07	11.91	12.09	11.77	11.88	1396055
2021-07-08	11.66	12.06	11.39	11.76	2144790
2021-07-09	11.90	12.08	11.81	12.07	2255861
2021-07-12	11.99	12.15	11.87	12.07	2598191
2021-07-13	11.97	12.01	11.61	11.63	1876467
2021-07-14	11.65	11.91	11.62	11.88	1566741
2021-07-15	11.81	11.92	11.57	11.80	1126631
2021-07-16	11.92	12.05	11.41	11.41	2332600
2021-07-19	11.10	11.33	10.74	11.12	5008632
2021-07-20	11.15	11.61	10.94	11.48	5614927
2021-07-21	11.61	11.94	11.59	11.81	2198280
2021-07-22	11.72	11.78	11.49	11.66	1891601
2021-07-23	11.80	11.89	11.47	11.50	1659538
2021-07-26	11.50	11.83	11.44	11.83	1618839
2021-07-27	11.71	11.88	11.56	11.60	1533980
2021-07-28	11.68	11.78	11.38	11.65	1393881
2021-07-29	11.78	11.96	11.66	11.78	1197935
2021-07-30	11.70	11.90	11.36	11.54	2536950
2021-08-02	11.63	11.93	11.27	11.31	1185302
2021-08-03	11.29	11.42	10.98	11.35	1549801
2021-08-04	10.95	11.46	10.95	11.17	1719774
2021-08-05	11.17	11.40	11.08	11.31	4973814
2021-08-06	11.56	11.71	11.16	11.29	5601291
2021-08-09	11.16	11.30	10.89	11.07	3104180
2021-08-10	11.01	11.34	10.86	11.23	3798444
2021-08-11	11.28	11.38	11.07	11.37	1848708
2021-08-12	11.42	11.42	11.10	11.21	1371417
2021-08-13	11.18	11.27	11.06	11.24	1418133
2021-08-16	11.12	11.12	10.87	10.97	2614509
2021-08-17	10.90	10.96	10.71	10.89	1940199
2021-08-18	10.90	10.97	10.68	10.84	2230123
2021-08-19	10.72	10.80	10.52	10.68	1785323
2021-08-20	10.63	10.85	10.52	10.80	1552975
2021-08-23	10.87	11.03	10.76	10.95	1832998
2021-08-24	10.99	11.30	10.99	11.29	2229751
2021-08-25	11.29	11.43	11.14	11.32	963027
2021-08-26	11.33	11.42	11.16	11.25	1432785
2021-08-27	11.28	11.74	11.19	11.63	1251758
2021-08-30	11.69	11.69	11.43	11.49	1285806
2021-08-31	11.43	11.65	11.43	11.59	1984062
2021-09-01	11.68	11.74	11.49	11.57	1515733
2021-09-02	11.58	11.72	11.50	11.61	1457240
2021-09-03	12.04	12.07	11.51	11.80	8326457
2021-09-07	11.74	12.04	11.49	12.04	3965597
2021-09-08	12.02	12.26	11.97	12.22	4496889
2021-09-09	12.16	12.24	11.91	11.93	3643197
2021-09-10	12.00	12.21	11.81	11.84	2734741
2021-09-13	11.98	12.43	11.89	12.29	4712033
2021-09-14	12.31	12.38	12.08	12.15	4258811
2021-09-15	12.24	12.25	11.94	12.07	2695991
2021-09-16	12.03	12.09	11.94	11.97	3312397
2021-09-17	11.89	12.03	11.80	11.94	6777378
2021-09-20	11.68	11.80	11.55	11.76	3689206
2021-09-21	11.89	12.04	11.80	11.82	4819038
2021-09-22	11.97	12.26	11.88	12.12	2798822
2021-09-23	12.25	12.44	12.17	12.28	3194038
2021-09-24	12.27	12.44	12.19	12.32	1948511
2021-09-27	12.45	12.68	12.31	12.34	2297076
2021-09-28	12.25	12.63	12.18	12.21	2875856
2021-09-29	12.29	12.34	12.10	12.21	2395351
2021-09-30	12.23	12.31	11.94	11.94	2869788
2021-10-01	12.05	12.43	12.05	12.32	3782198
2021-10-04	12.35	12.51	12.18	12.40	3283834
2021-10-05	12.41	12.59	12.22	12.41	3486838
2021-10-06	12.25	12.42	11.97	12.38	4008463
2021-10-07	12.49	12.67	12.35	12.49	4176942
2021-10-08	12.49	12.62	12.37	12.50	1995355
2021-10-11	12.50	12.68	12.41	12.44	1223579
2021-10-12	12.40	12.50	12.35	12.41	1256532
2021-10-13	12.39	12.39	12.02	12.17	1967403
2021-10-14	12.27	12.35	12.16	12.30	2007265
2021-10-15	12.49	12.62	12.29	12.29	1551725
2021-10-18	12.18	12.51	12.18	12.47	1336306
2021-10-19	12.58	12.58	12.35	12.42	1905547
2021-10-20	12.41	12.54	12.23	12.39	1638708
2021-10-21	12.34	12.47	12.28	12.37	1141090
2021-10-22	12.34	12.43	12.19	12.22	1208786
2021-10-25	12.15	12.37	12.07	12.28	1143619
2021-10-26	12.36	12.40	12.16	12.18	1235881
2021-10-27	12.15	12.27	12.00	12.16	1882013
2021-10-28	12.17	12.35	12.03	12.32	1316401
2021-10-29	12.32	12.50	12.21	12.34	2344310
2021-11-01	12.39	12.68	12.35	12.64	1583223
2021-11-02	12.69	12.79	12.58	12.65	1318157
2021-11-03	12.62	13.06	12.59	12.95	2265413
2021-11-04	12.96	13.11	12.73	12.73	1964701
2021-11-05	13.39	13.91	13.01	13.23	3850939
2021-11-08	13.28	13.46	12.99	13.16	2157917
2021-11-09	13.00	13.08	12.77	12.83	1722529
2021-11-10	12.74	12.86	12.61	12.61	1510759
2021-11-11	12.59	12.65	12.35	12.49	1516172
2021-11-12	12.52	12.61	12.45	12.51	1780534
2021-11-15	12.37	12.49	12.26	12.47	3286822
2021-11-16	12.52	12.52	12.07	12.19	1880626
2021-11-17	12.12	12.15	11.87	12.01	1744907
2021-11-18	12.00	12.09	11.90	12.03	1981720
2021-11-19	11.77	11.92	11.52	11.85	1625223
2021-11-22	11.90	12.03	11.80	11.84	1836692
2021-11-23	11.93	12.21	11.89	12.04	2253033
2021-11-24	11.96	12.11	11.86	12.01	1173842
2021-11-26	11.43	11.43	10.66	11.13	2887633
2021-11-29	11.37	11.41	11.09	11.30	2735584
2021-11-30	11.12	11.12	10.81	10.87	3773153
2021-12-01	11.12	11.12	10.47	10.48	2771755
2021-12-02	10.54	11.06	10.34	11.01	3256203
2021-12-03	11.04	11.06	10.80	10.99	2925431
2021-12-06	11.25	11.81	11.15	11.51	3264463
2021-12-07	11.65	11.80	11.43	11.51	3968980
2021-12-08	11.52	11.85	11.46	11.73	4369058
2021-12-09	11.57	11.82	11.49	11.71	2391153
2021-12-10	11.80	11.83	11.47	11.50	2607894
2021-12-13	11.32	11.44	10.94	10.94	3659597
2021-12-14	10.92	11.21	10.85	10.88	3186122
2021-12-15	10.88	10.89	10.45	10.84	2509180
2021-12-16	11.04	11.16	10.69	10.71	2544634
2021-12-17	10.66	10.87	10.52	10.81	3633795
2021-12-20	10.60	10.77	10.32	10.77	2922080
2021-12-21	10.90	11.57	10.89	11.51	3406192
2021-12-22	11.44	11.76	11.44	11.67	2453607
2021-12-23	11.76	11.84	11.60	11.68	2267799
2021-12-27	11.61	11.76	11.46	11.76	1625456
2021-12-28	11.69	11.85	11.64	11.69	1195122
2021-12-29	11.67	11.73	11.52	11.71	1266570
2021-12-30	11.66	11.86	11.66	11.67	1273231
2021-12-31	11.62	11.82	11.58	11.73	1452033
2022-01-03	11.80	12.09	11.77	11.86	1474188
2022-01-04	11.96	12.29	11.96	12.04	1780285
2022-01-05	12.08	12.20	11.59	11.63	2303206
2022-01-06	11.73	11.86	11.60	11.80	2182336
2022-01-07	11.82	12.20	11.82	12.04	4584749
2022-01-10	11.76	11.78	11.39	11.55	3954009
2022-01-11	11.53	11.76	11.37	11.69	2053371
2022-01-12	11.79	11.83	11.59	11.67	2659420
2022-01-13	11.72	11.97	11.70	11.83	1928692
2022-01-14	11.77	11.90	11.58	11.82	1418658
2022-01-18	11.94	12.00	11.69	11.73	3058412
2022-01-19	11.75	11.86	11.49	11.49	2760109
2022-01-20	11.46	11.77	11.21	11.23	2567531
2022-01-21	11.16	11.28	11.00	11.12	2287844
2022-01-24	10.83	11.11	10.56	11.08	3087734
2022-01-25	10.91	11.15	10.67	11.06	3233354
2022-01-26	11.16	11.40	10.87	10.96	2815557
2022-01-27	11.00	11.13	10.43	10.51	4459353
2022-01-28	10.53	10.80	10.27	10.78	4979753
2022-01-31	10.71	11.32	10.65	11.31	3707496
2022-02-01	11.32	11.56	11.23	11.43	3250788
2022-02-02	11.43	11.52	11.18	11.21	3037940
2022-02-03	11.09	11.26	11.03	11.15	1576525
2022-02-04	11.04	11.42	11.02	11.36	2385828
2022-02-07	11.37	11.65	11.37	11.51	1520422
2022-02-08	11.58	11.82	11.55	11.71	2377990
2022-02-09	11.84	12.00	11.76	11.79	2986800
2022-02-10	11.58	11.96	11.54	11.71	3001140
2022-02-11	11.72	11.84	11.36	11.47	3674756
2022-02-14	11.53	11.65	11.32	11.38	3171651
2022-02-15	11.52	11.91	11.52	11.87	2170354
2022-02-16	11.91	12.08	11.82	11.95	6676059
2022-02-17	11.84	11.97	11.66	11.88	4325070
2022-02-18	11.83	12.02	11.51	11.53	7945690
2022-02-22	11.49	11.58	11.12	11.20	6194262
2022-02-23	11.30	11.64	10.38	10.38	8685150
2022-02-24	10.09	10.53	9.93	10.50	7918541
2022-02-25	10.58	10.72	10.28	10.65	3888420
2022-02-28	10.47	10.76	10.40	10.58	5004972
2022-03-01	10.38	10.45	10.03	10.17	6075346
2022-03-02	10.12	10.76	10.12	10.69	6260195
2022-03-03	10.79	10.82	10.36	10.53	4092492
2022-03-04	10.45	10.59	10.31	10.56	4895067
2022-03-07	10.66	10.66	10.09	10.15	7233740
2022-03-08	10.27	10.92	10.17	10.79	7442899
2022-03-09	11.07	11.34	11.05	11.12	6385482
2022-03-10	10.89	11.27	10.82	11.25	4458963
2022-03-11	11.41	11.59	11.19	11.22	4254575
2022-03-14	11.37	11.55	11.18	11.31	6921182
2022-03-15	11.45	11.64	11.24	11.33	5712214
2022-03-16	11.52	11.64	11.25	11.50	4666033
2022-03-17	11.40	11.57	11.32	11.51	3289776
2022-03-18	11.38	11.80	11.38	11.75	5471149
2022-03-21	11.74	11.75	11.39	11.57	3903842
2022-03-22	11.69	11.87	11.63	11.71	2611386
2022-03-23	11.60	11.71	11.50	11.50	1938123
2022-03-24	11.51	11.63	11.35	11.63	5431461
2022-03-25	11.68	11.91	11.66	11.91	5551486
2022-03-28	11.91	11.99	11.66	11.74	2480497
2022-03-29	11.91	12.12	11.90	12.07	4845853
2022-03-30	12.04	12.18	11.92	11.97	4427365
2022-03-31	12.01	12.12	11.78	11.78	8046419
2022-04-01	11.87	11.93	11.65	11.67	3584241
2022-04-04	11.68	11.93	11.43	11.83	4060766
2022-04-05	11.76	11.94	11.49	11.50	2538651
2022-04-06	11.36	11.50	11.11	11.24	3576887
2022-04-07	11.16	11.21	10.83	11.03	4035989
2022-04-08	11.03	11.10	10.83	10.84	2835520
2022-04-11	10.77	10.97	10.72	10.90	3048753
2022-04-12	10.98	11.16	10.93	11.09	2034590
2022-04-13	11.15	11.90	11.15	11.86	2926378
2022-04-14	11.95	12.13	11.88	11.91	2710684
2022-04-18	11.88	12.05	11.76	11.84	2167347
2022-04-19	11.93	12.15	11.93	12.08	2855651
2022-04-20	12.15	12.47	12.15	12.29	2971273
2022-04-21	12.55	12.65	12.19	12.20	2966726
2022-04-22	12.18	12.34	12.11	12.21	2079913
2022-04-25	12.18	12.47	12.11	12.41	2972558
2022-04-26	12.29	12.47	12.17	12.19	3385183
2022-04-27	12.15	12.60	12.08	12.44	4684308
2022-04-28	12.56	12.72	12.19	12.66	1942251
2022-04-29	12.58	12.70	12.22	12.25	2800060
2022-05-02	12.36	12.47	11.93	12.16	4651593
2022-05-03	12.21	12.35	11.81	12.06	3942073
2022-05-04	12.11	12.27	11.74	12.23	3945315
2022-05-05	12.03	12.39	11.24	11.47	5604916
2022-05-06	11.38	11.73	11.16	11.61	2919155
2022-05-09	11.74	11.77	10.98	11.12	5593145
2022-05-10	11.24	11.61	11.12	11.49	5883667
2022-05-11	11.62	11.77	11.12	11.41	6997266
2022-05-12	11.40	11.42	11.04	11.30	3853347
2022-05-13	11.43	11.61	11.30	11.54	3751285
2022-05-16	11.50	11.63	11.40	11.56	2075606
2022-05-17	11.73	11.94	11.66	11.92	4795508
2022-05-18	11.90	12.15	11.62	11.70	3292119
2022-05-19	11.55	11.82	11.47	11.54	2812876
2022-05-20	11.66	11.69	10.95	11.18	4903129
2022-05-23	11.26	11.31	11.07	11.18	2554266
2022-05-24	11.02	11.14	10.73	11.00	3662738
2022-05-25	10.90	11.65	10.90	11.52	3459869
2022-05-26	11.62	11.94	11.62	11.85	1755292
2022-05-27	11.96	12.10	11.88	12.06	1621528
2022-05-31	11.94	12.05	11.79	11.97	2230268
2022-06-01	12.09	12.37	11.85	12.28	2514859
2022-06-02	12.21	12.44	12.19	12.35	2580053
2022-06-03	12.29	12.47	12.21	12.23	3625196
2022-06-06	12.45	12.57	12.28	12.55	2926708
2022-06-07	12.47	12.72	12.35	12.68	2100113
2022-06-08	12.59	12.68	12.47	12.55	1665630
2022-06-09	12.50	12.50	11.89	11.91	2037234
2022-06-10	11.73	11.86	11.00	11.02	3767996
2022-06-13	10.68	10.75	10.28	10.29	4269522
2022-06-14	10.25	10.44	10.12	10.34	2499587
2022-06-15	10.47	10.97	10.42	10.80	3406158
2022-06-16	10.52	10.57	9.92	9.99	3107617
2022-06-17	10.04	10.10	9.77	9.94	6372469
2022-06-21	10.11	10.32	9.89	10.00	2285628
2022-06-22	9.79	9.94	9.67	9.67	2728880
2022-06-23	9.62	9.69	9.30	9.64	3842387
2022-06-24	9.80	10.23	9.66	10.23	6065045
2022-06-27	10.23	10.34	10.01	10.14	2454810
2022-06-28	10.30	10.56	10.07	10.17	2988803
2022-06-29	10.01	10.12	9.69	9.98	7158475
2022-06-30	9.82	10.19	9.59	9.92	3213252
2022-07-01	9.82	10.12	9.77	9.88	3344259
2022-07-05	9.69	10.06	9.50	9.90	4180943
2022-07-06	9.83	10.04	9.52	9.66	4112462
2022-07-07	9.81	10.02	9.77	9.83	5952710
2022-07-08	9.83	9.88	9.63	9.72	2480690
2022-07-11	9.57	9.68	9.42	9.56	1623193
2022-07-12	9.54	9.83	9.53	9.72	3855419
2022-07-13	9.52	9.78	9.45	9.67	2847074
2022-07-14	9.48	9.68	9.48	9.57	1278012
2022-07-15	9.76	9.82	9.53	9.79	2831476
2022-07-18	9.94	10.18	9.88	10.01	1723565
2022-07-19	10.56	10.89	10.51	10.85	25623475
2022-07-20	10.80	11.06	10.75	11.02	58845104
2022-07-21	10.88	10.99	10.71	10.89	5466925
2022-07-22	10.92	11.05	10.61	10.65	5423249
2022-07-25	10.74	10.90	10.57	10.78	4460028
2022-07-26	10.78	10.87	10.61	10.62	2650166
2022-07-27	10.78	11.03	10.77	11.00	2727575
2022-07-28	11.00	11.19	10.92	11.17	2864126
2022-07-29	11.16	11.39	11.02	11.33	2775584
2022-08-01	11.21	11.48	11.10	11.41	2729183
2022-08-02	11.38	11.42	11.04	11.06	4195455
2022-08-03	11.44	11.79	11.16	11.21	5484010
2022-08-04	11.32	11.42	10.89	11.00	3167616
2022-08-05	10.93	11.16	10.90	11.02	2789142
2022-08-08	11.15	11.30	11.04	11.12	1982390
2022-08-09	11.09	11.19	11.01	11.13	4135188
2022-08-10	11.31	11.45	11.24	11.39	1880566
2022-08-11	11.61	11.70	11.45	11.68	2872017
2022-08-12	11.79	11.83	11.67	11.81	1714300
2022-08-15	11.80	11.90	11.70	11.86	1088595
2022-08-16	11.97	12.33	11.91	12.22	4945048
2022-08-17	12.04	12.25	12.02	12.12	2902371
2022-08-18	12.10	12.30	12.10	12.21	3035288
2022-08-19	12.14	12.16	11.69	11.75	1917417
2022-08-22	11.53	11.67	11.38	11.53	2002410
2022-08-23	11.56	11.74	11.53	11.69	2328185
2022-08-24	11.68	11.92	11.60	11.85	2432403
2022-08-25	11.86	11.99	11.70	11.77	3635439
2022-08-26	11.76	11.77	11.11	11.11	4892312
2022-08-29	11.00	11.21	10.91	11.12	2428215
2022-08-30	11.19	11.30	10.97	11.04	1568106
2022-08-31	11.03	11.15	10.84	10.89	2835422
2022-09-01	10.83	10.85	10.54	10.74	2129705
2022-09-02	10.96	11.09	10.76	10.80	1913358
2022-09-06	10.83	10.92	10.53	10.65	1764928
2022-09-07	10.60	11.13	10.54	11.10	2370130
2022-09-08	10.96	11.05	10.81	10.96	1927857
2022-09-09	11.07	11.35	11.01	11.29	1936987
2022-09-12	11.42	11.62	11.30	11.48	2304098
2022-09-13	11.12	11.41	11.06	11.19	2286932
2022-09-14	11.18	11.38	11.03	11.36	2306720
2022-09-15	11.29	11.46	11.06	11.10	2140459
2022-09-16	11.00	11.05	10.79	11.04	4064606
2022-09-19	10.89	11.32	10.89	11.21	1986735
2022-09-20	11.10	11.13	10.93	11.11	2080615
2022-09-21	11.22	11.22	10.33	10.36	4900000
2022-09-22	10.30	10.38	9.88	10.01	3618770
2022-09-23	9.80	9.82	9.56	9.80	6258975
2022-09-26	9.67	9.93	9.52	9.63	4513136
2022-09-27	9.79	10.04	9.61	9.62	5465342
2022-09-28	9.70	10.12	9.62	9.91	9357761
2022-09-29	9.54	9.66	9.24	9.45	4410701
2022-09-30	9.40	9.59	9.24	9.42	5458773
2022-10-03	9.59	9.76	9.29	9.60	3784741
2022-10-04	9.82	10.03	9.81	9.96	3459474
2022-10-05	9.75	9.90	9.61	9.90	3550721
2022-10-06	9.81	9.98	9.67	9.77	2551122
2022-10-07	9.70	9.76	9.55	9.61	2874626
2022-10-10	9.68	9.76	9.56	9.60	2443563
2022-10-11	9.63	9.91	9.51	9.83	4457105
2022-10-12	9.87	10.03	9.68	9.93	2553560
2022-10-13	9.76	10.26	9.61	10.16	2611068
2022-10-14	10.38	10.47	10.01	10.04	2422153
2022-10-17	10.30	10.51	10.29	10.43	4752987
2022-10-18	10.60	10.79	10.43	10.55	2741522
2022-10-19	10.40	10.70	10.39	10.52	2036545
2022-10-20	10.53	10.66	10.27	10.33	2693286
2022-10-21	10.45	10.78	10.33	10.75	2985547
2022-10-24	10.78	10.83	10.68	10.76	1479602
2022-10-25	10.71	11.11	10.59	10.94	3906664
2022-10-26	11.01	11.14	10.85	11.02	2993050
2022-10-27	11.16	11.37	11.09	11.12	2439735
2022-10-28	11.13	11.24	10.84	11.19	2126815
2022-10-31	11.11	11.24	11.04	11.15	2679837
2022-11-01	11.31	11.34	10.99	11.14	3156147
2022-11-02	11.03	11.03	10.50	10.54	3667218
2022-11-03	10.38	10.41	9.99	10.25	3065619
2022-11-04	10.40	10.52	10.22	10.37	2000354
2022-11-07	10.53	10.54	10.23	10.39	2828352
2022-11-08	10.73	10.89	10.19	10.28	2068584
2022-11-09	10.12	10.24	9.97	9.97	1872768
2022-11-10	10.47	10.95	10.45	10.70	2399193
2022-11-11	10.82	10.91	10.70	10.86	1654530
2022-11-14	10.76	10.87	10.61	10.61	2156870
2022-11-15	10.70	10.85	10.58	10.69	1753662
2022-11-16	10.56	10.60	10.42	10.48	2340039
2022-11-17	10.31	10.41	10.25	10.36	1556161
2022-11-18	10.65	10.70	10.49	10.64	1740411
2022-11-21	10.61	10.66	10.44	10.61	1312296
2022-11-22	10.72	10.88	10.61	10.85	920733
2022-11-23	10.77	10.85	10.61	10.66	813872
2022-11-25	10.64	10.81	10.60	10.76	509630
2022-11-28	10.64	10.73	10.55	10.60	1065907
2022-11-29	10.61	10.81	10.56	10.78	942896
2022-11-30	10.74	11.04	10.64	10.99	2227125
2022-12-01	11.10	11.17	10.89	11.04	3926014
2022-12-02	10.85	10.99	10.80	10.88	1028161
2022-12-05	10.63	10.76	10.29	10.30	1105443
2022-12-06	10.22	10.28	10.12	10.20	1542082
2022-12-07	10.10	10.35	10.05	10.23	1784949
2022-12-08	10.34	10.54	10.32	10.32	2108190
2022-12-09	9.83	10.39	9.83	10.34	2379070
2022-12-12	10.45	10.65	10.31	10.59	2085849
2022-12-13	10.99	11.07	10.36	10.46	2545819
2022-12-14	10.44	10.47	10.17	10.24	2478486
2022-12-15	10.07	10.37	10.04	10.12	1845968
2022-12-16	9.92	10.11	9.88	10.05	5412836
2022-12-19	10.02	10.09	9.80	9.87	2184072
2022-12-20	9.86	10.01	9.82	9.84	2630162
2022-12-21	9.82	9.88	9.40	9.42	3579115
2022-12-22	9.31	9.46	9.20	9.45	4654556
2022-12-23	9.48	9.66	9.41	9.64	1290238
2022-12-27	9.69	9.69	9.56	9.66	1136788
2022-12-28	9.67	9.72	9.48	9.47	1293292
2022-12-29	9.53	9.69	9.47	9.66	1500776
2022-12-30	9.53	9.70	9.49	9.66	2152466
2023-01-03	9.79	9.83	9.43	9.44	3140916
2023-01-04	9.54	9.73	9.44	9.59	2550331
2023-01-05	9.57	9.57	9.27	9.32	2386385
2023-01-06	9.34	9.57	9.34	9.50	2329050
2023-01-09	9.44	9.54	9.38	9.43	4265645
2023-01-10	9.29	9.61	9.28	9.56	3224514
2023-01-11	9.62	9.98	9.62	9.98	2273692
2023-01-12	10.06	10.20	9.93	10.16	1852035
2023-01-13	10.09	10.11	9.93	9.99	1082723
2023-01-17	10.02	10.15	9.97	10.11	2018339
2023-01-18	10.14	10.18	9.91	9.91	868052
2023-01-19	9.81	10.00	9.78	9.92	1554034
2023-01-20	10.02	10.20	9.88	10.20	983718
2023-01-23	10.18	10.31	10.14	10.27	2116912
2023-01-24	10.27	10.37	10.17	10.28	1085707
2023-01-25	10.21	10.68	10.15	10.67	2606365
2023-01-26	10.72	10.77	10.52	10.74	2495664
2023-01-27	10.76	10.89	10.69	10.86	1449142
2023-01-30	10.74	10.88	10.65	10.65	1316109
2023-01-31	10.65	11.02	10.65	10.99	1907139
2023-02-01	10.92	11.14	10.64	11.04	3058062
2023-02-02	11.17	11.38	11.10	11.26	2174887
2023-02-03	11.04	11.26	10.99	11.10	2439345
2023-02-06	10.99	11.04	10.78	10.83	1060311
2023-02-07	10.73	10.93	10.61	10.85	2157861
2023-02-08	10.74	10.86	10.60	10.64	1311679
2023-02-09	10.77	10.79	10.67	10.72	1199954
2023-02-10	10.68	10.69	10.43	10.52	768255
2023-02-13	10.50	10.78	10.43	10.71	893384
2023-02-14	10.63	10.87	10.57	10.70	1055159
2023-02-15	10.58	10.83	10.58	10.82	1068195
2023-02-16	10.56	10.58	10.23	10.30	1946176
2023-02-17	10.27	10.32	10.07	10.21	1970698
2023-02-21	10.07	10.20	9.97	10.13	2471666
2023-02-22	10.63	10.86	10.21	10.50	3623556
2023-02-23	10.75	11.12	10.45	10.84	4127511
2023-02-24	10.63	10.84	10.53	10.81	1995672
2023-02-27	10.96	11.04	10.81	10.88	1895503
2023-02-28	10.84	10.95	10.56	10.57	3069579
2023-03-01	10.52	10.84	10.52	10.68	3207793
2023-03-02	10.53	10.67	10.38	10.64	3339153
2023-03-03	10.79	10.79	10.62	10.70	1245398
2023-03-06	10.71	10.74	10.47	10.52	1553588
2023-03-07	10.55	10.64	10.30	10.38	1698767
2023-03-08	10.38	10.49	10.30	10.48	1141016
2023-03-09	10.49	10.51	9.86	9.92	1872481
2023-03-10	9.83	9.96	9.63	9.74	2907658
2023-03-13	9.55	9.82	9.44	9.72	3005902
2023-03-14	10.07	10.07	9.70	9.81	1995554
2023-03-15	9.51	9.83	9.50	9.76	2318628
2023-03-16	9.62	9.84	9.51	9.61	2484926
2023-03-17	9.49	9.53	9.22	9.30	5218895
2023-03-20	9.39	9.62	9.38	9.46	2538617
2023-03-21	9.65	9.75	9.53	9.56	2598545
2023-03-22	9.26	9.37	9.01	9.03	4077372
2023-03-23	9.01	9.21	8.84	8.87	2372087
2023-03-24	8.64	8.97	8.60	8.95	2126436
2023-03-27	9.12	9.13	8.98	9.04	1731748
2023-03-28	8.94	9.14	8.87	9.09	1221598
2023-03-29	9.23	9.42	9.18	9.31	2234090
2023-03-30	9.44	9.46	9.26	9.45	1595118
2023-03-31	9.58	9.91	9.56	9.88	2330750
2023-04-03	9.89	9.99	9.63	9.75	2647934
2023-04-04	9.79	9.81	9.55	9.68	1674230
2023-04-05	9.62	9.66	9.50	9.52	2163416
2023-04-06	9.59	9.61	9.46	9.52	2084337
2023-04-10	9.49	9.63	9.36	9.55	3505224
2023-04-11	9.55	9.65	9.49	9.59	2796498
2023-04-12	9.71	9.74	9.44	9.46	2188036
2023-04-13	9.53	9.69	9.47	9.65	1582581
2023-04-14	9.69	9.77	9.47	9.61	1411058
2023-04-17	9.64	9.82	9.57	9.81	2049737
2023-04-18	9.81	9.95	9.68	9.88	1489361
2023-04-19	9.81	9.86	9.73	9.83	1431101
2023-04-20	9.72	9.78	9.52	9.64	3331207
2023-04-21	9.68	9.75	9.57	9.71	1081463
2023-04-24	9.57	9.79	9.55	9.73	1328471
2023-04-25	9.60	9.64	9.36	9.45	1189321
2023-04-26	9.34	9.54	9.34	9.40	934580
2023-04-27	9.46	9.50	9.24	9.39	2292578
2023-04-28	9.40	9.61	9.40	9.53	1630671
2023-05-01	9.54	9.79	9.53	9.67	1696191
2023-05-02	9.61	9.68	9.37	9.54	1674645
2023-05-03	9.58	9.96	9.58	9.68	3670145
2023-05-04	9.56	9.95	9.56	9.94	3543734
2023-05-05	10.45	10.72	9.90	10.22	1731322
2023-05-08	10.19	10.39	10.17	10.29	2305864
2023-05-09	10.15	10.59	10.15	10.43	3123693
2023-05-10	10.58	10.70	10.33	10.49	3658766
2023-05-11	10.38	10.43	10.20	10.36	1844450
2023-05-12	10.37	10.50	10.29	10.31	1412419
2023-05-15	10.37	10.39	10.13	10.19	2432087
2023-05-16	10.13	10.31	10.06	10.13	2560182
2023-05-17	10.19	10.25	10.06	10.18	1587799
2023-05-18	10.15	10.39	10.11	10.37	1299632
2023-05-19	10.47	10.48	10.18	10.31	1077994
2023-05-22	10.33	10.41	10.22	10.28	1275729
2023-05-23	10.31	10.35	10.19	10.20	1301134
2023-05-24	10.12	10.16	9.91	9.92	1487369
2023-05-25	9.89	10.06	9.76	10.02	1562529
2023-05-26	10.01	10.06	9.90	10.04	929851
2023-05-30	10.08	10.25	10.01	10.06	1408840
2023-05-31	10.07	10.09	9.82	9.87	3948544
2023-06-01	9.89	10.12	9.84	9.97	2009229
2023-06-02	10.15	10.45	10.14	10.43	1849418
2023-06-05	10.10	10.38	10.21	10.43	1471019
2023-06-06	10.23	10.75	10.21	10.72	3196140
2023-06-07	10.85	10.93	10.73	10.79	3147979
2023-06-08	10.72	10.82	10.57	10.76	1677470
2023-06-09	10.72	10.80	10.63	10.66	1166224
2023-06-12	10.66	10.66	10.44	10.45	1932301
2023-06-13	10.47	10.52	10.21	10.24	1935100
2023-06-14	10.25	10.34	10.06	10.15	2954649
2023-06-15	10.13	10.13	9.77	9.97	3824318
2023-06-16	10.07	10.21	9.93	10.03	5677265
2023-06-20	10.04	10.07	9.76	9.76	1716864
2023-06-21	9.70	9.85	9.64	9.80	1646368
2023-06-22	9.84	9.84	9.68	9.80	1113468
2023-06-23	9.60	9.68	9.53	9.62	2629093
2023-06-26	9.56	9.73	9.54	9.61	1345458
2023-06-27	9.79	9.83	9.47	9.78	2272508
2023-06-28	9.79	9.83	9.71	9.71	1323631
2023-06-29	9.63	10.08	9.63	10.07	1541130
2023-06-30	10.19	10.20	10.02	10.12	2503578
2023-07-03	10.14	10.47	10.11	10.40	959229
2023-07-05	10.29	10.38	10.12	10.26	1247321
2023-07-06	10.12	10.28	10.01	10.25	1165288
2023-07-07	10.20	10.42	10.20	10.31	1456487
2023-07-10	10.27	10.51	10.27	10.50	976318
2023-07-11	10.54	10.60	10.43	10.47	1264583
2023-07-12	10.70	10.70	10.31	10.31	1989744
2023-07-13	10.32	10.37	10.19	10.31	1930932
2023-07-14	10.26	10.26	9.90	9.98	2279623
2023-07-17	9.93	10.11	9.88	9.94	2470424
2023-07-18	9.90	10.17	9.87	10.15	1659535
2023-07-19	10.25	10.27	10.05	10.09	1927525
2023-07-20	10.07	10.12	9.75	9.80	3792713
2023-07-21	9.87	9.92	9.76	9.82	2245020
2023-07-24	9.84	9.88	9.69	9.73	2319674
2023-07-25	9.70	9.82	9.65	9.80	2350304
2023-07-26	9.83	9.97	9.67	9.70	1582434
2023-07-27	9.80	9.97	9.68	9.74	2456384
2023-07-28	9.83	10.14	9.83	10.04	1899665
2023-07-31	10.02	10.27	10.02	10.19	2177806
2023-08-01	10.19	10.20	9.81	10.10	1631893
2023-08-02	9.98	10.01	9.81	9.93	1243415
2023-08-03	9.73	9.73	9.39	9.57	3769053
2023-08-04	9.78	10.05	9.24	9.52	4368923
2023-08-07	9.49	9.61	9.27	9.57	3554354
2023-08-08	9.39	9.58	9.28	9.56	1820364
2023-08-09	9.56	9.66	9.48	9.51	2674588
2023-08-10	9.57	9.58	9.22	9.26	2810631
2023-08-11	9.18	9.26	8.97	9.09	3498078
2023-08-14	9.02	9.11	8.96	9.09	2403855
2023-08-15	8.99	9.18	8.97	9.06	2966560
2023-08-16	9.05	9.12	8.98	9.01	2788885
2023-08-17	9.03	9.08	8.77	8.78	2276280
2023-08-18	8.65	8.92	8.65	8.84	1929268
2023-08-21	8.85	8.85	8.67	8.69	1896384
2023-08-22	8.72	8.79	8.61	8.72	1733196
2023-08-23	8.75	8.86	8.73	8.79	2246314
2023-08-24	8.76	8.89	8.70	8.78	3380510
2023-08-25	8.79	8.83	8.61	8.67	1952569
2023-08-28	8.78	9.08	8.78	8.98	2337169
2023-08-29	9.00	9.18	8.90	9.18	2110343
2023-08-30	9.14	9.15	8.96	9.05	1794418
2023-08-31	9.04	9.04	8.93	8.98	2492755
2023-09-01	9.07	9.12	8.98	9.00	1505254
2023-09-05	8.88	9.00	8.86	8.98	2044622
2023-09-06	9.01	9.02	8.92	8.92	2075944
2023-09-07	8.84	8.95	8.79	8.86	1688065
2023-09-08	8.85	9.04	8.83	9.03	1101329
2023-09-11	9.09	9.38	9.07	9.28	5040513
2023-09-12	9.30	9.37	9.22	9.28	1427457
2023-09-13	9.36	9.42	9.04	9.06	3043776
2023-09-14	9.16	9.23	9.03	9.16	1219418
2023-09-15	9.11	9.42	9.09	9.32	5053611
2023-09-18	9.29	9.43	9.22	9.28	2363378
2023-09-19	9.27	9.32	9.18	9.24	1134789
2023-09-20	9.25	9.33	9.09	9.10	1248002
2023-09-21	9.05	9.11	9.00	9.02	1468261
2023-09-22	9.03	9.10	8.93	8.95	1106553
2023-09-25	8.90	9.15	8.89	9.12	1685316
2023-09-26	9.05	9.19	9.00	9.06	2645254
2023-09-27	9.10	9.37	9.03	9.27	4989375
2023-09-28	9.12	9.59	9.12	9.50	2719169
2023-09-29	9.55	9.58	9.28	9.35	2397657
2023-10-02	9.31	9.41	9.30	9.38	1823682
2023-10-03	9.33	9.35	9.12	9.17	3459706
2023-10-04	9.22	9.36	9.03	9.35	2014000
2023-10-05	9.32	9.48	9.32	9.39	1778878
2023-10-06	9.35	9.52	9.28	9.34	3169494
2023-10-09	9.24	9.43	9.14	9.38	2071084
2023-10-10	9.45	9.58	9.44	9.47	1410920
2023-10-11	9.48	9.58	9.40	9.47	1348925
2023-10-12	9.49	9.54	9.36	9.47	1014302
2023-10-13	9.48	9.51	9.31	9.34	4048709
2023-10-16	9.42	9.58	9.42	9.51	1450625
2023-10-17	9.50	9.67	9.50	9.53	2588794
2023-10-18	9.43	9.53	9.33	9.45	1130280
2023-10-19	9.45	9.56	9.32	9.37	2137689
2023-10-20	9.41	9.43	9.28	9.28	2754341
2023-10-23	9.23	9.40	9.20	9.25	2666668
2023-10-24	9.35	9.51	9.31	9.41	2349351
2023-10-25	9.32	9.46	9.28	9.30	1919190
2023-10-26	9.34	9.46	9.23	9.34	1995485
2023-10-27	9.37	9.37	9.03	9.04	3618846
2023-10-30	9.15	9.39	9.12	9.35	3509032
2023-10-31	9.38	9.40	9.26	9.30	2858915
2023-11-01	9.36	9.38	9.08	9.18	5990232
2023-11-02	9.36	9.61	9.28	9.60	3736898
2023-11-03	9.76	9.90	9.69	9.79	3896673
2023-11-06	9.78	9.84	9.54	9.59	4353659
2023-11-07	9.46	9.62	9.30	9.59	3341179
2023-11-08	9.61	9.61	9.41	9.45	3842231
2023-11-09	9.50	9.60	9.43	9.47	3375824
2023-11-10	9.49	9.68	9.38	9.65	2809814
2023-11-13	9.60	9.78	9.50	9.58	1952600
2023-11-14	9.94	10.00	9.79	9.94	4353572
2023-11-15	9.94	10.06	9.91	9.99	2323649
2023-11-16	9.94	10.04	9.76	9.86	2378526
2023-11-17	9.98	10.00	9.90	9.93	1914476
2023-11-20	9.98	9.98	9.85	9.94	2986272
2023-11-21	9.84	9.92	9.73	9.77	1651932
2023-11-22	9.87	9.90	9.79	9.84	1154225
2023-11-24	9.82	9.94	9.80	9.91	488867
2023-11-27	9.85	9.91	9.80	9.85	1946729
2023-11-28	9.85	9.90	9.79	9.82	2367437
2023-11-29	9.91	10.00	9.74	9.75	2318682
2023-11-30	9.77	9.93	9.73	9.88	2737885
2023-12-01	9.86	10.08	9.80	10.04	1462478
2023-12-04	10.05	10.18	10.02	10.16	1297128
2023-12-05	10.16	10.16	9.89	9.94	2016808
2023-12-06	10.02	10.07	9.85	9.85	1353782
2023-12-07	9.93	10.17	9.87	10.13	2492721
2023-12-08	9.90	10.15	9.90	10.15	3110925
2023-12-11	10.15	10.41	10.08	10.38	2357449
2023-12-12	10.41	10.53	10.38	10.46	3921019
2023-12-13	10.42	10.57	10.21	10.47	3571685
2023-12-14	11.13	11.21	10.75	10.79	4407140
2023-12-15	10.79	10.79	10.50	10.66	8705059
2023-12-18	10.71	10.77	10.59	10.62	1863053
2023-12-19	10.73	10.85	10.65	10.70	4277644
2023-12-20	10.66	10.91	10.55	10.76	2758573
2023-12-21	10.90	10.92	10.80	10.89	1940314
2023-12-22	10.95	11.03	10.90	10.95	3541230
2023-12-26	10.97	11.10	10.88	11.05	1192003
2023-12-27	11.04	11.07	10.93	10.90	1327581
2023-12-28	10.87	10.92	10.79	10.85	1106699
2023-12-29	10.83	10.85	10.72	10.73	1182526
2024-01-02	10.72	10.85	10.58	10.75	1647484
2024-01-03	10.63	10.89	10.58	10.74	3574659
2024-01-04	10.74	10.93	10.71	10.85	1993963
2024-01-05	10.78	11.05	10.78	10.91	1824800
2024-01-08	10.87	11.07	10.87	11.05	1506941
2024-01-09	10.93	10.94	10.80	10.86	1162678
2024-01-10	10.83	10.94	10.80	10.86	1217088
2024-01-11	10.79	10.86	10.73	10.86	1251909
2024-01-12	10.99	11.02	10.74	10.77	3036427
2024-01-16	10.68	10.78	10.62	10.69	2491757
2024-01-17	10.53	10.70	10.42	10.49	2684099
2024-01-18	10.55	10.58	10.44	10.55	1517601
2024-01-19	10.58	10.75	10.51	10.74	1263397
2024-01-22	10.80	10.86	10.71	10.74	1344545
2024-01-23	10.83	10.84	10.53	10.54	1489305
2024-01-24	10.68	10.68	10.39	10.42	1391383
2024-01-25	10.60	10.66	10.48	10.64	1854075
2024-01-26	10.70	10.83	10.67	10.78	2199187
2024-01-29	10.73	10.91	10.69	10.90	2904128
2024-01-30	10.87	10.91	10.82	10.86	1338541
2024-01-31	10.84	10.91	10.65	10.67	2132266
2024-02-01	10.67	10.84	10.59	10.83	1420855
2024-02-02	10.68	10.84	10.60	10.78	1402674
2024-02-05	10.62	10.74	10.53	10.65	1231229
2024-02-06	10.64	10.81	10.57	10.73	1033298
2024-02-07	10.74	10.78	10.61	10.63	1054465
2024-02-08	10.62	10.75	10.57	10.74	828770
2024-02-09	10.74	10.80	10.63	10.75	1153957
2024-02-12	10.80	10.85	10.72	10.76	1440237
2024-02-13	10.41	10.56	10.29	10.50	2226843
2024-02-14	10.61	10.96	10.54	10.83	3414436
2024-02-15	10.93	11.05	10.91	11.02	3547566
2024-02-16	10.90	11.01	10.81	10.91	1730795
2024-02-20	10.79	10.91	10.75	10.89	1519039
2024-02-21	10.88	11.07	10.81	11.01	2795232
2024-02-22	10.99	11.17	10.86	11.11	4209946
2024-02-23	11.18	11.55	10.81	11.11	3848916
2024-02-26	11.07	11.15	11.01	11.10	3144373
2024-02-27	11.16	11.17	10.93	11.09	3025515
2024-02-28	11.00	11.30	10.98	11.18	3038885
2024-02-29	11.30	11.34	11.12	11.19	2337263
2024-03-01	11.22	11.38	11.18	11.30	1605532
2024-03-04	11.25	11.36	11.20	11.30	1310809
2024-03-05	11.24	11.43	11.23	11.30	2367065
2024-03-06	11.38	11.59	11.31	11.35	1875100
2024-03-07	11.43	11.45	11.19	11.21	1189013
2024-03-08	11.28	11.47	11.28	11.38	1511602
2024-03-11	11.33	11.44	11.20	11.21	1046138
2024-03-12	11.16	11.31	11.15	11.24	1047626
2024-03-13	11.19	11.27	11.09	11.12	1607976
2024-03-14	11.15	11.22	10.96	11.07	1717807
2024-03-15	11.04	11.18	10.89	11.00	3534075
2024-03-18	10.99	11.11	10.99	11.05	1261822
2024-03-19	11.01	11.14	11.00	11.12	1584764
2024-03-20	11.06	11.15	11.00	11.08	2132185
2024-03-21	11.15	11.20	11.06	11.20	2441563
2024-03-22	11.21	11.25	10.92	10.94	1726185
2024-03-25	10.97	11.02	10.82	10.84	2120005
2024-03-26	10.87	10.98	10.83	10.85	1939063
2024-03-27	10.99	11.16	10.96	11.13	2019810
2024-03-28	11.12	11.25	11.06	11.14	2983048
2024-04-01	11.14	11.17	11.02	11.03	1642246
2024-04-02	10.90	10.96	10.80	10.90	1924647
2024-04-03	10.85	10.99	10.80	10.98	1388156
2024-04-04	11.10	11.13	10.75	10.86	1511582
2024-04-05	10.88	10.97	10.84	10.91	894702
2024-04-08	10.92	11.04	10.85	10.97	2157793
2024-04-09	11.00	11.11	10.88	11.09	1039051
2024-04-10	10.88	11.01	10.78	10.82	1536465
2024-04-11	10.89	11.02	10.78	10.95	2154131
2024-04-12	10.92	11.06	10.80	10.90	2919223
2024-04-15	10.91	11.01	10.52	10.57	2292141
2024-04-16	10.49	10.49	10.30	10.35	2083898
2024-04-17	10.41	10.41	10.12	10.12	1214653
2024-04-18	10.13	10.22	10.05	10.06	1126716
2024-04-19	10.08	10.23	10.06	10.21	1467878
2024-04-22	10.28	10.40	10.19	10.39	1186593
2024-04-23	10.40	10.63	10.36	10.52	1251696
2024-04-24	10.47	10.59	10.46	10.53	1435034
2024-04-25	10.41	10.46	10.28	10.29	1025317
2024-04-26	10.32	10.44	10.25	10.30	569489
2024-04-29	10.35	10.43	10.20	10.29	3121858
2024-04-30	10.21	10.23	10.09	10.20	1914739
2024-05-01	10.22	10.43	10.17	10.23	1903644
2024-05-02	10.32	10.32	10.03	10.05	2578530
2024-05-03	10.21	10.31	10.14	10.19	2179308
2024-05-06	10.34	10.42	10.20	10.36	2210021
2024-05-07	10.48	10.62	10.33	10.38	2307543
2024-05-08	10.34	10.43	10.25	10.30	1818699
2024-05-09	10.31	10.38	10.22	10.36	1456469
2024-05-10	10.38	10.38	10.20	10.26	1273666
2024-05-13	10.35	10.40	10.16	10.23	1173923
2024-05-14	10.36	10.42	10.25	10.35	1172963
2024-05-15	10.52	10.52	10.34	10.36	1193959
2024-05-16	10.36	10.63	10.36	10.55	1726114
2024-05-17	10.63	10.64	10.37	10.41	1055169
2024-05-20	10.39	10.48	10.37	10.40	838574
2024-05-21	10.39	10.43	10.31	10.36	641453
2024-05-22	10.36	10.48	10.35	10.36	1204368
2024-05-23	10.35	10.40	10.21	10.30	1467310
2024-05-24	10.36	10.39	10.26	10.32	934604
2024-05-28	10.53	10.53	10.22	10.23	1478735
2024-05-29	10.13	10.15	10.03	10.14	1393241
2024-05-30	10.17	10.23	10.09	10.14	785644
2024-05-31	10.21	10.32	10.12	10.28	1690491
2024-06-03	10.41	10.41	10.17	10.28	1100311
2024-06-04	10.21	10.35	10.19	10.19	928303
2024-06-05	10.20	10.25	10.07	10.22	1243024
2024-06-06	10.18	10.25	10.13	10.16	689653
2024-06-07	10.03	10.13	10.01	10.01	634306
2024-06-10	9.91	10.06	9.87	10.04	900678
2024-06-11	9.96	10.08	9.94	9.96	1404095
2024-06-12	10.19	10.28	10.09	10.14	1269676
2024-06-13	10.16	10.17	10.05	10.13	876219
2024-06-14	10.02	10.03	9.92	9.96	1237562
2024-06-17	9.92	10.18	9.92	10.16	1765705
2024-06-18	10.17	10.23	10.08	10.10	1237352
2024-06-20	10.04	10.15	10.00	10.10	742965
2024-06-21	10.11	10.21	10.06	10.13	3353296
2024-06-24	10.18	10.28	10.13	10.22	1018361
2024-06-25	10.24	10.24	10.11	10.18	1247437
2024-06-26	10.08	10.16	10.07	10.11	1271603
2024-06-27	10.13	10.32	10.09	10.22	2562667
2024-06-28	10.32	10.53	10.29	10.46	6707284
2024-07-01	10.49	10.50	10.10	10.15	1648871
2024-07-02	10.18	10.18	10.11	10.11	1160975
2024-07-03	10.13	10.15	10.05	10.08	927039
2024-07-05	10.08	10.17	10.00	10.15	2262369
2024-07-08	10.22	10.28	10.09	10.16	2167912
2024-07-09	10.10	10.25	10.08	10.15	1506184
2024-07-10	10.39	10.56	10.35	10.47	4554806
2024-07-11	10.75	10.81	10.51	10.52	3756320
2024-07-12	10.63	10.66	10.50	10.57	2659176
2024-07-15	10.64	10.69	10.56	10.59	2335583
2024-07-16	10.68	10.71	10.55	10.68	2543334
2024-07-17	10.58	10.86	10.58	10.79	2303537
2024-07-18	10.71	10.83	10.40	10.42	1558485
2024-07-19	10.42	10.47	10.32	10.41	1758255
2024-07-22	10.47	10.51	10.28	10.51	1543811
2024-07-23	10.45	10.60	10.43	10.53	1781675
2024-07-24	10.53	10.53	10.25	10.27	1272992
2024-07-25	10.25	10.36	10.11	10.19	2436587
2024-07-26	10.30	10.42	10.24	10.40	1848259
2024-07-29	10.38	10.57	10.36	10.53	1307093
2024-07-30	10.58	10.68	10.52	10.52	1370247
2024-07-31	10.48	10.55	10.34	10.36	2992096
2024-08-01	10.39	10.39	9.99	10.12	5157626
2024-08-02	9.92	10.10	9.76	9.93	3823986
2024-08-05	9.55	9.78	9.46	9.50	5900608
2024-08-06	9.48	9.74	9.41	9.66	4070188
2024-08-07	9.52	9.71	9.39	9.46	3243120
2024-08-08	9.48	9.71	9.45	9.66	4634431
2024-08-09	9.64	9.77	9.57	9.67	3295493
2024-08-12	9.67	9.71	9.49	9.51	1903772
2024-08-13	9.60	9.79	9.53	9.78	2521999
2024-08-14	9.81	9.83	9.73	9.76	2388034
2024-08-15	9.96	10.06	9.85	10.06	2653556
2024-08-16	10.00	10.11	9.98	10.04	2646848
2024-08-19	10.04	10.23	10.04	10.22	1187831
2024-08-20	10.22	10.23	10.08	10.08	1827450
2024-08-21	10.11	10.31	10.07	10.28	1497285
2024-08-22	10.28	10.34	10.14	10.21	3647883
2024-08-23	10.28	10.47	10.22	10.43	2309603
2024-08-26	10.53	10.53	10.33	10.34	1226624
2024-08-27	10.27	10.42	10.23	10.24	2127415
2024-08-28	10.21	10.29	10.19	10.22	1712470
2024-08-29	10.30	10.41	10.25	10.34	1724448
2024-08-30	10.42	10.47	10.27	10.43	2333835
2024-09-03	10.32	10.35	10.11	10.17	1945744
2024-09-04	10.18	10.27	10.01	10.05	1664746
2024-09-05	10.08	10.08	9.82	9.92	3255888
2024-09-06	9.95	10.03	9.88	9.89	1609195
2024-09-09	9.89	9.96	9.82	9.83	2199340
2024-09-10	9.80	9.83	9.66	9.80	1380269
2024-09-11	9.74	9.90	9.70	9.85	1850108
2024-09-12	9.93	10.06	9.83	10.04	2069498
2024-09-13	10.09	10.17	10.04	10.15	1688466
2024-09-16	10.22	10.23	10.12	10.16	2009503
2024-09-17	10.26	10.36	10.20	10.30	1020266
2024-09-18	10.33	10.50	10.27	10.32	1411900
2024-09-19	10.53	10.82	10.47	10.76	2026932
2024-09-20	10.60	10.77	10.59	10.75	5056778
2024-09-23	10.76	10.81	10.65	10.68	1416977
2024-09-24	10.69	10.89	10.69	10.86	1761573
2024-09-25	10.84	10.86	10.61	10.61	1427517
2024-09-26	10.71	10.74	10.56	10.58	3392843
2024-09-27	10.68	10.81	10.56	10.51	2952317
2024-09-30	10.49	10.51	10.27	10.32	2911469
2024-10-01	10.33	10.36	10.08	10.23	3932981
2024-10-02	10.15	10.34	10.15	10.30	4172308
2024-10-03	10.24	10.25	10.07	10.16	3293587
2024-10-04	10.30	10.55	10.29	10.47	2154519
2024-10-07	10.41	10.46	10.17	10.20	3335692
2024-10-08	10.23	10.28	9.97	10.25	1807231
2024-10-09	10.23	10.33	10.11	10.13	3140639
2024-10-10	10.04	10.23	10.02	10.23	4142410
2024-10-11	10.07	10.41	10.03	10.39	3423894
2024-10-14	10.37	10.39	10.23	10.35	1524883
2024-10-15	10.37	10.57	10.32	10.32	1424915
2024-10-16	10.39	10.49	10.34	10.40	1869212
2024-10-17	10.40	10.46	10.35	10.40	1365159
2024-10-18	10.43	10.44	10.26	10.28	1239847
2024-10-21	10.28	10.29	10.13	10.27	2784608
2024-10-22	10.20	10.26	10.15	10.21	1928327
2024-10-23	10.13	10.17	10.01	10.11	1562955
2024-10-24	10.14	10.32	10.13	10.31	1795296
2024-10-25	10.39	10.41	10.24	10.26	884107
2024-10-28	10.35	10.40	10.32	10.32	932368
2024-10-29	10.24	10.34	10.22	10.27	839287
2024-10-30	10.27	10.42	10.26	10.34	1300221
2024-10-31	10.31	10.34	10.09	10.09	1639854
2024-11-01	10.12	10.28	10.11	10.13	1893938
2024-11-04	10.10	10.34	10.06	10.22	3099358
2024-11-05	10.17	10.44	10.13	10.40	1912355
2024-11-06	10.89	11.10	10.75	10.79	4926395
2024-11-07	10.80	10.83	10.64	10.71	2012266
2024-11-08	10.67	10.85	10.63	10.81	2440396
2024-11-11	10.91	11.02	10.74	10.89	1885625
2024-11-12	10.47	10.78	10.30	10.51	8249996
2024-11-13	10.54	10.63	10.39	10.44	3007038
2024-11-14	10.49	10.54	10.12	10.13	1648308
2024-11-15	10.23	10.27	10.08	10.10	2183804
2024-11-18	10.13	10.16	10.05	10.05	1537488
2024-11-19	9.95	10.10	9.88	10.06	1933765
2024-11-20	9.99	10.07	9.95	10.00	1805656
2024-11-21	10.07	10.37	10.03	10.18	2381454
2024-11-22	10.19	10.43	10.19	10.37	1789423
2024-11-25	10.44	10.87	10.44	10.77	6864669
2024-11-26	10.66	10.85	10.65	10.73	4351422
2024-11-27	10.78	10.91	10.60	10.75	2345534
2024-11-29	10.83	10.87	10.75	10.75	1262616
2024-12-02	10.77	10.80	10.66	10.77	2998462
2024-12-03	11.62	12.19	11.60	11.86	16206167
2024-12-04	11.88	12.07	11.74	12.05	7918069
2024-12-05	12.05	12.19	11.98	12.07	3691231
2024-12-06	12.14	12.14	12.03	12.07	2512455
2024-12-09	12.08	12.34	12.07	12.13	2169570
2024-12-10	12.20	12.35	12.03	12.24	2324628
2024-12-11	12.30	12.31	12.16	12.23	2294485
2024-12-12	12.19	12.29	12.18	12.25	2123679
2024-12-13	12.21	12.25	12.04	12.21	2626389
2024-12-16	12.19	12.41	12.19	12.34	1651296
2024-12-17	12.28	12.40	12.26	12.38	1819053
2024-12-18	12.37	12.40	11.98	12.05	5565332
2024-12-19	12.11	12.24	12.01	12.08	3368513
2024-12-20	11.93	12.25	11.93	12.01	5141513
2024-12-23	11.95	12.03	11.80	11.97	1518298
2024-12-24	11.99	12.12	11.94	12.12	581367
2024-12-26	12.06	12.20	12.04	12.13	990152
2024-12-27	12.02	12.15	11.94	11.98	871822
2024-12-30	11.93	11.93	11.70	11.74	1503726
2024-12-31	11.85	11.88	11.73	11.84	1491943
2025-01-02	11.84	11.84	11.62	11.65	1215969
2025-01-03	11.69	11.79	11.56	11.79	1614622
2025-01-06	11.79	12.27	11.78	12.09	5199359
2025-01-07	12.10	12.17	12.01	12.07	3126094
2025-01-08	12.01	12.18	11.97	12.10	1477480
2025-01-10	11.90	11.99	11.72	11.78	3409728
2025-01-13	11.67	11.71	11.49	11.50	2239030
2025-01-14	11.42	11.61	11.42	11.59	3129270
2025-01-15	11.85	11.93	11.64	11.64	1286837
2025-01-16	11.68	11.79	11.66	11.70	2600168
2025-01-17	11.84	11.84	11.69	11.72	1112753
2025-01-21	11.79	11.84	11.71	11.74	861592
2025-01-22	11.52	11.60	11.16	11.53	3773875
2025-01-23	11.51	11.81	11.45	11.70	2347858
2025-01-24	11.60	11.67	11.39	11.47	2224795
2025-01-27	11.42	11.64	11.37	11.53	2582527
2025-01-28	11.51	11.75	11.51	11.54	1215507
2025-01-29	11.54	11.59	11.35	11.40	1434317
2025-01-30	11.51	11.61	11.41	11.49	1201420
2025-01-31	11.46	11.52	11.29	11.33	1868317
2025-02-03	11.13	11.21	10.92	11.18	2656806
2025-02-04	11.21	11.22	11.01	11.01	1383189
2025-02-05	11.04	11.08	10.91	10.92	1806448
2025-02-06	10.99	11.22	10.98	11.21	2535015
2025-02-07	11.19	11.41	11.13	11.35	2214756
2025-02-10	11.39	11.40	11.25	11.27	2305499
2025-02-11	11.16	11.31	11.09	11.26	1459566
2025-02-12	11.08	11.22	10.99	11.13	1305701
2025-02-13	11.20	11.28	11.05	11.13	969721
2025-02-14	11.24	11.30	11.12	11.20	947604
2025-02-18	11.17	11.51	11.17	11.44	1487817
2025-02-19	11.30	11.49	11.28	11.36	1466946
2025-02-20	11.31	11.38	11.14	11.30	2413106
2025-02-21	11.37	11.37	10.62	10.65	2175765
2025-02-24	10.70	10.70	10.38	10.57	2030271
2025-02-25	10.51	10.58	10.45	10.46	2238226
2025-02-26	10.49	10.61	10.35	10.37	1129123
2025-02-27	10.41	10.65	10.41	10.46	1154489
2025-02-28	10.53	10.65	10.36	10.48	5075691
2025-03-03	10.49	10.67	10.43	10.46	2298027
2025-03-04	10.34	10.49	10.29	10.35	1561221
2025-03-05	10.36	10.59	10.36	10.54	1987751
2025-03-06	10.45	10.56	10.37	10.49	2800278
2025-03-07	10.44	10.65	10.40	10.56	1307483
2025-03-10	10.47	10.54	10.11	10.15	3304880
2025-03-11	10.23	10.23	9.85	9.93	4520963
2025-03-12	9.94	10.02	9.68	9.92	3375345
2025-03-13	9.93	10.13	9.69	9.73	508147

Explore More About SHO

Coins representing dividend payouts and trends

SHO Dividend History

Discover Sunstone Hotel Investors'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

SHO Stock Split History

Discover Sunstone Hotel Investors'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

SHO Historical Prices

Explore Sunstone Hotel Investors's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics