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

UTI Historical Prices

Summary

Key Stock Metrics

15.14

(October 7, 2024)

52-Week Low

36.32

(May 22, 2025)

52-Week High

48.50

(May 13, 2004)

All-Time High

27.46

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-12-18	26.25	26.45	26.00	26.06	326000
2003-12-19	26.03	27.86	26.01	27.60	383300
2003-12-22	27.45	28.65	27.40	28.00	144100
2003-12-23	28.00	28.20	28.00	28.13	451100
2003-12-24	28.15	28.20	28.10	28.10	147900
2003-12-26	28.20	28.70	28.20	28.46	63800
2003-12-29	28.66	29.35	28.66	29.20	138900
2003-12-30	29.20	30.09	29.20	29.71	120000
2003-12-31	29.96	30.40	29.70	30.00	209800
2004-01-02	30.15	30.40	29.96	30.00	232800
2004-01-05	30.00	30.20	29.60	30.20	60400
2004-01-06	30.20	32.50	30.05	31.84	122100
2004-01-07	31.84	32.45	31.77	31.77	41200
2004-01-08	31.70	32.43	31.70	32.00	30100
2004-01-09	31.75	31.75	31.32	31.34	227700
2004-01-12	31.20	31.20	30.20	30.92	65000
2004-01-13	30.80	30.90	29.70	29.70	168200
2004-01-14	29.25	29.25	28.55	29.10	101500
2004-01-15	29.10	29.15	28.95	28.95	89500
2004-01-16	28.90	29.00	28.80	28.80	93700
2004-01-20	28.83	29.10	28.80	29.10	84700
2004-01-21	29.10	29.20	28.76	29.10	71800
2004-01-22	29.10	30.31	29.08	30.11	48700
2004-01-23	30.11	31.45	30.11	31.25	29800
2004-01-26	31.15	34.20	30.95	33.81	87400
2004-01-27	33.81	33.81	31.35	31.35	56900
2004-01-28	31.60	32.15	31.18	31.45	130800
2004-01-29	31.45	32.36	31.45	32.10	123400
2004-01-30	32.15	32.15	31.98	32.10	151300
2004-02-02	31.90	32.35	31.90	32.15	99900
2004-02-03	32.00	32.10	31.83	32.07	144500
2004-02-04	32.07	32.45	32.03	32.05	32500
2004-02-05	32.05	32.10	32.05	32.05	95200
2004-02-06	32.00	32.05	31.90	32.02	33400
2004-02-09	32.25	32.50	32.00	32.00	29000
2004-02-10	32.15	33.40	32.15	32.55	58300
2004-02-11	32.65	33.10	32.60	32.90	116000
2004-02-12	35.25	37.80	35.25	37.40	395800
2004-02-13	37.00	37.85	36.75	37.50	304300
2004-02-17	37.60	38.20	37.50	37.54	161800
2004-02-18	37.54	37.70	37.35	37.45	73100
2004-02-19	37.45	37.54	37.35	37.40	66500
2004-02-20	37.41	37.49	37.35	37.44	30800
2004-02-23	37.44	37.60	36.90	37.30	113200
2004-02-24	37.35	37.35	36.80	37.02	90500
2004-02-25	37.25	37.45	35.22	36.80	232700
2004-02-26	36.79	38.23	36.79	37.60	142400
2004-02-27	37.65	38.00	37.60	37.88	209400
2004-03-01	37.95	38.19	37.85	38.00	107200
2004-03-02	38.01	38.15	38.00	38.10	9600
2004-03-03	38.20	39.81	37.95	39.26	69200
2004-03-04	39.26	40.35	38.85	40.02	75700
2004-03-05	40.05	40.50	40.05	40.08	32200
2004-03-08	40.05	40.45	40.00	40.07	53000
2004-03-09	40.10	41.10	40.04	40.99	63000
2004-03-10	40.99	43.36	40.99	42.30	131700
2004-03-11	42.36	42.36	39.45	39.50	86000
2004-03-12	39.75	39.90	38.67	38.67	37400
2004-03-15	38.85	39.85	38.51	38.79	53600
2004-03-16	39.00	40.19	39.00	39.00	50600
2004-03-17	39.45	39.45	39.10	39.31	13600
2004-03-18	39.20	39.40	39.16	39.25	30400
2004-03-19	39.20	39.30	35.50	37.16	107700
2004-03-22	36.91	36.91	34.25	35.40	87800
2004-03-23	35.20	37.77	35.20	36.20	137300
2004-03-24	36.40	37.39	36.40	36.92	37400
2004-03-25	37.10	38.10	37.00	38.10	17900
2004-03-26	38.30	38.77	37.80	37.80	32100
2004-03-29	38.35	39.30	38.20	38.40	28500
2004-03-30	38.30	39.95	38.00	39.75	50900
2004-03-31	40.00	40.30	39.85	40.05	63100
2004-04-01	40.05	40.60	39.90	40.38	74300
2004-04-02	40.38	41.36	40.38	41.15	44800
2004-04-05	41.00	41.65	40.77	41.10	120700
2004-04-06	41.05	41.13	41.00	41.00	38500
2004-04-07	41.10	41.94	41.05	41.85	31400
2004-04-08	41.65	41.90	41.45	41.79	10800
2004-04-12	41.60	41.80	41.45	41.49	10900
2004-04-13	41.40	41.40	40.67	41.00	52200
2004-04-14	40.90	40.91	40.57	40.74	32200
2004-04-15	40.74	40.74	39.97	40.28	27200
2004-04-16	40.29	40.29	39.75	39.99	19500
2004-04-19	39.99	40.55	39.01	39.69	45600
2004-04-20	39.65	39.85	39.55	39.70	128300
2004-04-21	39.70	40.60	39.70	40.55	67400
2004-04-22	40.45	41.35	40.45	41.10	20400
2004-04-23	41.20	42.61	41.20	42.39	114500
2004-04-26	42.00	42.01	40.10	40.15	267800
2004-04-27	40.65	41.55	40.50	41.50	1828700
2004-04-28	42.25	43.88	41.90	43.57	403600
2004-04-29	43.75	45.20	43.65	45.15	147700
2004-04-30	45.15	45.15	43.73	44.49	201200
2004-05-03	44.70	46.75	44.70	45.00	136200
2004-05-04	45.00	46.00	44.86	45.30	56700
2004-05-05	45.50	47.58	45.36	46.20	130300
2004-05-06	46.15	46.30	43.80	45.98	97700
2004-05-07	45.85	46.45	45.80	45.99	61500
2004-05-10	45.80	45.80	43.95	44.69	83400
2004-05-11	44.65	47.22	44.65	46.20	54600
2004-05-12	46.15	47.35	46.10	46.88	84300
2004-05-13	47.13	48.50	46.95	47.24	95200
2004-05-14	47.24	47.24	46.25	46.47	91300
2004-05-17	46.40	46.40	44.48	45.72	53600
2004-05-18	45.32	45.33	43.57	43.77	103800
2004-05-19	43.77	45.50	43.60	43.83	94600
2004-05-20	43.73	43.74	42.78	42.80	132300
2004-05-21	43.05	43.40	42.25	42.57	49300
2004-05-24	42.57	42.57	41.55	41.88	96200
2004-05-25	41.70	41.80	40.60	40.90	212400
2004-05-26	40.90	41.50	40.70	41.00	120700
2004-05-27	41.25	41.35	40.87	40.96	38700
2004-05-28	40.90	41.40	40.60	40.78	63500
2004-06-01	41.00	41.02	40.40	40.58	48000
2004-06-02	40.80	40.95	40.30	40.34	52200
2004-06-03	40.40	40.40	39.90	40.00	526000
2004-06-04	40.00	41.40	39.72	41.09	147700
2004-06-07	41.70	41.95	40.84	41.23	64600
2004-06-08	41.30	41.30	40.11	40.59	30100
2004-06-09	40.40	41.22	40.10	40.86	40800
2004-06-10	40.95	41.87	40.50	40.68	55600
2004-06-14	40.73	42.50	40.65	42.42	138100
2004-06-15	42.00	44.29	42.00	43.90	432200
2004-06-16	43.90	44.48	43.73	44.17	304900
2004-06-17	44.35	45.10	44.35	44.80	194100
2004-06-18	44.80	45.20	44.02	44.76	271800
2004-06-21	44.96	44.98	42.46	42.94	343700
2004-06-22	43.05	43.30	42.38	42.49	87400
2004-06-23	42.25	42.25	39.71	40.13	302400
2004-06-24	39.25	40.30	38.25	39.82	354900
2004-06-25	40.00	42.06	39.98	40.61	780600
2004-06-28	40.86	42.02	40.35	40.50	561400
2004-06-29	40.50	40.60	38.90	39.31	518600
2004-06-30	39.30	40.26	39.30	39.97	154900
2004-07-01	40.00	40.09	39.85	39.92	161800
2004-07-02	39.92	39.92	38.95	39.11	211100
2004-07-06	39.11	39.11	38.55	38.85	93100
2004-07-07	38.80	39.43	38.55	39.20	134100
2004-07-08	39.00	39.46	38.80	39.08	103900
2004-07-09	39.08	39.13	38.40	39.00	51100
2004-07-12	39.00	39.00	37.29	38.15	133100
2004-07-13	38.15	38.35	36.52	37.31	164800
2004-07-14	37.20	37.20	36.70	36.87	75300
2004-07-15	37.00	37.18	36.57	37.00	59200
2004-07-16	37.00	37.00	36.23	36.30	66700
2004-07-19	36.27	37.11	36.07	36.50	85400
2004-07-20	36.65	36.81	36.52	36.62	46800
2004-07-21	36.55	36.90	35.80	35.81	103500
2004-07-22	35.70	35.73	35.26	35.43	74200
2004-07-23	35.30	35.30	34.64	34.92	159800
2004-07-26	33.50	34.20	33.50	33.70	213800
2004-07-27	33.65	35.33	33.50	35.15	99300
2004-07-28	34.95	34.95	32.90	32.99	195600
2004-07-29	33.00	33.72	32.97	33.40	174300
2004-07-30	33.35	33.36	32.51	32.70	114400
2004-08-02	32.50	32.51	29.36	31.75	632600
2004-08-03	31.75	32.13	31.17	31.58	378300
2004-08-04	31.58	31.90	31.50	31.75	202800
2004-08-05	31.70	31.91	31.43	31.54	174900
2004-08-06	31.50	31.50	30.30	30.31	65500
2004-08-09	30.31	31.94	30.05	31.90	179400
2004-08-10	32.00	32.15	30.80	31.00	272000
2004-08-11	31.00	31.00	30.08	30.39	193000
2004-08-12	30.40	31.25	26.14	26.92	1979600
2004-08-13	26.92	27.44	26.85	27.38	254000
2004-08-16	27.40	27.41	25.28	25.85	662400
2004-08-17	25.90	26.25	25.37	25.40	272000
2004-08-18	25.20	25.45	24.26	24.44	459600
2004-08-19	24.40	25.75	24.35	25.14	229900
2004-08-20	25.11	26.35	25.00	26.16	183800
2004-08-23	26.20	26.61	26.00	26.25	197100
2004-08-24	26.43	26.58	26.11	26.51	112100
2004-08-25	26.52	26.60	26.19	26.29	92100
2004-08-26	26.20	27.12	26.13	26.86	105600
2004-08-27	27.06	27.22	26.88	27.02	88400
2004-08-30	26.95	27.36	26.83	27.18	78800
2004-08-31	27.20	27.40	27.09	27.38	89500
2004-09-01	27.55	30.30	27.55	30.12	396400
2004-09-02	30.12	30.46	29.70	30.00	111400
2004-09-03	30.10	30.70	29.98	30.12	84500
2004-09-07	30.12	30.85	30.12	30.79	91500
2004-09-08	30.87	31.47	30.40	30.50	98400
2004-09-09	30.60	31.84	30.60	31.62	138300
2004-09-10	31.69	31.72	31.15	31.50	71400
2004-09-13	31.50	31.68	31.11	31.43	173800
2004-09-14	31.43	31.54	31.09	31.50	254600
2004-09-15	31.51	32.93	31.51	32.53	401400
2004-09-16	32.60	32.95	31.62	31.70	220100
2004-09-17	31.70	31.70	30.18	30.32	259700
2004-09-20	30.32	30.32	29.51	29.67	80600
2004-09-21	29.67	29.67	29.34	29.55	68700
2004-09-22	29.56	30.34	29.56	29.72	111500
2004-09-23	29.78	30.18	29.58	29.75	48000
2004-09-24	29.70	30.31	29.55	30.10	85500
2004-09-27	29.50	29.83	29.40	29.62	72900
2004-09-28	29.65	29.76	29.26	29.67	50200
2004-09-29	29.70	29.98	29.65	29.94	35900
2004-09-30	29.90	30.18	29.88	30.18	173300
2004-10-01	30.25	32.94	30.25	32.94	113800
2004-10-04	33.00	33.61	31.38	32.36	232400
2004-10-05	32.41	32.56	32.00	32.15	75400
2004-10-06	31.90	31.93	31.50	31.88	53600
2004-10-07	31.10	31.56	31.08	31.14	61700
2004-10-08	31.25	31.93	31.16	31.53	69100
2004-10-11	31.40	31.40	31.10	31.23	30900
2004-10-12	31.15	31.55	30.90	31.45	42600
2004-10-13	31.70	32.15	31.70	31.93	90500
2004-10-14	32.00	32.49	32.00	32.25	74100
2004-10-15	32.30	32.49	31.21	31.22	79200
2004-10-18	31.25	31.62	30.73	31.43	95600
2004-10-19	31.90	32.40	31.18	31.30	35700
2004-10-20	31.30	32.23	30.90	32.07	33500
2004-10-21	31.82	31.83	29.48	31.15	295900
2004-10-22	30.95	31.39	30.75	31.14	43000
2004-10-25	31.25	31.53	30.04	30.20	56800
2004-10-26	30.05	31.57	30.00	31.57	55300
2004-10-27	31.93	33.24	31.50	32.99	126800
2004-10-28	32.87	33.00	32.15	32.50	44900
2004-10-29	32.50	32.81	32.31	32.81	39000
2004-11-01	32.75	32.84	32.20	32.71	18400
2004-11-02	32.71	32.85	31.89	32.02	24800
2004-11-03	32.22	32.94	31.41	31.58	42400
2004-11-04	31.60	32.60	31.58	32.55	26500
2004-11-05	32.60	32.95	32.36	32.95	23400
2004-11-08	32.98	34.50	32.98	34.00	105500
2004-11-09	34.15	34.45	33.55	34.25	84700
2004-11-10	34.35	35.48	34.26	35.40	41300
2004-11-11	35.48	37.13	35.48	36.48	94900
2004-11-12	36.58	37.36	36.58	37.30	66600
2004-11-15	37.40	37.40	36.66	37.02	40700
2004-11-16	36.95	37.40	36.90	37.25	41700
2004-11-17	37.25	37.74	36.85	37.00	80900
2004-11-18	37.00	37.02	36.00	36.00	33800
2004-11-19	35.85	35.85	33.65	33.90	146200
2004-11-22	34.00	34.01	33.27	33.87	61100
2004-11-23	33.80	33.98	32.81	33.35	59000
2004-11-24	33.30	34.31	33.30	34.05	65300
2004-11-26	34.10	34.35	34.08	34.29	10300
2004-11-29	34.35	34.64	33.59	33.60	57200
2004-11-30	33.75	33.78	33.30	33.30	93700
2004-12-01	33.40	33.70	33.32	33.60	68700
2004-12-02	34.50	35.98	34.12	35.35	300200
2004-12-03	35.40	37.44	35.33	37.35	223000
2004-12-06	37.25	38.95	37.25	37.99	103300
2004-12-07	36.50	37.60	36.15	36.68	332800
2004-12-08	36.68	38.00	36.68	37.96	138700
2004-12-09	38.00	38.38	37.68	37.95	97300
2004-12-10	37.90	37.90	37.13	37.20	181000
2004-12-13	37.30	37.30	36.80	36.99	144500
2004-12-14	37.20	37.43	36.90	37.14	148500
2004-12-15	37.20	38.65	37.00	38.05	245400
2004-12-16	38.05	38.05	37.22	37.33	96200
2004-12-17	37.30	37.88	37.25	37.60	105900
2004-12-20	37.60	38.06	37.51	37.63	94500
2004-12-21	37.50	38.49	37.50	38.30	98500
2004-12-22	38.25	38.89	38.20	38.41	27900
2004-12-23	38.47	39.29	38.47	39.15	32600
2004-12-27	39.16	39.28	38.09	38.47	24900
2004-12-28	38.50	38.86	38.27	38.86	30700
2004-12-29	38.91	38.98	38.10	38.35	26100
2004-12-30	38.45	39.80	38.40	38.95	45800
2004-12-31	38.85	38.85	38.10	38.12	30200
2005-01-03	38.15	38.62	36.74	36.92	81000
2005-01-04	36.75	37.14	35.93	36.11	57900
2005-01-05	36.00	36.09	35.49	35.50	95500
2005-01-06	35.60	35.94	34.90	35.32	112200
2005-01-07	35.35	35.50	34.90	35.40	84000
2005-01-10	35.00	36.03	35.00	35.81	42800
2005-01-11	35.75	35.98	35.12	35.30	47800
2005-01-12	35.20	35.65	35.00	35.61	41400
2005-01-13	35.55	35.60	34.87	34.94	51600
2005-01-14	35.10	35.25	34.91	35.00	38300
2005-01-18	34.75	35.41	34.75	35.35	37100
2005-01-19	34.85	35.06	34.44	34.60	65500
2005-01-20	34.45	34.67	34.27	34.51	44500
2005-01-21	34.51	34.84	34.40	34.55	38500
2005-01-24	35.00	35.15	34.40	34.51	42500
2005-01-25	34.60	35.16	34.60	35.15	32500
2005-01-26	35.15	35.50	35.04	35.46	55800
2005-01-27	35.46	36.09	35.28	36.02	146900
2005-01-28	35.95	36.03	35.40	35.45	160100
2005-01-31	35.65	36.80	35.60	36.60	121100
2005-02-01	36.60	36.75	36.50	36.65	68600
2005-02-02	36.65	36.90	36.40	36.74	90300
2005-02-03	38.50	38.95	37.25	37.80	257000
2005-02-04	37.80	40.25	37.80	40.06	233700
2005-02-07	39.00	39.40	38.60	38.91	143700
2005-02-08	38.91	40.73	38.88	40.56	147500
2005-02-09	40.75	40.80	38.85	39.03	48100
2005-02-10	38.96	39.20	38.01	38.13	64000
2005-02-11	38.30	39.49	38.25	38.97	69200
2005-02-14	38.85	38.85	38.25	38.25	48700
2005-02-15	38.30	38.51	38.10	38.25	69500
2005-02-16	38.20	38.55	37.52	38.46	60800
2005-02-17	38.46	38.46	37.16	37.16	57300
2005-02-18	37.25	37.45	35.97	36.74	53000
2005-02-22	36.50	37.03	35.75	36.55	78900
2005-02-23	36.45	36.70	35.50	35.50	47000
2005-02-24	35.50	36.03	34.66	36.02	37100
2005-02-25	36.00	36.00	34.80	35.36	63500
2005-02-28	34.80	35.63	34.80	35.63	42400
2005-03-01	35.75	35.80	35.13	35.50	39700
2005-03-02	35.55	35.70	35.12	35.65	32800
2005-03-03	35.65	35.93	35.07	35.43	38500
2005-03-04	35.55	36.07	35.26	35.40	46300
2005-03-07	35.35	35.74	34.55	34.74	67300
2005-03-08	34.67	34.68	34.30	34.31	35600
2005-03-09	34.27	34.27	33.80	33.85	87800
2005-03-10	33.75	34.85	33.55	34.25	49500
2005-03-11	34.29	34.45	33.84	34.45	54300
2005-03-14	34.35	34.39	34.20	34.32	19200
2005-03-15	34.40	34.86	34.40	34.67	24900
2005-03-16	34.60	34.61	34.13	34.43	52800
2005-03-17	34.50	36.08	34.47	35.91	41000
2005-03-18	36.16	36.30	35.05	35.26	81200
2005-03-21	35.26	35.45	34.90	35.30	34500
2005-03-22	35.20	35.41	34.53	34.53	23300
2005-03-23	34.50	34.77	34.41	34.75	49000
2005-03-24	34.75	35.05	34.62	34.75	21800
2005-03-28	34.65	34.89	34.58	34.89	33300
2005-03-29	34.89	34.99	34.70	34.90	44900
2005-03-30	34.95	36.76	34.95	36.75	49500
2005-03-31	36.90	37.35	36.75	36.80	61600
2005-04-01	37.00	37.13	36.05	36.25	60100
2005-04-04	36.25	36.52	36.10	36.24	61100
2005-04-05	36.24	36.75	36.08	36.60	53300
2005-04-06	36.50	36.52	36.10	36.35	63000
2005-04-07	36.30	36.40	36.00	36.40	41100
2005-04-08	36.40	36.43	35.95	36.03	86700
2005-04-11	36.00	36.28	34.73	34.95	69600
2005-04-12	34.95	35.13	33.65	35.11	50000
2005-04-13	35.05	35.60	34.95	35.16	55100
2005-04-14	35.09	35.35	34.10	34.14	50000
2005-04-15	34.14	34.14	33.19	33.60	82200
2005-04-18	33.62	35.51	33.41	35.31	105500
2005-04-19	35.38	35.82	34.86	35.82	47100
2005-04-20	35.75	36.06	35.50	35.80	31200
2005-04-21	36.00	37.08	36.00	37.08	59100
2005-04-22	37.38	37.45	35.90	36.04	58600
2005-04-25	36.10	37.10	36.10	36.98	50400
2005-04-26	36.90	36.90	35.38	35.38	38200
2005-04-27	35.30	36.89	34.44	35.34	61100
2005-04-28	35.25	35.25	34.27	34.27	72400
2005-04-29	34.45	34.93	33.88	34.91	72000
2005-05-02	34.66	34.82	33.87	34.00	82400
2005-05-03	33.85	34.95	33.82	34.88	84700
2005-05-04	34.65	34.77	34.10	34.35	284400
2005-05-05	34.35	34.35	33.48	34.30	189000
2005-05-06	34.15	34.50	33.74	34.27	121700
2005-05-09	34.02	34.19	33.65	34.00	272800
2005-05-10	34.00	34.00	33.70	33.80	122000
2005-05-11	33.85	33.85	33.59	33.65	50600
2005-05-12	33.65	33.70	31.70	31.76	134100
2005-05-13	31.70	31.85	30.97	31.42	137800
2005-05-16	31.35	31.90	31.34	31.65	27700
2005-05-17	31.74	32.10	31.31	31.60	125300
2005-05-18	31.80	32.30	31.62	32.03	117200
2005-05-19	32.00	32.04	30.98	31.45	150700
2005-05-20	31.45	31.56	31.00	31.27	94900
2005-05-23	31.10	31.64	31.10	31.25	174100
2005-05-24	31.10	31.87	30.74	31.52	60600
2005-05-25	31.40	31.45	30.87	31.01	41100
2005-05-26	31.10	31.30	30.77	30.86	47100
2005-05-27	30.61	30.90	30.58	30.59	69200
2005-05-31	30.50	30.75	30.50	30.55	56000
2005-06-01	30.45	31.27	30.45	31.20	162100
2005-06-02	31.35	31.75	31.08	31.40	159100
2005-06-03	31.34	31.38	31.05	31.10	46900
2005-06-06	31.00	31.73	30.90	31.60	93300
2005-06-07	31.45	31.95	31.45	31.90	176300
2005-06-08	31.90	31.94	31.62	31.71	144400
2005-06-09	31.71	32.44	31.61	32.20	163800
2005-06-10	32.15	32.40	32.11	32.34	101600
2005-06-13	32.29	32.75	32.20	32.40	305300
2005-06-14	31.99	32.01	31.60	31.91	107600
2005-06-15	31.71	31.86	30.91	31.11	179700
2005-06-16	31.10	31.42	31.00	31.23	147900
2005-06-17	31.20	31.62	30.71	31.34	435400
2005-06-20	31.18	31.70	31.18	31.27	276800
2005-06-21	31.02	31.25	31.00	31.00	347000
2005-06-22	31.00	31.00	29.89	30.20	237900
2005-06-23	29.97	30.27	29.47	29.91	236900
2005-06-24	29.80	29.93	29.58	29.65	405600
2005-06-27	29.65	29.81	29.21	29.45	109600
2005-06-28	30.00	31.74	29.98	31.69	254400
2005-06-29	32.50	33.56	32.21	33.27	366700
2005-06-30	33.20	33.30	32.86	33.20	233100
2005-07-01	33.00	33.28	32.95	33.15	195000
2005-07-05	33.00	33.11	32.66	32.70	226800
2005-07-06	32.75	33.15	32.53	33.12	158100
2005-07-07	33.00	33.09	32.61	32.84	71500
2005-07-08	33.00	33.00	32.40	32.40	209300
2005-07-11	32.60	33.37	32.51	32.98	163500
2005-07-12	32.85	33.49	32.72	33.28	84500
2005-07-13	33.20	33.20	32.47	32.80	109900
2005-07-14	32.75	32.82	31.77	31.95	139900
2005-07-15	31.60	31.98	31.54	31.73	105200
2005-07-18	31.60	31.65	30.66	30.85	135700
2005-07-19	31.10	31.20	30.47	30.86	94700
2005-07-20	30.65	31.42	30.32	31.24	116400
2005-07-21	31.02	31.19	30.42	30.45	82500
2005-07-22	30.40	31.09	30.37	31.05	117200
2005-07-25	31.00	31.28	30.91	31.08	93700
2005-07-26	30.92	31.30	30.91	31.30	157400
2005-07-27	31.30	32.15	31.15	32.05	134400
2005-07-28	32.12	32.54	31.95	32.40	91500
2005-07-29	32.45	32.48	32.13	32.40	104900
2005-08-01	32.40	32.88	32.16	32.45	92800
2005-08-02	32.46	32.94	32.36	32.85	180300
2005-08-03	32.80	32.92	32.41	32.91	93100
2005-08-04	32.85	32.85	31.66	32.15	138600
2005-08-05	32.18	32.21	31.80	32.01	104900
2005-08-08	32.25	32.25	31.06	31.80	84700
2005-08-09	31.70	32.40	31.50	32.07	104000
2005-08-10	32.07	33.23	32.03	32.56	201700
2005-08-11	32.55	32.55	30.89	31.40	423400
2005-08-12	31.25	31.61	30.79	31.49	288100
2005-08-15	31.45	31.94	31.25	31.84	156400
2005-08-16	31.75	31.75	31.01	31.50	148400
2005-08-17	31.40	32.20	31.36	32.19	215900
2005-08-18	32.10	32.12	31.70	31.82	317700
2005-08-19	32.02	32.02	31.31	31.60	176000
2005-08-22	31.55	31.55	30.90	31.35	104600
2005-08-23	31.30	31.42	30.66	30.89	359300
2005-08-24	30.95	31.12	30.81	30.99	168300
2005-08-25	30.95	31.36	30.86	31.13	49700
2005-08-26	31.10	31.15	30.60	31.05	111500
2005-08-29	30.95	31.42	30.76	31.33	89600
2005-08-30	31.33	31.54	30.90	31.38	91200
2005-08-31	31.10	32.02	30.84	32.01	102300
2005-09-01	31.95	32.14	31.70	32.03	180600
2005-09-02	31.99	32.20	31.71	31.91	130800
2005-09-06	31.98	33.10	31.97	33.04	150500
2005-09-07	32.85	32.90	32.50	32.66	87800
2005-09-08	32.65	32.66	31.97	32.25	68500
2005-09-09	32.25	32.30	31.97	32.15	47000
2005-09-12	32.20	32.64	32.12	32.45	55100
2005-09-13	32.35	32.41	31.66	31.97	63700
2005-09-14	31.97	32.70	31.95	32.52	120100
2005-09-15	32.62	33.64	32.50	33.64	146900
2005-09-16	33.84	34.25	33.54	34.25	360100
2005-09-19	34.15	34.15	33.52	33.70	155600
2005-09-20	33.70	33.90	33.42	33.76	121000
2005-09-21	33.74	34.06	33.60	33.99	247800
2005-09-22	34.00	34.57	33.65	34.40	219600
2005-09-23	34.25	34.25	33.45	33.87	196900
2005-09-26	33.88	34.30	33.75	34.05	176600
2005-09-27	34.10	34.69	34.01	34.25	83600
2005-09-28	34.20	35.00	34.20	35.00	194800
2005-09-29	35.00	35.91	34.80	35.89	212600
2005-09-30	35.75	35.75	35.25	35.61	90400
2005-10-03	35.69	36.02	35.56	35.82	120900
2005-10-04	35.80	35.88	35.28	35.48	114300
2005-10-05	35.44	35.52	34.78	34.98	138000
2005-10-06	35.00	35.25	34.31	34.98	138400
2005-10-07	35.00	35.20	34.72	34.94	84400
2005-10-10	35.89	35.89	34.31	34.58	59300
2005-10-11	34.65	34.76	33.85	34.10	112400
2005-10-12	34.05	34.22	33.20	33.50	172700
2005-10-13	33.40	33.84	33.20	33.83	81600
2005-10-14	33.91	33.99	33.34	33.75	38100
2005-10-17	33.70	33.70	32.89	33.18	135100
2005-10-18	33.25	33.25	32.79	32.91	90900
2005-10-19	32.85	33.57	32.60	33.20	151000
2005-10-20	33.16	33.20	31.93	32.36	59400
2005-10-21	32.36	33.70	32.36	33.10	53500
2005-10-24	33.15	33.60	32.66	33.00	58200
2005-10-25	32.90	33.00	32.29	32.65	84100
2005-10-26	32.65	32.65	31.94	32.02	70000
2005-10-27	31.80	31.80	29.78	29.95	270000
2005-10-28	30.00	31.36	30.00	31.34	275200
2005-10-31	31.28	31.68	30.92	31.33	124200
2005-11-01	31.20	31.24	30.46	30.81	78400
2005-11-02	30.82	32.05	30.82	31.50	177500
2005-11-03	31.57	31.61	30.55	30.71	148500
2005-11-04	30.81	31.00	30.49	30.75	95000
2005-11-07	30.90	31.01	30.42	30.65	125600
2005-11-08	30.55	30.55	30.04	30.29	83800
2005-11-09	30.30	30.50	29.87	30.28	69500
2005-11-10	30.22	30.23	29.20	29.75	289500
2005-11-11	29.71	30.40	29.31	30.10	104400
2005-11-14	30.07	30.07	29.45	29.54	127200
2005-11-15	29.55	29.66	29.47	29.53	119800
2005-11-16	29.53	29.54	28.50	28.75	80600
2005-11-17	28.80	28.80	27.05	28.52	339300
2005-11-18	28.73	29.65	28.44	29.53	296500
2005-11-21	29.50	29.89	29.40	29.85	228400
2005-11-22	29.80	30.85	29.76	30.57	115800
2005-11-23	30.57	30.79	30.49	30.59	49000
2005-11-25	30.58	30.67	30.42	30.56	17100
2005-11-28	30.56	30.63	30.05	30.49	74400
2005-11-29	30.60	30.97	30.57	30.76	57700
2005-11-30	30.80	31.10	30.21	30.38	182700
2005-12-01	30.41	30.70	30.02	30.25	163500
2005-12-02	30.40	30.82	30.34	30.76	147700
2005-12-05	30.76	30.85	30.60	30.70	99600
2005-12-06	30.64	30.92	30.40	30.44	207600
2005-12-07	30.50	30.50	30.04	30.29	154500
2005-12-08	30.38	31.16	30.31	30.90	137300
2005-12-09	30.89	31.04	30.31	30.88	71700
2005-12-12	31.05	31.05	30.31	30.68	152900
2005-12-13	32.66	35.11	32.66	34.35	719500
2005-12-14	34.41	35.08	34.07	34.15	223600
2005-12-15	33.90	34.03	32.90	33.35	163300
2005-12-16	33.35	33.35	32.48	32.75	316100
2005-12-19	32.75	33.23	32.58	32.75	207100
2005-12-20	32.75	33.29	32.75	32.95	123400
2005-12-21	33.15	33.82	32.69	33.00	154100
2005-12-22	32.75	32.89	32.06	32.31	161100
2005-12-23	32.40	32.64	32.30	32.34	91700
2005-12-27	32.34	32.63	31.62	31.77	120500
2005-12-28	31.59	32.10	31.58	31.60	148200
2005-12-29	31.70	31.78	31.29	31.38	138100
2005-12-30	31.28	31.29	30.76	30.94	171700
2006-01-03	31.14	31.88	30.26	31.48	539700
2006-01-04	31.50	31.60	31.25	31.44	163300
2006-01-05	31.35	31.99	30.97	31.50	172500
2006-01-06	31.50	31.58	30.70	31.21	105900
2006-01-09	31.31	31.75	31.30	31.50	95000
2006-01-10	31.35	32.14	31.30	32.00	200100
2006-01-11	32.00	32.34	31.92	32.27	163000
2006-01-12	32.27	32.48	32.00	32.28	148700
2006-01-13	32.38	32.56	32.06	32.44	106500
2006-01-17	32.43	32.43	31.48	31.91	200000
2006-01-18	31.90	32.33	31.84	32.05	99300
2006-01-19	32.05	33.18	32.05	33.18	116800
2006-01-20	33.50	33.70	32.91	33.45	390100
2006-01-23	33.59	34.00	33.42	33.85	234800
2006-01-24	35.70	36.00	35.01	35.08	895100
2006-01-25	34.75	35.77	34.39	35.77	2012700
2006-01-26	35.77	36.60	35.41	35.82	395000
2006-01-27	35.79	36.23	35.60	36.13	264200
2006-01-30	36.23	36.82	36.00	36.62	308700
2006-01-31	36.25	36.60	35.84	36.55	333100
2006-02-01	36.54	37.38	35.98	37.24	268300
2006-02-02	36.75	37.15	35.65	37.05	193700
2006-02-03	36.85	37.71	36.80	37.55	211600
2006-02-06	37.30	37.45	36.40	36.85	205900
2006-02-07	36.85	37.35	36.05	36.05	203100
2006-02-08	35.90	37.25	35.65	36.75	217000
2006-02-09	34.00	35.00	31.92	33.00	2655300
2006-02-10	32.85	32.86	32.01	32.19	498900
2006-02-13	32.13	32.30	31.74	31.85	434500
2006-02-14	31.80	31.84	31.40	31.60	309600
2006-02-15	31.20	31.74	31.15	31.40	222000
2006-02-16	31.33	31.33	31.02	31.10	303600
2006-02-17	31.30	31.39	30.82	31.18	122500
2006-02-21	31.10	31.10	30.50	31.01	199400
2006-02-22	31.24	31.51	30.71	31.30	290800
2006-02-23	31.30	31.42	30.93	31.12	220900
2006-02-24	31.30	31.54	30.70	31.40	173300
2006-02-27	31.40	31.62	31.05	31.18	161200
2006-02-28	31.00	31.01	30.65	30.81	339500
2006-03-01	30.90	31.43	30.65	31.07	141000
2006-03-02	32.25	32.53	31.80	32.20	393900
2006-03-03	32.15	32.70	32.15	32.38	374300
2006-03-06	31.43	32.60	31.43	32.35	444500
2006-03-07	32.35	32.65	32.00	32.44	196900
2006-03-08	32.50	32.50	31.96	32.29	222100
2006-03-09	32.22	32.25	31.45	31.68	137800
2006-03-10	31.66	31.80	31.31	31.60	203000
2006-03-13	31.70	31.96	31.44	31.68	199400
2006-03-14	31.68	31.93	31.30	31.50	214200
2006-03-15	31.55	31.86	31.10	31.77	137000
2006-03-16	31.77	31.82	31.30	31.32	128000
2006-03-17	31.35	31.39	30.66	31.00	313900
2006-03-20	31.10	31.21	30.77	30.91	185300
2006-03-21	30.91	31.24	30.36	30.52	150600
2006-03-22	30.40	30.61	30.10	30.37	233300
2006-03-23	30.30	30.82	29.94	30.65	369000
2006-03-24	30.40	30.52	30.15	30.22	198500
2006-03-27	30.19	30.38	30.10	30.10	392200
2006-03-28	30.10	30.20	29.95	29.99	88700
2006-03-29	29.04	30.27	29.04	30.11	280400
2006-03-30	30.05	30.05	29.46	29.72	189000
2006-03-31	29.82	30.19	29.60	30.10	297000
2006-04-03	30.10	30.12	29.73	29.85	307900
2006-04-04	29.84	30.12	29.60	29.99	237500
2006-04-05	30.20	30.26	29.58	29.58	109200
2006-04-06	29.58	29.60	29.20	29.35	207900
2006-04-07	29.55	29.75	29.27	29.54	179700
2006-04-10	29.45	29.73	29.30	29.50	114000
2006-04-11	29.60	29.71	29.25	29.40	176600
2006-04-12	29.40	29.50	29.26	29.35	132000
2006-04-13	23.95	24.40	20.55	23.88	6873100
2006-04-17	23.88	23.88	22.58	22.83	1335700
2006-04-18	22.73	23.21	22.61	23.09	468100
2006-04-19	22.89	23.25	22.69	23.12	549300
2006-04-20	23.10	23.43	23.04	23.43	397000
2006-04-21	23.45	23.54	23.00	23.00	519200
2006-04-24	23.01	23.62	22.99	23.04	407500
2006-04-25	23.00	23.52	22.76	23.51	414900
2006-04-26	23.36	23.72	23.36	23.53	219900
2006-04-27	23.28	24.30	23.12	24.00	297800
2006-04-28	23.90	24.70	23.90	24.65	284000
2006-05-01	24.65	24.71	23.83	23.84	516200
2006-05-02	23.80	24.26	23.79	24.21	305100
2006-05-03	24.21	24.40	24.00	24.02	153500
2006-05-04	23.85	24.29	23.79	24.23	293200
2006-05-05	24.23	24.68	24.18	24.65	165800
2006-05-08	24.55	25.26	24.53	25.26	262900
2006-05-09	25.40	25.88	25.34	25.63	211300
2006-05-10	26.50	26.50	25.43	25.82	507100
2006-05-11	25.87	26.00	24.86	25.10	240600
2006-05-12	24.90	26.08	24.80	25.34	359700
2006-05-15	25.20	25.69	25.06	25.56	422900
2006-05-16	25.45	26.21	25.33	25.90	365700
2006-05-17	25.80	25.80	24.77	24.90	514700
2006-05-18	25.02	25.20	24.75	24.81	497600
2006-05-19	24.80	24.94	24.44	24.50	233500
2006-05-22	24.30	24.98	24.15	24.67	429100
2006-05-23	24.75	24.95	24.15	24.23	219300
2006-05-24	24.21	25.00	24.14	25.00	244600
2006-05-25	25.20	25.50	25.01	25.32	121500
2006-05-26	25.32	25.39	25.12	25.20	104700
2006-05-30	25.05	25.16	24.87	24.94	256300
2006-05-31	24.76	25.20	24.50	24.75	255000
2006-06-01	24.75	25.10	24.68	24.78	221900
2006-06-02	24.95	24.97	24.32	24.43	245800
2006-06-05	24.30	24.42	24.06	24.10	174100
2006-06-06	24.05	24.55	23.78	24.16	132200
2006-06-07	24.05	25.00	23.94	24.80	454700
2006-06-08	24.60	24.98	24.14	24.93	242400
2006-06-09	24.94	25.13	24.44	24.57	229500
2006-06-12	24.52	24.52	23.81	23.89	184400
2006-06-13	23.80	24.19	23.42	23.58	294300
2006-06-14	23.53	23.68	22.87	23.11	274100
2006-06-15	23.11	23.38	23.03	23.25	184400
2006-06-16	22.60	22.97	22.36	22.76	604400
2006-06-19	22.76	22.86	22.52	22.67	135700
2006-06-20	22.70	22.93	22.57	22.59	87600
2006-06-21	22.59	22.85	22.46	22.55	121600
2006-06-22	22.55	24.08	22.44	24.07	634800
2006-06-23	24.21	24.30	23.51	23.57	306600
2006-06-26	23.85	23.92	22.97	23.13	245300
2006-06-27	23.20	23.20	22.45	22.56	240700
2006-06-28	22.75	22.76	22.09	22.21	431900
2006-06-29	22.00	22.53	21.90	22.38	359600
2006-06-30	22.35	22.55	22.00	22.02	313000
2006-07-03	22.30	22.46	22.15	22.34	178400
2006-07-05	22.45	22.46	22.15	22.30	177400
2006-07-06	22.44	22.67	22.15	22.23	145400
2006-07-07	22.25	22.25	21.61	21.69	158600
2006-07-10	21.92	21.96	21.18	21.43	359800
2006-07-11	21.36	21.36	20.92	21.17	336600
2006-07-12	21.25	21.32	20.76	20.94	294100
2006-07-13	20.94	21.01	20.75	20.83	252700
2006-07-14	20.88	20.92	20.63	20.71	125000
2006-07-17	20.77	20.85	20.30	20.65	103500
2006-07-18	20.77	20.95	20.60	20.80	90800
2006-07-19	20.90	21.00	20.85	20.90	232500
2006-07-20	20.95	20.95	20.65	20.83	198900
2006-07-21	20.83	20.83	20.00	20.29	252000
2006-07-24	20.41	21.18	20.41	21.10	163400
2006-07-25	21.10	21.22	20.44	20.75	434900
2006-07-26	20.75	20.75	20.25	20.40	130500
2006-07-27	20.48	20.65	20.20	20.38	174000
2006-07-28	20.42	20.60	20.14	20.33	321400
2006-07-31	20.20	20.29	20.00	20.13	367400
2006-08-01	20.03	20.14	19.85	20.02	402200
2006-08-02	20.10	20.25	19.95	20.04	324300
2006-08-03	20.02	20.19	19.99	20.08	210000
2006-08-04	20.10	20.10	19.63	19.73	268000
2006-08-07	19.75	19.80	19.32	19.58	268400
2006-08-08	19.67	19.71	19.27	19.43	265600
2006-08-09	19.60	20.00	19.27	19.28	1057300
2006-08-10	19.18	19.26	17.95	18.00	656500
2006-08-11	18.00	18.00	17.50	17.70	945500
2006-08-14	17.70	17.95	17.50	17.58	263700
2006-08-15	17.70	17.76	17.42	17.55	815000
2006-08-16	17.65	17.95	17.60	17.86	725100
2006-08-17	17.80	18.60	17.80	18.51	295500
2006-08-18	18.65	18.80	18.61	18.67	285000
2006-08-21	18.63	18.71	18.43	18.48	162400
2006-08-22	18.49	18.89	18.40	18.64	221100
2006-08-23	18.66	18.81	18.35	18.60	234400
2006-08-24	18.60	18.60	18.07	18.44	288700
2006-08-25	18.35	18.62	18.28	18.37	113000
2006-08-28	18.42	18.66	18.30	18.57	267500
2006-08-29	18.59	18.61	18.42	18.60	98700
2006-08-30	18.60	18.62	18.48	18.59	105200
2006-08-31	18.60	18.70	18.45	18.45	278900
2006-09-01	18.51	18.59	18.14	18.22	179600
2006-09-05	18.18	18.28	18.08	18.09	120900
2006-09-06	18.05	18.06	17.65	17.85	235500
2006-09-07	17.80	17.84	17.35	17.40	194200
2006-09-08	17.40	17.60	17.20	17.25	139600
2006-09-11	17.17	17.39	17.00	17.18	123700
2006-09-12	17.18	18.25	17.18	17.93	188100
2006-09-13	17.93	18.27	17.93	18.00	215200
2006-09-14	18.00	18.01	17.85	17.97	202300
2006-09-15	18.15	18.16	17.77	17.95	435000
2006-09-18	18.00	18.02	17.80	17.97	159800
2006-09-19	17.97	18.02	17.75	17.98	155000
2006-09-20	18.05	18.25	17.87	17.99	141600
2006-09-21	18.00	18.06	17.90	18.01	227500
2006-09-22	17.95	18.02	17.77	17.93	147900
2006-09-25	17.91	18.20	17.90	18.00	133900
2006-09-26	18.00	18.11	17.80	17.98	107500
2006-09-27	17.98	18.43	17.96	18.14	90100
2006-09-28	18.20	18.30	17.93	18.13	288900
2006-09-29	18.07	18.18	17.80	17.89	200300
2006-10-02	17.86	18.02	17.69	17.79	139400
2006-10-03	17.79	18.00	17.54	18.00	169100
2006-10-04	17.99	18.34	17.85	18.20	186000
2006-10-05	18.25	18.35	18.00	18.21	257700
2006-10-06	18.20	18.43	18.01	18.23	96400
2006-10-09	18.18	18.23	17.99	18.04	69900
2006-10-10	18.14	18.30	18.03	18.05	122700
2006-10-11	18.05	18.20	17.87	18.04	137600
2006-10-12	18.07	18.18	18.04	18.16	151000
2006-10-13	18.18	18.20	18.02	18.15	135400
2006-10-16	18.15	18.52	18.15	18.44	198400
2006-10-17	18.40	18.44	18.17	18.40	152600
2006-10-18	18.50	18.60	18.34	18.48	295000
2006-10-19	18.51	18.84	18.51	18.81	141900
2006-10-20	18.90	19.00	18.61	18.91	587400
2006-10-23	18.98	19.22	18.93	18.98	104800
2006-10-24	18.97	19.05	18.53	18.77	93000
2006-10-25	18.84	19.20	18.84	19.19	74700
2006-10-26	19.25	19.93	19.13	19.93	193800
2006-10-27	20.02	20.10	19.75	19.80	123300
2006-10-30	19.70	20.32	19.65	20.20	140300
2006-10-31	20.24	20.29	19.88	19.98	82800
2006-11-01	20.00	20.16	19.41	19.43	109200
2006-11-02	19.45	19.83	19.40	19.75	89300
2006-11-03	19.80	19.86	19.46	19.58	158000
2006-11-06	19.72	19.77	19.50	19.74	77200
2006-11-07	19.74	19.90	19.66	19.79	76000
2006-11-08	19.79	20.24	19.77	20.13	70300
2006-11-09	20.17	20.32	19.81	19.94	94600
2006-11-10	19.63	19.63	18.65	18.72	574700
2006-11-13	18.72	18.83	18.55	18.78	181400
2006-11-14	18.85	19.03	18.66	18.93	376500
2006-11-15	19.00	19.05	18.94	18.99	217300
2006-11-16	19.01	19.07	18.95	19.00	123800
2006-11-17	19.00	19.05	18.75	18.86	151600
2006-11-20	18.90	18.99	18.75	18.85	266800
2006-11-21	18.87	18.95	18.82	18.88	79100
2006-11-22	18.86	19.91	18.80	19.80	464500
2006-11-24	20.00	20.50	19.91	20.36	219100
2006-11-27	20.70	20.75	20.17	20.29	376100
2006-11-28	20.33	20.51	20.21	20.50	282400
2006-11-29	20.68	20.86	20.50	20.60	208200
2006-11-30	20.65	20.73	20.51	20.55	183200
2006-12-01	20.60	20.66	20.31	20.35	210500
2006-12-04	20.40	21.18	20.40	21.18	418800
2006-12-05	21.18	21.43	20.80	21.29	402100
2006-12-06	21.40	21.57	21.24	21.35	227300
2006-12-07	21.30	22.32	21.00	21.99	467400
2006-12-08	22.04	22.65	21.99	22.28	369300
2006-12-11	22.28	22.37	21.93	22.21	470400
2006-12-12	22.22	22.22	21.54	21.79	264200
2006-12-13	21.85	21.90	21.10	21.18	326900
2006-12-14	21.18	21.35	21.05	21.32	286000
2006-12-15	21.35	21.60	21.20	21.60	217600
2006-12-18	21.81	21.81	21.20	21.25	144600
2006-12-19	21.25	21.45	21.01	21.45	116800
2006-12-20	21.69	21.86	21.48	21.64	145300
2006-12-21	21.57	21.65	21.07	21.49	332300
2006-12-22	21.50	21.65	21.40	21.65	224500
2006-12-26	21.75	22.04	21.75	22.00	120500
2006-12-27	22.22	22.76	22.22	22.76	471300
2006-12-28	22.90	22.92	22.35	22.42	138700
2006-12-29	22.35	22.57	22.20	22.21	113900
2007-01-03	22.46	22.71	22.29	22.62	337000
2007-01-04	22.48	22.60	22.42	22.52	177500
2007-01-05	22.20	22.59	22.20	22.50	225800
2007-01-08	22.57	22.72	22.47	22.60	168300
2007-01-09	22.59	22.66	22.50	22.61	91100
2007-01-10	22.61	22.64	22.45	22.63	150500
2007-01-11	22.63	22.80	22.52	22.69	387200
2007-01-12	22.69	22.70	22.56	22.64	238900
2007-01-16	22.75	22.75	22.58	22.62	195300
2007-01-17	22.65	23.15	22.60	22.96	208100
2007-01-18	22.92	22.92	22.60	22.62	242100
2007-01-19	22.62	22.74	22.49	22.65	205700
2007-01-22	22.65	22.65	22.48	22.55	223300
2007-01-23	22.48	22.70	22.29	22.32	246900
2007-01-24	22.31	22.32	21.90	22.09	513100
2007-01-25	22.09	22.37	22.01	22.24	366500
2007-01-26	22.20	22.37	22.15	22.31	233700
2007-01-29	22.37	23.36	22.37	23.31	327900
2007-01-30	24.33	24.46	23.96	24.35	212100
2007-01-31	24.35	24.50	23.55	23.65	362400
2007-02-01	23.70	23.89	23.52	23.56	287800
2007-02-02	23.76	23.88	23.50	23.75	137100
2007-02-05	23.75	23.86	23.32	23.42	276700
2007-02-06	23.44	23.56	23.30	23.56	297100
2007-02-07	23.76	25.13	23.76	24.92	406300
2007-02-08	24.60	24.60	22.53	23.50	804300
2007-02-09	23.60	24.07	23.55	23.83	335200
2007-02-12	23.98	24.14	23.84	24.08	339769
2007-02-13	24.08	24.09	23.65	23.66	420056
2007-02-14	23.70	24.05	23.50	23.50	175094
2007-02-15	23.50	23.67	23.32	23.64	140200
2007-02-16	23.64	23.87	23.21	23.87	230100
2007-02-20	23.81	23.91	23.60	23.71	116500
2007-02-21	23.71	23.87	23.61	23.78	231900
2007-02-22	23.73	24.10	23.65	23.67	139200
2007-02-23	23.69	24.25	23.69	24.22	186300
2007-02-26	24.34	24.90	24.31	24.70	260200
2007-02-27	24.45	24.68	23.89	24.00	309600
2007-02-28	23.91	24.00	23.58	23.63	306100
2007-03-01	23.63	24.00	23.45	23.93	277564
2007-03-02	23.93	24.37	23.90	24.00	500400
2007-03-05	23.95	24.27	23.75	23.89	305900
2007-03-06	24.15	24.49	23.95	23.97	342300
2007-03-07	23.97	24.15	23.59	23.92	228900
2007-03-08	24.15	24.34	23.97	24.13	155700
2007-03-09	24.38	24.45	24.06	24.18	71900
2007-03-12	24.14	24.15	23.20	23.43	445200
2007-03-13	23.38	23.55	23.25	23.25	215700
2007-03-14	23.20	23.41	22.95	23.25	272100
2007-03-15	23.25	23.43	23.00	23.29	196600
2007-03-16	23.33	23.33	22.95	23.05	293300
2007-03-19	23.02	23.02	22.75	22.78	184900
2007-03-20	22.76	22.80	22.63	22.77	150800
2007-03-21	22.77	23.16	22.60	23.10	142000
2007-03-22	23.22	23.58	23.10	23.51	210900
2007-03-23	23.53	23.70	23.48	23.59	89600
2007-03-26	23.45	23.46	22.65	23.22	156000
2007-03-27	23.19	23.22	23.00	23.16	66000
2007-03-28	23.09	23.09	22.68	23.01	91700
2007-03-29	23.17	23.17	22.85	23.06	166800
2007-03-30	23.03	23.41	22.82	23.08	104100
2007-04-02	23.11	23.26	22.94	23.10	84300
2007-04-03	23.16	23.35	23.01	23.10	142900
2007-04-04	23.08	23.37	22.99	23.37	113700
2007-04-05	23.33	23.53	23.33	23.46	121300
2007-04-09	23.46	23.62	23.30	23.60	126700
2007-04-10	23.60	23.70	23.56	23.67	79200
2007-04-11	23.69	23.69	23.44	23.56	125200
2007-04-12	23.53	23.75	23.50	23.74	75500
2007-04-13	23.74	24.05	23.70	24.04	235600
2007-04-16	24.16	24.93	24.16	24.93	194500
2007-04-17	24.93	25.18	24.93	25.17	134000
2007-04-18	25.15	25.33	25.11	25.14	107600
2007-04-19	25.10	25.24	24.79	24.98	113700
2007-04-20	25.25	25.66	25.16	25.64	185300
2007-04-23	25.57	25.69	25.20	25.20	88700
2007-04-24	25.20	25.21	24.64	24.98	123000
2007-04-25	25.11	25.18	24.86	24.90	325200
2007-04-26	24.95	25.11	24.84	24.98	166600
2007-04-27	24.99	25.29	24.93	25.28	209500
2007-04-30	25.32	25.34	25.06	25.07	116400
2007-05-01	25.06	25.31	24.93	25.31	154900
2007-05-02	25.27	25.70	25.13	25.46	166500
2007-05-03	25.40	25.41	25.08	25.32	122400
2007-05-04	25.32	25.67	25.10	25.67	272200
2007-05-07	25.70	25.87	25.46	25.79	164516
2007-05-08	25.77	25.77	25.32	25.66	146263
2007-05-09	27.12	27.12	26.39	26.84	404613
2007-05-10	26.56	26.56	25.34	25.57	261400
2007-05-11	25.07	25.38	24.75	24.97	321600
2007-05-14	24.96	25.00	24.25	24.36	252000
2007-05-15	24.39	24.50	23.71	23.83	288900
2007-05-16	23.84	24.00	23.46	24.00	135500
2007-05-17	23.98	23.98	23.55	23.60	128700
2007-05-18	23.60	23.60	23.10	23.51	119400
2007-05-21	23.51	23.95	23.50	23.81	202700
2007-05-22	23.71	23.74	22.97	23.57	511653
2007-05-23	23.61	23.73	23.02	23.11	391300
2007-05-24	23.04	23.55	23.04	23.27	277253
2007-05-25	23.32	23.54	23.24	23.26	153400
2007-05-29	23.30	24.20	23.20	24.00	434400
2007-05-30	23.80	23.88	23.42	23.80	188400
2007-05-31	23.80	23.82	23.46	23.61	126900
2007-06-01	23.70	23.80	23.69	23.74	262400
2007-06-04	23.65	23.89	23.65	23.79	96800
2007-06-05	23.69	23.75	23.47	23.73	126800
2007-06-06	23.61	23.76	23.51	23.74	99000
2007-06-07	23.59	23.84	23.46	23.56	157900
2007-06-08	23.48	24.03	23.48	23.87	210500
2007-06-11	23.79	23.97	23.54	23.82	207800
2007-06-12	23.71	23.77	23.50	23.57	117100
2007-06-13	23.58	24.01	23.50	23.97	127600
2007-06-14	23.96	24.03	23.61	23.65	97300
2007-06-15	24.35	24.37	23.91	23.99	243600
2007-06-18	23.99	24.09	23.56	23.70	155800
2007-06-19	23.71	24.08	23.61	23.99	173300
2007-06-20	24.00	24.00	23.33	23.34	102600
2007-06-21	23.22	23.50	23.11	23.47	166800
2007-06-22	23.47	23.73	23.21	23.69	285000
2007-06-25	23.72	25.77	23.61	25.00	504000
2007-06-26	25.00	25.18	24.63	24.75	253800
2007-06-27	24.57	25.61	24.26	25.44	279100
2007-06-28	25.48	25.66	25.19	25.28	238900
2007-06-29	25.23	25.72	24.96	25.39	253000
2007-07-02	25.39	25.56	25.33	25.50	153300
2007-07-03	25.43	25.58	25.40	25.54	80100
2007-07-05	25.49	25.54	25.29	25.50	254000
2007-07-06	25.41	25.50	25.02	25.11	156900
2007-07-09	25.05	25.41	24.93	25.30	160700
2007-07-10	25.04	25.24	25.04	25.18	175500
2007-07-11	25.05	25.43	24.93	25.40	128100
2007-07-12	25.55	25.68	25.46	25.59	216800
2007-07-13	25.50	26.04	25.23	26.03	150900
2007-07-16	25.90	25.93	24.62	24.72	248300
2007-07-17	24.64	25.20	24.50	24.68	265900
2007-07-18	24.49	24.71	23.82	24.11	116200
2007-07-19	24.30	24.40	23.74	23.88	76200
2007-07-20	23.83	23.84	22.90	23.15	175800
2007-07-23	23.15	23.30	22.86	22.94	109500
2007-07-24	22.61	22.75	22.03	22.12	163500
2007-07-25	22.15	22.79	21.92	22.58	192700
2007-07-26	22.11	22.61	21.82	22.35	193000
2007-07-27	22.40	22.60	21.57	21.63	199100
2007-07-30	21.43	21.90	20.93	21.79	193400
2007-07-31	21.97	22.15	21.61	21.63	160800
2007-08-01	21.49	22.54	21.40	22.14	307000
2007-08-02	22.18	22.61	21.74	22.48	257500
2007-08-03	22.43	23.27	22.09	22.21	286100
2007-08-06	23.06	23.80	22.00	23.30	284500
2007-08-07	23.15	25.13	23.11	24.80	375800
2007-08-08	23.25	23.25	19.83	19.99	1537400
2007-08-09	19.50	21.55	19.34	19.87	815200
2007-08-10	19.43	19.74	18.91	19.22	908100
2007-08-13	19.11	19.31	18.37	18.55	299200
2007-08-14	18.50	18.72	17.95	18.01	263600
2007-08-15	18.21	18.26	17.88	17.97	507400
2007-08-16	17.90	18.67	17.90	18.44	429800
2007-08-17	19.10	19.10	18.30	18.39	231100
2007-08-20	18.43	18.65	18.02	18.29	236000
2007-08-21	18.41	18.65	18.11	18.55	175000
2007-08-22	18.77	19.12	18.57	18.75	231500
2007-08-23	18.88	18.88	18.09	18.20	194400
2007-08-24	18.28	18.40	17.88	18.14	188400
2007-08-27	18.06	18.39	17.90	17.92	96800
2007-08-28	17.77	18.07	17.70	17.86	157600
2007-08-29	17.93	18.37	17.86	18.26	121300
2007-08-30	17.99	18.36	17.69	17.75	109100
2007-08-31	17.95	18.05	17.60	18.02	107800
2007-09-04	18.03	18.21	17.91	18.08	105000
2007-09-05	18.10	18.10	17.78	18.03	103000
2007-09-06	18.01	18.25	17.60	18.00	77200
2007-09-07	17.69	18.11	17.66	18.06	170200
2007-09-10	18.06	18.19	17.96	17.97	191400
2007-09-11	18.03	18.45	17.96	18.34	185500
2007-09-12	18.30	18.59	17.99	18.21	129800
2007-09-13	18.23	18.47	18.05	18.26	290900
2007-09-14	17.98	18.51	17.82	18.38	291000
2007-09-17	18.29	18.29	17.67	17.87	248300
2007-09-18	17.89	18.59	17.84	18.36	206600
2007-09-19	18.44	18.89	18.20	18.55	214800
2007-09-20	18.43	18.64	18.26	18.50	114400
2007-09-21	18.68	19.06	18.35	19.01	393400
2007-09-24	19.04	19.24	18.78	19.02	300900
2007-09-25	18.86	18.90	18.62	18.77	133100
2007-09-26	19.00	19.13	18.90	19.06	154700
2007-09-27	19.03	19.11	18.64	18.70	354200
2007-09-28	18.30	18.40	17.72	18.00	266400
2007-10-01	17.75	18.59	17.70	18.26	277200
2007-10-02	18.26	18.99	18.21	18.95	214300
2007-10-03	18.75	18.96	18.55	18.59	150300
2007-10-04	18.59	19.15	18.59	19.05	104900
2007-10-05	19.22	20.27	18.93	20.10	303400
2007-10-08	19.96	20.12	19.77	19.87	146200
2007-10-09	19.80	20.03	19.80	19.96	163800
2007-10-10	19.96	20.03	19.75	19.96	282700
2007-10-11	19.93	20.03	19.68	19.85	251500
2007-10-12	19.80	20.02	19.69	19.82	235400
2007-10-15	19.72	20.00	19.65	19.81	159500
2007-10-16	19.74	19.99	19.65	19.76	94800
2007-10-17	19.76	19.99	19.30	19.62	410300
2007-10-18	19.57	19.91	19.50	19.59	130000
2007-10-19	19.50	19.50	18.54	18.75	187300
2007-10-22	17.89	18.50	17.48	18.40	295700
2007-10-23	18.42	18.47	17.73	17.96	185700
2007-10-24	17.90	18.23	17.47	18.17	188100
2007-10-25	18.25	18.45	18.06	18.23	114500
2007-10-26	18.39	18.53	18.00	18.43	234400
2007-10-29	18.50	18.66	18.19	18.28	104400
2007-10-30	18.13	18.50	18.13	18.47	242100
2007-10-31	18.47	18.86	18.47	18.83	159300
2007-11-01	18.57	18.64	18.07	18.36	241100
2007-11-02	18.60	18.99	18.25	18.92	121100
2007-11-05	18.95	19.14	18.35	18.97	128200
2007-11-06	18.75	19.71	18.75	19.68	149300
2007-11-07	19.49	19.56	19.11	19.19	133700
2007-11-08	19.28	20.00	19.23	19.90	159700
2007-11-09	19.67	20.00	19.52	19.93	215714
2007-11-12	19.94	20.70	19.76	20.25	161100
2007-11-13	20.40	20.72	20.25	20.45	340400
2007-11-14	20.77	22.18	20.77	22.00	466751
2007-11-15	21.93	22.37	21.76	21.88	841200
2007-11-16	21.97	22.10	21.44	21.60	883201
2007-11-19	21.46	21.92	21.30	21.48	258495
2007-11-20	21.44	21.51	21.02	21.51	216500
2007-11-21	21.34	21.40	20.85	20.85	175447
2007-11-23	20.97	21.65	20.96	21.15	82401
2007-11-26	21.14	21.31	20.18	20.27	240721
2007-11-27	20.68	20.68	19.79	20.03	368800
2007-11-28	18.27	18.51	16.94	17.17	1225400
2007-11-29	16.91	17.67	16.91	17.28	910079
2007-11-30	17.47	17.96	17.43	17.63	432300
2007-12-03	17.42	17.66	17.36	17.51	384400
2007-12-04	17.45	17.67	17.11	17.50	273400
2007-12-05	17.80	17.80	17.08	17.16	262300
2007-12-06	17.09	18.03	17.09	18.00	197250
2007-12-07	18.02	18.03	17.51	18.02	217350
2007-12-10	18.03	18.25	17.95	18.07	152500
2007-12-11	18.13	18.15	17.43	17.48	359500
2007-12-12	17.93	18.17	17.71	17.88	168735
2007-12-13	17.69	17.75	17.47	17.74	157664
2007-12-14	17.43	17.47	16.88	16.89	164501
2007-12-17	16.83	17.03	16.43	16.74	196100
2007-12-18	17.17	18.08	16.84	18.00	382343
2007-12-19	17.93	18.09	17.35	17.67	423978
2007-12-20	17.88	17.88	17.12	17.47	387000
2007-12-21	17.71	17.98	16.63	17.46	940600
2007-12-24	17.55	17.66	17.06	17.11	138200
2007-12-26	17.09	18.16	17.08	17.69	284100
2007-12-27	17.67	17.84	16.93	16.93	179700
2007-12-28	17.06	17.74	17.03	17.06	177700
2007-12-31	17.00	17.21	16.94	17.00	157800
2008-01-02	17.05	17.50	16.92	16.95	243600
2008-01-03	16.97	17.11	16.44	16.50	158600
2008-01-04	16.30	16.66	16.25	16.30	206000
2008-01-07	16.34	16.84	16.25	16.40	287144
2008-01-08	16.44	16.64	15.72	15.78	337530
2008-01-09	15.63	16.34	15.38	15.94	212300
2008-01-10	16.01	16.39	15.68	16.10	192400
2008-01-11	16.05	16.12	15.22	15.25	282300
2008-01-14	15.38	15.58	15.25	15.25	285500
2008-01-15	15.10	15.66	15.02	15.26	225526
2008-01-16	14.86	15.73	14.86	15.20	368900
2008-01-17	15.20	15.25	14.42	14.71	415990
2008-01-18	14.80	14.80	14.16	14.51	352600
2008-01-22	11.17	15.24	6.71	12.40	844200
2008-01-23	12.29	14.27	12.02	14.20	739072
2008-01-24	14.16	14.61	13.76	14.22	406100
2008-01-25	14.45	15.00	13.94	14.09	304100
2008-01-28	14.05	14.93	13.68	14.59	300600
2008-01-29	14.70	15.04	14.55	15.01	281500
2008-01-30	14.88	15.34	14.50	14.50	211500
2008-01-31	14.24	15.43	14.02	14.88	227900
2008-02-01	14.97	15.54	14.83	15.28	426207
2008-02-04	15.21	15.48	14.83	14.92	335540
2008-02-05	14.64	15.00	14.48	14.72	308600
2008-02-06	14.52	14.96	14.01	14.10	236700
2008-02-07	16.06	18.20	14.98	15.72	1087184
2008-02-08	15.80	16.87	15.73	16.27	647294
2008-02-11	16.21	16.36	15.88	15.96	213300
2008-02-12	16.00	16.12	15.51	15.85	309500
2008-02-13	16.00	16.40	15.90	16.28	238200
2008-02-14	16.13	16.19	15.11	15.20	186900
2008-02-15	15.07	15.43	14.97	15.31	137700
2008-02-19	15.55	15.55	14.94	15.01	130700
2008-02-20	14.96	15.94	14.95	15.68	158553
2008-02-21	15.80	15.91	14.02	14.49	402800
2008-02-22	14.48	14.75	13.61	13.98	540770
2008-02-25	13.92	14.00	12.73	13.13	630200
2008-02-26	13.00	13.18	12.69	13.13	568800
2008-02-27	13.00	13.46	12.87	12.97	826102
2008-02-28	12.89	13.03	12.65	12.76	357083
2008-02-29	12.71	13.02	12.48	12.50	524175
2008-03-03	12.58	13.00	12.39	12.63	450619
2008-03-04	12.48	12.79	12.39	12.68	245006
2008-03-05	12.81	12.91	12.53	12.80	176000
2008-03-06	12.90	12.95	12.52	12.57	195400
2008-03-07	12.46	12.72	12.42	12.51	155500
2008-03-10	12.60	13.00	12.55	12.55	202500
2008-03-11	12.92	13.35	12.87	13.15	250000
2008-03-12	13.20	13.76	12.95	13.20	236600
2008-03-13	13.00	13.24	12.81	13.14	439700
2008-03-14	13.23	13.30	12.56	12.67	208070
2008-03-17	12.34	12.54	12.09	12.30	331000
2008-03-18	12.56	12.98	12.32	12.72	242100
2008-03-19	12.92	13.20	12.45	12.45	150100
2008-03-20	12.65	13.63	12.50	13.40	447700
2008-03-24	13.57	13.99	13.34	13.50	209700
2008-03-25	13.57	13.82	13.39	13.55	140600
2008-03-26	13.46	13.49	13.02	13.18	294500
2008-03-27	13.22	13.28	12.67	12.70	220600
2008-03-28	12.38	12.49	11.62	11.95	793449
2008-03-31	11.83	12.35	11.73	11.73	1047041
2008-04-01	11.98	12.72	11.98	12.53	923066
2008-04-02	12.54	12.73	12.36	12.69	101444
2008-04-03	12.54	12.61	12.25	12.43	266200
2008-04-04	12.47	13.06	12.47	12.88	540270
2008-04-07	12.94	13.24	12.75	12.83	255700
2008-04-08	12.71	13.04	12.62	12.88	385550
2008-04-09	12.87	12.98	12.40	12.47	1051500
2008-04-10	12.39	12.78	12.33	12.74	283900
2008-04-11	12.64	12.73	12.28	12.38	194151
2008-04-14	12.35	12.49	12.10	12.37	188660
2008-04-15	12.43	12.44	12.05	12.34	207823
2008-04-16	12.44	12.50	12.06	12.44	386418
2008-04-17	12.44	12.60	12.40	12.48	66085
2008-04-18	12.75	12.75	11.95	12.00	350207
2008-04-21	11.88	12.00	11.50	11.50	455337
2008-04-22	11.40	11.94	11.29	11.29	775314
2008-04-23	11.29	11.70	11.22	11.52	498124
2008-04-24	11.50	12.29	11.47	11.98	197118
2008-04-25	11.98	11.98	11.19	11.23	640780
2008-04-28	11.26	11.48	11.24	11.31	307366
2008-04-29	11.19	11.46	11.12	11.12	270137
2008-04-30	11.19	11.56	11.11	11.34	674394
2008-05-01	11.36	11.97	11.36	11.92	390949
2008-05-02	12.03	12.62	12.00	12.05	217747
2008-05-05	12.09	12.62	12.01	12.08	253980
2008-05-06	12.13	12.13	11.60	11.67	434566
2008-05-07	11.00	11.38	10.20	11.25	992252
2008-05-08	11.22	11.35	10.88	11.31	590564
2008-05-09	11.07	11.61	10.71	11.28	375114
2008-05-12	11.21	11.55	11.17	11.34	222476
2008-05-13	11.32	11.73	11.32	11.59	251866
2008-05-14	11.58	12.26	11.53	11.89	213455
2008-05-15	11.83	12.39	11.72	12.35	261808
2008-05-16	12.35	12.80	12.26	12.78	367782
2008-05-19	12.71	13.01	12.63	12.92	349585
2008-05-20	12.20	12.29	11.60	12.03	711730
2008-05-21	11.94	12.49	11.94	12.12	623042
2008-05-22	12.14	13.00	12.07	12.91	248046
2008-05-23	12.90	12.99	12.57	12.73	375198
2008-05-27	12.71	13.23	12.65	13.17	180482
2008-05-28	13.25	13.27	12.92	13.15	256793
2008-05-29	13.07	14.47	13.07	14.04	307905
2008-05-30	14.10	14.13	12.80	12.92	316639
2008-06-02	13.01	13.01	12.50	12.81	243867
2008-06-03	12.79	12.82	12.63	12.75	206544
2008-06-04	12.75	12.93	12.68	12.85	197249
2008-06-05	12.88	13.57	12.82	13.43	323697
2008-06-06	13.30	13.33	12.82	12.93	166648
2008-06-09	13.10	13.10	12.75	12.80	165304
2008-06-10	12.68	13.14	12.60	12.75	361462
2008-06-11	12.69	12.80	12.60	12.70	218805
2008-06-12	12.97	12.97	12.64	12.75	218234
2008-06-13	12.80	13.14	12.74	13.12	144438
2008-06-16	13.11	13.11	12.95	13.00	207549
2008-06-17	13.05	13.11	12.88	12.95	394203
2008-06-18	12.99	13.09	12.80	13.00	300099
2008-06-19	12.99	13.21	12.86	13.13	245834
2008-06-20	13.08	13.20	12.88	13.09	315054
2008-06-23	13.14	13.32	12.91	13.04	96594
2008-06-24	12.95	13.24	12.88	12.89	145064
2008-06-25	12.81	13.09	12.60	13.00	161515
2008-06-26	12.87	13.22	12.72	12.83	98323
2008-06-27	12.85	13.04	12.43	12.94	393871
2008-06-30	12.92	12.97	12.45	12.46	189369
2008-07-01	12.35	12.71	12.35	12.53	226761
2008-07-02	12.52	13.04	12.45	12.79	161823
2008-07-03	12.75	12.92	12.28	12.31	79810
2008-07-07	12.29	12.37	12.03	12.12	237998
2008-07-08	12.15	13.24	12.07	13.18	218166
2008-07-09	13.20	13.54	13.00	13.22	278128
2008-07-10	13.20	13.59	13.11	13.47	151227
2008-07-11	13.12	13.49	13.10	13.18	470445
2008-07-14	13.26	13.49	13.01	13.02	260511
2008-07-15	12.99	13.15	12.88	13.01	297268
2008-07-16	13.02	13.34	12.95	13.26	341941
2008-07-17	13.33	13.65	13.23	13.62	251507
2008-07-18	13.68	13.68	13.15	13.49	168801
2008-07-21	13.40	13.78	13.26	13.36	92721
2008-07-22	13.42	14.35	13.20	14.30	228357
2008-07-23	14.31	14.52	13.95	14.47	251909
2008-07-24	14.35	14.72	14.25	14.63	218452
2008-07-25	14.60	14.91	14.44	14.59	172923
2008-07-28	14.35	14.58	14.27	14.38	159734
2008-07-29	14.31	14.63	14.31	14.57	163909
2008-07-30	14.73	15.00	14.64	14.82	461014
2008-07-31	14.64	15.05	14.62	14.68	1023751
2008-08-01	14.65	14.78	14.24	14.53	486490
2008-08-04	14.58	15.38	14.46	14.84	373662
2008-08-05	15.16	15.87	14.98	15.25	355711
2008-08-06	15.42	15.42	14.42	14.73	399370
2008-08-07	14.15	15.09	13.58	14.74	517740
2008-08-08	14.58	15.65	14.58	15.62	322903
2008-08-11	15.55	15.96	15.40	15.79	309677
2008-08-12	15.72	16.56	15.72	16.53	449777
2008-08-13	16.32	17.09	16.25	16.71	524406
2008-08-14	16.49	17.14	16.49	16.73	164999
2008-08-15	16.80	17.04	16.41	17.00	195997
2008-08-18	17.03	17.25	16.83	17.02	197157
2008-08-19	16.78	16.96	16.55	16.76	178183
2008-08-20	17.24	17.30	16.66	16.99	288952
2008-08-21	16.82	17.01	16.39	16.65	236465
2008-08-22	16.75	17.14	16.75	16.95	168095
2008-08-25	16.96	16.97	16.33	16.33	195348
2008-08-26	16.37	16.42	15.92	16.36	162334
2008-08-27	16.39	16.83	16.34	16.61	116979
2008-08-28	16.60	17.06	16.60	17.06	97047
2008-08-29	17.06	17.25	16.99	17.16	174413
2008-09-02	17.14	17.85	16.60	16.80	241336
2008-09-03	16.85	17.44	16.66	17.39	194683
2008-09-04	17.26	17.50	17.10	17.25	261114
2008-09-05	17.25	17.55	16.98	17.42	296136
2008-09-08	17.99	18.29	17.70	18.20	217262
2008-09-09	18.24	18.74	18.20	18.44	198835
2008-09-10	18.36	18.41	17.73	17.80	280119
2008-09-11	17.78	18.32	17.52	17.99	247233
2008-09-12	17.84	18.05	17.15	17.40	442722
2008-09-15	17.20	17.68	16.55	17.12	390922
2008-09-16	17.00	17.32	16.78	16.95	626124
2008-09-17	16.78	17.12	16.55	16.70	409627
2008-09-18	17.08	17.75	16.79	17.30	632745
2008-09-19	18.03	18.50	17.01	17.21	504567
2008-09-22	17.04	17.22	16.63	16.99	283822
2008-09-23	16.96	17.22	16.67	16.86	201809
2008-09-24	16.85	17.17	16.70	16.74	288138
2008-09-25	16.73	16.83	16.38	16.38	220580
2008-09-26	16.15	16.63	15.90	16.53	218107
2008-09-29	16.35	16.88	16.27	16.76	259167
2008-09-30	16.90	17.48	16.59	17.06	443646
2008-10-01	16.95	17.17	16.81	17.00	137865
2008-10-02	16.73	17.09	16.28	16.44	107704
2008-10-03	16.77	17.03	16.20	16.22	174075
2008-10-06	16.00	16.16	14.93	15.75	256679
2008-10-07	15.78	16.10	15.63	15.74	222502
2008-10-08	15.06	15.77	15.06	15.54	314215
2008-10-09	15.71	15.75	14.78	14.99	434734
2008-10-10	13.65	15.66	13.65	15.48	495511
2008-10-13	16.34	16.43	15.67	16.08	363138
2008-10-14	16.46	16.46	14.87	15.09	239315
2008-10-15	15.18	15.18	13.63	13.74	373027
2008-10-16	13.77	15.24	13.60	15.05	318162
2008-10-17	14.85	15.49	14.31	14.34	250623
2008-10-20	14.57	15.13	14.49	14.85	149387
2008-10-21	14.70	14.92	14.52	14.57	154201
2008-10-22	14.30	14.77	13.90	14.11	96982
2008-10-23	14.14	14.50	13.49	13.81	236367
2008-10-24	13.55	13.90	13.42	13.48	111301
2008-10-27	13.17	13.83	12.83	12.83	198437
2008-10-28	12.84	13.50	12.57	13.47	171314
2008-10-29	13.55	14.52	13.35	14.17	179418
2008-10-30	14.49	15.82	14.35	15.82	265685
2008-10-31	16.52	16.78	15.65	16.50	476816
2008-11-03	16.79	17.47	16.34	17.20	424090
2008-11-04	17.23	17.85	17.16	17.69	285479
2008-11-05	17.50	17.67	16.50	16.74	264009
2008-11-06	16.67	17.15	16.23	16.44	190396
2008-11-07	16.56	16.67	16.11	16.34	164886
2008-11-10	17.07	17.07	15.91	16.37	180519
2008-11-11	16.27	16.60	16.14	16.34	193251
2008-11-12	16.18	16.44	15.90	15.97	116536
2008-11-13	16.01	16.48	15.42	16.42	375871
2008-11-14	16.17	16.99	16.17	16.27	287724
2008-11-17	16.00	16.85	16.00	16.53	334557
2008-11-18	16.55	17.14	16.55	17.02	397784
2008-11-19	16.98	16.98	15.74	15.75	274169
2008-11-20	15.64	15.64	14.01	14.34	307425
2008-11-21	14.58	14.91	14.10	14.78	513807
2008-11-24	14.12	15.35	14.09	15.00	666528
2008-11-25	15.51	17.82	15.51	17.05	813470
2008-11-26	16.99	19.55	16.99	19.00	1039898
2008-11-28	18.81	19.40	18.74	19.23	186501
2008-12-01	18.88	19.47	17.74	17.79	606057
2008-12-02	17.62	19.60	17.59	19.15	481237
2008-12-03	19.00	19.84	18.83	19.20	532226
2008-12-04	19.10	19.96	19.10	19.16	731288
2008-12-05	19.08	19.34	16.06	16.63	1170422
2008-12-08	16.97	19.06	16.97	18.81	716727
2008-12-09	18.69	19.75	18.13	18.36	273525
2008-12-10	18.49	19.75	18.40	19.69	340203
2008-12-11	19.41	19.89	18.04	18.22	365565
2008-12-12	17.99	18.13	16.76	17.15	457069
2008-12-15	17.28	17.35	16.05	16.24	307305
2008-12-16	16.53	17.45	16.53	17.42	308260
2008-12-17	17.11	17.67	16.94	17.43	145772
2008-12-18	17.37	17.87	16.93	17.25	246849
2008-12-19	17.40	17.58	16.89	17.32	353318
2008-12-22	17.31	17.33	16.39	16.47	199847
2008-12-23	16.92	17.19	15.76	15.88	281235
2008-12-24	15.97	16.48	15.90	16.23	93343
2008-12-26	16.24	16.44	15.76	16.37	112796
2008-12-29	16.35	16.35	15.67	15.93	269869
2008-12-30	15.98	17.07	15.95	17.06	224895
2008-12-31	17.24	18.34	17.15	17.17	322240
2009-01-02	17.46	17.46	16.09	16.32	352045
2009-01-05	16.30	16.64	15.44	15.64	533134
2009-01-06	15.87	16.34	15.45	16.03	585532
2009-01-07	15.67	16.17	15.40	15.97	317571
2009-01-08	16.07	17.02	15.84	16.86	295753
2009-01-09	17.13	17.36	16.58	16.62	246417
2009-01-12	16.75	17.54	16.71	17.00	262048
2009-01-13	16.95	17.59	16.95	17.38	240371
2009-01-14	17.05	17.21	16.61	16.90	248511
2009-01-15	16.89	18.30	16.50	18.24	478345
2009-01-16	18.33	18.60	17.65	18.55	326798
2009-01-20	18.30	18.30	17.47	17.78	228654
2009-01-21	17.89	18.56	17.67	18.51	271814
2009-01-22	18.25	18.81	18.06	18.50	459274
2009-01-23	18.17	18.64	17.77	18.05	180804
2009-01-26	18.05	18.49	17.60	17.71	204963
2009-01-27	17.64	17.74	17.28	17.64	215035
2009-01-28	17.87	18.49	17.57	18.04	167258
2009-01-29	18.14	18.14	17.39	17.44	182460
2009-01-30	17.88	17.95	17.23	17.53	187731
2009-02-02	17.40	17.96	17.21	17.45	239701
2009-02-03	17.70	17.97	17.21	17.92	282299
2009-02-04	14.51	14.66	11.54	12.09	2294996
2009-02-05	11.84	12.25	11.72	11.98	558254
2009-02-06	11.98	12.22	11.75	12.18	376671
2009-02-09	12.11	12.31	11.38	11.95	292762
2009-02-10	11.85	11.95	10.69	11.17	798264
2009-02-11	11.20	11.86	11.20	11.85	696837
2009-02-12	11.76	12.11	11.27	12.05	425821
2009-02-13	12.12	12.38	11.80	11.97	272185
2009-02-17	11.58	12.26	11.11	11.99	403292
2009-02-18	12.03	12.24	11.85	11.97	343303
2009-02-19	11.94	12.19	11.46	11.60	458326
2009-02-20	11.41	11.83	11.27	11.67	548317
2009-02-23	11.73	11.90	11.24	11.53	485418
2009-02-24	11.60	11.81	11.25	11.53	382703
2009-02-25	11.42	11.71	11.19	11.41	419165
2009-02-26	11.50	11.66	10.81	10.98	380563
2009-02-27	10.67	11.47	10.67	11.03	186568
2009-03-02	10.75	10.97	10.70	10.72	394891
2009-03-03	10.86	11.08	10.50	10.55	464620
2009-03-04	10.54	10.54	9.97	10.01	657395
2009-03-05	9.88	10.01	8.88	9.08	912843
2009-03-06	9.14	9.35	8.80	9.16	458338
2009-03-09	9.15	9.59	9.11	9.24	297557
2009-03-10	9.37	9.96	9.37	9.72	343289
2009-03-11	9.82	10.29	9.76	10.01	228779
2009-03-12	9.94	10.49	9.58	10.29	190318
2009-03-13	10.36	10.52	10.08	10.24	153658
2009-03-16	10.29	10.39	9.72	9.78	320397
2009-03-17	9.76	10.36	9.54	10.34	188813
2009-03-18	10.33	10.55	10.10	10.47	274776
2009-03-19	10.45	10.58	10.27	10.46	141920
2009-03-20	10.55	10.80	10.32	10.35	197712
2009-03-23	10.51	11.52	10.19	11.51	327573
2009-03-24	11.35	11.66	11.24	11.41	209970
2009-03-25	11.45	12.16	11.25	11.94	214363
2009-03-26	12.04	12.33	11.83	12.33	161755
2009-03-27	12.12	12.42	11.92	12.05	259036
2009-03-30	11.83	11.83	11.27	11.60	213914
2009-03-31	11.75	12.04	11.55	12.00	218765
2009-04-01	11.75	12.02	11.27	12.01	288178
2009-04-02	12.27	13.32	12.03	12.59	378010
2009-04-03	12.53	12.83	12.11	12.44	196694
2009-04-06	12.27	12.69	12.24	12.60	251388
2009-04-07	12.49	12.74	12.23	12.31	253981
2009-04-08	12.35	12.54	12.25	12.53	248072
2009-04-09	12.79	12.97	12.60	12.86	224614
2009-04-13	12.70	12.97	12.68	12.84	192259
2009-04-14	12.65	13.01	12.39	12.74	221369
2009-04-15	12.99	13.13	12.71	13.11	146870
2009-04-16	13.20	13.70	13.00	13.64	237006
2009-04-17	13.66	13.99	13.51	13.84	166847
2009-04-20	13.56	13.91	13.42	13.68	168259
2009-04-21	13.42	13.76	13.08	13.34	433249
2009-04-22	13.20	13.93	13.20	13.63	277096
2009-04-23	13.60	13.60	13.04	13.31	305654
2009-04-24	13.40	14.07	13.22	13.77	239063
2009-04-27	13.77	13.77	13.04	13.25	350984
2009-04-28	13.19	13.95	13.13	13.72	318697
2009-04-29	13.78	14.40	13.76	14.19	206770
2009-04-30	14.27	14.60	14.22	14.24	276688
2009-05-01	14.25	14.41	13.65	13.80	241260
2009-05-04	13.95	14.11	13.63	13.92	285508
2009-05-05	13.85	13.99	13.21	13.24	497874
2009-05-06	13.85	13.85	12.67	13.41	466738
2009-05-07	13.69	14.29	13.45	13.93	259982
2009-05-08	14.06	15.14	13.99	15.14	360170
2009-05-11	14.95	15.36	14.73	15.19	225225
2009-05-12	15.33	15.44	14.90	14.99	125587
2009-05-13	14.88	14.95	14.55	14.66	159026
2009-05-14	14.66	14.91	14.50	14.57	180860
2009-05-15	14.48	14.77	14.35	14.60	203831
2009-05-18	14.66	15.04	14.50	14.90	134703
2009-05-19	14.97	14.97	14.56	14.68	176166
2009-05-20	14.70	14.87	14.32	14.35	262437
2009-05-21	14.26	14.61	14.16	14.53	130045
2009-05-22	14.55	14.63	14.32	14.40	98123
2009-05-26	14.30	15.10	14.24	14.90	123367
2009-05-27	14.75	14.93	14.43	14.44	80398
2009-05-28	14.42	14.42	13.53	13.79	259913
2009-05-29	13.91	14.14	13.61	13.91	423360
2009-06-01	14.10	14.60	14.00	14.47	117301
2009-06-02	14.38	15.35	14.24	15.23	265824
2009-06-03	15.18	15.37	15.02	15.25	101134
2009-06-04	15.27	15.44	14.93	15.43	141251
2009-06-05	15.45	15.50	15.11	15.43	66260
2009-06-08	15.50	15.60	15.19	15.42	68772
2009-06-09	15.56	15.56	15.31	15.35	74359
2009-06-10	15.33	15.36	14.61	15.17	129690
2009-06-11	15.17	15.57	14.94	14.96	101534
2009-06-12	14.84	14.84	14.45	14.66	99491
2009-06-15	14.42	14.42	14.03	14.29	144820
2009-06-16	14.51	14.51	14.20	14.28	140555
2009-06-17	14.24	14.71	14.00	14.46	174316
2009-06-18	14.46	14.74	14.19	14.70	59907
2009-06-19	14.84	14.86	14.50	14.52	100013
2009-06-22	14.49	14.57	14.24	14.32	162653
2009-06-23	14.35	14.54	14.28	14.31	124639
2009-06-24	14.41	14.63	14.37	14.50	121638
2009-06-25	14.40	14.73	14.34	14.73	133523
2009-06-26	14.83	14.83	14.36	14.38	494423
2009-06-29	14.47	15.13	14.26	14.98	131987
2009-06-30	14.95	15.26	14.88	14.93	96028
2009-07-01	15.08	15.16	14.80	14.85	153340
2009-07-02	14.71	14.72	14.30	14.30	115447
2009-07-06	14.30	14.52	14.07	14.35	150450
2009-07-07	14.31	14.43	14.11	14.21	131916
2009-07-08	14.26	14.45	13.95	14.14	107356
2009-07-09	14.16	14.35	13.69	13.75	131011
2009-07-10	13.65	13.99	13.59	13.98	137259
2009-07-13	14.06	14.15	13.70	14.10	116218
2009-07-14	14.14	14.14	13.88	14.00	69891
2009-07-15	14.10	14.64	13.94	14.57	181281
2009-07-16	14.48	14.98	14.33	14.90	106406
2009-07-17	14.88	15.19	14.67	15.15	159022
2009-07-20	15.16	15.28	14.89	15.08	68521
2009-07-21	15.18	15.18	14.56	15.05	70988
2009-07-22	15.05	15.45	14.99	15.29	66894
2009-07-23	15.21	16.01	15.00	15.71	167485
2009-07-24	15.59	15.91	15.55	15.73	50420
2009-07-27	15.74	15.88	15.41	15.58	33750
2009-07-28	15.55	15.66	15.14	15.48	94251
2009-07-29	15.39	15.68	15.16	15.24	100305
2009-07-30	15.52	16.36	15.29	16.12	128858
2009-07-31	16.00	16.23	15.82	15.87	99311
2009-08-03	16.12	16.12	15.58	16.01	147659
2009-08-04	15.87	18.79	15.38	18.66	562346
2009-08-05	18.72	19.03	18.44	18.70	448722
2009-08-06	18.79	18.83	18.28	18.51	128974
2009-08-07	18.70	19.46	18.67	19.32	204336
2009-08-10	19.19	19.49	18.96	19.39	109949
2009-08-11	19.39	19.70	19.28	19.45	123184
2009-08-12	19.41	19.70	19.30	19.42	134341
2009-08-13	19.56	19.95	19.25	19.95	123168
2009-08-14	19.94	20.13	19.43	20.13	173707
2009-08-17	19.83	20.12	19.36	19.87	141031
2009-08-18	19.78	20.00	19.22	19.30	102486
2009-08-19	19.19	19.69	19.02	19.69	72035
2009-08-20	19.72	20.15	19.62	20.08	124055
2009-08-21	20.26	20.26	19.93	20.17	189030
2009-08-24	20.09	20.26	19.75	19.92	101218
2009-08-25	20.05	20.19	19.74	20.02	346939
2009-08-26	20.07	20.26	19.76	20.15	69058
2009-08-27	19.97	20.45	19.63	20.10	65326
2009-08-28	20.25	20.34	19.91	20.23	70828
2009-08-31	20.10	20.19	19.85	20.13	159172
2009-09-01	19.98	20.45	19.01	19.20	155564
2009-09-02	19.11	19.49	18.87	19.41	87150
2009-09-03	19.46	19.63	19.04	19.61	52538
2009-09-04	19.52	19.79	19.31	19.76	207481
2009-09-08	19.84	19.84	19.20	19.47	75422
2009-09-09	19.50	19.96	19.31	19.65	44825
2009-09-10	19.55	19.97	19.32	19.76	60700
2009-09-11	19.72	19.89	19.09	19.18	64912
2009-09-14	19.14	19.89	18.93	19.30	77719
2009-09-15	19.18	19.49	18.80	19.48	71210
2009-09-16	19.46	19.85	19.17	19.65	34085
2009-09-17	19.69	19.98	19.50	19.80	41533
2009-09-18	19.88	19.99	19.65	19.81	151994
2009-09-21	19.74	20.54	19.67	20.48	79751
2009-09-22	20.50	20.52	20.00	20.14	76955
2009-09-23	20.16	20.47	19.96	19.99	76280
2009-09-24	20.11	20.22	19.83	19.89	98567
2009-09-25	19.89	19.93	18.89	19.34	50783
2009-09-28	19.47	20.36	19.25	20.31	80235
2009-09-29	20.43	20.52	19.97	20.02	55823
2009-09-30	20.08	20.08	18.88	19.70	106820
2009-10-01	19.70	19.75	18.79	19.51	211422
2009-10-02	19.54	20.12	19.54	19.97	94411
2009-10-05	20.10	20.23	19.50	19.63	77263
2009-10-06	19.73	19.92	19.44	19.91	62543
2009-10-07	19.79	20.11	19.58	20.04	38188
2009-10-08	20.08	20.32	19.71	20.21	87137
2009-10-09	20.09	20.44	20.00	20.32	65395
2009-10-12	20.26	20.55	20.18	20.55	96972
2009-10-13	20.47	20.47	20.02	20.11	62971
2009-10-14	20.23	20.75	19.86	20.72	82087
2009-10-15	20.68	20.76	20.07	20.15	130542
2009-10-16	20.10	20.20	19.89	20.09	64973
2009-10-19	19.97	20.39	19.88	20.24	52343
2009-10-20	20.16	20.20	19.73	20.11	69678
2009-10-21	20.13	21.04	20.11	20.82	162271
2009-10-22	20.71	21.12	20.27	20.99	187242
2009-10-23	20.99	21.08	20.55	20.65	122945
2009-10-26	20.61	21.05	20.25	20.35	110145
2009-10-27	20.35	20.52	19.56	19.61	75352
2009-10-28	19.49	19.80	18.61	18.69	168477
2009-10-29	18.79	18.95	18.09	18.14	102428
2009-10-30	18.00	18.15	17.59	17.99	139206
2009-11-02	18.12	18.25	17.59	18.08	111818
2009-11-03	18.04	18.38	17.93	18.35	87401
2009-11-04	18.36	18.51	17.74	17.79	102531
2009-11-05	17.95	18.49	17.76	18.36	91959
2009-11-06	18.13	18.34	17.82	18.17	81586
2009-11-09	18.22	18.41	17.66	17.95	68863
2009-11-10	17.97	18.11	17.61	17.98	112399
2009-11-11	18.18	18.35	17.78	17.87	36615
2009-11-12	17.81	18.11	17.52	17.61	78364
2009-11-13	17.70	18.00	17.50	17.94	38370
2009-11-16	18.09	18.85	18.09	18.29	55488
2009-11-17	18.18	18.45	18.09	18.33	40047
2009-11-18	18.28	18.67	18.20	18.66	74093
2009-11-19	18.61	18.70	17.76	18.11	78385
2009-11-20	17.94	18.20	17.84	18.02	87418
2009-11-23	18.24	18.86	18.09	18.81	77617
2009-11-24	18.81	18.83	18.26	18.67	78047
2009-11-25	18.68	18.71	18.26	18.30	62418
2009-11-27	17.97	18.20	17.91	17.91	38112
2009-11-30	17.84	19.07	17.52	18.89	174019
2009-12-01	19.88	20.64	17.21	18.35	705086
2009-12-02	18.30	19.49	18.30	18.94	468755
2009-12-03	19.00	19.00	18.15	18.21	243751
2009-12-04	18.44	18.76	18.07	18.51	247833
2009-12-07	18.51	19.06	18.51	19.04	159258
2009-12-08	19.00	19.16	18.49	18.58	155655
2009-12-09	18.54	18.72	18.37	18.57	132810
2009-12-10	18.57	18.75	18.41	18.53	139735
2009-12-11	18.55	19.30	18.52	19.16	207011
2009-12-14	19.30	19.31	19.16	19.20	107314
2009-12-15	19.20	19.45	19.08	19.11	101394
2009-12-16	19.27	19.45	19.05	19.15	78769
2009-12-17	19.15	19.22	18.66	18.75	103726
2009-12-18	18.89	19.05	18.30	19.05	373467
2009-12-21	19.05	19.24	18.88	18.96	95326
2009-12-22	18.92	19.80	18.82	19.48	163320
2009-12-23	19.61	20.28	19.61	20.09	108854
2009-12-24	20.20	20.20	19.80	20.07	23503
2009-12-28	20.18	20.20	19.99	20.10	71194
2009-12-29	20.19	20.19	19.74	20.15	53601
2009-12-30	20.14	20.80	20.14	20.65	116786
2009-12-31	20.58	20.74	20.14	20.20	76440
2010-01-04	20.48	20.61	20.00	20.10	218380
2010-01-05	20.14	20.24	19.78	20.00	121282
2010-01-06	20.00	20.20	19.83	20.14	136620
2010-01-07	20.19	20.19	19.75	20.09	46495
2010-01-08	19.96	20.19	19.83	19.89	44530
2010-01-11	19.90	19.90	19.39	19.45	100067
2010-01-12	19.30	19.35	18.81	18.95	95831
2010-01-13	18.95	19.19	18.92	19.09	84307
2010-01-14	19.14	19.35	18.98	19.01	97398
2010-01-15	19.11	19.19	18.82	19.00	149779
2010-01-19	18.97	18.97	18.51	18.84	91533
2010-01-20	18.80	18.86	18.38	18.64	144269
2010-01-21	18.71	18.82	18.37	18.52	144359
2010-01-22	18.51	19.21	18.34	18.94	180527
2010-01-25	19.00	19.09	18.31	18.44	73069
2010-01-26	18.34	18.40	17.63	17.65	95000
2010-01-27	17.57	18.42	17.53	18.40	62910
2010-01-28	18.48	18.52	17.77	17.81	52948
2010-01-29	17.91	18.51	17.87	18.37	169852
2010-02-01	18.33	18.48	17.73	17.92	143908
2010-02-02	19.00	19.53	18.40	19.16	225614
2010-02-03	19.92	21.50	19.61	21.06	475683
2010-02-04	21.01	21.29	20.56	21.16	409123
2010-02-05	21.13	21.13	20.62	21.06	255326
2010-02-08	21.05	21.12	20.83	20.95	219048
2010-02-09	21.40	21.63	21.08	21.43	278543
2010-02-10	21.38	21.98	21.38	21.92	233798
2010-02-11	21.75	22.00	21.60	22.00	149049
2010-02-12	21.89	23.94	21.85	23.89	472926
2010-02-16	24.00	24.15	23.60	23.76	466931
2010-02-17	23.88	24.31	23.60	24.30	268808
2010-02-18	24.35	24.80	24.12	24.70	191088
2010-02-19	24.71	24.79	24.20	24.67	155027
2010-02-22	24.79	24.95	24.62	24.90	103892
2010-02-23	24.90	24.98	24.30	24.96	199954
2010-02-24	24.94	25.29	24.74	25.20	316884
2010-02-25	24.95	25.24	24.75	25.21	126071
2010-02-26	25.15	25.36	24.91	25.26	128060
2010-03-01	25.42	25.88	25.15	25.82	240152
2010-03-02	25.70	25.82	25.30	25.57	199114
2010-03-03	25.49	25.91	25.35	25.38	206170
2010-03-04	25.47	25.59	25.31	25.35	139171
2010-03-05	25.35	26.13	25.17	25.92	273393
2010-03-08	25.98	25.98	25.02	25.60	245616
2010-03-09	25.60	25.69	25.26	25.50	245847
2010-03-10	25.30	25.82	25.26	25.80	172546
2010-03-11	25.77	26.24	25.75	26.17	93211
2010-03-12	26.03	26.35	25.84	26.06	106030
2010-03-15	26.00	26.34	25.67	26.34	88370
2010-03-16	26.40	26.48	26.09	26.35	74259
2010-03-17	26.35	26.77	25.93	25.95	293357
2010-03-18	26.04	26.28	25.60	26.13	85679
2010-03-19	26.28	26.37	25.35	25.60	141405
2010-03-22	25.54	26.00	25.07	25.99	92061
2010-03-23	26.10	26.32	25.09	25.25	146537
2010-03-24	25.20	25.27	24.75	24.81	106704
2010-03-25	24.98	25.11	24.56	24.59	88361
2010-03-26	24.72	24.73	24.42	24.71	66116
2010-03-29	24.95	24.95	24.42	24.46	73412
2010-03-30	24.41	24.55	24.12	24.27	92414
2010-03-31	24.10	24.10	22.71	22.82	258401
2010-04-01	22.79	23.45	22.72	23.37	154118
2010-04-05	23.36	23.59	23.12	23.39	136200
2010-04-06	23.37	23.86	23.05	23.47	113320
2010-04-07	23.38	23.46	23.10	23.31	85968
2010-04-08	23.19	23.32	22.90	23.19	75039
2010-04-09	23.13	23.26	22.96	23.05	64414
2010-04-12	22.99	23.06	22.64	22.78	72105
2010-04-13	22.64	23.46	22.57	23.16	212274
2010-04-14	23.27	24.36	23.25	24.34	110884
2010-04-15	24.26	24.48	24.14	24.25	60820
2010-04-16	24.25	24.45	24.01	24.31	97502
2010-04-19	24.31	24.50	23.93	24.48	85085
2010-04-20	24.46	24.78	24.44	24.73	90694
2010-04-21	24.81	24.94	24.56	24.83	77355
2010-04-22	24.65	24.96	24.37	24.91	104200
2010-04-23	24.82	24.82	24.41	24.71	94347
2010-04-26	24.62	24.62	24.29	24.43	188140
2010-04-27	24.29	24.52	24.08	24.22	125097
2010-04-28	24.26	24.44	23.91	24.14	141689
2010-04-29	24.21	24.32	23.49	24.30	178316
2010-04-30	24.24	24.41	23.64	23.96	166614
2010-05-03	23.96	24.99	23.83	24.89	172985
2010-05-04	25.00	25.32	23.42	24.71	376532
2010-05-05	24.52	24.56	22.80	22.81	171062
2010-05-06	22.66	23.03	21.05	21.40	223013
2010-05-07	21.34	21.61	20.85	21.13	228139
2010-05-10	21.69	22.18	21.59	22.14	204546
2010-05-11	21.89	23.01	21.79	22.78	164636
2010-05-12	22.82	23.77	22.76	23.68	120386
2010-05-13	23.56	23.94	23.31	23.55	105395
2010-05-14	23.37	23.62	22.96	23.33	125955
2010-05-17	23.50	24.81	23.28	24.76	202232
2010-05-18	25.00	25.60	23.67	24.17	301270
2010-05-19	24.14	24.75	23.90	24.58	160634
2010-05-20	24.08	24.51	22.73	22.81	200410
2010-05-21	22.59	23.62	22.30	23.19	169168
2010-05-24	23.13	24.06	22.92	23.58	163281
2010-05-25	23.11	23.24	22.63	22.90	208859
2010-05-26	22.96	24.33	22.96	23.55	220807
2010-05-27	24.38	24.38	23.35	24.07	215767
2010-05-28	24.01	24.90	23.96	24.55	165785
2010-06-01	24.47	24.57	23.56	23.74	226378
2010-06-02	23.85	24.54	23.41	24.40	134520
2010-06-03	24.49	24.93	24.26	24.58	137108
2010-06-04	24.48	24.49	23.87	24.08	203787
2010-06-07	24.10	24.15	22.58	22.62	122401
2010-06-08	22.76	22.85	22.16	22.73	178073
2010-06-09	22.80	22.80	22.16	22.58	166325
2010-06-10	22.92	23.66	22.92	23.41	162110
2010-06-11	23.37	24.54	23.24	24.09	137037
2010-06-14	24.34	24.74	23.80	24.17	152562
2010-06-15	24.36	24.47	23.94	24.37	169024
2010-06-16	24.17	24.68	24.08	24.26	85142
2010-06-17	24.37	24.62	23.97	24.04	151847
2010-06-18	24.04	25.73	24.04	25.16	336400
2010-06-21	25.67	26.05	24.91	25.08	147795
2010-06-22	25.20	25.29	23.97	24.00	137912
2010-06-23	23.94	24.39	23.75	24.08	98315
2010-06-24	24.02	24.66	23.81	24.02	129892
2010-06-25	24.03	24.22	23.74	24.00	305681
2010-06-28	24.28	24.76	23.96	24.50	143923
2010-06-29	24.28	24.28	23.50	24.07	243383
2010-06-30	24.08	24.71	23.51	23.64	208974
2010-07-01	22.12	23.01	22.03	22.26	263215
2010-07-02	22.44	22.66	21.67	21.94	130969
2010-07-06	22.30	22.30	21.37	21.46	145610
2010-07-07	21.46	22.59	21.20	22.54	157804
2010-07-08	22.76	23.20	22.64	23.08	160350
2010-07-09	23.11	23.43	22.84	23.41	109248
2010-07-12	23.28	23.73	22.61	22.74	72811
2010-07-13	22.93	23.52	22.77	23.40	165029
2010-07-14	23.28	23.68	22.96	23.14	83941
2010-07-15	23.07	23.13	22.36	22.71	106713
2010-07-16	22.54	22.70	22.00	22.05	125268
2010-07-19	22.10	23.58	22.10	23.11	464293
2010-07-20	22.83	22.97	22.19	22.80	211955
2010-07-21	22.99	23.00	21.93	22.00	168363
2010-07-22	22.32	22.32	21.84	21.95	188843
2010-07-23	21.93	22.52	21.59	21.79	465925
2010-07-26	21.93	21.93	21.21	21.30	315848
2010-07-27	21.44	21.49	21.08	21.23	333919
2010-07-28	21.22	21.22	20.79	20.96	161084
2010-07-29	21.17	21.29	20.27	20.51	241066
2010-07-30	20.31	20.59	20.18	20.37	236176
2010-08-02	20.57	20.90	20.50	20.75	153677
2010-08-03	20.61	20.66	19.32	19.80	232064
2010-08-04	18.70	18.98	17.40	18.22	404689
2010-08-05	18.16	18.40	17.77	17.82	247699
2010-08-06	17.63	17.63	16.66	16.72	341312
2010-08-09	16.91	17.11	16.69	17.08	371808
2010-08-10	17.02	17.04	16.27	16.36	249666
2010-08-11	16.12	16.80	15.87	16.22	291297
2010-08-12	16.04	16.12	15.78	15.83	161010
2010-08-13	15.75	15.78	14.83	14.84	229248
2010-08-16	14.68	16.60	14.55	16.31	838331
2010-08-17	16.49	16.50	15.72	16.01	545562
2010-08-18	16.23	16.93	16.03	16.66	334289
2010-08-19	16.56	16.69	16.22	16.56	256450
2010-08-20	16.47	16.57	16.22	16.53	399357
2010-08-23	16.63	16.77	16.41	16.50	244309
2010-08-24	16.29	16.76	16.17	16.18	266962
2010-08-25	16.10	16.57	16.10	16.42	190835
2010-08-26	16.43	16.57	15.83	15.85	234215
2010-08-27	16.00	16.30	15.66	16.30	103427
2010-08-30	16.19	16.53	15.78	15.79	130630
2010-08-31	15.79	15.84	15.39	15.45	212066
2010-09-01	15.68	15.87	15.60	15.85	232744
2010-09-02	15.89	16.35	15.76	16.30	123266
2010-09-03	16.54	17.27	16.54	17.22	130801
2010-09-07	17.16	17.23	15.96	16.04	189713
2010-09-08	16.06	16.72	16.06	16.33	89541
2010-09-09	16.50	16.74	16.03	16.41	129517
2010-09-10	16.42	18.11	16.42	17.67	301979
2010-09-13	17.92	18.50	17.32	17.94	272070
2010-09-14	17.91	18.04	17.50	17.88	150466
2010-09-15	17.78	17.95	17.51	17.70	99693
2010-09-16	17.71	18.17	17.61	18.00	185745
2010-09-17	18.25	19.08	18.06	19.01	270000
2010-09-20	19.10	19.37	18.88	19.27	178790
2010-09-21	19.25	19.55	19.02	19.26	97524
2010-09-22	19.19	19.35	18.52	18.91	91494
2010-09-23	18.74	19.62	18.58	18.75	174229
2010-09-24	19.01	19.77	19.01	19.74	161172
2010-09-27	19.80	19.80	18.86	18.94	131609
2010-09-28	18.95	19.84	18.81	19.76	109222
2010-09-29	19.65	19.87	18.99	19.18	87711
2010-09-30	19.35	19.58	18.88	19.55	90197
2010-10-01	19.66	19.73	19.13	19.31	110919
2010-10-04	19.26	19.26	18.39	18.52	71941
2010-10-05	18.71	19.23	18.49	19.15	114836
2010-10-06	19.09	19.09	18.31	18.54	95910
2010-10-07	18.70	18.74	18.26	18.33	85645
2010-10-08	18.33	19.10	18.17	18.91	155648
2010-10-11	19.01	19.18	18.51	18.53	100661
2010-10-12	18.48	18.57	18.03	18.24	93128
2010-10-13	18.33	18.33	17.90	18.16	152815
2010-10-14	17.07	18.10	16.55	18.03	390805
2010-10-15	18.21	18.21	17.39	17.76	157428
2010-10-18	17.77	18.14	17.68	18.12	124996
2010-10-19	17.85	18.25	17.15	17.35	192297
2010-10-20	17.43	18.09	17.30	18.00	111283
2010-10-21	18.11	18.35	17.85	18.15	123056
2010-10-22	18.25	19.34	18.25	19.29	183360
2010-10-25	19.45	19.88	19.19	19.34	120350
2010-10-26	19.19	19.68	18.91	19.46	101906
2010-10-27	19.38	19.56	19.00	19.14	121353
2010-10-28	19.30	19.62	19.10	19.47	68959
2010-10-29	19.37	19.47	19.06	19.35	75535
2010-11-01	19.38	19.98	19.30	19.74	103432
2010-11-02	20.01	20.23	19.83	20.05	141749
2010-11-03	20.02	20.13	19.28	19.50	93907
2010-11-04	19.73	19.81	19.03	19.51	160891
2010-11-05	19.57	19.77	18.91	19.04	585264
2010-11-08	18.97	19.46	18.94	19.31	368756
2010-11-09	19.33	19.57	19.06	19.36	88410
2010-11-10	19.39	20.01	19.27	19.94	120072
2010-11-11	19.85	19.89	19.46	19.77	49478
2010-11-12	19.54	19.69	19.40	19.50	54017
2010-11-15	19.57	19.97	19.12	19.64	102918
2010-11-16	19.45	19.63	19.14	19.50	79348
2010-11-17	19.59	19.59	19.18	19.50	105160
2010-11-18	19.75	21.13	19.51	21.13	449593
2010-11-19	20.83	21.07	20.40	20.55	162295
2010-11-22	20.43	20.89	20.26	20.42	134497
2010-11-23	20.15	20.40	19.98	20.05	82658
2010-11-24	20.25	20.61	20.04	20.54	233358
2010-11-26	20.39	20.62	20.36	20.38	35994
2010-11-29	20.21	20.84	20.17	20.62	157047
2010-11-30	20.36	21.06	20.13	20.71	174264
2010-12-01	19.91	20.48	18.29	18.32	907459
2010-12-02	18.24	18.62	17.83	18.50	293327
2010-12-03	18.47	19.18	18.30	19.10	146582
2010-12-06	19.11	19.51	18.95	19.32	145255
2010-12-07	19.54	19.75	18.87	19.06	136594
2010-12-08	19.13	19.92	19.13	19.77	216773
2010-12-09	19.91	19.92	19.58	19.77	279505
2010-12-10	19.83	20.42	19.74	20.32	113658
2010-12-13	20.44	20.64	20.44	20.45	200264
2010-12-14	20.52	20.73	20.46	20.72	127161
2010-12-15	20.59	21.27	20.56	20.98	133414
2010-12-16	20.99	21.70	20.99	21.60	97648
2010-12-17	21.60	22.11	21.42	22.11	325539
2010-12-20	21.90	22.24	21.90	21.92	103784
2010-12-21	22.03	22.15	21.64	21.78	87107
2010-12-22	21.80	21.99	21.71	21.82	98277
2010-12-23	21.79	21.85	21.67	21.69	66786
2010-12-27	21.60	21.98	21.59	21.90	50322
2010-12-28	21.90	21.90	21.25	21.64	35333
2010-12-29	21.73	21.79	21.65	21.68	15622
2010-12-30	21.65	22.24	21.65	22.19	50251
2010-12-31	22.14	22.50	21.93	22.02	115045
2011-01-03	22.21	22.50	21.53	21.58	134551
2011-01-04	21.56	21.56	19.89	19.92	236066
2011-01-05	19.91	20.32	18.96	19.67	355016
2011-01-06	19.64	19.88	19.40	19.75	177663
2011-01-07	19.75	19.91	19.18	19.45	55272
2011-01-10	19.25	19.25	18.34	18.50	233309
2011-01-11	18.69	19.50	18.50	19.40	164291
2011-01-12	19.59	20.03	19.37	19.89	80413
2011-01-13	19.82	20.07	19.46	19.49	88032
2011-01-14	19.45	19.50	19.18	19.50	119351
2011-01-18	19.41	19.76	19.19	19.55	40364
2011-01-19	19.48	19.57	18.61	18.90	85556
2011-01-20	18.91	19.36	18.91	19.25	67883
2011-01-21	19.38	19.47	18.93	19.02	66475
2011-01-24	19.12	19.46	19.00	19.04	50922
2011-01-25	18.95	19.12	18.86	19.10	70897
2011-01-26	19.20	19.26	18.90	19.18	132388
2011-01-27	19.15	19.33	18.83	19.20	79359
2011-01-28	19.21	19.24	18.52	18.66	124137
2011-01-31	18.75	18.78	18.25	18.25	113221
2011-02-01	18.45	18.93	18.08	18.80	105814
2011-02-02	18.69	19.01	18.65	18.81	138210
2011-02-03	18.78	19.33	18.58	19.24	94651
2011-02-04	19.28	19.28	17.59	17.64	256975
2011-02-07	17.66	18.38	17.57	17.92	102864
2011-02-08	17.87	17.87	17.60	17.77	69539
2011-02-09	17.69	17.84	17.45	17.50	160225
2011-02-10	17.41	18.03	17.41	17.84	89147
2011-02-11	17.77	18.04	17.66	18.02	76007
2011-02-14	18.04	18.20	17.86	17.92	46023
2011-02-15	17.81	17.91	17.45	17.49	85846
2011-02-16	17.50	18.00	17.30	17.92	124873
2011-02-17	18.00	18.05	17.73	17.75	112685
2011-02-18	17.83	18.18	17.77	18.11	135447
2011-02-22	17.91	18.01	17.58	18.00	221212
2011-02-23	18.00	18.17	17.42	17.43	66975
2011-02-24	17.41	17.95	17.41	17.80	97814
2011-02-25	17.87	18.19	17.86	18.07	117494
2011-02-28	18.18	18.43	18.09	18.40	114162
2011-03-01	18.50	18.53	17.50	17.60	89484
2011-03-02	17.57	17.84	17.46	17.67	35793
2011-03-03	17.85	18.21	17.82	18.14	60888
2011-03-04	18.09	18.23	17.50	17.69	43339
2011-03-07	17.73	17.79	17.16	17.48	62695
2011-03-08	17.43	18.05	17.28	17.81	54986
2011-03-09	17.80	18.05	17.69	17.96	124729
2011-03-10	17.70	17.76	17.27	17.43	63724
2011-03-11	17.35	17.47	17.31	17.38	50945
2011-03-14	17.25	17.70	17.25	17.62	41965
2011-03-15	17.18	17.54	17.18	17.37	40668
2011-03-16	17.29	17.44	17.17	17.17	97876
2011-03-17	17.49	17.96	17.27	17.45	147979
2011-03-18	17.70	17.70	17.25	17.63	129726
2011-03-21	17.88	18.09	17.74	18.08	62593
2011-03-22	18.01	18.15	17.84	18.10	52771
2011-03-23	18.02	18.37	17.87	18.16	48292
2011-03-24	18.25	18.39	17.95	18.10	33179
2011-03-25	18.14	18.56	17.91	18.24	64529
2011-03-28	18.31	18.42	18.09	18.34	45698
2011-03-29	18.20	18.50	18.04	18.43	53882
2011-03-30	18.47	19.25	18.39	19.22	53808
2011-03-31	19.12	19.53	18.89	19.45	94506
2011-04-01	19.56	19.98	19.56	19.75	44075
2011-04-04	19.84	19.86	19.40	19.69	67932
2011-04-05	19.63	20.00	19.63	20.00	83615
2011-04-06	20.00	20.39	19.94	20.32	64922
2011-04-07	20.22	20.42	20.06	20.11	90093
2011-04-08	20.00	20.17	19.63	19.69	51401
2011-04-11	19.69	20.10	19.66	19.86	67632
2011-04-12	19.81	19.96	19.54	19.61	58238
2011-04-13	19.79	19.79	18.61	18.80	81806
2011-04-14	18.68	19.10	18.52	18.83	69575
2011-04-15	18.77	18.97	18.51	18.94	48485
2011-04-18	18.66	18.72	18.48	18.66	29795
2011-04-19	18.42	18.42	17.66	17.92	94024
2011-04-20	18.16	18.16	17.38	17.58	132167
2011-04-21	17.75	17.78	17.40	17.71	126340
2011-04-25	17.78	17.93	17.65	17.91	86627
2011-04-26	17.98	18.82	17.93	18.79	120662
2011-04-27	18.76	19.13	18.56	18.83	64838
2011-04-28	18.82	18.82	18.24	18.34	68527
2011-04-29	18.37	18.37	18.01	18.07	109370
2011-05-02	18.10	18.12	17.86	17.88	144824
2011-05-03	17.92	18.10	17.65	18.07	125370
2011-05-04	17.39	17.75	16.90	17.16	140089
2011-05-05	16.99	17.77	16.97	17.50	221079
2011-05-06	17.58	17.65	17.10	17.16	65252
2011-05-09	17.19	17.48	17.03	17.44	50644
2011-05-10	17.55	17.84	17.55	17.80	43136
2011-05-11	17.69	17.75	17.35	17.48	35239
2011-05-12	17.45	18.17	17.42	18.14	49638
2011-05-13	18.13	18.15	17.72	17.96	62289
2011-05-16	17.80	17.83	17.28	17.30	61479
2011-05-17	17.26	17.51	17.14	17.16	41239
2011-05-18	17.23	17.73	17.18	17.69	52320
2011-05-19	17.84	18.11	17.49	18.03	98725
2011-05-20	18.00	18.00	17.17	17.18	57833
2011-05-23	16.98	17.09	16.76	16.81	46735
2011-05-24	16.84	17.44	16.84	17.20	117729
2011-05-25	17.22	17.52	17.18	17.29	66753
2011-05-26	17.28	17.28	16.94	17.20	97578
2011-05-27	17.25	17.73	17.25	17.64	59837
2011-05-31	17.87	18.19	17.61	18.14	159343
2011-06-01	18.16	18.16	17.35	17.40	85929
2011-06-02	19.03	19.25	18.44	18.66	195240
2011-06-03	18.39	18.92	18.16	18.63	144149
2011-06-06	18.54	18.98	18.54	18.81	143720
2011-06-07	19.01	19.08	18.62	18.98	92821
2011-06-08	18.90	19.14	18.84	18.99	99567
2011-06-09	19.02	19.61	18.96	19.38	87478
2011-06-10	19.34	19.41	18.67	18.82	120216
2011-06-13	18.92	19.44	18.92	19.15	104770
2011-06-14	19.25	19.61	19.25	19.47	84467
2011-06-15	19.20	19.60	18.96	19.01	86022
2011-06-16	18.99	19.32	18.52	19.04	171627
2011-06-17	19.14	19.25	18.44	18.47	137724
2011-06-20	18.43	18.66	18.10	18.45	70808
2011-06-21	18.56	19.03	18.56	18.90	65265
2011-06-22	18.78	19.33	18.33	18.34	59131
2011-06-23	18.15	18.94	17.93	18.84	55495
2011-06-24	18.82	19.00	18.52	18.64	80441
2011-06-27	18.66	19.01	18.60	18.94	40086
2011-06-28	18.95	19.39	18.79	19.37	83612
2011-06-29	19.40	19.40	19.07	19.33	54141
2011-06-30	19.36	19.90	19.36	19.77	47625
2011-07-01	19.84	19.91	19.17	19.20	149567
2011-07-05	19.20	19.77	19.12	19.71	103121
2011-07-06	19.65	20.17	19.62	20.08	91052
2011-07-07	20.20	20.89	20.10	20.56	66578
2011-07-08	20.31	20.62	20.01	20.56	45865
2011-07-11	20.28	20.39	19.73	19.96	92829
2011-07-12	19.82	20.67	19.82	20.47	80325
2011-07-13	20.53	21.37	20.50	21.09	107893
2011-07-14	21.14	21.14	19.59	19.74	115913
2011-07-15	19.86	20.00	19.47	19.78	106594
2011-07-18	19.71	19.74	19.43	19.49	101718
2011-07-19	19.59	19.65	19.48	19.59	108188
2011-07-20	19.65	19.65	19.37	19.55	89484
2011-07-21	19.59	19.63	19.15	19.30	158726
2011-07-22	19.32	19.46	19.07	19.14	172644
2011-07-25	18.97	19.16	18.82	18.93	55622
2011-07-26	18.97	19.16	18.66	18.99	82597
2011-07-27	18.91	18.91	18.12	18.32	179702
2011-07-28	18.70	18.70	17.78	17.82	173647
2011-07-29	17.62	17.62	17.04	17.30	108627
2011-08-01	17.46	17.46	16.66	16.92	166881
2011-08-02	16.83	17.27	16.79	16.90	142756
2011-08-03	16.90	17.24	16.40	16.90	92986
2011-08-04	16.64	17.14	16.38	16.39	193285
2011-08-05	16.56	16.69	15.94	15.95	277858
2011-08-08	15.57	16.40	15.48	15.50	339165
2011-08-09	15.87	16.49	14.90	16.46	240010
2011-08-10	15.84	16.06	15.23	15.72	222940
2011-08-11	15.81	16.66	15.72	16.41	246024
2011-08-12	16.56	16.56	15.53	15.61	132295
2011-08-15	15.74	15.80	15.35	15.55	57867
2011-08-16	15.34	15.80	15.28	15.52	133191
2011-08-17	15.54	15.75	15.27	15.49	62276
2011-08-18	15.02	15.31	14.76	14.97	172686
2011-08-19	14.73	15.22	14.36	14.39	284622
2011-08-22	14.76	14.83	14.29	14.38	329250
2011-08-23	14.49	14.83	14.18	14.60	197052
2011-08-24	14.53	14.90	14.27	14.67	138876
2011-08-25	14.77	14.95	14.27	14.33	159318
2011-08-26	14.25	14.77	14.20	14.56	108505
2011-08-29	14.73	14.91	14.56	14.78	171530
2011-08-30	14.69	15.00	14.37	14.78	164574
2011-08-31	14.87	14.96	14.33	14.56	245158
2011-09-01	14.79	14.79	14.23	14.38	234800
2011-09-02	14.09	14.55	14.00	14.10	271278
2011-09-06	14.02	14.17	13.76	14.06	202792
2011-09-07	14.28	14.57	14.07	14.50	199530
2011-09-08	14.43	14.55	13.94	14.02	105803
2011-09-09	13.88	14.09	13.74	13.84	249400
2011-09-12	13.67	14.18	13.67	14.09	115789
2011-09-13	14.15	14.40	13.88	14.17	151666
2011-09-14	14.30	14.61	14.19	14.46	165896
2011-09-15	14.60	14.73	14.39	14.60	110887
2011-09-16	14.56	14.70	14.40	14.45	150911
2011-09-19	14.25	14.25	13.98	14.14	102468
2011-09-20	14.18	14.18	13.60	13.72	133263
2011-09-21	13.69	13.86	13.50	13.53	174482
2011-09-22	13.17	13.60	13.03	13.19	232376
2011-09-23	13.08	13.72	13.01	13.61	185785
2011-09-26	13.74	14.12	13.68	14.11	101605
2011-09-27	14.36	14.53	14.13	14.37	174178
2011-09-28	14.40	14.40	13.73	13.75	119808
2011-09-29	13.98	14.11	13.68	13.97	115723
2011-09-30	13.87	14.14	13.54	13.59	171520
2011-10-03	13.45	13.71	12.93	12.95	303470
2011-10-04	12.88	13.85	12.83	13.75	301985
2011-10-05	13.73	13.87	13.44	13.63	173735
2011-10-06	13.61	14.14	13.48	14.05	135076
2011-10-07	14.07	14.22	13.57	13.71	115188
2011-10-10	13.94	14.15	13.72	14.04	145913
2011-10-11	13.96	14.24	13.91	14.15	141709
2011-10-12	14.26	14.90	14.23	14.75	105342
2011-10-13	14.66	14.72	14.12	14.30	82112
2011-10-14	14.42	14.65	14.22	14.63	78291
2011-10-17	14.52	14.57	13.73	13.80	118801
2011-10-18	13.80	14.07	13.41	13.82	127941
2011-10-19	13.77	14.06	13.58	13.73	118422
2011-10-20	13.75	13.80	13.07	13.44	83757
2011-10-21	13.61	13.80	13.45	13.73	105486
2011-10-24	13.82	14.42	13.78	14.40	114298
2011-10-25	14.31	14.40	14.03	14.17	103418
2011-10-26	14.24	14.24	13.67	14.17	98438
2011-10-27	14.49	15.05	14.35	15.05	156879
2011-10-28	15.04	15.14	14.82	14.85	102266
2011-10-31	14.67	14.67	14.24	14.28	95204
2011-11-01	13.74	14.08	13.56	13.67	126264
2011-11-02	13.87	13.87	13.26	13.59	138510
2011-11-03	13.73	14.36	13.37	14.32	118717
2011-11-04	14.14	14.43	14.05	14.40	60235
2011-11-07	14.32	14.35	13.84	14.15	62335
2011-11-08	14.24	14.41	13.81	14.31	86225
2011-11-09	14.00	14.15	13.57	13.65	107781
2011-11-10	13.81	13.84	13.57	13.79	77725
2011-11-11	13.88	14.25	13.88	14.19	77459
2011-11-14	14.22	14.32	14.01	14.11	102094
2011-11-15	14.07	14.53	13.86	14.37	66294
2011-11-16	14.24	14.71	14.03	14.23	88491
2011-11-17	14.21	14.28	13.77	13.84	91321
2011-11-18	13.85	13.88	13.66	13.69	57103
2011-11-21	13.43	13.64	13.31	13.32	77689
2011-11-22	13.35	13.41	13.03	13.10	62425
2011-11-23	13.00	13.00	12.28	12.34	130705
2011-11-25	12.25	12.43	11.78	11.80	69018
2011-11-28	12.21	12.41	12.07	12.34	175613
2011-11-29	12.38	12.51	12.01	12.16	159593
2011-11-30	12.58	12.95	12.48	12.78	366674
2011-12-01	12.70	12.80	12.50	12.58	191715
2011-12-02	12.69	13.21	12.69	13.04	144946
2011-12-05	13.28	13.28	12.95	13.08	152876
2011-12-06	13.04	13.25	12.90	12.91	171029
2011-12-07	12.84	12.99	12.61	12.81	231946
2011-12-08	12.69	12.79	12.25	12.32	159153
2011-12-09	12.37	12.61	12.28	12.50	158654
2011-12-12	12.34	12.49	12.25	12.46	174058
2011-12-13	12.57	12.72	12.20	12.27	103251
2011-12-14	12.17	12.39	12.04	12.12	232694
2011-12-15	12.25	12.34	12.16	12.25	162100
2011-12-16	12.29	12.32	12.04	12.25	434742
2011-12-19	12.36	12.50	11.84	11.89	208130
2011-12-20	12.09	12.40	12.09	12.32	278560
2011-12-21	12.41	12.64	12.36	12.63	480540
2011-12-22	12.71	12.78	12.59	12.67	195522
2011-12-23	12.69	12.73	12.54	12.67	135954
2011-12-27	12.67	12.88	12.57	12.76	109792
2011-12-28	12.75	12.75	12.50	12.54	108918
2011-12-29	12.58	12.71	12.48	12.66	102636
2011-12-30	12.61	12.90	12.56	12.78	77110
2012-01-03	13.07	13.45	13.03	13.18	135777
2012-01-04	13.06	13.11	12.66	12.75	89932
2012-01-05	12.70	13.06	12.59	12.90	82721
2012-01-06	12.93	13.09	12.66	13.05	97918
2012-01-09	13.12	13.17	12.81	13.15	146130
2012-01-10	13.29	13.59	13.23	13.50	99873
2012-01-11	13.42	13.68	13.32	13.59	89713
2012-01-12	13.59	13.90	13.45	13.80	67558
2012-01-13	13.63	13.67	13.19	13.55	208305
2012-01-17	13.66	13.84	13.43	13.54	111094
2012-01-18	13.55	13.55	13.16	13.34	167724
2012-01-19	13.34	13.96	13.14	13.92	170381
2012-01-20	13.87	14.31	13.87	14.19	130641
2012-01-23	14.17	14.27	13.84	14.08	100565
2012-01-24	14.02	14.53	13.92	14.43	90830
2012-01-25	14.45	14.78	14.45	14.67	118531
2012-01-26	14.74	14.74	14.30	14.40	69995
2012-01-27	14.31	14.70	14.27	14.61	77871
2012-01-30	14.46	14.46	14.00	14.07	78599
2012-01-31	14.20	14.21	13.88	13.95	197296
2012-02-01	14.06	14.45	13.91	14.38	215263
2012-02-02	14.33	14.39	14.10	14.39	136406
2012-02-03	14.50	14.50	13.41	13.81	176871
2012-02-06	13.78	13.78	13.42	13.67	122211
2012-02-07	13.62	13.75	13.53	13.65	77269
2012-02-08	13.68	13.74	13.50	13.61	91651
2012-02-09	13.64	13.72	13.35	13.46	82905
2012-02-10	13.34	13.36	13.27	13.28	74708
2012-02-13	13.44	13.81	13.44	13.76	97974
2012-02-14	13.54	13.71	13.26	13.42	85200
2012-02-15	13.47	13.51	13.20	13.37	130562
2012-02-16	13.33	13.47	13.11	13.41	98292
2012-02-17	13.44	13.78	13.44	13.73	54178
2012-02-21	13.71	13.75	13.48	13.59	55781
2012-02-22	13.52	13.71	13.44	13.58	55464
2012-02-23	13.62	13.78	13.49	13.77	68181
2012-02-24	13.81	13.89	13.63	13.67	56744
2012-02-27	13.60	13.60	13.30	13.37	39120
2012-02-28	13.30	13.36	12.91	12.98	80965
2012-02-29	13.03	13.25	12.98	12.99	98085
2012-03-01	13.06	13.20	12.95	12.99	73136
2012-03-02	12.98	13.03	12.61	12.68	114421
2012-03-05	12.65	12.87	12.58	12.75	94571
2012-03-06	12.61	12.91	12.61	12.71	93613
2012-03-07	12.79	12.92	12.66	12.68	80311
2012-03-08	12.75	13.00	12.66	12.98	46083
2012-03-09	12.95	13.70	12.95	13.42	75198
2012-03-12	13.43	13.56	13.24	13.28	63635
2012-03-13	13.21	13.36	13.11	13.29	106257
2012-03-14	13.29	13.30	13.07	13.10	39719
2012-03-15	13.11	13.30	12.93	13.29	118885
2012-03-16	13.31	13.51	13.31	13.40	149628
2012-03-19	13.37	13.79	13.36	13.66	66307
2012-03-20	13.53	13.64	13.38	13.39	53937
2012-03-21	13.39	13.55	13.35	13.41	47660
2012-03-22	13.28	13.45	13.28	13.45	57640
2012-03-23	13.42	13.44	13.21	13.36	62661
2012-03-26	13.50	13.85	13.40	13.66	70758
2012-03-27	13.55	13.65	13.41	13.42	47194
2012-03-28	13.40	13.48	13.33	13.46	84249
2012-03-29	13.37	13.56	13.23	13.35	65554
2012-03-30	13.45	13.45	13.07	13.19	100854
2012-04-02	13.14	13.63	13.14	13.55	104008
2012-04-03	13.55	13.56	13.06	13.14	49994
2012-04-04	13.00	13.05	12.76	12.82	78475
2012-04-05	12.77	12.91	12.66	12.70	114340
2012-04-09	12.45	12.64	12.15	12.19	77816
2012-04-10	12.19	12.26	12.05	12.20	110193
2012-04-11	12.35	12.40	12.20	12.36	111040
2012-04-12	12.35	12.58	12.32	12.42	59208
2012-04-13	12.33	12.40	11.99	11.99	69405
2012-04-16	12.00	12.05	11.74	11.86	69458
2012-04-17	11.98	12.17	11.87	12.16	176030
2012-04-18	12.11	12.13	12.00	12.08	149046
2012-04-19	12.11	12.20	11.96	12.00	179715
2012-04-20	12.13	12.14	11.97	11.99	76370
2012-04-23	11.80	11.92	11.66	11.81	77573
2012-04-24	11.84	12.03	11.77	11.99	59049
2012-04-25	12.15	12.18	11.92	11.98	59857
2012-04-26	11.95	12.22	11.95	12.16	56099
2012-04-27	12.16	12.26	11.90	12.21	71277
2012-04-30	12.16	12.21	11.97	12.00	46086
2012-05-01	11.97	12.14	11.81	11.98	108556
2012-05-02	11.87	11.99	11.75	11.93	78657
2012-05-03	11.88	11.95	11.74	11.90	132537
2012-05-04	11.81	11.93	11.69	11.81	145505
2012-05-07	11.80	12.09	11.79	12.07	168499
2012-05-08	12.01	12.37	12.00	12.22	88038
2012-05-09	12.06	12.12	11.92	11.98	99807
2012-05-10	12.04	12.14	11.96	12.02	41192
2012-05-11	11.89	12.05	11.84	11.95	74553
2012-05-14	11.81	12.08	11.81	12.03	105395
2012-05-15	11.99	12.37	11.93	12.27	74327
2012-05-16	12.32	12.40	12.07	12.08	40108
2012-05-17	12.12	12.39	12.09	12.14	67041
2012-05-18	12.13	12.19	11.91	11.96	71756
2012-05-21	11.98	12.15	11.87	12.11	68404
2012-05-22	12.13	12.13	11.87	12.09	102071
2012-05-23	12.03	12.28	11.96	12.25	53325
2012-05-24	12.23	12.27	11.86	12.13	56107
2012-05-25	12.15	12.48	12.08	12.41	61999
2012-05-29	12.53	12.66	12.22	12.45	40276
2012-05-30	12.27	12.32	12.04	12.05	39258
2012-05-31	12.04	12.25	11.90	12.19	89423
2012-06-01	11.92	12.29	11.91	12.09	57610
2012-06-04	12.13	12.29	12.06	12.16	37857
2012-06-05	12.09	12.45	12.09	12.20	37601
2012-06-06	12.26	12.56	12.17	12.53	49759
2012-06-07	12.68	12.79	11.98	12.65	70360
2012-06-08	12.59	13.02	12.46	12.94	61526
2012-06-11	13.01	13.01	12.38	12.39	66780
2012-06-12	12.46	12.46	12.03	12.14	47553
2012-06-13	12.10	12.28	11.98	12.09	89134
2012-06-14	11.96	12.22	11.90	12.15	50596
2012-06-15	12.14	12.34	12.00	12.27	138679
2012-06-18	12.22	12.22	11.98	12.07	80075
2012-06-19	12.11	12.78	12.10	12.75	79698
2012-06-20	12.63	12.82	12.49	12.62	54324
2012-06-21	12.57	12.61	12.22	12.25	44449
2012-06-22	12.32	12.67	12.23	12.67	416638
2012-06-25	12.39	12.46	12.19	12.45	92726
2012-06-26	12.56	13.10	12.56	13.04	93125
2012-06-27	13.12	13.25	12.95	13.13	50322
2012-06-28	13.05	13.15	12.82	13.10	48894
2012-06-29	13.36	13.73	13.13	13.51	98576
2012-07-02	13.55	13.85	13.38	13.81	62562
2012-07-03	13.78	14.08	13.77	14.01	35660
2012-07-05	13.98	14.03	13.86	13.94	44834
2012-07-06	13.78	13.93	13.67	13.73	22280
2012-07-09	13.60	13.64	13.26	13.36	117858
2012-07-10	13.48	13.54	13.22	13.29	64763
2012-07-11	13.31	13.48	13.22	13.25	33094
2012-07-12	13.18	13.38	12.99	13.22	55692
2012-07-13	13.23	13.56	13.14	13.46	52011
2012-07-16	13.39	13.53	13.25	13.25	30183
2012-07-17	13.21	13.21	12.69	12.97	42001
2012-07-18	13.01	13.14	12.95	13.13	43387
2012-07-19	13.16	13.23	12.94	12.95	29449
2012-07-20	12.85	12.93	12.77	12.82	52332
2012-07-23	12.28	12.48	11.90	12.11	342598
2012-07-24	12.11	12.12	11.87	11.94	140589
2012-07-25	12.03	12.10	11.70	11.74	76816
2012-07-26	11.85	11.85	11.21	11.35	90358
2012-07-27	11.34	11.52	11.29	11.39	106617
2012-07-30	11.42	11.60	11.39	11.43	58119
2012-07-31	11.38	11.55	11.28	11.49	81840
2012-08-01	11.52	11.61	11.37	11.40	99971
2012-08-02	11.35	11.42	11.25	11.31	84457
2012-08-03	11.00	12.03	10.92	11.64	99013
2012-08-06	11.63	11.76	11.63	11.71	66362
2012-08-07	11.80	11.80	11.70	11.74	97751
2012-08-08	11.74	11.78	11.63	11.75	59972
2012-08-09	11.70	11.74	11.53	11.58	64531
2012-08-10	11.48	11.70	11.48	11.69	79300
2012-08-13	11.67	11.72	11.33	11.57	38440
2012-08-14	11.60	11.70	11.38	11.43	69620
2012-08-15	11.39	11.66	11.33	11.65	47383
2012-08-16	11.60	11.74	11.54	11.68	49048
2012-08-17	11.64	11.75	11.64	11.70	86774
2012-08-20	11.77	11.83	11.56	11.78	63012
2012-08-21	11.72	12.20	11.72	12.18	215240
2012-08-22	12.21	12.30	12.11	12.13	86738
2012-08-23	12.06	12.08	11.84	11.91	45763
2012-08-24	11.84	11.90	11.75	11.87	40588
2012-08-27	11.93	11.93	11.69	11.78	30539
2012-08-28	11.75	11.82	11.64	11.80	35296
2012-08-29	11.80	11.92	11.76	11.92	67668
2012-08-30	11.89	11.92	11.79	11.87	33920
2012-08-31	11.98	12.03	11.78	12.01	61479
2012-09-04	12.04	12.06	11.51	11.79	65200
2012-09-05	11.79	12.11	11.78	12.00	44700
2012-09-06	12.07	12.46	12.07	12.40	71925
2012-09-07	12.38	12.64	12.34	12.62	53789
2012-09-10	12.66	12.72	12.56	12.65	62320
2012-09-11	12.66	12.96	12.62	12.91	40157
2012-09-12	12.93	13.03	12.84	12.94	32803
2012-09-13	12.91	13.15	12.75	12.99	72406
2012-09-14	13.04	13.40	12.94	13.22	62526
2012-09-17	13.23	13.23	12.82	12.94	30256
2012-09-18	12.88	13.19	12.88	13.12	45264
2012-09-19	13.01	13.10	12.84	12.86	46690
2012-09-20	12.76	12.80	12.60	12.64	19562
2012-09-21	12.80	12.80	12.46	12.48	127508
2012-09-24	12.48	13.39	12.48	13.26	156435
2012-09-25	13.30	13.44	13.20	13.30	133326
2012-09-26	13.30	13.59	13.30	13.48	53784
2012-09-27	13.51	13.68	13.34	13.66	80744
2012-09-28	13.58	13.80	13.32	13.70	62974
2012-10-01	13.76	13.97	13.59	13.75	63065
2012-10-02	13.77	13.77	13.45	13.64	73568
2012-10-03	13.62	13.88	13.46	13.69	78009
2012-10-04	13.71	13.75	13.30	13.60	87331
2012-10-05	13.62	13.87	13.36	13.43	110921
2012-10-08	13.31	13.57	13.31	13.47	26354
2012-10-09	13.44	13.55	13.17	13.31	66081
2012-10-10	13.35	13.83	13.33	13.40	44536
2012-10-11	13.46	13.74	13.46	13.69	27072
2012-10-12	13.63	13.70	13.34	13.44	50722
2012-10-15	13.44	13.80	13.37	13.77	46346
2012-10-16	13.74	13.90	13.74	13.82	60377
2012-10-17	13.72	13.83	13.17	13.25	88473
2012-10-18	13.25	13.25	12.94	12.94	42851
2012-10-19	12.83	13.13	12.68	13.10	93193
2012-10-22	13.10	13.31	13.10	13.30	59328
2012-10-23	13.24	13.33	13.07	13.12	41610
2012-10-24	13.15	13.15	12.87	12.98	21819
2012-10-25	13.08	13.19	12.69	12.80	31662
2012-10-26	12.84	13.11	12.74	12.82	48233
2012-10-31	12.78	12.88	12.62	12.82	29853
2012-11-01	12.80	12.96	12.52	12.82	75473
2012-11-02	13.00	13.12	12.73	12.88	91206
2012-11-05	12.85	13.03	12.77	13.01	55060
2012-11-06	13.04	13.23	13.00	13.22	41362
2012-11-07	13.06	13.06	12.46	12.83	106285
2012-11-08	12.81	12.86	12.63	12.78	107883
2012-11-09	12.47	12.82	11.63	12.70	68068
2012-11-12	12.76	12.79	12.50	12.54	184187
2012-11-13	12.52	12.61	12.20	12.23	35627
2012-11-14	12.24	12.40	12.09	12.18	114895
2012-11-15	12.17	12.32	12.02	12.22	47305
2012-11-16	12.17	12.20	11.83	12.18	73630
2012-11-19	12.25	12.37	12.16	12.25	95597
2012-11-20	12.19	12.24	11.99	12.20	87973
2012-11-21	12.20	12.33	12.14	12.30	37511
2012-11-23	12.25	12.40	12.20	12.40	32566
2012-11-26	12.36	12.40	12.24	12.35	63682
2012-11-27	12.30	12.35	12.18	12.24	92017
2012-11-28	9.59	10.24	8.00	8.80	1844734
2012-11-29	9.01	9.46	8.83	9.40	1096685
2012-11-30	9.43	9.51	9.37	9.47	323648
2012-12-03	9.56	9.65	9.48	9.57	279194
2012-12-04	9.52	9.98	9.51	9.92	178131
2012-12-05	9.82	9.99	9.58	9.88	483255
2012-12-06	9.76	9.97	9.53	9.63	78507
2012-12-07	9.65	9.70	9.52	9.67	188256
2012-12-10	9.71	9.77	9.49	9.67	226073
2012-12-11	9.70	9.82	9.66	9.72	187287
2012-12-12	9.69	9.84	9.63	9.77	160050
2012-12-13	9.65	9.81	9.63	9.70	56104
2012-12-14	9.67	9.78	9.63	9.73	55860
2012-12-17	9.73	9.90	9.73	9.85	77242
2012-12-18	9.84	10.00	9.77	9.96	330985
2012-12-19	9.98	10.20	9.91	10.05	76808
2012-12-20	10.02	10.15	9.90	9.98	339376
2012-12-21	9.92	10.07	9.69	10.07	402259
2012-12-24	10.02	10.08	9.73	9.82	31582
2012-12-26	9.81	10.15	9.79	9.84	67078
2012-12-27	9.84	9.93	9.53	9.81	51818
2012-12-28	9.83	9.90	9.67	9.76	48820
2012-12-31	9.79	10.13	9.58	10.04	99941
2013-01-02	10.18	10.34	9.82	9.90	135725
2013-01-03	9.91	10.17	9.84	10.07	74372
2013-01-04	10.11	11.00	10.01	10.97	153010
2013-01-07	10.82	11.05	10.66	10.93	130674
2013-01-08	10.90	11.07	10.47	10.61	141621
2013-01-09	10.51	10.54	10.16	10.43	162716
2013-01-10	10.48	10.54	10.32	10.45	99109
2013-01-11	10.48	10.64	10.45	10.55	93097
2013-01-14	10.55	10.85	10.50	10.84	131038
2013-01-15	10.80	10.84	10.69	10.77	308568
2013-01-16	10.73	10.83	10.73	10.81	191279
2013-01-17	10.81	10.89	10.78	10.85	133188
2013-01-18	10.81	10.88	10.75	10.81	96665
2013-01-22	10.84	11.03	10.78	11.01	161281
2013-01-23	10.97	11.03	10.90	10.99	168771
2013-01-24	10.90	11.09	10.90	11.04	249128
2013-01-25	11.08	11.25	11.03	11.11	163467
2013-01-28	11.15	11.30	11.02	11.16	240822
2013-01-29	11.05	11.53	11.05	11.50	247897
2013-01-30	11.50	11.50	11.24	11.32	155679
2013-01-31	11.26	11.47	11.25	11.30	234488
2013-02-01	11.90	12.69	11.77	11.81	368380
2013-02-04	11.57	11.74	11.06	11.06	218909
2013-02-05	11.07	11.32	11.02	11.06	129130
2013-02-06	11.00	11.06	10.91	11.00	150259
2013-02-07	11.10	11.46	11.06	11.43	96709
2013-02-08	11.41	11.57	11.30	11.54	66152
2013-02-11	11.50	11.78	11.41	11.71	142642
2013-02-12	11.76	11.78	11.69	11.73	68812
2013-02-13	11.75	11.75	11.59	11.71	81518
2013-02-14	11.62	11.79	11.62	11.73	49500
2013-02-15	11.79	11.82	11.70	11.77	71425
2013-02-19	11.76	12.10	11.76	11.97	173238
2013-02-20	12.03	12.08	11.85	11.96	141094
2013-02-21	11.95	12.04	11.76	11.86	66580
2013-02-22	11.93	12.21	11.91	12.05	61008
2013-02-25	12.07	12.13	11.80	11.86	95865
2013-02-26	11.86	11.97	11.67	11.94	143371
2013-02-27	11.96	11.97	11.76	11.95	103324
2013-02-28	11.92	11.93	11.51	11.66	219402
2013-03-01	11.50	11.86	11.40	11.84	99832
2013-03-04	11.84	11.86	11.20	11.24	70440
2013-03-05	11.31	11.61	11.31	11.45	78401
2013-03-06	11.46	11.58	11.30	11.53	49114
2013-03-07	11.57	11.69	11.50	11.68	29112
2013-03-08	11.79	11.82	11.59	11.66	42751
2013-03-11	11.68	11.68	11.53	11.61	42589
2013-03-12	11.56	11.65	11.54	11.60	47062
2013-03-13	11.54	11.67	11.54	11.64	43481
2013-03-14	11.69	11.84	11.63	11.83	40394
2013-03-15	11.83	12.03	11.83	12.01	178153
2013-03-18	11.95	12.12	11.86	12.06	52095
2013-03-19	12.05	12.10	11.99	12.05	34817
2013-03-20	12.11	12.19	12.05	12.17	44612
2013-03-21	12.08	12.42	12.04	12.07	87589
2013-03-22	12.10	12.19	12.03	12.14	135472
2013-03-25	12.30	12.64	12.18	12.59	114440
2013-03-26	12.64	12.64	12.40	12.57	63086
2013-03-27	12.51	12.67	12.48	12.65	44490
2013-03-28	12.71	12.83	12.49	12.63	79162
2013-04-01	12.64	12.67	12.44	12.62	106168
2013-04-02	12.16	12.62	12.16	12.55	159387
2013-04-03	12.54	12.64	12.25	12.26	101339
2013-04-04	12.30	12.39	11.54	11.67	72075
2013-04-05	11.49	11.60	11.28	11.54	149858
2013-04-08	11.58	11.62	11.16	11.21	53421
2013-04-09	11.25	11.40	11.17	11.33	66621
2013-04-10	11.38	11.60	11.32	11.36	61855
2013-04-11	11.35	11.47	11.32	11.44	97639
2013-04-12	11.43	11.72	11.32	11.66	84002
2013-04-15	11.60	11.60	11.33	11.43	84800
2013-04-16	11.47	11.65	11.46	11.60	47727
2013-04-17	11.50	11.81	11.47	11.59	79750
2013-04-18	11.59	12.01	11.54	11.65	53520
2013-04-19	11.65	11.94	11.65	11.79	55573
2013-04-22	11.77	11.88	11.65	11.78	66496
2013-04-23	11.87	12.22	11.87	12.16	54710
2013-04-24	12.07	12.07	11.73	11.73	65596
2013-04-25	11.73	12.00	11.71	11.78	72474
2013-04-26	11.74	11.74	11.40	11.42	61690
2013-04-29	11.49	11.82	11.49	11.76	36620
2013-04-30	11.70	11.88	11.59	11.87	43419
2013-05-01	11.02	11.10	10.04	10.07	158383
2013-05-02	10.14	10.29	9.96	10.27	62879
2013-05-03	10.36	10.94	10.36	10.88	37615
2013-05-06	10.92	10.95	10.67	10.74	25544
2013-05-07	10.78	10.96	10.65	10.95	31772
2013-05-08	10.97	11.42	10.93	11.42	52502
2013-05-09	11.44	11.94	11.43	11.70	40013
2013-05-10	11.75	11.99	11.73	11.97	47050
2013-05-13	11.99	11.99	11.79	11.98	14711
2013-05-14	11.99	12.11	11.83	11.90	147003
2013-05-15	11.89	12.08	11.85	11.98	84163
2013-05-16	11.98	12.05	11.77	11.86	58534
2013-05-17	11.93	12.03	11.79	11.90	97062
2013-05-20	11.89	11.96	11.66	11.90	67024
2013-05-21	11.86	11.95	11.75	11.88	72709
2013-05-22	11.87	11.97	11.58	11.82	44444
2013-05-23	11.78	11.93	11.76	11.93	50466
2013-05-24	11.89	11.94	11.75	11.91	32862
2013-05-28	12.00	12.10	11.85	11.90	56964
2013-05-29	11.82	11.95	11.68	11.87	41359
2013-05-30	11.86	11.94	11.76	11.91	22032
2013-05-31	11.84	11.94	11.70	11.78	59180
2013-06-03	11.80	12.01	11.67	11.97	108693
2013-06-04	12.02	12.11	11.68	11.79	30950
2013-06-05	11.74	11.80	11.52	11.73	52422
2013-06-06	11.72	11.77	11.39	11.52	46626
2013-06-07	11.60	11.63	11.45	11.53	32036
2013-06-10	11.58	11.85	11.52	11.82	24929
2013-06-11	11.62	11.73	11.48	11.54	24783
2013-06-12	11.62	11.62	11.30	11.46	33794
2013-06-13	11.47	11.54	11.32	11.52	43483
2013-06-14	11.47	11.56	11.01	11.18	31901
2013-06-17	11.27	11.37	10.98	11.12	46457
2013-06-18	11.17	11.46	11.17	11.44	59647
2013-06-19	11.36	11.43	11.17	11.24	15600
2013-06-20	11.11	11.17	11.03	11.07	40530
2013-06-21	11.04	11.04	10.88	11.00	135569
2013-06-24	10.93	11.02	10.59	10.68	36119
2013-06-25	10.77	10.96	10.60	10.66	49279
2013-06-26	10.65	10.70	10.36	10.39	27676
2013-06-27	10.40	10.52	10.37	10.46	58443
2013-06-28	10.41	10.60	10.31	10.33	485408
2013-07-01	10.43	10.53	10.37	10.49	140420
2013-07-02	10.49	10.55	10.46	10.49	82503
2013-07-03	10.46	10.97	10.46	10.94	23756
2013-07-05	11.07	11.17	11.00	11.03	43484
2013-07-08	11.02	11.33	11.02	11.32	58433
2013-07-09	11.41	11.49	11.34	11.46	54621
2013-07-10	11.48	11.60	11.39	11.56	42293
2013-07-11	11.69	11.72	11.56	11.71	41049
2013-07-12	11.73	11.75	11.61	11.66	26884
2013-07-15	11.64	11.79	11.64	11.72	34541
2013-07-16	11.74	11.80	11.68	11.74	56947
2013-07-17	11.81	11.84	11.66	11.72	18841
2013-07-18	11.76	11.82	11.67	11.73	25800
2013-07-19	11.74	11.80	11.67	11.73	26224
2013-07-22	11.75	11.78	11.59	11.72	55150
2013-07-23	11.73	11.81	11.62	11.65	29958
2013-07-24	11.74	11.84	11.64	11.72	32413
2013-07-25	11.68	11.75	11.58	11.75	65936
2013-07-26	12.58	12.58	11.30	11.71	36305
2013-07-29	11.72	11.75	11.58	11.72	37201
2013-07-30	11.74	11.81	11.69	11.75	51691
2013-07-31	11.82	11.92	11.56	11.70	41206
2013-08-01	11.78	11.86	11.64	11.69	87735
2013-08-02	11.67	11.78	11.44	11.73	58794
2013-08-05	11.68	11.83	11.68	11.76	86592
2013-08-06	11.74	11.82	11.67	11.75	44086
2013-08-07	11.75	11.76	11.62	11.70	28324
2013-08-08	11.73	11.73	11.53	11.68	45103
2013-08-09	11.68	11.68	11.49	11.52	38617
2013-08-12	11.39	11.59	11.37	11.49	25528
2013-08-13	11.46	11.49	11.27	11.47	12638
2013-08-14	11.44	11.50	11.35	11.39	26186
2013-08-15	11.24	11.36	11.11	11.11	65189
2013-08-16	11.05	11.17	10.86	11.00	32084
2013-08-19	10.98	11.09	10.92	10.99	20452
2013-08-20	11.01	11.24	10.95	11.23	19108
2013-08-21	11.22	11.22	10.88	10.96	42342
2013-08-22	11.02	11.17	10.87	11.09	20189
2013-08-23	11.06	11.27	10.93	11.21	44146
2013-08-26	11.20	11.34	11.12	11.18	22626
2013-08-27	11.04	11.19	10.87	10.91	31674
2013-08-28	10.88	11.00	10.76	10.79	18184
2013-08-29	10.75	10.92	10.75	10.86	15711
2013-08-30	10.82	10.82	10.42	10.63	66177
2013-09-03	10.73	10.82	10.54	10.61	28840
2013-09-04	10.59	10.69	10.53	10.59	21820
2013-09-05	10.57	10.60	10.50	10.53	18817
2013-09-06	10.58	10.58	10.29	10.39	18794
2013-09-09	10.40	10.42	10.29	10.41	28691
2013-09-10	10.47	10.47	10.02	10.37	47741
2013-09-11	10.41	11.05	10.41	11.00	40899
2013-09-12	10.97	11.46	10.97	11.38	26614
2013-09-13	11.45	11.62	11.36	11.56	29881
2013-09-16	11.64	11.64	11.51	11.62	33160
2013-09-17	11.66	11.82	11.60	11.80	47858
2013-09-18	11.76	12.25	11.64	12.06	76424
2013-09-19	12.11	12.12	11.84	12.03	36275
2013-09-20	12.10	12.36	12.07	12.20	118861
2013-09-23	12.17	12.26	12.05	12.06	82400
2013-09-24	12.10	12.23	11.90	12.07	64661
2013-09-25	12.09	12.40	11.90	12.19	36092
2013-09-26	12.20	12.25	11.89	12.03	27917
2013-09-27	11.88	12.10	11.70	12.02	27120
2013-09-30	11.93	12.15	11.75	12.13	76418
2013-10-01	12.11	12.27	12.00	12.17	55247
2013-10-02	12.06	12.11	11.93	12.00	39209
2013-10-03	12.00	12.11	11.36	11.61	57401
2013-10-04	11.58	11.79	11.58	11.64	27071
2013-10-07	11.57	11.63	11.52	11.54	52381
2013-10-08	11.57	11.58	11.34	11.35	37408
2013-10-09	11.35	11.39	11.07	11.13	53633
2013-10-10	11.24	11.47	11.16	11.38	41942
2013-10-11	11.31	11.42	11.13	11.41	55571
2013-10-14	11.32	11.75	11.32	11.62	46112
2013-10-15	11.56	11.66	11.31	11.32	33715
2013-10-16	11.42	11.51	11.39	11.40	29084
2013-10-17	11.41	11.57	11.22	11.28	57808
2013-10-18	11.39	11.58	11.23	11.57	50527
2013-10-21	11.58	11.59	11.29	11.39	36934
2013-10-22	11.41	11.49	11.33	11.43	37063
2013-10-23	11.43	12.55	11.43	12.45	132736
2013-10-24	12.44	13.18	12.28	13.10	82403
2013-10-25	13.16	13.38	12.68	12.96	53833
2013-10-28	12.97	13.31	12.78	12.88	62699
2013-10-29	12.95	13.34	12.95	13.30	24784
2013-10-30	13.38	13.38	13.05	13.11	38979
2013-10-31	13.07	13.49	12.74	13.29	70810
2013-11-01	13.23	13.41	12.98	13.30	83080
2013-11-04	13.30	13.47	13.14	13.37	93068
2013-11-05	13.34	13.63	13.30	13.42	61991
2013-11-06	13.46	13.51	13.31	13.34	41746
2013-11-07	13.35	13.41	12.96	13.09	66943
2013-11-08	13.07	13.89	13.07	13.67	41819
2013-11-11	13.60	13.65	13.15	13.26	26695
2013-11-12	13.18	13.32	13.00	13.29	19182
2013-11-13	13.17	13.54	13.17	13.52	12798
2013-11-14	13.48	13.49	13.19	13.25	7345
2013-11-15	13.22	13.22	12.85	13.11	57743
2013-11-18	13.19	13.49	13.06	13.22	68465
2013-11-19	13.24	13.41	13.15	13.35	85137
2013-11-20	13.36	13.54	13.25	13.29	33848
2013-11-21	13.31	13.83	13.30	13.67	57912
2013-11-22	13.71	14.17	13.53	14.03	37711
2013-11-25	14.02	14.12	13.89	14.08	110173
2013-11-26	14.06	14.52	14.02	14.29	42788
2013-11-27	14.26	14.65	14.19	14.55	34729
2013-11-29	14.67	14.82	14.51	14.55	24350
2013-12-02	14.60	14.73	14.48	14.57	67319
2013-12-03	14.51	14.65	14.44	14.58	70786
2013-12-04	13.71	14.71	13.71	14.66	82072
2013-12-05	14.67	14.75	14.44	14.71	194209
2013-12-06	14.46	15.16	14.35	15.09	140946
2013-12-09	14.95	15.10	14.56	14.60	78116
2013-12-10	14.54	14.91	14.50	14.52	60641
2013-12-11	14.56	14.69	14.50	14.64	81400
2013-12-12	14.65	14.81	14.55	14.62	59086
2013-12-13	14.61	14.78	14.55	14.66	93087
2013-12-16	14.67	15.12	14.58	14.74	102486
2013-12-17	14.70	14.70	14.06	14.32	145802
2013-12-18	14.32	14.46	14.08	14.34	153078
2013-12-19	14.30	14.34	14.17	14.25	31447
2013-12-20	14.24	14.38	14.20	14.29	231161
2013-12-23	14.39	14.57	14.26	14.33	78820
2013-12-24	14.27	14.45	14.12	14.21	69892
2013-12-26	14.31	14.33	14.05	14.10	82087
2013-12-27	14.10	14.10	13.74	13.93	106297
2013-12-30	13.70	14.19	13.68	13.98	94977
2013-12-31	14.05	14.10	13.82	13.91	44137
2014-01-02	13.91	14.05	13.73	13.98	91016
2014-01-03	13.98	14.05	13.43	13.60	120340
2014-01-06	13.61	13.74	13.42	13.52	92440
2014-01-07	13.59	13.89	13.52	13.65	83480
2014-01-08	13.73	13.83	13.21	13.36	203192
2014-01-09	13.41	13.91	13.32	13.74	118541
2014-01-10	13.70	13.79	13.27	13.57	120681
2014-01-13	13.59	13.87	13.39	13.62	88487
2014-01-14	13.60	14.20	13.56	14.20	92696
2014-01-15	14.19	14.34	14.17	14.20	205087
2014-01-16	14.21	14.36	14.19	14.25	94250
2014-01-17	14.20	14.35	14.06	14.19	82368
2014-01-21	14.24	14.31	14.11	14.13	97204
2014-01-22	14.10	14.21	14.02	14.15	54401
2014-01-23	14.05	14.05	13.56	13.83	143855
2014-01-24	13.70	13.71	13.07	13.27	106039
2014-01-27	13.19	13.19	12.84	12.93	62886
2014-01-28	12.87	13.04	12.84	13.03	80316
2014-01-29	12.87	13.24	12.84	12.93	76548
2014-01-30	13.00	13.02	12.77	12.89	102327
2014-01-31	11.70	12.27	11.55	11.77	248376
2014-02-03	11.72	11.76	11.34	11.76	176053
2014-02-04	11.78	11.99	11.67	11.91	121120
2014-02-05	11.90	12.05	11.83	12.00	113931
2014-02-06	12.00	12.13	12.00	12.00	63045
2014-02-07	12.03	12.29	12.00	12.20	79602
2014-02-10	12.23	12.26	12.13	12.20	71329
2014-02-11	12.27	12.35	12.20	12.31	43423
2014-02-12	12.36	12.53	12.25	12.31	47113
2014-02-13	12.24	12.53	12.24	12.52	39438
2014-02-14	12.54	12.73	12.43	12.61	42593
2014-02-18	12.67	12.98	12.60	12.96	47774
2014-02-19	12.90	12.96	12.82	12.85	78374
2014-02-20	12.85	13.22	12.82	13.18	52896
2014-02-21	13.26	13.58	13.25	13.47	72356
2014-02-24	13.45	13.71	13.45	13.66	51358
2014-02-25	13.62	13.89	13.57	13.78	45258
2014-02-26	13.75	13.95	13.56	13.68	75936
2014-02-27	13.64	13.77	13.55	13.72	50585
2014-02-28	13.74	13.86	13.52	13.53	120755
2014-03-03	13.46	13.46	12.97	13.19	74197
2014-03-04	13.37	13.98	13.29	13.58	137243
2014-03-05	13.53	13.57	13.21	13.28	54783
2014-03-06	13.33	13.37	13.04	13.29	45231
2014-03-07	13.42	13.46	13.31	13.39	28586
2014-03-10	13.35	13.36	13.15	13.34	36559
2014-03-11	13.35	13.54	13.25	13.35	79723
2014-03-12	13.35	13.44	13.29	13.39	45198
2014-03-13	13.36	13.36	13.09	13.11	53638
2014-03-14	13.01	13.21	12.96	13.00	55517
2014-03-17	13.04	13.25	12.72	12.76	47540
2014-03-18	12.82	13.21	12.82	13.09	67353
2014-03-19	13.08	13.19	12.85	13.06	54240
2014-03-20	13.08	13.08	12.88	12.99	30009
2014-03-21	13.08	13.31	12.94	13.18	75575
2014-03-24	13.20	13.20	12.84	12.85	61375
2014-03-25	12.91	13.07	12.81	13.03	26238
2014-03-26	13.13	13.15	12.56	12.57	47003
2014-03-27	12.63	12.63	12.22	12.26	39183
2014-03-28	12.23	12.92	12.23	12.64	41170
2014-03-31	12.71	13.08	12.71	12.95	57023
2014-04-01	12.93	13.59	12.83	13.57	93207
2014-04-02	13.50	13.70	13.45	13.62	52544
2014-04-03	13.62	13.62	13.43	13.50	54101
2014-04-04	13.57	13.62	13.00	13.03	74437
2014-04-07	13.03	13.03	12.54	12.62	57054
2014-04-08	12.68	12.89	12.59	12.66	45343
2014-04-09	12.76	12.85	12.50	12.78	41019
2014-04-10	12.79	12.79	12.03	12.07	54073
2014-04-11	12.00	12.32	12.00	12.20	52346
2014-04-14	12.30	12.48	12.06	12.32	41885
2014-04-15	12.41	12.41	11.99	12.36	39232
2014-04-16	12.49	12.53	12.26	12.41	21844
2014-04-17	12.36	12.60	12.30	12.50	29759
2014-04-21	12.58	12.70	12.39	12.61	16477
2014-04-22	12.58	12.79	12.57	12.71	33009
2014-04-23	12.65	12.65	12.24	12.29	28202
2014-04-24	12.31	12.31	11.99	12.12	39206
2014-04-25	12.14	12.51	11.95	12.00	63779
2014-04-28	12.00	12.26	11.89	11.98	70881
2014-04-29	12.08	12.20	11.92	12.01	37506
2014-04-30	12.02	12.03	11.80	12.01	60399
2014-05-01	12.00	12.01	11.60	11.79	103428
2014-05-02	11.79	12.14	11.79	12.00	44072
2014-05-05	11.92	12.10	11.72	12.04	35553
2014-05-06	11.95	12.01	11.52	11.59	53933
2014-05-07	11.66	11.87	11.42	11.84	55200
2014-05-08	11.77	12.06	11.52	11.55	26322
2014-05-09	11.44	11.85	11.44	11.82	27587
2014-05-12	11.83	12.48	11.83	12.30	53661
2014-05-13	12.23	12.23	11.79	11.95	73411
2014-05-14	11.93	11.93	11.20	11.23	48676
2014-05-15	11.24	11.27	10.94	10.98	70950
2014-05-16	10.92	11.09	10.74	11.01	77893
2014-05-19	10.93	11.06	10.90	11.00	40292
2014-05-20	10.92	10.94	10.53	10.77	78038
2014-05-21	10.83	10.90	10.52	10.82	37736
2014-05-22	10.77	11.03	10.77	10.94	78304
2014-05-23	10.98	11.17	10.93	11.11	34741
2014-05-27	11.22	11.46	11.10	11.23	48059
2014-05-28	11.17	11.29	11.10	11.19	45572
2014-05-29	11.20	11.48	11.20	11.28	26984
2014-05-30	11.32	11.41	11.19	11.35	22473
2014-06-02	11.34	11.34	11.19	11.20	50962
2014-06-03	11.20	11.22	10.74	11.09	44528
2014-06-04	11.09	11.10	10.78	10.82	23579
2014-06-05	10.81	11.30	10.81	11.29	36689
2014-06-06	11.30	11.90	11.30	11.80	48372
2014-06-09	11.74	12.31	11.74	12.18	62724
2014-06-10	12.18	12.27	11.98	12.20	34774
2014-06-11	12.08	12.12	11.89	11.99	50871
2014-06-12	11.92	11.99	11.78	11.98	54040
2014-06-13	12.05	12.05	11.85	11.94	39952
2014-06-16	11.86	11.96	11.75	11.95	51232
2014-06-17	11.92	12.20	11.87	12.01	64414
2014-06-18	11.97	11.97	11.49	11.56	35779
2014-06-19	11.56	11.63	11.17	11.48	122932
2014-06-20	11.49	11.77	11.43	11.72	101898
2014-06-23	11.82	11.82	11.29	11.37	38228
2014-06-24	11.32	11.42	11.06	11.11	71040
2014-06-25	11.07	11.37	10.96	11.36	41867
2014-06-26	11.30	11.41	11.23	11.37	56085
2014-06-27	11.26	11.91	11.21	11.89	134310
2014-06-30	11.81	12.28	11.76	12.14	70120
2014-07-01	12.19	12.60	12.17	12.34	120426
2014-07-02	12.38	12.64	12.30	12.52	62789
2014-07-03	12.60	12.88	12.48	12.82	44335
2014-07-07	12.72	12.72	12.23	12.31	83542
2014-07-08	12.24	12.38	12.06	12.31	168778
2014-07-09	12.36	12.66	12.17	12.54	96691
2014-07-10	12.30	12.60	12.30	12.46	44533
2014-07-11	12.40	12.52	12.23	12.33	67702
2014-07-14	12.48	12.53	12.30	12.52	47431
2014-07-15	12.43	12.53	12.14	12.15	47591
2014-07-16	12.20	12.35	11.97	12.33	76879
2014-07-17	12.19	12.34	12.10	12.23	60810
2014-07-18	12.17	12.65	12.17	12.50	107745
2014-07-21	12.38	12.40	12.11	12.13	37100
2014-07-22	12.16	12.30	12.06	12.26	30564
2014-07-23	12.27	12.27	12.03	12.07	33880
2014-07-24	12.11	12.14	11.70	11.81	38654
2014-07-25	11.66	11.70	11.44	11.65	41882
2014-07-28	11.65	11.92	11.59	11.90	42019
2014-07-29	11.89	12.05	11.83	11.96	23260
2014-07-30	12.11	12.11	11.78	11.93	19358
2014-07-31	11.75	12.11	11.75	11.97	56721
2014-08-01	12.02	12.06	11.75	11.90	38434
2014-08-04	12.00	12.02	11.53	11.94	38764
2014-08-05	11.88	12.28	11.88	12.24	54216
2014-08-06	12.11	12.11	11.50	11.70	71751
2014-08-07	11.70	11.70	11.11	11.17	48616
2014-08-08	11.13	11.40	11.13	11.35	43284
2014-08-11	11.40	11.60	11.18	11.38	34071
2014-08-12	11.29	11.44	10.98	11.08	27486
2014-08-13	11.08	11.36	11.01	11.03	50246
2014-08-14	11.08	11.11	10.90	10.97	27149
2014-08-15	11.13	11.16	10.68	11.00	73346
2014-08-18	11.07	11.45	11.07	11.42	32258
2014-08-19	11.38	11.48	11.05	11.11	37713
2014-08-20	11.00	11.01	10.79	10.95	30604
2014-08-21	10.93	11.28	10.68	11.17	34490
2014-08-22	11.15	11.35	11.00	11.25	25036
2014-08-25	11.34	11.47	10.89	11.01	40928
2014-08-26	11.06	11.25	11.03	11.23	30487
2014-08-27	11.21	11.22	11.10	11.17	25715
2014-08-28	11.13	11.13	11.00	11.10	24759
2014-08-29	11.09	11.17	11.05	11.17	19423
2014-09-02	11.20	11.24	10.99	11.02	66470
2014-09-03	11.08	11.08	10.87	10.95	51727
2014-09-04	11.01	11.22	10.79	10.85	21210
2014-09-05	10.77	11.03	10.69	10.98	18836
2014-09-08	10.91	11.09	10.91	10.95	16921
2014-09-09	10.90	10.90	10.63	10.68	27916
2014-09-10	10.72	11.19	10.72	10.94	49626
2014-09-11	10.90	10.97	10.71	10.91	19940
2014-09-12	10.84	10.84	10.48	10.71	30390
2014-09-15	10.66	10.85	10.51	10.60	27808
2014-09-16	10.62	10.83	10.53	10.71	29792
2014-09-17	10.61	10.81	10.46	10.56	29204
2014-09-18	10.58	10.58	10.27	10.32	19566
2014-09-19	10.29	10.43	10.02	10.34	109787
2014-09-22	10.23	10.23	9.96	10.05	31486
2014-09-23	10.11	10.11	9.62	9.71	36296
2014-09-24	9.68	9.84	9.65	9.73	15689
2014-09-25	9.68	9.75	9.25	9.35	65795
2014-09-26	9.35	9.54	9.35	9.47	29255
2014-09-29	9.32	9.44	9.27	9.41	21867
2014-09-30	9.37	9.54	9.33	9.35	48553
2014-10-01	9.34	9.43	9.20	9.33	50980
2014-10-02	9.36	9.66	9.36	9.56	23487
2014-10-03	9.69	9.70	9.40	9.44	26590
2014-10-06	9.44	9.61	9.32	9.46	33625
2014-10-07	9.42	9.52	9.26	9.28	36659
2014-10-08	9.28	10.16	9.28	10.10	49407
2014-10-09	10.17	10.45	9.86	9.97	101528
2014-10-10	9.86	10.35	9.86	10.08	62385
2014-10-13	10.14	10.85	10.04	10.44	57079
2014-10-14	10.51	10.95	10.49	10.82	84257
2014-10-15	10.73	11.10	10.42	11.06	86373
2014-10-16	10.95	11.29	10.75	11.01	90461
2014-10-17	11.21	11.21	10.89	11.01	89288
2014-10-20	10.98	11.24	10.97	11.21	42868
2014-10-21	11.21	11.49	11.18	11.33	60580
2014-10-22	11.32	11.32	10.90	10.97	28283
2014-10-23	11.07	11.13	10.90	11.04	101754
2014-10-24	10.96	11.10	10.96	11.04	25165
2014-10-27	11.02	11.18	10.95	11.03	27902
2014-10-28	11.10	11.78	11.07	11.76	49289
2014-10-29	11.77	11.92	11.49	11.76	37195
2014-10-30	11.80	11.81	11.51	11.74	74641
2014-10-31	11.97	11.97	11.62	11.91	75528
2014-11-03	11.88	11.90	11.15	11.23	74685
2014-11-04	11.16	11.30	11.03	11.09	54649
2014-11-05	11.21	11.40	11.04	11.31	31651
2014-11-06	11.41	11.41	11.00	11.32	43488
2014-11-07	11.28	11.28	11.04	11.15	20327
2014-11-10	11.19	11.41	11.10	11.40	26501
2014-11-11	11.36	11.36	11.26	11.32	29495
2014-11-12	11.29	11.57	11.28	11.53	20715
2014-11-13	11.42	11.53	11.42	11.53	1951
2014-11-14	11.41	11.49	11.27	11.42	22870
2014-11-17	11.39	11.39	11.03	11.16	32581
2014-11-18	11.23	11.23	11.00	11.09	26188
2014-11-19	11.03	11.09	10.89	11.01	37568
2014-11-20	10.95	11.21	10.90	11.21	26890
2014-11-21	11.40	11.40	10.95	11.02	32806
2014-11-24	10.91	11.07	10.68	10.98	242277
2014-11-25	11.00	11.00	10.91	11.00	34244
2014-11-26	10.93	10.95	10.63	10.69	41723
2014-11-28	10.63	10.76	10.39	10.48	40267
2014-12-01	10.60	10.74	10.40	10.44	60256
2014-12-02	10.59	10.86	10.54	10.72	81609
2014-12-03	10.74	11.10	10.14	10.15	119878
2014-12-04	9.99	10.09	9.83	10.03	83684
2014-12-05	9.80	10.14	9.63	9.80	99663
2014-12-08	9.72	9.95	9.59	9.63	35966
2014-12-09	9.55	9.93	9.50	9.79	116280
2014-12-10	9.72	9.85	9.72	9.78	66742
2014-12-11	9.80	9.90	9.52	9.58	73930
2014-12-12	9.50	9.61	9.25	9.38	83707
2014-12-15	9.45	9.53	9.19	9.29	57998
2014-12-16	9.31	9.70	9.28	9.51	70953
2014-12-17	9.56	9.91	9.51	9.70	86877
2014-12-18	9.75	10.02	9.71	9.74	90727
2014-12-19	9.78	10.00	9.63	9.80	317229
2014-12-22	9.78	9.84	9.67	9.79	141861
2014-12-23	9.80	9.90	9.65	9.78	86509
2014-12-24	9.80	9.87	9.73	9.77	45847
2014-12-26	9.78	9.88	9.74	9.75	79244
2014-12-29	9.72	9.89	9.70	9.80	105494
2014-12-30	9.80	9.90	9.76	9.77	120762
2014-12-31	9.84	9.98	9.84	9.84	101387
2015-01-02	9.90	9.92	9.65	9.82	100931
2015-01-05	9.78	9.84	9.64	9.77	103133
2015-01-06	9.77	9.81	9.56	9.60	65588
2015-01-07	9.73	9.86	9.61	9.63	192914
2015-01-08	9.66	9.84	9.66	9.74	106524
2015-01-09	9.75	9.75	9.41	9.44	140297
2015-01-12	9.38	9.52	9.35	9.40	67743
2015-01-13	9.51	9.64	9.33	9.51	70667
2015-01-14	9.40	9.46	9.22	9.23	46354
2015-01-15	9.30	9.39	8.73	8.90	93774
2015-01-16	8.85	9.07	8.60	8.68	130130
2015-01-20	8.69	8.75	8.20	8.35	113090
2015-01-21	8.31	8.61	8.31	8.54	78561
2015-01-22	8.62	8.62	8.41	8.45	75137
2015-01-23	8.46	8.52	8.40	8.44	77305
2015-01-26	8.40	8.52	8.31	8.40	141650
2015-01-27	8.40	8.54	8.34	8.50	105107
2015-01-28	8.51	8.60	8.45	8.51	114705
2015-01-29	8.55	8.58	8.45	8.50	100652
2015-01-30	8.43	8.50	8.16	8.17	103152
2015-02-02	8.23	8.48	8.20	8.27	100493
2015-02-03	8.29	8.56	8.28	8.50	93695
2015-02-04	8.49	8.61	8.37	8.48	75614
2015-02-05	8.49	8.61	8.45	8.49	64661
2015-02-06	8.65	9.20	8.65	8.90	540188
2015-02-09	8.85	8.95	8.61	8.61	107176
2015-02-10	8.69	8.74	8.23	8.27	107063
2015-02-11	8.28	8.40	8.23	8.31	78472
2015-02-12	8.33	8.57	8.15	8.49	1670756
2015-02-13	8.51	8.80	8.45	8.78	476876
2015-02-17	8.78	9.35	8.73	9.13	192080
2015-02-18	9.15	9.23	9.10	9.17	94097
2015-02-19	9.13	9.49	9.04	9.45	102640
2015-02-20	9.47	9.49	9.05	9.10	67320
2015-02-23	9.18	9.70	9.18	9.65	273683
2015-02-24	9.65	10.16	9.58	9.96	194112
2015-02-25	10.01	10.01	9.66	9.72	165245
2015-02-26	9.69	9.95	9.62	9.77	67775
2015-02-27	9.74	9.89	9.67	9.84	172760
2015-03-02	9.78	9.87	9.55	9.64	103956
2015-03-03	9.61	9.85	9.52	9.81	116030
2015-03-04	9.79	10.11	9.64	10.05	144767
2015-03-05	10.05	10.05	9.60	9.71	93660
2015-03-06	9.60	9.77	9.36	9.62	97470
2015-03-09	9.63	9.97	9.62	9.82	66814
2015-03-10	9.77	9.77	9.53	9.73	60343
2015-03-11	9.66	9.79	9.38	9.62	100299
2015-03-12	9.71	10.14	9.71	10.05	180424
2015-03-13	10.01	10.15	9.69	9.74	87481
2015-03-16	9.70	10.25	9.60	10.02	164156
2015-03-17	9.97	10.04	9.92	9.99	137807
2015-03-18	9.95	10.07	9.92	10.00	91422
2015-03-19	10.00	10.04	9.94	10.00	58387
2015-03-20	10.06	10.30	10.04	10.19	118801
2015-03-23	10.15	10.29	10.05	10.14	72595
2015-03-24	10.17	10.21	10.10	10.12	98398
2015-03-25	10.00	10.06	9.64	9.71	95179
2015-03-26	9.70	9.80	9.45	9.46	54817
2015-03-27	9.47	9.58	9.30	9.56	87549
2015-03-30	9.55	9.68	9.35	9.66	194590
2015-03-31	9.57	9.63	9.42	9.60	38652
2015-04-01	9.56	9.87	9.38	9.80	129463
2015-04-02	9.77	10.09	9.72	10.02	76436
2015-04-06	9.99	10.44	9.97	10.29	82438
2015-04-07	10.26	10.27	10.10	10.15	62220
2015-04-08	10.09	10.45	10.09	10.39	185282
2015-04-09	10.44	10.44	10.11	10.25	59811
2015-04-10	10.32	10.36	10.20	10.21	34963
2015-04-13	10.22	10.22	10.00	10.02	77985
2015-04-14	10.05	10.15	9.98	10.06	79619
2015-04-15	10.00	10.45	9.96	10.28	73383
2015-04-16	10.28	10.28	9.95	10.02	70813
2015-04-17	9.95	10.15	9.81	9.90	62583
2015-04-20	9.92	10.23	9.83	10.20	53828
2015-04-21	10.20	10.32	9.94	10.20	87074
2015-04-22	10.17	10.17	9.87	9.92	46689
2015-04-23	9.84	10.04	9.83	10.01	26426
2015-04-24	9.88	9.88	9.39	9.49	140539
2015-04-27	9.47	9.80	9.11	9.49	61157
2015-04-28	9.45	9.59	9.35	9.47	53265
2015-04-29	9.43	9.45	9.01	9.08	55908
2015-04-30	8.99	9.15	8.45	8.45	140171
2015-05-01	8.55	9.69	8.55	9.40	132691
2015-05-04	9.44	9.44	8.93	9.00	140662
2015-05-05	8.95	9.24	8.71	9.13	94799
2015-05-06	9.18	9.18	8.71	8.86	68782
2015-05-07	8.88	9.03	8.82	8.91	48758
2015-05-08	9.03	9.12	8.76	9.06	98852
2015-05-11	9.05	9.18	8.95	8.99	92456
2015-05-12	8.90	8.91	8.58	8.62	82801
2015-05-13	8.68	8.68	8.30	8.45	48159
2015-05-14	8.50	8.60	8.43	8.56	65409
2015-05-15	8.55	8.83	8.50	8.78	58979
2015-05-18	8.79	9.29	8.52	9.06	120590
2015-05-19	9.09	9.41	8.86	9.18	103592
2015-05-20	9.18	9.18	8.76	8.79	83780
2015-05-21	8.76	8.79	8.55	8.56	59257
2015-05-22	8.53	8.84	8.47	8.65	65359
2015-05-26	8.63	8.65	8.28	8.43	71464
2015-05-27	8.44	8.50	8.30	8.44	66920
2015-05-28	8.44	8.54	8.31	8.47	31534
2015-05-29	8.43	8.54	8.20	8.40	74030
2015-06-01	8.47	8.56	8.18	8.50	79672
2015-06-02	8.48	9.02	8.48	8.80	64309
2015-06-03	8.82	8.95	8.61	8.67	44639
2015-06-04	8.65	8.71	8.35	8.42	32077
2015-06-05	8.43	8.63	8.21	8.62	41223
2015-06-08	8.56	8.56	8.03	8.16	84944
2015-06-09	8.14	8.17	7.94	8.07	58037
2015-06-10	8.15	8.45	8.05	8.20	83751
2015-06-11	8.23	8.46	8.23	8.45	30057
2015-06-12	8.41	8.62	8.19	8.46	79820
2015-06-15	8.43	8.64	8.22	8.53	71532
2015-06-16	8.55	8.55	8.24	8.31	62360
2015-06-17	8.21	8.57	8.15	8.27	38485
2015-06-18	8.34	8.46	8.22	8.35	56272
2015-06-19	8.38	8.65	8.32	8.55	122774
2015-06-22	8.60	8.65	8.37	8.57	44689
2015-06-23	8.44	8.63	8.34	8.57	35647
2015-06-24	8.57	8.58	8.39	8.48	46033
2015-06-25	8.50	8.50	8.31	8.39	47408
2015-06-26	8.44	8.61	8.21	8.58	216448
2015-06-29	8.56	8.56	8.22	8.23	58918
2015-06-30	8.24	8.71	8.06	8.60	137455
2015-07-01	8.64	8.67	8.06	8.15	114879
2015-07-02	8.21	8.39	8.10	8.15	68222
2015-07-06	8.18	8.43	8.12	8.26	62381
2015-07-07	8.26	8.26	8.02	8.23	66293
2015-07-08	8.18	8.28	8.02	8.21	238727
2015-07-09	8.33	8.44	8.26	8.37	69800
2015-07-10	8.44	8.50	8.27	8.33	44510
2015-07-13	8.37	8.50	8.35	8.47	60403
2015-07-14	8.49	8.51	8.40	8.46	50556
2015-07-15	8.47	8.50	8.38	8.46	32771
2015-07-16	8.50	8.75	8.43	8.53	43094
2015-07-17	8.54	8.68	8.38	8.39	52681
2015-07-20	8.36	8.38	8.15	8.20	33121
2015-07-21	8.19	8.30	8.11	8.11	33136
2015-07-22	8.11	8.13	7.88	7.99	51794
2015-07-23	7.97	8.00	7.60	7.65	39325
2015-07-24	7.52	7.52	5.68	5.96	245170
2015-07-27	5.96	6.13	5.82	6.03	42477
2015-07-28	6.06	6.06	5.81	5.97	31221
2015-07-29	6.14	6.29	6.02	6.24	49214
2015-07-30	6.18	6.29	6.10	6.19	57415
2015-07-31	6.19	6.50	6.08	6.37	95102
2015-08-03	6.35	6.37	6.02	6.07	60982
2015-08-04	6.14	6.14	5.94	6.00	63961
2015-08-05	6.00	6.14	5.87	5.93	36639
2015-08-06	5.99	6.00	5.68	5.92	94407
2015-08-07	5.35	6.73	4.92	5.55	182907
2015-08-10	5.59	5.75	4.66	4.93	228421
2015-08-11	4.90	5.13	4.82	5.03	185452
2015-08-12	5.04	5.11	4.92	4.99	153377
2015-08-13	5.01	5.04	4.88	5.00	87432
2015-08-14	4.95	5.04	4.85	4.88	80864
2015-08-17	4.85	4.91	4.80	4.87	139157
2015-08-18	4.79	4.89	4.79	4.86	36739
2015-08-19	4.80	4.86	4.73	4.76	73215
2015-08-20	4.69	4.85	4.69	4.77	43215
2015-08-21	4.66	4.72	4.50	4.64	104135
2015-08-24	4.50	4.72	4.50	4.50	58839
2015-08-25	4.67	4.67	4.17	4.21	77626
2015-08-26	4.24	4.35	4.17	4.32	44413
2015-08-27	4.33	4.48	4.22	4.45	80705
2015-08-28	4.41	4.49	4.36	4.49	73668
2015-08-31	4.44	4.48	4.08	4.46	236560
2015-09-01	4.36	4.69	4.30	4.34	75455
2015-09-02	4.40	4.43	4.13	4.15	105106
2015-09-03	4.21	4.21	4.04	4.05	83233
2015-09-04	3.99	4.09	3.98	4.07	49528
2015-09-08	4.07	4.54	4.00	4.33	102859
2015-09-09	4.41	4.52	4.22	4.24	45092
2015-09-10	4.22	4.34	4.17	4.19	48229
2015-09-11	4.12	4.50	4.12	4.23	187909
2015-09-14	4.25	4.57	4.23	4.51	36117
2015-09-15	4.50	4.85	4.49	4.63	47291
2015-09-16	4.61	4.72	4.56	4.61	62001
2015-09-17	4.48	4.53	4.21	4.26	101443
2015-09-18	4.19	4.22	3.96	4.00	130400
2015-09-21	4.01	4.05	3.92	3.92	51270
2015-09-22	3.87	3.91	3.83	3.88	42965
2015-09-23	3.88	3.88	3.66	3.68	112586
2015-09-24	3.65	3.72	3.54	3.68	91495
2015-09-25	3.70	3.78	3.58	3.63	197665
2015-09-28	3.60	3.70	3.54	3.57	115835
2015-09-29	3.55	3.66	3.51	3.61	41275
2015-09-30	3.63	3.70	3.50	3.51	75849
2015-10-01	3.50	3.79	3.42	3.69	572482
2015-10-02	3.68	4.18	3.68	4.10	184593
2015-10-05	4.15	4.65	4.15	4.62	111769
2015-10-06	4.64	4.68	4.40	4.67	80900
2015-10-07	4.68	5.00	4.43	4.98	898364
2015-10-08	4.97	5.00	4.86	4.94	83267
2015-10-09	5.00	5.16	4.80	5.01	79314
2015-10-12	5.03	5.07	4.84	4.92	54990
2015-10-13	4.90	5.04	4.83	4.88	44431
2015-10-14	4.90	4.95	4.56	4.65	57797
2015-10-15	4.67	4.94	4.47	4.93	52917
2015-10-16	4.95	4.96	4.64	4.90	58557
2015-10-19	4.88	5.17	4.80	5.08	81137
2015-10-20	5.06	5.42	4.96	5.39	75612
2015-10-21	5.41	5.41	4.96	4.97	46288
2015-10-22	5.01	5.07	4.71	4.80	54008
2015-10-23	4.86	5.07	4.74	5.01	52008
2015-10-26	4.99	5.04	4.52	4.56	53353
2015-10-27	4.56	4.56	4.37	4.48	106471
2015-10-28	4.50	4.74	4.43	4.73	71108
2015-10-29	4.70	4.76	4.34	4.35	70773
2015-10-30	4.36	4.38	4.11	4.25	64156
2015-11-02	4.24	4.53	4.24	4.48	30855
2015-11-03	4.48	4.71	4.48	4.68	44520
2015-11-04	4.66	4.77	4.57	4.68	69697
2015-11-05	4.71	4.79	4.70	4.78	17825
2015-11-06	4.70	5.04	4.70	5.02	30846
2015-11-09	5.02	5.08	4.81	4.94	39512
2015-11-10	5.02	5.09	4.94	5.07	40648
2015-11-11	5.09	5.14	4.98	5.02	29910
2015-11-12	4.99	5.05	4.90	4.95	40300
2015-11-13	4.88	5.05	4.78	4.80	60986
2015-11-16	4.79	4.93	4.76	4.93	48102
2015-11-17	4.96	5.29	4.96	5.07	62356
2015-11-18	5.09	5.42	5.06	5.29	75557
2015-11-19	5.26	5.31	5.15	5.22	58347
2015-11-20	5.26	5.35	5.19	5.28	98640
2015-11-23	5.19	5.31	5.19	5.30	60476
2015-11-24	5.25	5.47	5.25	5.45	51605
2015-11-25	5.44	5.53	5.38	5.45	66755
2015-11-27	5.45	5.56	5.41	5.53	25648
2015-11-30	5.53	5.78	5.40	5.75	233312
2015-12-01	5.78	5.88	5.43	5.82	75088
2015-12-02	5.06	5.06	3.90	4.06	1278479
2015-12-03	3.96	4.07	3.90	3.96	1032800
2015-12-04	3.95	3.97	3.63	3.74	536100
2015-12-07	3.74	3.75	3.38	3.50	247696
2015-12-08	3.46	3.51	3.28	3.43	260464
2015-12-09	3.43	3.66	3.43	3.65	209814
2015-12-10	3.62	3.82	3.55	3.80	219763
2015-12-11	3.67	4.17	3.61	4.14	384139
2015-12-14	4.18	4.31	3.94	4.00	268059
2015-12-15	4.03	4.07	3.97	4.01	162161
2015-12-16	4.06	4.19	3.95	3.97	157431
2015-12-17	3.98	4.19	3.94	4.06	166154
2015-12-18	4.01	4.21	4.00	4.08	976500
2015-12-21	4.07	4.39	4.02	4.12	182417
2015-12-22	4.25	4.27	4.06	4.17	235073
2015-12-23	4.18	4.40	4.14	4.34	120678
2015-12-24	4.34	4.50	4.34	4.47	34977
2015-12-28	4.44	4.49	4.34	4.46	77484
2015-12-29	4.61	4.63	4.29	4.56	182516
2015-12-30	4.54	4.58	4.36	4.49	443364
2015-12-31	4.44	4.68	4.33	4.66	155211
2016-01-04	4.71	4.75	4.31	4.33	160377
2016-01-05	4.50	4.50	4.00	4.01	137488
2016-01-06	4.00	4.01	3.60	3.72	284229
2016-01-07	3.64	3.66	3.22	3.35	300201
2016-01-08	3.35	3.57	3.29	3.57	771712
2016-01-11	3.59	3.59	3.26	3.28	137046
2016-01-12	3.32	3.32	3.01	3.05	337655
2016-01-13	3.07	3.14	2.81	2.89	178492
2016-01-14	2.89	3.20	2.89	3.15	122828
2016-01-15	3.05	3.17	2.92	3.16	154800
2016-01-19	3.17	3.17	2.98	3.03	107803
2016-01-20	2.98	3.24	2.83	3.17	113871
2016-01-21	3.16	3.43	3.15	3.38	77004
2016-01-22	3.46	3.56	3.36	3.48	61101
2016-01-25	3.43	3.62	3.28	3.30	38441
2016-01-26	3.33	3.58	3.33	3.57	79049
2016-01-27	3.53	3.75	3.50	3.52	47004
2016-01-28	3.63	3.72	3.52	3.62	48944
2016-01-29	3.65	3.92	3.65	3.83	85798
2016-02-01	3.81	4.08	3.73	4.01	62249
2016-02-02	3.92	4.12	3.91	4.09	71031
2016-02-03	4.15	4.15	3.85	4.09	41062
2016-02-04	4.14	4.25	3.96	3.97	52270
2016-02-05	3.65	3.90	3.49	3.89	89328
2016-02-08	3.84	3.89	3.69	3.77	77096
2016-02-09	3.72	3.72	3.30	3.34	92218
2016-02-10	3.35	3.53	3.27	3.51	48006
2016-02-11	3.43	3.45	3.35	3.38	42474
2016-02-12	3.42	3.50	3.34	3.36	61746
2016-02-16	3.41	3.70	3.38	3.66	44170
2016-02-17	3.71	4.10	3.71	3.95	60840
2016-02-18	3.95	4.00	3.75	3.84	52121
2016-02-19	3.82	3.89	3.52	3.54	81603
2016-02-22	3.59	3.67	3.56	3.66	37185
2016-02-23	3.65	3.84	3.65	3.65	40478
2016-02-24	3.65	3.96	3.63	3.90	28008
2016-02-25	3.90	3.91	3.68	3.82	23281
2016-02-26	3.84	4.00	3.78	3.91	30774
2016-02-29	3.90	3.95	3.87	3.91	35722
2016-03-01	3.97	3.98	3.88	3.92	39079
2016-03-02	3.90	4.33	3.90	4.29	72350
2016-03-03	4.30	4.43	4.21	4.37	68051
2016-03-04	4.40	4.81	4.38	4.60	81926
2016-03-07	4.56	4.80	4.32	4.59	89150
2016-03-08	4.54	4.54	4.34	4.35	42698
2016-03-09	4.35	4.38	4.21	4.31	60179
2016-03-10	4.31	4.35	4.11	4.17	37916
2016-03-11	4.24	4.66	4.22	4.66	41289
2016-03-14	4.49	4.69	4.49	4.62	59104
2016-03-15	4.58	4.63	4.37	4.47	30601
2016-03-16	4.47	4.63	4.46	4.59	23768
2016-03-17	4.61	4.81	4.59	4.76	68698
2016-03-18	4.81	4.91	4.63	4.79	145530
2016-03-21	4.86	5.12	4.82	5.00	91168
2016-03-22	4.99	5.00	4.87	4.87	32984
2016-03-23	4.88	4.91	4.37	4.40	36314
2016-03-24	4.35	4.44	4.13	4.24	91040
2016-03-28	4.30	4.37	3.96	4.05	87791
2016-03-29	3.95	4.29	3.90	4.27	105509
2016-03-30	4.31	4.36	4.12	4.17	44263
2016-03-31	4.17	4.44	4.16	4.31	57715
2016-04-01	4.27	4.46	4.13	4.38	91180
2016-04-04	4.40	4.53	3.87	4.07	113632
2016-04-05	3.94	4.06	3.87	4.02	74963
2016-04-06	4.02	4.02	3.62	3.91	108343
2016-04-07	3.87	3.97	3.72	3.82	457878
2016-04-08	3.89	4.00	3.77	3.99	88874
2016-04-11	4.00	4.06	3.82	3.87	67936
2016-04-12	3.86	4.02	3.69	3.73	110166
2016-04-13	3.74	4.07	3.74	4.05	69095
2016-04-14	4.03	4.13	3.96	4.06	46079
2016-04-15	4.03	4.15	3.90	4.09	55356
2016-04-18	4.03	4.10	4.01	4.02	39793
2016-04-19	4.02	4.24	4.02	4.12	40417
2016-04-20	4.12	4.29	4.09	4.20	58607
2016-04-21	4.20	4.20	4.00	4.06	50707
2016-04-22	4.09	4.16	3.95	4.02	34395
2016-04-25	4.08	4.08	3.89	4.04	79108
2016-04-26	3.98	4.22	3.91	4.19	67542
2016-04-27	4.13	4.38	4.11	4.35	68278
2016-04-28	4.26	4.30	4.13	4.24	52360
2016-04-29	4.23	4.37	3.94	3.95	58842
2016-05-02	3.98	3.98	3.50	3.69	71008
2016-05-03	3.61	3.61	3.32	3.44	48679
2016-05-04	3.41	3.51	3.22	3.35	58032
2016-05-05	3.39	3.47	3.31	3.41	49212
2016-05-06	3.44	3.49	3.18	3.45	138205
2016-05-09	3.45	3.45	3.29	3.31	66434
2016-05-10	3.31	3.34	3.22	3.33	41683
2016-05-11	3.32	3.45	3.18	3.22	59114
2016-05-12	3.25	3.33	3.04	3.28	169220
2016-05-13	3.31	3.49	3.22	3.24	33382
2016-05-16	3.29	3.34	3.18	3.20	89938
2016-05-17	3.20	3.28	3.05	3.16	149107
2016-05-18	3.20	3.20	3.07	3.09	45721
2016-05-19	3.05	3.14	3.01	3.04	133346
2016-05-20	3.07	3.33	3.07	3.20	72756
2016-05-23	3.17	3.31	3.16	3.17	37982
2016-05-24	3.18	3.45	3.18	3.41	55946
2016-05-25	3.42	3.59	3.40	3.52	30329
2016-05-26	3.55	3.56	3.23	3.23	52481
2016-05-27	3.21	3.30	3.20	3.26	36562
2016-05-31	3.28	3.30	3.22	3.29	59318
2016-06-01	3.25	3.26	3.21	3.24	47874
2016-06-02	3.21	3.29	3.21	3.27	33148
2016-06-03	3.25	3.25	3.00	3.03	103177
2016-06-06	3.07	3.27	3.07	3.13	92921
2016-06-07	3.13	3.13	2.99	3.12	189080
2016-06-08	3.13	3.29	3.08	3.28	47061
2016-06-09	3.26	3.36	3.22	3.26	53229
2016-06-10	3.30	3.34	3.16	3.22	96005
2016-06-13	3.18	3.34	3.09	3.26	44264
2016-06-14	3.18	3.25	3.06	3.07	71013
2016-06-15	3.09	3.32	3.04	3.16	95522
2016-06-16	3.13	3.13	3.02	3.05	107617
2016-06-17	3.07	3.20	2.99	3.02	245433
2016-06-20	3.02	3.09	2.98	2.99	81551
2016-06-21	2.99	3.00	2.83	2.96	129609
2016-06-22	2.98	2.98	2.79	2.80	79821
2016-06-23	2.88	2.88	2.71	2.71	229655
2016-06-24	2.57	2.61	2.40	2.47	1848319
2016-06-27	2.48	2.50	2.27	2.27	181921
2016-06-28	2.31	2.31	2.18	2.21	80437
2016-06-29	2.26	2.36	2.06	2.09	143203
2016-06-30	2.13	2.30	2.09	2.26	107790
2016-07-01	2.30	2.68	2.30	2.65	143810
2016-07-05	2.69	2.69	2.26	2.33	87760
2016-07-06	2.30	2.37	2.25	2.29	84593
2016-07-07	2.34	2.40	2.18	2.37	139700
2016-07-08	2.39	2.65	2.39	2.57	143048
2016-07-11	2.62	2.62	2.51	2.54	45034
2016-07-12	2.54	2.68	2.53	2.60	57207
2016-07-13	2.57	2.72	2.39	2.44	58367
2016-07-14	2.45	2.56	2.43	2.53	52584
2016-07-15	2.54	2.74	2.54	2.62	49014
2016-07-18	2.60	2.91	2.60	2.82	88767
2016-07-19	2.80	2.84	2.52	2.53	33344
2016-07-20	2.58	2.73	2.56	2.71	31834
2016-07-21	2.74	2.80	2.67	2.71	48483
2016-07-22	2.74	2.78	2.62	2.63	18991
2016-07-25	2.62	2.66	2.54	2.58	27425
2016-07-26	2.61	2.75	2.55	2.57	48201
2016-07-27	2.58	2.63	2.38	2.39	70553
2016-07-28	2.49	2.57	2.42	2.42	32984
2016-07-29	2.47	2.47	2.37	2.37	64100
2016-08-01	2.40	2.71	2.40	2.68	83047
2016-08-02	2.68	2.69	2.39	2.41	48277
2016-08-03	2.39	2.43	2.22	2.33	102358
2016-08-04	2.38	2.67	2.30	2.66	62441
2016-08-05	2.38	2.38	2.27	2.29	91877
2016-08-08	2.35	2.39	2.21	2.26	54149
2016-08-09	2.28	2.34	2.21	2.24	63678
2016-08-10	2.24	2.30	2.18	2.29	43645
2016-08-11	2.30	2.30	2.19	2.23	38508
2016-08-12	2.27	2.29	2.08	2.16	50733
2016-08-15	2.16	2.41	2.16	2.39	38174
2016-08-16	2.36	2.39	2.24	2.28	17193
2016-08-17	2.28	2.37	2.21	2.34	30526
2016-08-18	2.33	2.42	2.30	2.40	30706
2016-08-19	2.44	2.44	2.28	2.31	49131
2016-08-22	2.43	2.49	2.29	2.48	36253
2016-08-23	2.48	2.48	2.35	2.36	28190
2016-08-24	2.38	2.48	2.36	2.48	38151
2016-08-25	2.48	2.60	2.42	2.50	124022
2016-08-26	2.51	2.60	2.35	2.36	20936
2016-08-29	2.40	2.50	2.33	2.39	29346
2016-08-30	2.38	2.42	2.35	2.41	82788
2016-08-31	2.36	2.40	2.19	2.28	111895
2016-09-01	2.32	2.36	2.23	2.28	18503
2016-09-02	2.30	2.42	2.30	2.39	20371
2016-09-06	2.39	2.42	2.35	2.36	32626
2016-09-07	2.32	2.41	2.31	2.31	14126
2016-09-08	2.26	2.41	2.20	2.38	26384
2016-09-09	2.42	2.42	2.22	2.40	36276
2016-09-12	2.26	2.42	2.18	2.37	92634
2016-09-13	2.35	2.38	2.16	2.21	21131
2016-09-14	2.27	2.31	2.21	2.30	15928
2016-09-15	2.35	2.35	2.19	2.19	12642
2016-09-16	2.16	2.25	2.04	2.08	137504
2016-09-19	2.10	2.25	2.05	2.19	181957
2016-09-20	2.25	2.32	2.19	2.20	45307
2016-09-21	2.29	2.41	2.09	2.10	143151
2016-09-22	2.12	2.20	2.06	2.06	47250
2016-09-23	2.06	2.10	1.90	1.91	141059
2016-09-26	1.87	1.90	1.51	1.56	805756
2016-09-27	1.69	1.69	1.56	1.67	802235
2016-09-28	1.68	1.69	1.55	1.61	434729
2016-09-29	1.63	1.77	1.63	1.73	251274
2016-09-30	1.74	1.85	1.71	1.78	199521
2016-10-03	1.80	1.85	1.56	1.72	2738449
2016-10-04	1.69	1.73	1.65	1.66	144054
2016-10-05	1.68	1.77	1.68	1.70	203235
2016-10-06	1.72	1.76	1.59	1.66	85701
2016-10-07	1.70	1.74	1.58	1.60	191379
2016-10-10	1.65	1.66	1.57	1.60	137202
2016-10-11	1.74	1.74	1.42	1.58	300059
2016-10-12	1.51	1.56	1.51	1.55	172079
2016-10-13	1.54	1.60	1.51	1.55	87138
2016-10-14	1.59	1.61	1.54	1.56	32194
2016-10-17	1.58	1.65	1.54	1.56	69937
2016-10-18	1.59	1.66	1.55	1.61	36719
2016-10-19	1.64	1.64	1.56	1.61	11921
2016-10-20	1.61	1.63	1.59	1.60	28472
2016-10-21	1.55	1.57	1.50	1.53	121793
2016-10-24	1.55	1.61	1.53	1.56	90315
2016-10-25	1.56	1.60	1.54	1.55	55158
2016-10-26	1.57	1.61	1.55	1.60	40179
2016-10-27	1.62	1.62	1.57	1.57	99162
2016-10-28	1.59	1.59	1.51	1.54	172162
2016-10-31	1.52	1.56	1.50	1.52	42555
2016-11-01	1.57	1.57	1.52	1.53	38976
2016-11-02	1.56	1.56	1.50	1.52	23827
2016-11-03	1.52	1.56	1.52	1.54	17189
2016-11-04	1.55	1.68	1.53	1.63	87329
2016-11-07	1.64	1.68	1.61	1.68	24123
2016-11-08	1.64	1.67	1.61	1.66	20240
2016-11-09	1.64	2.10	1.64	2.06	410888
2016-11-10	2.09	2.25	2.04	2.24	313725
2016-11-11	2.26	2.32	2.18	2.31	77015
2016-11-14	2.28	2.48	2.28	2.33	123944
2016-11-15	2.39	2.39	2.26	2.29	37644
2016-11-16	2.32	2.36	2.25	2.36	55632
2016-11-17	2.36	2.38	2.31	2.36	69973
2016-11-18	2.35	2.45	2.32	2.39	76269
2016-11-21	2.40	2.45	2.32	2.39	48066
2016-11-22	2.37	2.41	2.35	2.38	17140
2016-11-23	2.41	2.44	2.37	2.40	20957
2016-11-25	2.42	2.46	2.35	2.42	64952
2016-11-28	2.39	2.45	2.37	2.39	47901
2016-11-29	2.42	2.49	2.36	2.42	177856
2016-11-30	2.60	2.60	2.48	2.51	100313
2016-12-01	2.48	2.80	2.48	2.67	95692
2016-12-02	2.66	2.68	2.50	2.62	48080
2016-12-05	2.65	3.17	2.62	3.07	130951
2016-12-06	3.18	3.43	3.18	3.37	186555
2016-12-07	3.42	3.49	3.20	3.25	132137
2016-12-08	3.25	5.38	3.08	3.11	659428
2016-12-09	3.15	4.00	3.15	3.55	524932
2016-12-12	3.53	3.61	3.33	3.43	158077
2016-12-13	3.59	3.59	3.14	3.17	159221
2016-12-14	3.08	3.28	2.95	3.15	166377
2016-12-15	3.11	3.31	3.04	3.23	59373
2016-12-16	3.24	3.40	3.24	3.34	120415
2016-12-19	3.33	3.37	3.26	3.33	50733
2016-12-20	3.33	3.40	2.98	3.06	154501
2016-12-21	3.01	3.25	3.01	3.13	73825
2016-12-22	3.12	3.12	2.90	3.00	49249
2016-12-23	3.00	3.11	2.94	3.07	47157
2016-12-27	2.97	3.24	2.90	3.23	55251
2016-12-28	3.23	3.23	2.99	3.03	60301
2016-12-29	3.02	3.11	2.88	3.08	97747
2016-12-30	3.06	3.11	2.83	2.91	253541
2017-01-03	2.90	3.02	2.81	2.93	74064
2017-01-04	2.97	3.31	2.94	3.16	86756
2017-01-05	3.11	3.26	3.09	3.23	20357
2017-01-06	3.18	3.33	3.17	3.20	60440
2017-01-09	3.31	3.31	3.08	3.12	26273
2017-01-10	3.12	3.16	3.01	3.11	30781
2017-01-11	3.03	3.35	3.03	3.26	137674
2017-01-12	3.21	3.21	3.05	3.13	18626
2017-01-13	3.12	3.45	3.04	3.37	112646
2017-01-17	3.36	3.55	3.25	3.28	58877
2017-01-18	3.23	3.42	3.23	3.32	22189
2017-01-19	3.27	3.39	3.18	3.33	42032
2017-01-20	3.33	3.50	3.28	3.35	32931
2017-01-23	3.33	3.36	3.26	3.27	16019
2017-01-24	3.26	3.44	3.26	3.26	24842
2017-01-25	3.27	3.34	3.27	3.30	30565
2017-01-26	3.27	3.37	3.22	3.22	31018
2017-01-27	3.20	3.25	3.14	3.23	21518
2017-01-30	3.18	3.24	3.11	3.22	24497
2017-01-31	3.19	3.22	3.07	3.21	28779
2017-02-01	3.21	3.25	3.12	3.24	16006
2017-02-02	3.21	3.48	2.90	3.39	145570
2017-02-03	3.46	3.46	3.30	3.42	92281
2017-02-06	3.39	3.44	3.30	3.40	157212
2017-02-07	3.39	3.42	3.16	3.31	179904
2017-02-08	3.32	3.34	3.24	3.31	26824
2017-02-09	3.29	3.44	3.25	3.38	105740
2017-02-10	3.37	3.45	3.37	3.42	127516
2017-02-13	3.36	3.60	3.33	3.38	76685
2017-02-14	3.32	3.47	3.23	3.43	42534
2017-02-15	3.49	3.57	3.40	3.41	69130
2017-02-16	3.39	3.57	3.39	3.55	362198
2017-02-17	3.53	3.56	3.39	3.40	53372
2017-02-21	3.33	3.48	3.30	3.42	41395
2017-02-22	3.22	3.41	3.22	3.38	27400
2017-02-23	3.40	3.59	3.40	3.49	66098
2017-02-24	3.56	3.56	3.34	3.43	45624
2017-02-27	3.40	3.51	3.37	3.50	39855
2017-02-28	3.35	3.57	3.35	3.47	68222
2017-03-01	3.46	3.50	3.43	3.50	20426
2017-03-02	3.45	3.58	3.44	3.49	60943
2017-03-03	3.45	3.54	3.34	3.41	25782
2017-03-06	3.41	3.50	3.38	3.46	20085
2017-03-07	3.41	3.48	3.40	3.46	62618
2017-03-08	3.45	3.51	3.42	3.47	44792
2017-03-09	3.49	3.55	3.45	3.48	40962
2017-03-10	3.48	3.53	3.45	3.46	17781
2017-03-13	3.50	3.54	3.46	3.49	34352
2017-03-14	3.50	3.53	3.45	3.45	11319
2017-03-15	3.44	3.56	3.43	3.48	44287
2017-03-16	3.51	3.55	3.47	3.52	301515
2017-03-17	3.50	3.79	3.50	3.69	777914
2017-03-20	3.75	3.80	3.69	3.77	67041
2017-03-21	3.71	3.73	3.40	3.51	88789
2017-03-22	3.57	3.57	3.40	3.46	66804
2017-03-23	3.40	3.57	3.40	3.52	21876
2017-03-24	3.48	3.60	3.48	3.60	23259
2017-03-27	3.45	3.54	3.37	3.49	55279
2017-03-28	3.41	3.48	3.38	3.44	65956
2017-03-29	3.44	3.46	3.40	3.42	35455
2017-03-30	3.46	3.46	3.30	3.42	65195
2017-03-31	3.42	3.45	3.38	3.45	5732
2017-04-03	3.45	3.64	3.41	3.41	54009
2017-04-04	3.45	3.48	3.30	3.37	45740
2017-04-05	3.42	3.46	3.40	3.43	84023
2017-04-06	3.43	3.43	3.35	3.43	73775
2017-04-07	3.45	3.45	3.30	3.37	62461
2017-04-10	3.41	3.64	3.34	3.45	51966
2017-04-11	3.44	3.61	3.40	3.52	31903
2017-04-12	3.50	3.51	3.41	3.41	7349
2017-04-13	3.44	3.60	3.41	3.50	33539
2017-04-17	3.53	3.53	3.40	3.48	23888
2017-04-18	3.49	3.63	3.47	3.52	27857
2017-04-19	3.50	3.55	3.47	3.51	45113
2017-04-20	3.52	3.60	3.50	3.51	44427
2017-04-21	3.50	3.61	3.48	3.59	18216
2017-04-24	3.58	3.62	3.44	3.52	24290
2017-04-25	3.53	3.68	3.53	3.56	15942
2017-04-26	3.54	3.62	3.49	3.55	37270
2017-04-27	3.52	3.61	3.45	3.59	80380
2017-04-28	3.58	3.69	3.58	3.62	50477
2017-05-01	3.67	3.68	3.62	3.63	22863
2017-05-02	3.67	3.70	3.62	3.63	35828
2017-05-03	3.67	3.68	3.60	3.60	15959
2017-05-04	3.61	3.65	3.51	3.60	42968
2017-05-05	3.69	3.73	3.58	3.71	111053
2017-05-08	3.72	3.77	3.68	3.71	20407
2017-05-09	3.75	3.76	3.68	3.71	28439
2017-05-10	3.77	3.85	3.74	3.85	27552
2017-05-11	3.87	3.87	3.79	3.84	22791
2017-05-12	3.80	3.82	3.68	3.71	58981
2017-05-15	3.77	3.77	3.65	3.69	72511
2017-05-16	3.64	3.66	3.60	3.62	23757
2017-05-17	3.59	3.67	3.45	3.56	27108
2017-05-18	3.59	3.67	3.50	3.59	109628
2017-05-19	3.53	3.65	3.53	3.59	40332
2017-05-22	3.65	3.73	3.52	3.60	27647
2017-05-23	3.67	3.72	3.60	3.68	61223
2017-05-24	3.73	3.75	3.65	3.68	85669
2017-05-25	3.76	3.79	3.62	3.71	32084
2017-05-26	3.80	3.80	3.69	3.71	12438
2017-05-30	3.68	3.77	3.63	3.69	44784
2017-05-31	3.74	3.74	3.64	3.67	29899
2017-06-01	3.72	3.75	3.64	3.69	21563
2017-06-02	3.69	3.73	3.62	3.68	15556
2017-06-05	3.71	3.75	3.66	3.69	64882
2017-06-06	3.72	3.73	3.63	3.69	47297
2017-06-07	3.70	3.75	3.70	3.70	14476
2017-06-08	3.72	3.75	3.67	3.70	29700
2017-06-09	3.68	3.75	3.68	3.72	25753
2017-06-12	3.70	3.80	3.63	3.73	36792
2017-06-13	3.74	3.74	3.62	3.65	110307
2017-06-14	3.68	3.74	3.50	3.60	264095
2017-06-15	3.61	3.70	3.60	3.68	44552
2017-06-16	3.69	3.69	3.63	3.65	23540
2017-06-19	3.70	3.70	3.61	3.65	26567
2017-06-20	3.64	3.65	3.57	3.62	50542
2017-06-21	3.62	3.65	3.55	3.55	28563
2017-06-22	3.55	3.65	3.54	3.60	14302
2017-06-23	3.63	3.63	3.51	3.56	35771
2017-06-26	3.59	3.72	3.56	3.59	15418
2017-06-27	3.61	3.63	3.53	3.59	26785
2017-06-28	3.55	3.64	3.46	3.59	49972
2017-06-29	3.61	3.65	3.56	3.60	17602
2017-06-30	3.60	3.61	3.53	3.57	96624
2017-07-03	3.59	3.66	3.56	3.60	37396
2017-07-05	3.61	3.62	3.56	3.57	10765
2017-07-06	3.57	3.59	3.53	3.59	25790
2017-07-07	3.59	3.60	3.51	3.56	135775
2017-07-10	3.58	3.60	3.54	3.57	31336
2017-07-11	3.60	3.60	3.58	3.58	14048
2017-07-12	3.60	3.60	3.51	3.53	29589
2017-07-13	3.53	3.62	3.49	3.56	229788
2017-07-14	3.60	3.73	3.60	3.63	49231
2017-07-17	3.65	3.67	3.58	3.62	150193
2017-07-18	3.62	3.63	3.54	3.59	95007
2017-07-19	3.60	3.71	3.60	3.68	59823
2017-07-20	3.68	3.70	3.65	3.67	21729
2017-07-21	3.70	3.70	3.66	3.69	59276
2017-07-24	3.69	3.72	3.66	3.68	77398
2017-07-25	3.70	3.74	3.48	3.64	61744
2017-07-26	3.64	3.67	3.57	3.57	19378
2017-07-27	3.58	3.60	3.52	3.57	38032
2017-07-28	3.54	3.59	3.54	3.57	47623
2017-07-31	3.55	3.70	3.50	3.56	28734
2017-08-01	3.55	3.68	3.48	3.64	41736
2017-08-02	3.68	3.68	3.55	3.65	32466
2017-08-03	3.65	3.65	3.58	3.63	20512
2017-08-04	3.62	3.78	3.61	3.70	62003
2017-08-07	3.70	3.72	3.56	3.60	153471
2017-08-08	3.60	3.61	3.51	3.53	11000
2017-08-09	3.51	3.58	3.48	3.52	35452
2017-08-10	3.48	3.51	3.46	3.48	19771
2017-08-11	3.41	3.47	3.36	3.42	16620
2017-08-14	3.48	3.48	3.33	3.34	13043
2017-08-15	3.42	3.44	3.29	3.42	38212
2017-08-16	3.44	3.52	3.42	3.51	18146
2017-08-17	3.51	3.53	3.42	3.47	30840
2017-08-18	3.44	3.49	3.40	3.44	9122
2017-08-21	3.42	3.48	3.35	3.42	21431
2017-08-22	3.45	3.61	3.33	3.59	26828
2017-08-23	3.58	3.67	3.55	3.58	10678
2017-08-24	3.55	3.57	3.42	3.50	11097
2017-08-25	3.54	3.55	3.45	3.53	6855
2017-08-28	3.49	3.49	3.40	3.44	29751
2017-08-29	3.47	3.60	3.43	3.51	15007
2017-08-30	3.58	3.61	3.47	3.58	9675
2017-08-31	3.59	3.59	3.54	3.54	17917
2017-09-01	3.56	3.58	3.50	3.50	21832
2017-09-05	3.47	3.62	3.41	3.57	11731
2017-09-06	3.59	3.59	3.47	3.56	46295
2017-09-07	3.50	3.65	3.50	3.62	17944
2017-09-08	3.69	3.70	3.54	3.55	4705
2017-09-11	3.56	3.57	3.43	3.44	18993
2017-09-12	3.47	3.50	3.28	3.33	18350
2017-09-13	3.35	3.40	3.31	3.39	39018
2017-09-14	3.40	3.40	3.27	3.32	21681
2017-09-15	3.33	3.40	3.27	3.31	27107
2017-09-18	3.27	3.36	3.27	3.31	14595
2017-09-19	3.28	3.38	3.19	3.34	31837
2017-09-20	3.40	3.40	3.22	3.25	16404
2017-09-21	3.26	3.26	3.16	3.22	12233
2017-09-22	3.15	3.29	3.10	3.16	20772
2017-09-25	3.14	3.21	3.08	3.13	34482
2017-09-26	3.11	3.37	3.11	3.37	24342
2017-09-27	3.35	3.50	3.34	3.42	21004
2017-09-28	3.43	3.49	3.37	3.45	12521
2017-09-29	3.52	3.52	3.45	3.47	5239
2017-10-02	3.50	3.52	3.46	3.47	11968
2017-10-03	3.54	3.54	3.45	3.51	20583
2017-10-04	3.48	3.53	3.35	3.38	39880
2017-10-05	3.44	3.44	3.37	3.39	2080
2017-10-06	3.40	3.48	3.36	3.36	10801
2017-10-09	3.36	3.42	3.32	3.33	4270
2017-10-10	3.28	3.38	3.28	3.32	3426
2017-10-11	3.38	3.44	3.28	3.36	13818
2017-10-12	3.29	3.39	3.24	3.28	14365
2017-10-13	3.35	3.35	3.18	3.25	11495
2017-10-16	3.29	3.51	3.23	3.48	23833
2017-10-17	3.45	3.45	3.28	3.35	9934
2017-10-18	3.38	3.39	3.21	3.26	13843
2017-10-19	3.21	3.34	3.17	3.31	22072
2017-10-20	3.25	3.41	3.25	3.32	3233
2017-10-23	3.36	3.36	3.26	3.28	4563
2017-10-24	3.25	3.25	3.15	3.19	36230
2017-10-25	3.15	3.20	3.15	3.15	17259
2017-10-26	3.12	3.24	3.10	3.20	14693
2017-10-27	3.16	3.27	3.16	3.21	15229
2017-10-30	3.25	3.28	3.20	3.20	2696
2017-10-31	3.23	3.34	3.21	3.33	3202
2017-11-01	3.35	3.41	3.29	3.37	24103
2017-11-02	3.41	3.41	3.26	3.35	16842
2017-11-03	3.40	3.40	3.35	3.35	18173
2017-11-06	3.39	3.42	3.35	3.40	7687
2017-11-07	3.41	3.44	3.40	3.44	23680
2017-11-08	3.42	3.47	3.40	3.45	68752
2017-11-09	3.43	3.53	3.43	3.50	45869
2017-11-10	3.53	3.60	3.50	3.50	10304
2017-11-13	3.53	3.58	3.50	3.50	8370
2017-11-14	3.57	3.57	3.50	3.52	12347
2017-11-15	3.56	3.68	3.51	3.67	33063
2017-11-16	3.59	3.70	3.58	3.58	15232
2017-11-17	3.59	3.65	3.58	3.59	25398
2017-11-20	3.60	3.60	3.50	3.50	7847
2017-11-21	3.53	3.54	3.47	3.47	30779
2017-11-22	3.50	3.59	3.50	3.51	5530
2017-11-24	3.50	3.51	3.50	3.51	3996
2017-11-27	3.47	3.51	3.33	3.36	7612
2017-11-28	3.40	3.51	3.33	3.50	13812
2017-11-29	3.54	3.65	3.45	3.65	33962
2017-11-30	3.68	3.75	3.67	3.68	29479
2017-12-01	3.45	3.45	2.59	2.87	222091
2017-12-04	2.88	3.02	2.87	2.90	108489
2017-12-05	2.88	2.90	2.67	2.85	128988
2017-12-06	2.81	2.86	2.66	2.67	40603
2017-12-07	2.60	2.65	2.57	2.58	55307
2017-12-08	2.52	2.74	2.52	2.66	114083
2017-12-11	2.64	2.70	2.53	2.59	38345
2017-12-12	2.66	2.67	2.50	2.55	80181
2017-12-13	2.59	2.64	2.53	2.55	105536
2017-12-14	2.50	2.60	2.50	2.50	85315
2017-12-15	2.51	2.59	2.45	2.46	79041
2017-12-18	2.46	2.57	2.45	2.53	102841
2017-12-19	2.56	2.62	2.55	2.60	19025
2017-12-20	2.63	2.68	2.53	2.57	25270
2017-12-21	2.55	2.70	2.55	2.58	14751
2017-12-22	2.60	2.62	2.55	2.56	7309
2017-12-26	2.55	2.58	2.47	2.50	41843
2017-12-27	2.46	2.54	2.45	2.51	12066
2017-12-28	2.50	2.51	2.42	2.46	18623
2017-12-29	2.45	2.50	2.39	2.40	10892
2018-01-02	2.35	2.47	2.34	2.38	20812
2018-01-03	2.40	2.41	2.37	2.38	4545
2018-01-04	2.41	2.41	2.21	2.28	54933
2018-01-05	2.27	2.49	2.26	2.47	10408
2018-01-08	2.45	2.62	2.35	2.51	46004
2018-01-09	2.49	2.55	2.49	2.53	8578
2018-01-10	2.63	2.66	2.51	2.60	39884
2018-01-11	2.57	2.63	2.53	2.61	10988
2018-01-12	2.59	2.63	2.53	2.57	6516
2018-01-16	2.67	2.79	2.60	2.61	34097
2018-01-17	2.58	2.61	2.48	2.56	43381
2018-01-18	2.59	2.59	2.50	2.54	30397
2018-01-19	2.58	2.61	2.46	2.56	5268
2018-01-22	2.51	2.60	2.46	2.60	13043
2018-01-23	2.59	2.65	2.46	2.62	33865
2018-01-24	2.61	2.68	2.55	2.66	14087
2018-01-25	2.65	2.78	2.60	2.78	26599
2018-01-26	2.80	2.81	2.72	2.81	26252
2018-01-29	2.80	2.80	2.65	2.73	41829
2018-01-30	2.75	2.75	2.60	2.67	42343
2018-01-31	2.70	2.78	2.62	2.78	34826
2018-02-01	2.77	2.79	2.69	2.74	17895
2018-02-02	2.77	2.78	2.55	2.72	63894
2018-02-05	2.70	2.70	2.48	2.69	26786
2018-02-06	2.64	2.69	2.59	2.65	37821
2018-02-07	2.71	2.71	2.50	2.53	6475
2018-02-08	2.47	2.60	2.41	2.59	35980
2018-02-09	2.42	2.76	2.33	2.73	66774
2018-02-12	2.78	2.79	2.58	2.63	9604
2018-02-13	2.65	2.65	2.60	2.60	7921
2018-02-14	2.63	2.63	2.54	2.60	8108
2018-02-15	2.56	2.65	2.56	2.59	27081
2018-02-16	2.57	2.65	2.57	2.64	28429
2018-02-20	2.64	2.65	2.56	2.59	11635
2018-02-21	2.62	2.65	2.62	2.62	10823
2018-02-22	2.61	2.64	2.59	2.60	2690
2018-02-23	2.59	2.65	2.52	2.63	6676
2018-02-26	2.61	2.75	2.61	2.71	17459
2018-02-27	2.70	2.75	2.70	2.70	5501
2018-02-28	2.71	2.74	2.70	2.70	18537
2018-03-01	2.74	2.76	2.69	2.69	28970
2018-03-02	2.66	2.68	2.46	2.63	36088
2018-03-05	2.64	2.78	2.58	2.69	27504
2018-03-06	2.65	2.70	2.61	2.66	7830
2018-03-07	2.63	2.67	2.49	2.53	33480
2018-03-08	2.55	2.69	2.48	2.63	31120
2018-03-09	2.65	2.66	2.53	2.56	17579
2018-03-12	2.60	2.74	2.46	2.68	43531
2018-03-13	2.76	2.76	2.64	2.71	26832
2018-03-14	2.66	2.75	2.66	2.70	56483
2018-03-15	2.73	2.78	2.67	2.68	13356
2018-03-16	2.65	2.73	2.60	2.66	116698
2018-03-19	2.61	2.70	2.61	2.68	12016
2018-03-20	2.69	2.69	2.65	2.68	10666
2018-03-21	2.66	2.75	2.63	2.69	12699
2018-03-22	2.67	2.75	2.67	2.72	14679
2018-03-23	2.66	3.01	2.66	2.90	127431
2018-03-26	2.93	3.00	2.91	2.96	89390
2018-03-27	2.98	3.04	2.91	2.97	271183
2018-03-28	2.99	3.03	2.85	2.89	392833
2018-03-29	2.99	2.99	2.90	2.94	22803
2018-04-02	2.94	3.00	2.86	2.94	16206
2018-04-03	2.92	2.99	2.85	2.88	26495
2018-04-04	2.89	3.03	2.87	2.91	13457
2018-04-05	2.93	3.06	2.91	3.00	9854
2018-04-06	3.06	3.06	2.97	2.99	23593
2018-04-09	2.97	3.10	2.94	3.07	20835
2018-04-10	3.04	3.07	2.98	3.07	289258
2018-04-11	3.04	3.07	3.02	3.06	17756
2018-04-12	3.08	3.15	3.07	3.13	15284
2018-04-13	3.10	3.15	3.08	3.10	11264
2018-04-16	3.05	3.17	3.05	3.12	7804
2018-04-17	3.19	3.19	3.11	3.11	7050
2018-04-18	3.11	3.15	3.07	3.07	6742
2018-04-19	3.13	3.13	2.98	3.05	10855
2018-04-20	2.98	3.12	2.98	3.02	7211
2018-04-23	2.97	3.04	2.96	3.01	5844
2018-04-24	2.95	3.04	2.92	3.03	10123
2018-04-25	2.98	3.11	2.96	3.10	24770
2018-04-26	3.04	3.15	3.03	3.09	7713
2018-04-27	3.05	3.10	3.01	3.09	7956
2018-04-30	3.15	3.19	3.10	3.13	2391
2018-05-01	3.11	3.14	3.03	3.12	12288
2018-05-02	3.11	3.25	3.08	3.12	14512
2018-05-03	3.10	3.18	3.01	3.14	16486
2018-05-04	3.00	3.16	2.98	3.11	15727
2018-05-07	3.11	3.18	3.10	3.13	14030
2018-05-08	3.11	3.12	3.03	3.06	3701
2018-05-09	3.08	3.12	2.98	2.98	11699
2018-05-10	2.96	3.03	2.88	3.00	20630
2018-05-11	3.05	3.06	2.97	3.02	5478
2018-05-14	3.05	3.15	3.05	3.10	9528
2018-05-15	3.11	3.12	2.98	3.02	3040
2018-05-16	3.13	3.17	3.03	3.12	23483
2018-05-17	3.15	3.19	3.04	3.13	21460
2018-05-18	3.07	3.13	3.03	3.10	7468
2018-05-21	3.07	3.23	3.04	3.04	2859
2018-05-22	3.02	3.06	2.96	3.03	3680
2018-05-23	2.88	3.13	2.88	3.00	4545
2018-05-24	2.97	3.16	2.95	3.14	12114
2018-05-25	3.04	3.13	3.00	3.05	11593
2018-05-29	3.03	3.13	3.03	3.10	3889
2018-05-30	3.13	3.13	3.02	3.07	25369
2018-05-31	3.07	3.25	3.07	3.13	45322
2018-06-01	3.23	3.23	3.13	3.14	12788
2018-06-04	3.23	3.25	3.14	3.14	11848
2018-06-05	3.15	3.15	3.05	3.13	14390
2018-06-06	3.11	3.22	3.02	3.02	19162
2018-06-07	3.05	3.27	3.05	3.15	13702
2018-06-08	3.17	3.31	3.10	3.11	22261
2018-06-11	3.18	3.21	3.04	3.05	22327
2018-06-12	3.21	3.21	2.85	3.03	26217
2018-06-13	3.10	3.10	3.01	3.05	11437
2018-06-14	3.10	3.10	3.01	3.03	9060
2018-06-15	3.12	3.14	2.93	2.97	22455
2018-06-18	3.00	3.12	2.90	3.12	24139
2018-06-19	3.15	3.23	3.00	3.13	18648
2018-06-20	3.15	3.22	3.07	3.11	4837
2018-06-21	3.16	3.16	2.97	3.02	5169
2018-06-22	2.95	3.15	2.84	3.12	29401
2018-06-25	2.98	3.07	2.86	3.01	15434
2018-06-26	3.15	3.15	2.93	2.98	2585
2018-06-27	3.07	3.19	2.94	3.19	13812
2018-06-28	3.15	3.19	3.05	3.14	3359
2018-06-29	3.50	3.50	3.06	3.15	15130
2018-07-02	3.12	3.19	3.11	3.17	8336
2018-07-03	3.08	3.25	3.08	3.24	8049
2018-07-05	3.11	3.23	3.09	3.13	17268
2018-07-06	3.12	3.22	3.10	3.18	81185
2018-07-09	3.15	3.24	3.13	3.19	127188
2018-07-10	3.21	3.37	3.21	3.25	40892
2018-07-11	3.28	3.39	3.22	3.24	64695
2018-07-12	3.32	3.39	3.21	3.28	50122
2018-07-13	3.33	3.41	3.30	3.35	33350
2018-07-16	3.39	3.41	3.30	3.35	27061
2018-07-17	3.35	3.41	3.35	3.35	23932
2018-07-18	3.38	3.42	3.32	3.35	29434
2018-07-19	3.43	3.44	3.33	3.33	42647
2018-07-20	3.30	3.40	3.26	3.28	30843
2018-07-23	3.31	3.44	3.25	3.28	36220
2018-07-24	3.33	3.36	3.11	3.17	23965
2018-07-25	3.15	3.30	3.13	3.20	17766
2018-07-26	3.16	3.30	3.15	3.19	25122
2018-07-27	3.25	3.33	2.86	3.20	28100
2018-07-30	3.24	3.24	3.21	3.23	10791
2018-07-31	3.22	3.30	3.20	3.25	15393
2018-08-01	3.23	3.33	3.15	3.21	182852
2018-08-02	3.30	3.31	3.20	3.23	9613
2018-08-03	3.23	3.32	3.11	3.21	17189
2018-08-06	3.34	3.34	3.20	3.20	4433
2018-08-07	3.03	3.27	3.02	3.09	10399
2018-08-08	3.17	3.17	2.73	2.78	40644
2018-08-09	2.80	2.84	2.71	2.74	35195
2018-08-10	2.72	2.78	2.70	2.70	23482
2018-08-13	2.71	2.80	2.71	2.77	8513
2018-08-14	2.83	2.83	2.74	2.74	20288
2018-08-15	2.80	2.86	2.65	2.68	28494
2018-08-16	2.68	2.78	2.65	2.65	25461
2018-08-17	2.60	2.68	2.44	2.54	41967
2018-08-20	2.53	2.70	2.53	2.63	43393
2018-08-21	2.60	2.72	2.56	2.65	21850
2018-08-22	2.75	2.82	2.66	2.69	28312
2018-08-23	2.70	2.75	2.69	2.72	17210
2018-08-24	2.70	2.83	2.70	2.80	15637
2018-08-27	2.88	2.88	2.69	2.70	18734
2018-08-28	2.73	2.89	2.70	2.72	4301
2018-08-29	2.74	2.89	2.74	2.84	43772
2018-08-30	2.84	2.84	2.67	2.75	12385
2018-08-31	2.77	2.81	2.68	2.72	12466
2018-09-04	2.65	2.72	2.65	2.71	11427
2018-09-05	2.65	2.76	2.65	2.73	22781
2018-09-06	2.82	2.82	2.65	2.71	8326
2018-09-07	2.65	2.74	2.65	2.70	3832
2018-09-10	2.68	2.77	2.65	2.68	13014
2018-09-11	2.75	2.78	2.65	2.69	15545
2018-09-12	2.67	2.77	2.66	2.70	1575
2018-09-13	2.72	2.82	2.65	2.74	11218
2018-09-14	2.76	2.87	2.69	2.69	13371
2018-09-17	2.72	2.78	2.60	2.73	5952
2018-09-18	2.60	2.84	2.60	2.70	6439
2018-09-19	2.80	2.80	2.62	2.70	39591
2018-09-20	2.80	2.80	2.57	2.65	48817
2018-09-21	2.64	2.71	2.62	2.65	49414
2018-09-24	2.69	2.85	2.63	2.79	19676
2018-09-25	2.76	2.78	2.76	2.78	472
2018-09-26	2.81	2.81	2.67	2.74	2684
2018-09-27	2.72	2.75	2.61	2.73	4856
2018-09-28	2.59	2.68	2.49	2.66	106261
2018-10-01	2.65	2.85	2.58	2.65	13194
2018-10-02	2.63	2.86	2.62	2.82	18586
2018-10-03	2.78	2.78	2.66	2.68	19909
2018-10-04	2.68	2.69	2.56	2.60	10780
2018-10-05	2.59	2.67	2.51	2.64	35081
2018-10-08	2.53	2.65	2.53	2.59	1876
2018-10-09	2.59	2.67	2.54	2.61	6496
2018-10-10	2.53	2.70	2.49	2.55	45724
2018-10-11	2.60	2.60	2.46	2.48	13793
2018-10-12	2.49	2.58	2.46	2.48	2241
2018-10-15	2.51	2.65	2.51	2.57	13846
2018-10-16	1.86	2.66	1.86	2.65	26509
2018-10-17	2.52	2.64	2.39	2.50	8315
2018-10-18	2.52	2.52	2.38	2.46	6329
2018-10-19	2.40	2.45	2.40	2.43	10192
2018-10-22	2.49	2.49	2.40	2.40	714
2018-10-23	2.42	2.47	2.40	2.40	5566
2018-10-24	2.45	2.67	2.45	2.51	1109527
2018-10-25	2.48	2.80	2.34	2.69	45203
2018-10-26	2.67	2.68	2.61	2.61	1881
2018-10-29	2.70	2.70	2.61	2.61	11185
2018-10-30	2.65	2.65	2.61	2.62	4612
2018-10-31	2.64	2.65	2.61	2.63	2616
2018-11-01	2.65	2.70	2.61	2.63	1609
2018-11-02	2.67	2.68	2.60	2.61	7239
2018-11-05	2.60	2.65	2.60	2.64	9672
2018-11-06	2.64	2.65	2.62	2.65	3929
2018-11-07	2.66	2.72	2.66	2.68	44009
2018-11-08	2.69	2.78	2.66	2.75	14129
2018-11-09	2.76	2.79	2.69	2.75	13037
2018-11-12	2.77	2.83	2.74	2.78	21980
2018-11-13	2.78	2.85	2.74	2.74	29015
2018-11-14	2.75	2.75	2.63	2.63	10631
2018-11-15	2.68	2.73	2.63	2.65	4178
2018-11-16	2.62	2.70	2.61	2.61	8835
2018-11-19	2.64	2.73	2.61	2.68	2589
2018-11-20	2.63	2.82	2.62	2.75	10770
2018-11-21	2.79	2.86	2.69	2.79	11508
2018-11-23	2.76	2.86	2.75	2.76	3409
2018-11-26	2.78	2.83	2.76	2.76	13119
2018-11-27	2.76	2.81	2.74	2.75	5617
2018-11-28	2.71	2.90	2.71	2.77	9974
2018-11-29	2.86	3.08	2.80	2.80	10371
2018-11-30	3.10	3.89	2.98	3.22	71032
2018-12-03	3.20	3.38	3.20	3.33	28234
2018-12-04	3.29	3.40	3.03	3.14	16636
2018-12-06	3.15	3.27	2.94	3.03	44799
2018-12-07	3.05	3.21	3.02	3.05	22194
2018-12-10	3.04	3.19	3.04	3.14	23235
2018-12-11	3.16	3.30	3.15	3.20	31628
2018-12-12	3.20	3.25	3.13	3.16	16019
2018-12-13	3.19	3.21	3.13	3.18	13932
2018-12-14	3.20	3.23	3.13	3.14	7018
2018-12-17	3.18	3.21	3.07	3.14	26542
2018-12-18	3.14	3.28	3.12	3.12	13021
2018-12-19	3.16	3.28	3.07	3.18	14189
2018-12-20	3.17	3.44	3.17	3.36	203079
2018-12-21	3.49	3.49	3.25	3.38	104302
2018-12-24	3.39	3.49	3.32	3.45	30254
2018-12-26	3.45	3.50	3.34	3.46	68516
2018-12-27	3.38	3.73	3.38	3.57	57489
2018-12-28	3.52	3.76	3.45	3.69	43047
2018-12-31	3.76	3.84	3.59	3.65	47126
2019-01-02	3.73	3.91	3.66	3.79	84070
2019-01-03	3.86	3.93	3.68	3.68	23673
2019-01-04	3.80	3.91	3.72	3.78	51305
2019-01-07	3.77	4.05	3.77	3.91	64920
2019-01-08	3.91	4.08	3.66	3.66	46298
2019-01-09	3.57	4.00	3.56	3.77	67929
2019-01-10	3.78	3.90	3.75	3.85	20009
2019-01-11	3.95	3.99	3.79	3.82	23108
2019-01-14	3.83	3.97	3.78	3.87	7482
2019-01-15	3.92	4.00	3.85	3.91	33559
2019-01-16	4.00	4.20	3.98	4.06	68957
2019-01-17	4.10	4.15	3.58	3.83	71223
2019-01-18	3.75	4.03	3.75	3.85	77442
2019-01-22	3.90	4.01	3.90	3.93	42395
2019-01-23	3.95	4.02	3.79	3.87	20931
2019-01-24	3.83	3.98	3.71	3.77	17948
2019-01-25	3.83	3.93	3.76	3.90	26387
2019-01-28	3.80	3.92	3.65	3.74	22358
2019-01-29	3.72	3.84	3.69	3.73	12172
2019-01-30	3.70	3.70	3.23	3.30	75857
2019-01-31	3.27	3.70	3.21	3.42	88929
2019-02-01	3.40	3.50	3.22	3.43	39749
2019-02-04	3.43	3.50	3.43	3.47	17466
2019-02-05	3.50	3.68	3.30	3.46	38900
2019-02-06	3.50	3.50	3.28	3.44	68190
2019-02-07	3.31	3.45	3.29	3.45	26481
2019-02-08	3.37	3.55	3.37	3.50	37048
2019-02-11	3.50	3.55	3.44	3.45	29980
2019-02-12	3.42	3.49	3.41	3.48	11209
2019-02-13	3.45	3.55	3.41	3.51	35425
2019-02-14	3.51	3.55	3.38	3.47	31932
2019-02-15	3.57	3.57	3.47	3.49	19024
2019-02-19	3.55	3.70	3.51	3.56	30098
2019-02-20	3.57	3.68	3.38	3.40	11556
2019-02-21	3.39	3.55	3.39	3.49	3544
2019-02-22	3.62	3.62	3.45	3.45	6769
2019-02-25	3.49	3.54	3.46	3.50	6499
2019-02-26	3.54	3.55	3.42	3.43	19410
2019-02-27	3.41	3.50	3.37	3.50	13498
2019-02-28	3.48	3.53	3.37	3.49	5888
2019-03-01	3.55	3.60	3.50	3.56	27319
2019-03-04	3.51	3.51	3.40	3.42	18399
2019-03-05	3.45	3.60	3.35	3.54	17059
2019-03-06	3.45	3.56	3.45	3.51	4736
2019-03-07	3.39	3.51	3.36	3.38	5301
2019-03-08	3.38	3.50	3.35	3.44	13558
2019-03-11	3.35	3.55	3.35	3.46	4384
2019-03-12	3.37	3.37	3.17	3.25	36446
2019-03-13	3.22	3.32	3.13	3.25	11787
2019-03-14	3.14	3.18	3.03	3.03	9371
2019-03-15	3.02	3.32	2.85	3.32	54576
2019-03-18	3.30	3.30	3.20	3.26	12148
2019-03-19	3.17	3.46	3.14	3.43	20705
2019-03-20	3.38	3.48	3.38	3.41	3428
2019-03-21	3.30	3.30	3.24	3.24	10239
2019-03-22	3.27	3.28	3.17	3.21	3819
2019-03-25	3.20	3.30	2.88	3.30	26672
2019-03-26	3.18	3.32	3.18	3.30	8589
2019-03-27	3.27	3.50	3.26	3.39	35718
2019-03-28	3.45	3.47	3.35	3.41	7251
2019-03-29	3.44	3.44	3.38	3.41	9876
2019-04-01	3.43	3.50	3.40	3.48	13982
2019-04-02	3.48	3.48	3.41	3.44	10486
2019-04-03	3.32	3.44	3.32	3.42	9142
2019-04-04	3.33	3.48	3.33	3.46	5125
2019-04-05	3.44	3.48	3.42	3.46	1167
2019-04-08	3.44	3.45	3.34	3.45	4740
2019-04-09	3.40	3.45	3.29	3.45	21374
2019-04-10	3.45	3.49	3.40	3.45	22690
2019-04-11	3.53	3.54	3.45	3.50	1882
2019-04-12	3.49	3.52	3.45	3.47	5096
2019-04-15	3.50	3.53	3.47	3.47	7086
2019-04-16	3.47	3.53	3.47	3.47	3052
2019-04-17	3.52	3.52	3.43	3.43	19702
2019-04-18	3.33	3.50	3.33	3.50	11689
2019-04-22	3.43	3.43	3.33	3.42	21759
2019-04-23	3.35	3.44	3.11	3.15	10237
2019-04-24	3.27	3.52	3.19	3.51	11554
2019-04-25	3.50	3.50	3.40	3.47	9804
2019-04-26	3.49	3.49	3.41	3.41	1928
2019-04-29	3.40	3.43	3.38	3.42	31606
2019-04-30	3.40	3.42	3.32	3.39	16804
2019-05-01	3.43	3.43	3.20	3.41	17190
2019-05-02	3.44	3.44	3.34	3.36	900
2019-05-03	3.34	3.48	3.31	3.48	6622
2019-05-06	3.49	3.49	3.37	3.40	12860
2019-05-07	3.44	3.45	3.31	3.31	5595
2019-05-08	3.24	3.37	3.24	3.35	10420
2019-05-09	3.47	3.47	3.25	3.26	3802
2019-05-10	3.23	3.45	3.20	3.35	37058
2019-05-13	3.23	3.58	3.23	3.50	93842
2019-05-14	3.46	3.66	3.29	3.50	29481
2019-05-15	3.52	3.64	3.50	3.50	22650
2019-05-16	3.49	3.60	3.42	3.42	39376
2019-05-17	3.40	3.52	3.30	3.40	13942
2019-05-20	3.49	3.57	3.41	3.53	17129
2019-05-21	3.58	3.69	3.48	3.48	17299
2019-05-22	3.46	3.65	3.31	3.48	45338
2019-05-23	3.48	3.51	3.31	3.38	10947
2019-05-24	3.36	3.45	3.31	3.31	13960
2019-05-28	3.39	3.52	3.31	3.31	19609
2019-05-29	3.33	3.38	3.22	3.32	17595
2019-05-30	3.27	3.42	3.21	3.38	21652
2019-05-31	3.39	3.44	3.27	3.39	16808
2019-06-03	3.47	3.47	3.32	3.35	3502
2019-06-04	3.45	3.45	3.29	3.38	5809
2019-06-05	3.35	3.49	3.12	3.27	54538
2019-06-06	3.27	3.40	3.27	3.29	1407
2019-06-07	3.33	3.43	3.31	3.43	1545
2019-06-10	3.43	3.44	3.20	3.24	15889
2019-06-11	3.29	3.47	3.26	3.37	4111
2019-06-12	3.33	3.39	3.20	3.38	68128
2019-06-13	3.38	3.38	3.29	3.38	1160
2019-06-14	3.35	3.35	3.21	3.28	23305
2019-06-17	3.24	3.48	2.89	3.33	145254
2019-06-18	3.36	3.50	3.09	3.31	108505
2019-06-19	3.31	3.46	3.14	3.38	87787
2019-06-20	3.41	3.50	3.27	3.35	61878
2019-06-21	3.34	3.82	3.20	3.30	136051
2019-06-24	3.23	3.79	3.20	3.29	143971
2019-06-25	3.43	3.54	3.20	3.30	52393
2019-06-26	3.29	3.45	3.11	3.11	82798
2019-06-27	3.09	3.40	3.05	3.40	34796
2019-06-28	3.31	3.49	3.27	3.43	40186
2019-07-01	3.42	3.75	3.41	3.68	35005
2019-07-02	3.67	3.79	3.52	3.75	36411
2019-07-03	3.63	3.80	3.36	3.71	18742
2019-07-05	3.64	3.70	3.64	3.70	7994
2019-07-08	3.68	3.69	3.60	3.66	9150
2019-07-09	3.64	3.64	3.44	3.60	19535
2019-07-10	3.42	3.59	3.42	3.51	3714
2019-07-11	3.46	3.69	3.45	3.63	13402
2019-07-12	3.66	3.80	3.61	3.73	20439
2019-07-15	3.71	3.72	3.56	3.65	6226
2019-07-16	3.54	3.72	3.54	3.72	8976
2019-07-17	3.68	3.78	3.65	3.65	10958
2019-07-18	3.58	3.66	3.52	3.64	9657
2019-07-19	3.67	3.76	3.57	3.76	902
2019-07-22	3.69	3.74	3.60	3.65	4149
2019-07-23	3.54	3.79	3.53	3.71	14556
2019-07-24	3.69	3.69	3.59	3.60	1902
2019-07-25	3.54	3.70	3.54	3.62	482
2019-07-26	3.78	3.78	3.60	3.68	2537
2019-07-29	3.78	3.80	3.64	3.67	11969
2019-07-30	3.65	3.80	3.60	3.69	5683
2019-07-31	3.71	3.90	3.68	3.68	16218
2019-08-01	3.67	4.16	3.67	3.86	38065
2019-08-02	3.85	4.05	3.67	4.00	21600
2019-08-05	3.76	4.56	3.76	4.12	301707
2019-08-06	4.20	4.25	3.83	4.19	288014
2019-08-07	4.16	4.47	4.06	4.33	90828
2019-08-08	4.38	4.40	4.20	4.30	565922
2019-08-09	4.38	4.50	4.26	4.49	38091
2019-08-12	4.49	4.49	4.21	4.21	23078
2019-08-13	4.20	4.40	4.19	4.19	123749
2019-08-14	4.18	4.49	4.18	4.30	99206
2019-08-15	4.35	4.75	4.25	4.26	111478
2019-08-16	4.47	4.47	4.26	4.26	19464
2019-08-19	4.20	4.39	4.03	4.27	22668
2019-08-20	4.36	4.40	4.26	4.28	7369
2019-08-21	4.32	4.40	4.32	4.40	15564
2019-08-22	4.50	4.50	4.29	4.34	17089
2019-08-23	4.33	4.42	4.21	4.36	12215
2019-08-26	4.33	4.42	4.24	4.41	11474
2019-08-27	4.41	4.70	4.21	4.50	44197
2019-08-28	4.70	5.19	4.70	4.93	291346
2019-08-29	4.95	5.20	4.78	4.83	196035
2019-08-30	4.81	5.74	4.81	5.74	68783
2019-09-03	5.74	5.82	5.27	5.49	187499
2019-09-04	5.45	5.65	5.11	5.25	29960
2019-09-05	5.25	5.31	4.98	5.15	67834
2019-09-06	5.14	5.60	5.10	5.45	45825
2019-09-09	5.41	5.75	5.41	5.55	74136
2019-09-10	5.58	5.58	5.12	5.21	32407
2019-09-11	5.21	5.43	5.05	5.25	32583
2019-09-12	5.31	5.34	5.05	5.25	23622
2019-09-13	5.39	5.43	5.00	5.32	24135
2019-09-16	5.32	5.42	5.13	5.24	32053
2019-09-17	5.16	5.24	4.70	5.09	45256
2019-09-18	5.07	5.20	4.94	5.02	15778
2019-09-19	5.08	5.29	5.02	5.21	25471
2019-09-20	5.15	5.55	4.98	5.53	47898
2019-09-23	5.42	5.50	5.21	5.21	13603
2019-09-24	5.25	5.30	5.15	5.23	22568
2019-09-25	5.25	5.61	5.22	5.36	69569
2019-09-26	5.36	5.52	5.14	5.34	13284
2019-09-27	5.38	5.38	5.05	5.26	11381
2019-09-30	5.32	5.50	5.17	5.44	62309
2019-10-01	5.47	5.75	5.01	5.18	69541
2019-10-02	5.24	5.37	5.07	5.07	10098
2019-10-03	5.05	5.33	5.01	5.29	17057
2019-10-04	5.29	5.30	5.09	5.24	10850
2019-10-07	5.25	5.59	5.06	5.14	93991
2019-10-08	5.06	5.49	5.05	5.33	21976
2019-10-09	5.37	5.38	5.22	5.22	7928
2019-10-10	5.23	5.45	5.21	5.30	35411
2019-10-11	5.30	5.53	5.03	5.35	72000
2019-10-14	5.39	5.39	4.73	5.14	51680
2019-10-15	5.26	5.28	5.06	5.15	26496
2019-10-16	5.12	5.21	5.07	5.08	12104
2019-10-17	5.12	5.40	5.10	5.31	23319
2019-10-18	5.35	5.48	5.21	5.45	22785
2019-10-21	5.40	5.56	5.25	5.50	290256
2019-10-22	5.50	5.80	5.27	5.51	63528
2019-10-23	5.53	5.90	5.53	5.78	28947
2019-10-24	5.80	6.07	5.51	5.77	79499
2019-10-25	5.77	6.03	5.68	5.71	28107
2019-10-28	5.72	5.92	5.52	5.58	10218
2019-10-29	5.58	5.83	5.50	5.80	12548
2019-10-30	5.82	5.88	5.54	5.77	15183
2019-10-31	5.77	5.99	5.76	5.92	18892
2019-11-01	5.89	5.99	5.82	5.85	16884
2019-11-04	5.85	5.98	5.41	5.50	36207
2019-11-05	5.46	5.68	5.45	5.55	6180
2019-11-06	5.60	5.71	5.47	5.55	25175
2019-11-07	5.44	5.70	5.41	5.55	23419
2019-11-08	5.64	5.64	5.36	5.51	29624
2019-11-11	5.40	5.59	5.31	5.52	16565
2019-11-12	5.44	5.58	5.44	5.50	10058
2019-11-13	5.50	5.56	5.50	5.50	5979
2019-11-14	5.52	5.52	5.34	5.52	18444
2019-11-15	5.52	5.58	5.26	5.50	11700
2019-11-18	5.47	5.60	5.20	5.54	69201
2019-11-19	5.50	5.74	5.36	5.69	17707
2019-11-20	5.68	5.99	5.68	5.70	41307
2019-11-21	5.54	5.78	5.43	5.43	17201
2019-11-22	5.41	5.66	5.32	5.39	18087
2019-11-25	5.58	5.85	5.44	5.85	15056
2019-11-26	5.82	5.82	5.65	5.80	14532
2019-11-27	5.51	5.97	5.50	5.66	20481
2019-11-29	5.55	5.87	5.51	5.87	4015
2019-12-02	5.90	6.24	5.90	6.20	61776
2019-12-03	6.56	6.96	6.01	6.68	217877
2019-12-04	7.05	7.45	6.78	7.00	212107
2019-12-05	7.20	7.49	7.03	7.31	247804
2019-12-06	7.43	7.64	7.04	7.29	116563
2019-12-09	7.40	7.82	7.07	7.81	117299
2019-12-10	7.85	8.00	7.16	7.25	87464
2019-12-11	7.35	7.61	7.17	7.22	76136
2019-12-12	7.25	7.31	6.80	6.96	196382
2019-12-13	6.50	6.78	6.45	6.78	1327883
2019-12-16	6.83	6.91	6.62	6.75	148055
2019-12-17	6.80	6.98	6.63	6.76	158918
2019-12-18	6.78	7.04	6.78	6.85	100398
2019-12-19	6.86	7.25	6.82	7.19	225891
2019-12-20	7.15	7.24	6.99	7.20	146468
2019-12-23	7.24	7.35	6.96	7.16	85421
2019-12-24	7.13	7.20	7.04	7.12	45174
2019-12-26	7.18	7.24	7.00	7.20	43104
2019-12-27	7.25	7.30	7.18	7.25	41810
2019-12-30	7.20	7.38	7.14	7.34	89246
2019-12-31	7.32	7.76	7.32	7.71	187628
2020-01-02	7.71	7.80	7.50	7.66	102103
2020-01-03	7.66	7.67	7.31	7.49	162234
2020-01-06	7.45	7.65	7.27	7.55	91784
2020-01-07	7.58	7.69	7.41	7.50	100504
2020-01-08	7.50	7.50	7.16	7.45	81711
2020-01-09	7.39	7.63	7.39	7.52	94788
2020-01-10	7.56	7.66	7.48	7.51	132367
2020-01-13	7.55	7.65	7.47	7.47	114015
2020-01-14	7.49	7.56	7.31	7.34	98203
2020-01-15	7.38	7.50	7.30	7.41	112972
2020-01-16	7.50	7.61	7.40	7.45	118848
2020-01-17	7.40	7.58	7.30	7.48	96493
2020-01-21	7.53	7.60	7.35	7.49	403191
2020-01-22	7.52	8.00	7.45	7.84	330793
2020-01-23	7.80	7.85	7.61	7.67	159866
2020-01-24	7.86	7.87	7.58	7.70	112325
2020-01-27	7.54	7.66	7.41	7.54	70894
2020-01-28	7.67	7.67	7.46	7.53	98320
2020-01-29	7.46	7.50	7.33	7.40	128540
2020-01-30	7.37	7.48	7.14	7.42	116714
2020-01-31	7.45	7.70	7.45	7.69	69871
2020-02-03	7.71	7.80	7.60	7.79	68305
2020-02-04	7.84	8.00	7.67	7.96	75441
2020-02-05	7.92	8.00	7.76	8.00	148653
2020-02-06	7.99	8.00	7.66	7.84	68903
2020-02-07	8.26	9.14	8.05	8.70	727818
2020-02-10	8.90	9.18	8.85	9.00	340521
2020-02-11	9.66	9.76	9.29	9.47	222060
2020-02-12	9.47	9.57	8.95	9.19	238302
2020-02-13	9.25	9.28	9.01	9.21	129273
2020-02-14	9.28	9.59	9.22	9.30	186980
2020-02-18	9.22	9.24	8.45	8.53	235478
2020-02-19	8.56	8.64	8.28	8.63	189603
2020-02-20	8.65	8.69	8.49	8.56	138726
2020-02-21	7.92	8.09	7.75	7.76	2839808
2020-02-24	7.63	7.63	7.15	7.49	512539
2020-02-25	7.50	7.65	7.35	7.43	343444
2020-02-26	7.48	7.77	7.44	7.51	446947
2020-02-27	7.41	7.64	7.15	7.45	312412
2020-02-28	7.36	7.61	7.20	7.40	246539
2020-03-02	7.41	7.77	7.36	7.65	234860
2020-03-03	7.65	7.71	7.32	7.48	177495
2020-03-04	7.53	7.58	7.32	7.40	124547
2020-03-05	7.42	7.44	7.10	7.11	201407
2020-03-06	7.10	7.38	7.10	7.10	1006758
2020-03-09	6.80	6.87	6.39	6.41	692714
2020-03-10	6.55	7.14	6.51	6.95	487017
2020-03-11	6.84	6.97	5.75	5.75	351226
2020-03-12	5.38	5.53	3.94	4.12	583041
2020-03-13	4.31	4.85	4.11	4.63	569419
2020-03-16	3.75	4.29	3.75	4.23	387723
2020-03-17	4.23	4.38	3.60	4.09	618493
2020-03-18	3.85	3.98	2.75	3.61	492614
2020-03-19	3.79	4.39	3.74	4.23	469885
2020-03-20	4.03	4.65	4.00	4.51	317431
2020-03-23	4.47	4.80	4.05	4.80	223566
2020-03-24	4.97	5.31	4.92	5.11	258853
2020-03-25	5.17	5.49	4.92	5.23	293788
2020-03-26	5.30	5.87	4.91	5.72	306950
2020-03-27	5.54	5.70	5.02	5.32	620147
2020-03-30	5.24	6.23	5.24	6.18	187170
2020-03-31	6.20	6.20	5.69	5.95	263803
2020-04-01	5.77	5.99	5.60	5.84	129132
2020-04-02	5.98	6.11	5.45	5.70	297512
2020-04-03	5.69	5.88	5.35	5.50	189597
2020-04-06	5.84	6.07	5.31	5.50	439006
2020-04-07	5.62	5.82	5.24	5.39	500020
2020-04-08	5.55	5.83	5.44	5.75	420073
2020-04-09	5.75	6.33	5.70	6.32	332857
2020-04-13	6.31	6.37	5.87	6.14	207333
2020-04-14	6.26	6.45	5.90	5.99	234879
2020-04-15	5.83	6.07	5.54	5.79	257116
2020-04-16	5.76	5.99	5.66	5.68	135927
2020-04-17	5.82	5.92	5.77	5.82	239482
2020-04-20	5.74	6.09	5.68	5.92	244371
2020-04-21	5.78	5.90	5.66	5.68	212632
2020-04-22	5.76	6.05	5.67	6.03	149063
2020-04-23	6.03	6.09	5.50	5.51	233350
2020-04-24	5.50	5.59	5.29	5.42	179167
2020-04-27	5.38	5.44	5.11	5.37	207300
2020-04-28	5.37	5.66	5.15	5.59	428434
2020-04-29	5.71	6.90	5.62	6.54	392550
2020-04-30	6.54	6.65	6.35	6.43	136883
2020-05-01	6.37	6.68	6.34	6.40	194256
2020-05-04	6.37	6.37	5.90	6.31	225971
2020-05-05	6.30	6.99	6.30	6.56	250704
2020-05-06	6.66	6.93	6.58	6.61	187618
2020-05-07	6.60	6.78	6.29	6.38	129709
2020-05-08	6.58	7.78	6.45	7.24	382085
2020-05-11	7.02	7.09	6.54	6.57	298778
2020-05-12	6.51	6.77	6.21	6.27	328308
2020-05-13	6.38	6.48	5.92	6.13	162219
2020-05-14	6.08	6.23	6.00	6.20	175014
2020-05-15	6.15	6.53	6.10	6.37	129857
2020-05-18	6.56	6.94	6.56	6.72	170123
2020-05-19	6.79	6.83	6.51	6.62	166391
2020-05-20	6.68	6.92	6.60	6.90	162567
2020-05-21	6.99	7.21	6.87	6.92	263960
2020-05-22	6.99	7.07	6.85	6.99	89473
2020-05-26	7.20	7.43	7.07	7.10	270139
2020-05-27	7.26	7.33	6.95	7.24	151859
2020-05-28	7.35	7.52	7.27	7.35	250114
2020-05-29	7.41	7.58	7.31	7.41	215825
2020-06-01	7.54	7.63	7.38	7.43	247953
2020-06-02	7.40	7.59	7.26	7.31	335572
2020-06-03	7.40	7.79	7.36	7.43	315146
2020-06-04	7.37	7.58	7.33	7.50	194731
2020-06-05	7.62	7.64	7.35	7.51	234073
2020-06-08	7.55	7.66	7.49	7.61	204463
2020-06-09	7.52	7.58	7.45	7.50	228071
2020-06-10	7.51	7.68	7.49	7.54	255352
2020-06-11	7.37	7.44	6.65	6.72	316982
2020-06-12	6.88	7.18	6.51	6.62	344970
2020-06-15	6.55	7.49	6.54	7.23	337391
2020-06-16	7.44	7.44	7.11	7.16	221467
2020-06-17	7.22	7.27	6.99	7.03	126929
2020-06-18	7.00	7.13	6.85	6.91	220927
2020-06-19	6.91	7.27	6.91	7.20	217756
2020-06-22	7.20	7.24	6.79	7.00	286553
2020-06-23	7.10	7.45	7.08	7.19	314118
2020-06-24	7.26	7.32	6.83	7.00	261562
2020-06-25	7.06	7.71	6.95	7.24	433064
2020-06-26	7.16	7.24	6.52	6.64	3525549
2020-06-29	6.75	6.78	6.39	6.57	384113
2020-06-30	6.63	7.05	6.55	6.95	1126136
2020-07-01	7.00	7.46	7.00	7.45	416837
2020-07-02	7.50	7.63	7.37	7.52	321409
2020-07-06	7.70	7.79	7.56	7.61	379186
2020-07-07	7.55	7.67	7.11	7.18	255889
2020-07-08	7.19	7.21	6.61	6.92	499934
2020-07-09	6.91	6.99	6.25	6.44	301295
2020-07-10	6.40	6.44	6.07	6.33	484312
2020-07-13	6.54	6.74	6.26	6.37	371252
2020-07-14	6.38	6.46	6.18	6.36	194644
2020-07-15	6.50	6.76	6.32	6.64	325273
2020-07-16	6.59	6.68	6.45	6.50	257393
2020-07-17	6.50	6.56	6.40	6.51	210496
2020-07-20	6.52	6.66	6.42	6.64	164702
2020-07-21	7.14	7.49	6.89	7.33	362335
2020-07-22	7.30	7.69	7.30	7.53	301416
2020-07-23	7.47	7.78	7.43	7.75	226018
2020-07-24	7.76	7.76	7.21	7.30	147417
2020-07-27	7.31	7.70	7.31	7.61	300575
2020-07-28	7.55	7.59	7.27	7.40	233796
2020-07-29	7.47	7.49	7.13	7.38	258545
2020-07-30	7.29	7.38	7.10	7.37	219710
2020-07-31	7.35	7.45	7.18	7.43	266566
2020-08-03	7.50	7.57	7.32	7.50	200967
2020-08-04	7.48	7.70	7.36	7.69	176542
2020-08-05	7.79	8.06	7.68	8.05	311565
2020-08-06	8.06	8.31	7.85	8.28	168651
2020-08-07	6.71	8.12	6.65	8.06	472231
2020-08-10	8.04	8.28	7.73	7.82	221070
2020-08-11	7.84	8.19	7.84	8.05	223417
2020-08-12	8.02	8.23	7.97	8.12	240454
2020-08-13	8.12	8.23	8.01	8.14	155907
2020-08-14	8.08	8.19	7.97	8.15	172952
2020-08-17	8.16	8.23	7.98	8.09	243032
2020-08-18	8.05	8.06	7.72	7.73	138542
2020-08-19	7.75	7.75	7.45	7.54	127154
2020-08-20	7.44	7.65	7.41	7.52	180730
2020-08-21	7.47	7.48	7.24	7.37	272299
2020-08-24	7.37	7.37	7.19	7.24	184342
2020-08-25	7.30	7.32	7.20	7.21	125950
2020-08-26	7.19	7.28	7.19	7.22	182832
2020-08-27	7.26	7.36	7.15	7.19	105133
2020-08-28	7.26	7.28	7.21	7.22	115918
2020-08-31	7.17	7.20	7.00	7.05	244120
2020-09-01	6.96	7.19	6.96	7.14	99453
2020-09-02	7.11	7.19	6.90	6.92	233537
2020-09-03	6.90	7.05	6.73	6.78	180432
2020-09-04	6.87	6.90	6.52	6.58	174868
2020-09-08	6.51	6.66	6.35	6.61	176056
2020-09-09	6.67	6.97	6.64	6.81	208829
2020-09-10	6.85	7.05	6.82	7.00	195978
2020-09-11	7.04	7.12	6.64	6.77	159574
2020-09-14	6.79	6.91	6.58	6.68	154403
2020-09-15	6.71	6.75	6.50	6.60	116358
2020-09-16	6.64	6.70	6.54	6.61	132466
2020-09-17	6.78	6.78	6.52	6.64	231572
2020-09-18	6.73	6.73	6.50	6.65	323097
2020-09-21	6.52	6.55	6.31	6.42	213826
2020-09-22	6.47	6.47	6.06	6.14	265207
2020-09-23	6.08	6.16	5.93	5.96	158612
2020-09-24	5.97	6.01	5.80	5.87	223312
2020-09-25	5.59	5.62	5.24	5.27	418460
2020-09-28	5.25	5.59	5.25	5.41	237115
2020-09-29	5.39	5.45	5.02	5.03	918508
2020-09-30	5.05	5.40	5.00	5.08	429242
2020-10-01	5.15	5.19	4.91	5.10	146201
2020-10-02	4.97	5.12	4.87	5.04	154447
2020-10-05	5.09	5.23	5.08	5.21	193685
2020-10-06	5.24	5.60	5.22	5.42	246323
2020-10-07	5.41	5.62	5.41	5.53	100658
2020-10-08	5.62	5.73	5.49	5.59	104219
2020-10-09	5.60	5.72	5.35	5.37	76625
2020-10-12	5.35	5.40	5.13	5.33	96228
2020-10-13	5.29	5.35	5.24	5.28	47282
2020-10-14	5.30	5.36	5.23	5.25	94685
2020-10-15	5.17	5.18	5.03	5.13	199994
2020-10-16	5.12	5.24	5.03	5.11	82325
2020-10-19	5.12	5.12	4.85	4.98	186403
2020-10-20	5.03	5.47	5.03	5.41	469974
2020-10-21	5.41	5.62	5.38	5.41	154385
2020-10-22	5.44	5.55	5.22	5.31	72653
2020-10-23	5.33	5.40	5.20	5.22	56668
2020-10-26	5.15	5.29	5.15	5.25	91611
2020-10-27	5.26	5.27	5.06	5.08	123127
2020-10-28	5.04	5.05	4.84	4.87	411739
2020-10-29	4.83	4.98	4.69	4.90	107146
2020-10-30	4.86	4.87	4.54	4.59	241667
2020-11-02	4.53	4.73	4.47	4.60	129284
2020-11-03	4.66	4.79	4.61	4.67	117165
2020-11-04	4.60	4.86	4.60	4.80	112832
2020-11-05	4.83	5.00	4.80	4.94	106214
2020-11-06	4.95	4.96	4.78	4.82	74745
2020-11-09	5.18	5.84	5.18	5.69	257224
2020-11-10	5.75	6.05	5.61	5.91	132866
2020-11-11	5.99	5.99	5.64	5.75	147988
2020-11-12	5.68	5.71	5.48	5.55	148276
2020-11-13	5.57	5.83	5.51	5.72	183513
2020-11-16	5.77	5.95	5.60	5.63	134689
2020-11-17	5.62	5.84	5.58	5.74	67186
2020-11-18	5.72	5.97	5.72	5.77	120009
2020-11-19	5.77	6.05	5.67	5.83	138982
2020-11-20	5.75	6.19	5.75	6.11	141024
2020-11-23	6.15	6.21	6.05	6.13	84078
2020-11-24	6.22	6.50	6.00	6.36	130040
2020-11-25	6.37	6.51	6.17	6.33	76860
2020-11-27	6.33	6.43	6.31	6.34	24205
2020-11-30	6.28	6.60	6.19	6.56	165479
2020-12-01	6.69	6.81	6.35	6.39	144469
2020-12-02	6.34	6.34	6.06	6.10	108798
2020-12-03	6.09	6.17	6.05	6.09	81264
2020-12-04	6.09	6.25	6.04	6.22	43692
2020-12-07	6.22	6.47	6.15	6.30	57245
2020-12-08	6.23	6.35	6.09	6.25	93922
2020-12-09	6.30	6.33	6.00	6.05	109404
2020-12-10	6.05	6.10	5.99	6.08	78954
2020-12-11	6.00	6.17	6.00	6.11	34936
2020-12-14	6.21	6.30	6.04	6.20	97171
2020-12-15	6.27	6.40	6.12	6.35	57537
2020-12-16	6.40	6.41	6.16	6.17	111048
2020-12-17	6.14	6.43	6.14	6.35	137463
2020-12-18	6.38	6.53	6.23	6.42	278555
2020-12-21	6.29	6.33	6.10	6.25	58059
2020-12-22	6.23	6.31	6.11	6.29	53228
2020-12-23	6.34	6.53	6.30	6.47	41865
2020-12-24	6.50	6.50	6.34	6.38	29088
2020-12-28	6.42	6.81	6.41	6.75	116272
2020-12-29	6.84	7.00	6.45	6.54	115226
2020-12-30	6.55	6.88	6.47	6.69	83955
2020-12-31	6.70	6.81	6.36	6.46	139568
2021-01-04	6.46	6.54	6.28	6.33	98935
2021-01-05	6.37	6.43	6.27	6.31	102057
2021-01-06	6.41	6.80	6.38	6.67	92331
2021-01-07	6.68	6.70	6.38	6.41	65156
2021-01-08	6.35	6.43	6.17	6.26	97591
2021-01-11	6.22	6.26	6.07	6.10	67054
2021-01-12	6.10	6.30	6.10	6.27	88090
2021-01-13	6.25	6.42	6.07	6.18	60443
2021-01-14	6.21	6.29	6.12	6.16	37891
2021-01-15	6.09	6.12	5.97	6.06	71819
2021-01-19	6.12	6.22	5.97	6.20	84054
2021-01-20	6.30	6.52	6.15	6.23	72674
2021-01-21	6.18	6.34	6.18	6.25	59329
2021-01-22	6.20	6.40	6.07	6.19	220028
2021-01-25	6.15	6.29	6.00	6.24	57786
2021-01-26	6.35	6.35	6.19	6.20	87599
2021-01-27	6.00	6.34	6.00	6.22	228729
2021-01-28	6.31	6.31	6.01	6.21	82457
2021-01-29	6.20	6.26	6.01	6.08	94752
2021-02-01	6.10	6.22	5.99	6.19	77260
2021-02-02	6.24	6.39	6.20	6.25	105325
2021-02-03	6.26	6.35	6.25	6.31	97871
2021-02-04	6.27	6.48	6.27	6.44	84422
2021-02-05	6.51	6.51	6.05	6.30	313699
2021-02-08	6.39	6.44	6.29	6.39	343166
2021-02-09	6.37	6.47	6.25	6.27	364647
2021-02-10	6.27	6.37	6.18	6.25	219018
2021-02-11	6.28	6.59	6.20	6.42	734201
2021-02-12	6.47	6.59	6.31	6.55	241065
2021-02-16	6.78	6.82	6.58	6.70	119088
2021-02-17	6.62	6.75	6.56	6.72	98192
2021-02-18	6.70	6.79	6.10	6.18	137618
2021-02-19	6.17	6.40	6.12	6.20	70349
2021-02-22	6.14	6.48	6.08	6.32	101931
2021-02-23	6.32	6.34	6.07	6.23	82236
2021-02-24	6.27	6.43	6.15	6.30	59742
2021-02-25	6.35	6.38	6.09	6.18	69282
2021-02-26	6.05	6.25	6.00	6.13	89639
2021-03-01	6.24	6.36	6.10	6.29	100026
2021-03-02	6.26	6.30	6.07	6.17	74656
2021-03-03	6.11	6.22	5.94	5.95	111412
2021-03-04	5.89	6.15	5.86	6.03	256573
2021-03-05	6.14	6.21	6.05	6.14	133481
2021-03-08	6.18	6.24	6.02	6.07	68775
2021-03-09	6.14	6.30	6.04	6.25	144610
2021-03-10	6.32	6.32	6.17	6.24	71394
2021-03-11	6.32	6.33	6.14	6.22	87908
2021-03-12	6.11	6.30	6.11	6.25	77686
2021-03-15	6.20	6.29	6.14	6.21	58379
2021-03-16	6.17	6.22	6.10	6.14	66969
2021-03-17	6.13	6.21	5.97	6.14	189395
2021-03-18	6.11	6.15	5.96	6.03	143168
2021-03-19	6.00	6.06	5.79	5.86	735305
2021-03-22	5.85	6.07	5.62	5.74	156285
2021-03-23	5.69	5.78	5.55	5.55	149809
2021-03-24	5.56	5.91	5.56	5.66	194812
2021-03-25	5.56	5.80	5.56	5.75	124062
2021-03-26	5.81	6.02	5.64	5.76	187809
2021-03-29	5.65	5.87	5.56	5.73	92679
2021-03-30	5.75	5.83	5.60	5.74	100823
2021-03-31	5.76	5.97	5.73	5.84	142897
2021-04-01	5.89	6.00	5.71	6.00	834622
2021-04-05	6.07	6.18	5.94	6.04	1070681
2021-04-06	6.07	6.24	5.99	6.20	259319
2021-04-07	6.17	6.27	6.00	6.09	135900
2021-04-08	6.18	6.18	6.00	6.01	52566
2021-04-09	5.99	6.12	5.97	6.06	165152
2021-04-12	6.06	6.07	5.93	6.01	110175
2021-04-13	6.00	6.05	5.92	6.03	79833
2021-04-14	6.03	6.10	5.86	5.91	80490
2021-04-15	5.96	6.01	5.80	6.00	143632
2021-04-16	6.05	6.05	5.83	5.91	121111
2021-04-19	6.00	6.10	5.83	6.01	152855
2021-04-20	6.02	6.08	5.83	5.96	183294
2021-04-21	5.97	6.02	5.56	5.65	140561
2021-04-22	5.67	5.76	5.59	5.69	127443
2021-04-23	5.67	5.82	5.60	5.74	112569
2021-04-26	5.67	5.84	5.67	5.76	151643
2021-04-27	5.75	5.75	5.60	5.65	176286
2021-04-28	5.64	5.78	5.60	5.76	177634
2021-04-29	5.79	5.85	5.60	5.66	106223
2021-04-30	5.70	5.70	5.60	5.63	213474
2021-05-03	5.68	5.78	5.64	5.70	93744
2021-05-04	5.64	5.70	5.59	5.60	778429
2021-05-05	5.60	5.65	5.60	5.64	122519
2021-05-06	5.66	5.72	5.58	5.69	292254
2021-05-07	5.74	5.85	5.64	5.77	236441
2021-05-10	5.76	6.20	5.73	6.13	153952
2021-05-11	6.07	6.07	5.90	5.94	92953
2021-05-12	5.91	6.08	5.79	5.83	221611
2021-05-13	5.85	6.03	5.85	6.01	145900
2021-05-14	6.05	6.31	6.03	6.19	156882
2021-05-17	6.18	6.22	5.92	5.99	104420
2021-05-18	6.00	6.03	5.84	5.94	92343
2021-05-19	5.89	5.95	5.68	5.93	162942
2021-05-20	5.89	6.06	5.88	6.03	161365
2021-05-21	6.10	6.15	5.95	6.09	114501
2021-05-24	6.11	6.21	6.06	6.17	64401
2021-05-25	6.20	6.30	5.96	5.96	133883
2021-05-26	5.92	6.12	5.78	5.98	91206
2021-05-27	6.01	6.10	5.96	6.02	67879
2021-05-28	6.04	6.14	5.99	6.05	138536
2021-06-01	6.09	6.15	6.01	6.11	67670
2021-06-02	6.15	6.17	5.96	5.99	155801
2021-06-03	5.95	6.07	5.82	6.00	127443
2021-06-04	6.00	6.07	5.94	6.01	85038
2021-06-07	5.97	6.03	5.75	5.76	134258
2021-06-08	5.82	5.83	5.73	5.78	99568
2021-06-09	5.81	5.85	5.75	5.80	75572
2021-06-10	5.77	5.81	5.73	5.77	59969
2021-06-11	5.81	5.83	5.73	5.74	59784
2021-06-14	5.72	5.74	5.59	5.62	121206
2021-06-15	5.64	5.65	5.56	5.62	125266
2021-06-16	5.58	5.72	5.57	5.67	147261
2021-06-17	5.68	5.68	5.48	5.53	113747
2021-06-18	5.45	5.59	5.35	5.51	218563
2021-06-21	5.52	5.52	5.38	5.42	175975
2021-06-22	5.41	5.65	5.38	5.62	221890
2021-06-23	5.54	5.78	5.50	5.74	215041
2021-06-24	5.79	6.05	5.67	6.02	273917
2021-06-25	6.03	6.73	5.95	6.65	4106922
2021-06-28	6.60	6.71	6.31	6.44	250848
2021-06-29	6.40	6.40	6.29	6.32	70979
2021-06-30	6.36	6.58	6.28	6.49	157943
2021-07-01	6.56	6.57	6.31	6.39	619654
2021-07-02	6.42	6.42	6.24	6.27	83819
2021-07-06	6.34	6.34	6.01	6.01	156048
2021-07-07	6.04	6.16	5.89	5.94	133767
2021-07-08	5.98	6.10	5.74	6.03	168103
2021-07-09	6.12	6.17	6.01	6.01	70730
2021-07-12	6.00	6.07	5.87	5.92	57758
2021-07-13	5.86	5.93	5.82	5.88	71089
2021-07-14	5.96	5.96	5.72	5.73	54139
2021-07-15	5.72	5.72	5.51	5.60	95936
2021-07-16	5.61	5.64	5.45	5.45	104459
2021-07-19	5.50	5.50	5.34	5.36	105720
2021-07-20	5.41	5.64	5.41	5.51	273904
2021-07-21	5.55	5.78	5.55	5.71	72877
2021-07-22	5.74	5.81	5.58	5.78	78562
2021-07-23	5.73	5.88	5.67	5.81	54431
2021-07-26	5.80	5.93	5.76	5.80	75280
2021-07-27	5.72	5.95	5.65	5.94	605542
2021-07-28	5.98	6.04	5.94	6.01	70212
2021-07-29	5.98	6.15	5.98	6.12	43278
2021-07-30	6.12	6.23	6.07	6.08	32400
2021-08-02	6.13	6.28	6.09	6.09	99227
2021-08-03	6.50	7.23	6.50	7.11	406396
2021-08-04	7.29	7.35	6.96	6.96	184184
2021-08-05	6.94	7.03	6.88	6.98	52963
2021-08-06	6.96	7.07	6.93	7.01	62036
2021-08-09	7.01	7.01	6.91	6.96	38843
2021-08-10	6.94	6.94	6.73	6.83	32114
2021-08-11	6.80	6.99	6.75	6.93	62551
2021-08-12	6.87	6.97	6.85	6.93	55504
2021-08-13	7.00	7.03	6.77	6.80	36237
2021-08-16	6.72	6.76	6.64	6.72	38755
2021-08-17	6.73	6.81	6.64	6.76	72078
2021-08-18	6.79	6.87	6.70	6.74	112437
2021-08-19	6.65	6.73	6.61	6.70	47211
2021-08-20	6.66	6.71	6.47	6.47	163430
2021-08-23	6.60	6.83	6.60	6.76	61465
2021-08-24	6.80	6.97	6.78	6.85	68200
2021-08-25	6.85	7.03	6.85	6.98	39394
2021-08-26	6.93	7.08	6.88	6.92	72331
2021-08-27	6.89	7.01	6.86	6.95	19053
2021-08-30	6.93	7.05	6.85	6.95	42193
2021-08-31	6.96	7.04	6.90	6.97	42758
2021-09-01	7.06	7.09	6.93	6.95	75100
2021-09-02	7.01	7.07	6.95	7.01	45149
2021-09-03	6.97	7.04	6.90	7.02	34068
2021-09-07	7.07	7.07	6.94	7.02	67677
2021-09-08	6.96	7.25	6.94	7.25	195408
2021-09-09	7.25	7.25	6.85	6.85	51410
2021-09-10	6.83	6.89	6.75	6.81	43962
2021-09-13	6.84	6.89	6.73	6.74	23982
2021-09-14	6.81	6.81	6.51	6.63	33782
2021-09-15	6.68	7.03	6.62	6.93	64971
2021-09-16	6.93	6.95	6.79	6.89	59990
2021-09-17	6.83	6.88	6.60	6.62	47391
2021-09-20	6.50	6.74	6.43	6.66	62560
2021-09-21	6.75	7.00	6.65	6.95	82357
2021-09-22	7.02	7.02	6.74	6.77	53853
2021-09-23	6.87	6.87	6.62	6.66	59679
2021-09-24	6.65	6.83	6.47	6.76	28280
2021-09-27	6.78	7.02	6.74	6.88	37050
2021-09-28	6.86	6.93	6.78	6.90	34547
2021-09-29	6.86	6.99	6.82	6.86	34121
2021-09-30	6.80	6.94	6.75	6.76	63735
2021-10-01	6.77	7.00	6.77	6.97	27892
2021-10-04	6.98	7.06	6.91	6.97	33982
2021-10-05	6.96	7.13	6.95	7.08	65537
2021-10-06	7.04	7.05	6.90	6.98	29786
2021-10-07	6.97	7.01	6.95	6.98	115461
2021-10-08	7.00	7.00	6.98	7.00	21112
2021-10-11	7.18	7.18	6.81	6.84	31640
2021-10-12	6.85	6.95	6.72	6.79	12658
2021-10-13	6.76	6.82	6.70	6.80	13667
2021-10-14	6.86	6.94	6.76	6.80	32461
2021-10-15	6.85	6.85	6.43	6.73	25509
2021-10-18	6.66	6.76	6.55	6.70	27489
2021-10-19	6.58	6.71	6.55	6.58	22452
2021-10-20	6.63	6.67	6.48	6.59	26551
2021-10-21	6.62	6.74	6.50	6.70	37816
2021-10-22	6.70	6.75	6.65	6.72	55491
2021-10-25	6.78	6.79	6.66	6.74	24871
2021-10-26	6.70	6.86	6.70	6.84	20987
2021-10-27	6.80	6.90	6.75	6.80	40611
2021-10-28	6.85	7.00	6.75	6.92	36101
2021-10-29	6.97	7.08	6.84	7.04	50198
2021-11-01	7.05	7.10	6.99	7.07	52470
2021-11-02	7.09	7.10	6.82	7.09	125247
2021-11-03	7.01	7.10	7.01	7.06	16483
2021-11-04	6.97	7.10	6.94	6.99	10871
2021-11-05	7.01	7.05	6.90	7.04	37579
2021-11-08	7.04	7.25	7.03	7.16	50526
2021-11-09	7.12	7.16	7.00	7.02	20881
2021-11-10	7.00	7.11	7.00	7.06	24821
2021-11-11	7.15	7.22	7.04	7.21	43712
2021-11-12	7.20	7.76	7.18	7.62	154489
2021-11-15	7.80	7.95	7.22	7.33	81596
2021-11-16	7.35	7.47	7.29	7.38	30006
2021-11-17	7.40	7.40	6.90	6.90	65356
2021-11-18	7.95	8.10	7.54	7.75	282086
2021-11-19	7.81	8.56	7.76	8.50	550275
2021-11-22	8.50	9.04	8.00	9.04	518145
2021-11-23	9.10	9.13	8.31	8.39	253504
2021-11-24	8.49	8.71	8.31	8.35	127519
2021-11-26	8.21	8.30	7.70	8.14	136712
2021-11-29	8.26	8.26	7.78	8.05	84340
2021-11-30	8.12	8.45	7.92	8.40	87257
2021-12-01	8.57	8.68	8.11	8.22	125452
2021-12-02	8.20	8.49	8.11	8.42	49784
2021-12-03	8.45	8.47	7.96	8.05	506153
2021-12-06	8.11	8.28	8.10	8.20	69117
2021-12-07	8.26	8.40	8.20	8.24	32915
2021-12-08	8.28	8.74	8.18	8.35	106964
2021-12-09	8.30	8.34	7.96	7.99	63014
2021-12-10	7.98	8.20	7.74	8.14	57018
2021-12-13	8.07	8.10	7.83	7.99	43404
2021-12-14	7.89	8.08	7.66	7.81	43922
2021-12-15	7.75	8.03	7.56	7.69	115977
2021-12-16	7.63	7.95	7.63	7.76	51459
2021-12-17	7.75	8.00	7.56	7.76	37154
2021-12-20	7.63	7.90	7.54	7.76	45787
2021-12-21	7.69	8.15	7.68	7.90	81265
2021-12-22	7.87	8.06	7.79	7.85	45979
2021-12-23	7.90	8.09	7.68	7.72	63608
2021-12-27	7.69	7.74	7.48	7.71	76079
2021-12-28	7.66	7.97	7.64	7.76	112444
2021-12-29	7.79	8.05	7.74	7.84	38708
2021-12-30	7.80	7.91	7.80	7.86	56920
2021-12-31	7.89	7.96	7.81	7.82	46098
2022-01-03	7.96	8.05	7.79	7.81	106654
2022-01-04	7.91	7.93	7.68	7.83	96962
2022-01-05	7.89	7.92	7.82	7.87	57838
2022-01-06	7.80	7.97	7.76	7.80	24821
2022-01-07	7.95	7.95	7.72	7.75	64947
2022-01-10	7.76	7.90	7.43	7.90	48358
2022-01-11	7.79	7.92	7.60	7.66	32205
2022-01-12	7.55	7.64	7.31	7.33	62838
2022-01-13	7.37	7.45	7.31	7.36	60643
2022-01-14	7.15	7.28	7.07	7.21	27867
2022-01-18	7.35	7.48	7.01	7.29	89354
2022-01-19	7.30	7.40	7.12	7.17	53774
2022-01-20	7.20	7.48	7.11	7.17	54011
2022-01-21	7.23	7.52	7.09	7.15	44743
2022-01-24	7.18	7.59	6.97	7.30	96031
2022-01-25	7.18	7.22	7.01	7.18	43314
2022-01-26	7.20	7.39	7.11	7.20	73868
2022-01-27	7.20	7.30	7.02	7.14	107694
2022-01-28	7.15	7.29	7.01	7.26	44057
2022-01-31	7.26	7.35	7.15	7.26	84260
2022-02-01	7.30	7.58	7.19	7.50	86034
2022-02-02	7.56	7.70	7.45	7.60	109832
2022-02-03	7.58	7.69	7.37	7.45	60678
2022-02-04	8.45	8.45	7.63	7.63	566759
2022-02-07	7.97	8.71	7.81	8.59	323697
2022-02-08	8.55	9.11	8.55	8.98	367807
2022-02-09	8.99	9.14	8.84	8.95	211439
2022-02-10	9.00	9.16	8.93	8.98	158811
2022-02-11	9.11	9.13	8.84	8.90	382933
2022-02-14	9.06	9.31	8.90	9.04	270832
2022-02-15	9.02	9.40	8.98	9.03	187564
2022-02-16	9.12	9.17	8.52	8.54	184383
2022-02-17	8.49	8.76	8.40	8.76	143951
2022-02-18	8.80	9.15	8.60	8.63	144276
2022-02-22	8.63	8.93	8.28	8.57	284458
2022-02-23	8.60	8.84	8.44	8.62	174758
2022-02-24	8.45	8.64	8.39	8.55	113321
2022-02-25	8.50	8.56	8.01	8.46	233372
2022-02-28	8.46	8.77	8.46	8.64	195562
2022-03-01	8.70	9.06	8.70	8.86	303894
2022-03-02	8.86	8.93	8.59	8.75	96689
2022-03-03	8.75	8.82	8.50	8.78	98701
2022-03-04	8.85	8.88	8.60	8.80	334246
2022-03-07	8.79	8.80	8.50	8.58	154467
2022-03-08	8.58	8.58	8.11	8.22	162621
2022-03-09	8.30	8.41	8.21	8.32	45121
2022-03-10	8.23	8.64	8.23	8.59	108584
2022-03-11	8.45	8.68	8.21	8.29	111204
2022-03-14	8.29	8.34	8.03	8.07	94855
2022-03-15	8.00	8.36	7.74	8.23	125787
2022-03-16	8.25	8.63	8.25	8.47	111886
2022-03-17	8.50	8.69	8.43	8.62	99551
2022-03-18	8.52	8.83	8.48	8.68	126099
2022-03-21	8.60	8.88	8.55	8.72	136553
2022-03-22	8.73	8.84	8.70	8.70	150234
2022-03-23	8.79	8.89	8.63	8.75	143181
2022-03-24	8.82	8.82	8.68	8.78	201528
2022-03-25	8.81	8.84	8.65	8.70	294762
2022-03-28	8.72	8.78	8.66	8.73	131758
2022-03-29	8.73	9.28	8.67	9.10	524868
2022-03-30	9.10	9.35	9.04	9.05	322146
2022-03-31	9.01	9.11	8.71	8.85	195831
2022-04-01	8.80	9.11	8.79	8.98	357992
2022-04-04	9.00	9.15	8.84	9.12	167671
2022-04-05	9.17	9.30	8.91	8.95	108983
2022-04-06	8.85	8.99	8.35	8.65	169218
2022-04-07	8.68	8.77	8.27	8.50	102774
2022-04-08	8.47	8.56	8.36	8.44	83719
2022-04-11	8.44	8.67	8.25	8.35	109612
2022-04-12	8.42	9.00	8.29	8.81	132241
2022-04-13	8.89	9.39	8.83	9.28	163176
2022-04-14	9.26	9.73	9.26	9.57	224130
2022-04-18	9.60	10.01	9.57	9.78	353418
2022-04-19	9.70	10.15	9.70	10.13	242211
2022-04-20	10.50	11.11	10.40	10.55	444149
2022-04-21	10.55	10.63	10.29	10.49	232555
2022-04-22	10.49	10.51	9.98	10.12	214162
2022-04-25	10.05	10.14	9.93	10.08	323649
2022-04-26	10.12	10.15	9.79	9.93	266548
2022-04-27	10.00	10.12	9.85	10.00	205427
2022-04-28	10.23	10.24	9.89	10.15	209784
2022-04-29	10.08	10.42	9.96	10.36	293422
2022-05-02	10.30	10.30	9.88	10.18	333461
2022-05-03	10.15	10.42	9.94	10.39	420563
2022-05-04	10.50	11.16	10.50	10.96	412018
2022-05-05	11.43	11.45	9.92	10.01	460050
2022-05-06	9.86	10.01	8.77	8.86	478592
2022-05-09	8.61	8.97	8.43	8.67	265731
2022-05-10	8.82	8.95	7.93	8.04	462120
2022-05-11	7.94	8.31	7.88	8.16	288559
2022-05-12	8.04	8.57	8.04	8.46	333449
2022-05-13	8.50	8.95	8.50	8.76	241017
2022-05-16	8.69	8.83	8.45	8.49	220455
2022-05-17	8.48	8.68	8.41	8.63	205433
2022-05-18	8.53	8.65	8.22	8.32	219074
2022-05-19	8.29	8.66	8.25	8.60	552498
2022-05-20	8.67	8.72	8.20	8.32	128803
2022-05-23	8.36	8.42	8.19	8.26	172219
2022-05-24	8.17	8.18	7.84	8.11	155717
2022-05-25	8.06	8.62	8.06	8.58	449487
2022-05-26	8.67	9.21	8.61	9.08	543397
2022-05-27	9.06	9.20	8.95	9.17	160991
2022-05-31	9.12	9.32	9.00	9.08	322254
2022-06-01	9.19	9.44	9.07	9.25	507622
2022-06-02	9.19	9.63	9.15	9.38	164902
2022-06-03	9.24	9.32	9.02	9.20	176763
2022-06-06	9.39	9.48	8.61	8.75	288116
2022-06-07	8.65	8.92	8.39	8.90	667898
2022-06-08	8.91	9.00	8.60	8.87	131161
2022-06-09	8.83	8.83	8.54	8.65	167191
2022-06-10	8.54	8.65	8.20	8.23	158460
2022-06-13	8.00	8.05	7.56	7.64	391076
2022-06-14	7.70	7.95	7.53	7.84	202607
2022-06-15	7.88	8.34	7.88	8.29	299899
2022-06-16	8.16	8.26	7.82	7.89	479983
2022-06-17	7.94	8.08	7.75	7.78	261985
2022-06-21	7.84	7.98	7.49	7.53	750214
2022-06-22	7.49	7.57	7.05	7.11	793562
2022-06-23	7.08	7.47	7.06	7.29	397571
2022-06-24	7.33	7.55	6.80	6.88	4229580
2022-06-27	6.96	7.59	6.96	7.56	672625
2022-06-28	7.93	8.23	7.53	7.53	508015
2022-06-29	7.56	7.63	7.32	7.37	464926
2022-06-30	7.29	7.36	6.99	7.13	428880
2022-07-01	7.13	7.31	7.08	7.26	184425
2022-07-05	7.12	7.44	7.05	7.42	322318
2022-07-06	7.41	7.46	7.25	7.42	310738
2022-07-07	7.50	7.70	7.24	7.36	336130
2022-07-08	7.41	7.45	7.09	7.41	205670
2022-07-11	7.38	7.42	7.24	7.34	194474
2022-07-12	7.48	7.79	7.48	7.75	290066
2022-07-13	7.59	7.88	7.59	7.87	179621
2022-07-14	7.67	7.77	7.43	7.45	131929
2022-07-15	7.58	7.79	7.42	7.76	228561
2022-07-18	7.80	7.96	7.51	7.53	322302
2022-07-19	7.68	7.87	7.67	7.72	138734
2022-07-20	7.72	7.78	7.52	7.55	261238
2022-07-21	7.50	7.77	7.47	7.76	248777
2022-07-22	7.75	7.79	7.59	7.74	141308
2022-07-25	7.75	7.92	7.65	7.69	133753
2022-07-26	7.65	7.72	7.56	7.62	89090
2022-07-27	7.64	7.86	7.61	7.85	144040
2022-07-28	7.92	7.95	7.75	7.95	310037
2022-07-29	7.92	8.13	7.85	8.04	253268
2022-08-01	8.00	8.19	7.95	8.13	197824
2022-08-02	8.05	8.27	8.05	8.16	179214
2022-08-03	8.18	8.31	8.08	8.30	134667
2022-08-04	7.93	7.96	6.84	7.16	1305324
2022-08-05	7.05	7.14	6.86	6.92	526033
2022-08-08	6.94	7.07	6.87	6.90	374809
2022-08-09	6.89	6.90	6.58	6.69	333385
2022-08-10	6.80	6.90	6.68	6.80	265039
2022-08-11	6.86	6.87	6.69	6.72	402502
2022-08-12	6.81	6.87	6.72	6.83	405973
2022-08-15	6.75	7.17	6.74	7.01	302999
2022-08-16	7.01	7.29	7.01	7.09	304718
2022-08-17	7.02	7.27	6.93	7.01	220626
2022-08-18	6.95	7.22	6.93	7.15	232416
2022-08-19	7.15	7.35	7.10	7.32	215499
2022-08-22	7.30	7.32	7.12	7.16	148711
2022-08-23	7.17	7.21	6.96	6.98	138282
2022-08-24	6.99	7.15	6.92	6.99	190905
2022-08-25	7.00	7.15	6.99	7.08	156168
2022-08-26	7.04	7.08	6.80	6.84	168431
2022-08-29	6.83	6.89	6.75	6.85	396355
2022-08-30	6.85	6.91	6.79	6.87	284937
2022-08-31	6.86	6.90	6.79	6.86	105458
2022-09-01	6.83	6.83	6.68	6.76	255852
2022-09-02	6.77	6.88	6.69	6.76	134416
2022-09-06	6.76	6.85	6.67	6.82	183008
2022-09-07	6.80	6.92	6.80	6.89	294393
2022-09-08	6.83	6.89	6.73	6.78	211577
2022-09-09	6.82	7.02	6.81	6.94	136368
2022-09-12	7.00	7.07	6.80	6.86	144695
2022-09-13	6.71	6.80	6.50	6.54	209767
2022-09-14	6.54	6.70	6.42	6.57	213707
2022-09-15	6.54	6.70	6.43	6.50	146442
2022-09-16	6.44	6.49	6.17	6.44	494720
2022-09-19	6.39	6.55	6.37	6.42	144101
2022-09-20	6.38	6.44	6.21	6.34	229063
2022-09-21	6.38	6.38	6.16	6.16	206176
2022-09-22	6.16	6.16	5.65	5.67	114072
2022-09-23	5.56	5.74	5.50	5.59	361995
2022-09-26	5.59	5.84	5.27	5.35	312873
2022-09-27	5.38	5.64	5.35	5.39	177862
2022-09-28	5.44	5.71	5.42	5.64	146668
2022-09-29	5.58	5.58	5.33	5.49	162460
2022-09-30	5.48	5.54	5.40	5.44	215182
2022-10-03	5.56	5.66	5.43	5.55	136208
2022-10-04	5.70	5.83	5.48	5.69	273597
2022-10-05	5.56	5.74	5.53	5.74	98751
2022-10-06	5.68	5.85	5.65	5.78	193282
2022-10-07	5.72	5.75	5.56	5.60	99094
2022-10-10	5.64	5.64	5.52	5.57	84758
2022-10-11	5.51	5.60	5.44	5.58	105403
2022-10-12	5.56	5.57	5.44	5.50	89361
2022-10-13	5.40	5.75	5.38	5.72	126217
2022-10-14	5.82	5.99	5.74	5.78	230504
2022-10-17	5.96	6.09	5.77	5.80	129211
2022-10-18	5.90	6.00	5.84	5.87	149785
2022-10-19	5.82	5.82	5.70	5.76	84416
2022-10-20	5.77	5.91	5.76	5.85	46869
2022-10-21	5.91	6.10	5.82	6.01	93947
2022-10-24	6.07	6.28	5.96	6.24	77589
2022-10-25	6.26	6.74	6.24	6.64	164758
2022-10-26	6.73	6.87	6.61	6.73	110064
2022-10-27	6.83	6.89	6.65	6.71	124025
2022-10-28	6.75	6.97	6.73	6.90	144997
2022-10-31	6.88	6.98	6.84	6.90	242671
2022-11-01	6.99	7.04	6.93	7.01	167997
2022-11-02	7.04	7.24	6.80	6.86	186970
2022-11-03	6.77	7.09	6.72	6.85	220716
2022-11-04	6.95	6.96	6.78	6.86	84461
2022-11-07	6.96	7.17	6.89	7.10	139127
2022-11-08	7.14	7.27	7.03	7.14	68921
2022-11-09	7.04	7.27	6.98	7.18	97823
2022-11-10	7.43	7.58	7.36	7.51	136540
2022-11-11	7.55	7.60	7.42	7.42	117307
2022-11-14	7.31	7.50	7.26	7.36	103970
2022-11-15	7.50	7.56	7.35	7.48	71309
2022-11-16	7.50	7.50	7.29	7.29	65945
2022-11-17	7.23	7.48	7.07	7.44	99884
2022-11-18	7.69	7.69	7.40	7.42	87836
2022-11-21	7.30	7.49	7.05	7.35	102008
2022-11-22	7.40	7.40	7.05	7.11	122284
2022-11-23	7.11	7.17	7.04	7.13	67768
2022-11-25	7.04	7.33	7.04	7.28	135455
2022-11-28	7.20	7.22	7.01	7.06	137525
2022-11-29	7.08	7.17	7.02	7.13	76474
2022-11-30	7.12	7.27	6.95	7.24	75738
2022-12-01	7.25	7.37	7.21	7.27	83218
2022-12-02	7.22	7.36	7.20	7.32	107310
2022-12-05	7.29	7.32	7.22	7.30	84221
2022-12-06	7.32	7.32	7.14	7.27	174426
2022-12-07	7.32	7.32	7.20	7.21	61603
2022-12-08	7.21	7.32	7.17	7.19	55496
2022-12-09	7.16	7.28	7.11	7.15	82280
2022-12-12	7.16	7.16	5.57	5.90	371800
2022-12-13	5.86	6.03	5.58	6.01	321715
2022-12-14	6.03	6.30	5.95	6.29	228835
2022-12-15	6.23	6.28	6.08	6.27	153048
2022-12-16	6.15	6.53	6.15	6.51	247234
2022-12-19	6.76	6.80	6.30	6.30	237857
2022-12-20	6.27	6.40	6.19	6.22	118805
2022-12-21	6.25	6.40	6.20	6.35	85072
2022-12-22	6.32	6.34	6.20	6.25	82768
2022-12-23	6.20	6.25	6.14	6.15	68377
2022-12-27	6.13	6.34	6.06	6.24	110916
2022-12-28	6.15	6.27	6.15	6.23	68474
2022-12-29	6.25	6.77	6.24	6.75	142789
2022-12-30	6.85	6.88	6.39	6.72	205567
2023-01-03	6.78	6.95	6.50	6.52	119649
2023-01-04	6.65	6.65	6.49	6.56	67842
2023-01-05	6.47	6.66	6.38	6.59	66928
2023-01-06	6.62	6.77	6.53	6.71	118185
2023-01-09	6.72	6.78	6.66	6.67	65098
2023-01-10	6.68	6.81	6.64	6.79	110134
2023-01-11	6.79	6.86	6.77	6.83	113574
2023-01-12	6.84	6.95	6.76	6.88	66449
2023-01-13	6.82	7.04	6.82	7.02	69950
2023-01-17	7.04	7.14	7.01	7.05	71259
2023-01-18	7.07	7.15	6.99	7.00	63729
2023-01-19	7.00	7.14	6.99	7.13	73978
2023-01-20	7.16	7.21	7.08	7.19	146804
2023-01-23	7.20	7.29	7.14	7.23	77814
2023-01-24	7.21	7.36	7.19	7.21	45963
2023-01-25	7.17	7.21	7.11	7.21	44638
2023-01-26	7.25	7.28	7.12	7.26	63406
2023-01-27	7.25	7.55	7.21	7.55	309592
2023-01-30	7.51	7.68	7.38	7.43	111591
2023-01-31	7.43	7.60	7.37	7.58	63753
2023-02-01	7.55	7.62	7.45	7.58	98520
2023-02-02	7.62	7.77	7.59	7.65	91287
2023-02-03	7.58	7.74	7.54	7.68	85144
2023-02-06	7.61	7.65	7.49	7.53	64229
2023-02-07	7.53	7.57	7.23	7.35	124976
2023-02-08	7.39	7.39	6.88	7.02	83814
2023-02-09	7.09	7.54	7.09	7.18	124029
2023-02-10	7.08	7.49	7.05	7.42	119315
2023-02-13	7.44	7.72	7.44	7.60	109136
2023-02-14	7.57	7.66	7.49	7.57	93203
2023-02-15	7.47	7.60	7.47	7.53	79889
2023-02-16	7.38	7.63	7.38	7.54	118977
2023-02-17	7.57	7.72	7.50	7.68	135528
2023-02-21	7.67	7.70	7.55	7.59	78468
2023-02-22	7.59	7.64	7.44	7.58	146065
2023-02-23	7.63	7.73	7.56	7.66	187022
2023-02-24	7.56	7.56	7.31	7.39	82519
2023-02-27	7.42	7.43	7.25	7.32	56734
2023-02-28	7.30	7.40	7.25	7.26	87152
2023-03-01	7.26	7.36	7.13	7.32	127916
2023-03-02	7.25	7.40	7.25	7.38	57729
2023-03-03	7.42	7.42	7.25	7.37	137955
2023-03-06	7.35	7.35	7.03	7.11	208727
2023-03-07	7.19	7.41	7.13	7.39	58493
2023-03-08	7.38	7.47	7.32	7.47	73384
2023-03-09	7.45	7.51	7.17	7.21	70104
2023-03-10	7.19	7.21	6.72	6.76	104197
2023-03-13	6.62	6.84	6.52	6.75	115368
2023-03-14	6.95	7.13	6.95	7.08	104220
2023-03-15	6.88	7.01	6.73	6.85	196984
2023-03-16	6.73	7.10	6.73	7.07	85871
2023-03-17	7.12	7.12	6.55	6.56	371674
2023-03-20	6.61	6.66	6.25	6.35	219299
2023-03-21	6.40	6.75	6.37	6.60	646683
2023-03-22	6.70	6.76	6.43	6.44	331503
2023-03-23	6.49	6.68	6.28	6.35	345844
2023-03-24	6.30	6.72	6.14	6.67	142941
2023-03-27	6.74	6.85	6.66	6.78	94770
2023-03-28	6.76	6.91	6.69	6.76	105416
2023-03-29	6.84	6.91	6.74	6.87	92257
2023-03-30	6.90	7.06	6.83	7.05	198234
2023-03-31	7.31	7.69	7.23	7.38	196990
2023-04-03	7.37	7.49	7.26	7.45	105322
2023-04-04	7.40	7.46	7.20	7.43	82445
2023-04-05	7.40	7.45	7.30	7.34	85557
2023-04-06	7.36	7.38	7.09	7.20	90776
2023-04-10	7.14	7.45	7.14	7.43	74889
2023-04-11	7.48	7.66	7.41	7.61	98521
2023-04-12	7.70	7.74	7.57	7.70	67095
2023-04-13	7.74	7.84	7.63	7.79	95015
2023-04-14	7.80	7.81	7.37	7.41	109970
2023-04-17	7.37	7.44	7.16	7.29	70937
2023-04-18	7.22	7.38	7.16	7.29	79958
2023-04-19	7.21	7.28	7.02	7.20	99961
2023-04-20	7.18	7.38	7.02	7.14	102084
2023-04-21	7.10	7.10	6.87	6.90	79840
2023-04-24	6.88	7.03	6.85	7.01	51426
2023-04-25	6.92	7.00	6.87	6.96	46186
2023-04-26	6.86	7.05	6.82	6.99	76679
2023-04-27	7.00	7.06	6.86	6.96	60942
2023-04-28	6.90	7.15	6.90	7.06	91907
2023-05-01	7.06	7.18	6.98	7.14	74651
2023-05-02	7.11	7.16	6.85	6.87	95376
2023-05-03	6.89	6.89	6.42	6.44	110483
2023-05-04	6.37	6.37	6.06	6.18	95385
2023-05-05	6.28	6.33	6.08	6.17	76710
2023-05-08	6.20	6.21	5.90	6.12	136126
2023-05-09	6.18	6.25	6.05	6.13	51227
2023-05-10	6.20	6.24	5.63	5.93	155915
2023-05-11	5.90	5.92	5.68	5.76	85581
2023-05-12	5.82	5.86	5.72	5.84	70269
2023-05-15	5.95	6.14	5.86	6.14	127332
2023-05-16	6.14	6.15	6.02	6.11	80404
2023-05-17	6.13	6.39	6.08	6.36	75944
2023-05-18	6.36	6.47	6.22	6.44	108257
2023-05-19	6.50	6.50	6.35	6.38	95254
2023-05-22	6.39	6.60	6.38	6.55	64318
2023-05-23	6.51	6.70	6.50	6.64	121562
2023-05-24	6.63	6.64	6.50	6.52	57057
2023-05-25	6.54	6.60	6.30	6.32	42664
2023-05-26	6.26	6.49	6.26	6.43	59905
2023-05-30	6.52	6.56	6.45	6.50	53366
2023-05-31	6.51	6.52	6.28	6.43	94478
2023-06-01	6.45	6.45	6.20	6.24	98482
2023-06-02	6.37	6.57	6.26	6.54	85833
2023-06-05	6.48	6.64	6.44	6.54	70425
2023-06-06	6.50	6.80	6.40	6.70	81585
2023-06-07	6.78	6.98	6.75	6.84	92798
2023-06-08	6.88	7.02	6.69	6.89	76392
2023-06-09	6.90	7.04	6.78	6.81	48223
2023-06-12	6.83	6.86	6.66	6.75	50430
2023-06-13	6.85	7.14	6.82	6.94	83348
2023-06-14	6.95	7.00	6.55	6.59	75244
2023-06-15	6.55	6.72	6.51	6.66	59804
2023-06-16	6.78	6.78	6.41	6.42	157922
2023-06-20	6.41	6.59	6.34	6.54	54066
2023-06-21	6.51	6.59	6.37	6.52	56470
2023-06-22	6.51	6.63	6.43	6.60	54630
2023-06-23	6.47	6.76	6.39	6.75	1256020
2023-06-26	6.83	7.06	6.58	6.60	100144
2023-06-27	6.66	6.70	6.47	6.61	109787
2023-06-28	6.53	6.69	6.45	6.59	76783
2023-06-29	6.61	6.99	6.61	6.98	67024
2023-06-30	7.02	7.24	6.76	6.91	88630
2023-07-03	6.87	7.03	6.80	7.01	61357
2023-07-05	6.95	6.95	6.72	6.72	77958
2023-07-06	6.69	6.69	6.45	6.51	81735
2023-07-07	6.55	6.97	6.55	6.89	270297
2023-07-10	6.86	7.04	6.77	6.82	43179
2023-07-11	6.83	6.85	6.73	6.82	26793
2023-07-12	6.95	6.95	6.77	6.84	39808
2023-07-13	6.86	6.91	6.79	6.83	29537
2023-07-14	6.81	6.95	6.70	6.89	38602
2023-07-17	6.87	7.04	6.87	6.89	66438
2023-07-18	6.90	7.01	6.87	6.97	37046
2023-07-19	6.98	7.20	6.94	7.17	42752
2023-07-20	7.16	7.24	7.12	7.22	56204
2023-07-21	7.30	7.39	7.12	7.16	97031
2023-07-24	7.14	7.30	7.14	7.21	42704
2023-07-25	7.18	7.29	7.13	7.19	32707
2023-07-26	7.20	7.38	7.20	7.28	58273
2023-07-27	7.33	7.41	7.11	7.18	63433
2023-07-28	7.28	7.29	7.06	7.12	154649
2023-07-31	7.15	7.34	7.14	7.28	49425
2023-08-01	7.25	7.35	7.17	7.24	45152
2023-08-02	7.20	7.28	7.11	7.18	40266
2023-08-03	7.13	7.36	7.13	7.33	59349
2023-08-04	7.36	7.45	7.30	7.38	127613
2023-08-07	7.41	7.85	7.41	7.83	73105
2023-08-08	7.81	8.03	7.46	8.02	87416
2023-08-09	7.73	8.78	7.71	7.94	175908
2023-08-10	8.01	8.26	8.01	8.16	91157
2023-08-11	8.16	8.47	8.12	8.45	448386
2023-08-14	8.48	8.62	8.37	8.40	71735
2023-08-15	8.39	8.67	8.30	8.36	50028
2023-08-16	8.36	8.52	8.26	8.43	43643
2023-08-17	8.43	8.47	8.21	8.29	61522
2023-08-18	8.20	8.23	7.88	7.94	208207
2023-08-21	7.97	8.09	7.79	7.85	68216
2023-08-22	7.88	8.13	7.74	8.00	97249
2023-08-23	7.98	8.12	7.94	8.09	72279
2023-08-24	8.03	8.16	8.01	8.11	62879
2023-08-25	8.13	8.27	7.86	7.89	90168
2023-08-28	7.84	8.11	7.84	8.07	94136
2023-08-29	8.08	8.19	7.85	7.96	42817
2023-08-30	7.91	8.05	7.91	7.96	61660
2023-08-31	7.96	8.10	7.92	7.97	49493
2023-09-01	8.00	8.15	8.00	8.04	68846
2023-09-05	8.03	8.05	7.70	7.72	80497
2023-09-06	7.71	8.01	7.71	7.90	80853
2023-09-07	7.96	8.10	7.86	8.06	284307
2023-09-08	8.05	8.57	7.98	8.44	228605
2023-09-11	8.57	8.64	8.46	8.61	104051
2023-09-12	8.59	8.90	8.53	8.56	235191
2023-09-13	8.60	8.70	8.42	8.45	90519
2023-09-14	8.46	8.55	8.27	8.45	62068
2023-09-15	8.40	8.51	8.24	8.47	332119
2023-09-18	8.52	8.59	8.28	8.39	57935
2023-09-19	8.40	8.48	8.34	8.43	57269
2023-09-20	8.50	8.59	8.46	8.50	84562
2023-09-21	8.42	8.62	8.38	8.44	88056
2023-09-22	8.43	8.51	8.28	8.35	75897
2023-09-25	8.33	8.62	8.28	8.56	74258
2023-09-26	8.50	8.73	8.50	8.52	61549
2023-09-27	8.57	8.81	8.54	8.65	198428
2023-09-28	8.65	8.81	8.50	8.75	88659
2023-09-29	8.74	8.74	8.29	8.38	64762
2023-10-02	8.36	8.45	8.30	8.38	61179
2023-10-03	8.30	8.55	8.23	8.44	74247
2023-10-04	8.38	8.58	8.13	8.51	135634
2023-10-05	8.47	8.53	8.35	8.40	83906
2023-10-06	8.40	8.55	8.35	8.47	45044
2023-10-09	8.39	8.42	8.33	8.37	44012
2023-10-10	8.42	8.59	8.42	8.44	48002
2023-10-11	8.41	8.53	8.32	8.45	105385
2023-10-12	8.50	8.71	8.36	8.64	80839
2023-10-13	8.70	8.72	8.35	8.38	44886
2023-10-16	8.53	8.60	8.40	8.45	53281
2023-10-17	8.46	8.58	8.34	8.41	98747
2023-10-18	8.40	8.40	8.19	8.29	63299
2023-10-19	8.15	8.33	8.11	8.12	126887
2023-10-20	8.13	8.13	7.92	7.98	72517
2023-10-23	7.97	8.16	7.78	8.02	37440
2023-10-24	8.11	8.26	8.04	8.17	33336
2023-10-25	8.17	8.43	8.07	8.40	137554
2023-10-26	8.49	8.52	8.35	8.41	44593
2023-10-27	8.37	8.52	8.33	8.41	57944
2023-10-30	8.41	8.65	8.41	8.61	86015
2023-10-31	8.53	8.75	8.53	8.73	49593
2023-11-01	8.69	9.05	8.60	9.00	105680
2023-11-02	9.00	9.41	9.00	9.39	163265
2023-11-03	9.49	9.49	8.91	9.08	91653
2023-11-06	9.10	9.35	9.01	9.32	52884
2023-11-07	9.40	9.40	9.27	9.35	63870
2023-11-08	9.38	9.38	9.29	9.35	51155
2023-11-09	9.27	9.46	9.18	9.36	103890
2023-11-10	9.37	9.67	9.22	9.55	107741
2023-11-13	9.44	9.61	9.36	9.39	43625
2023-11-14	9.61	9.94	9.55	9.89	187564
2023-11-15	9.95	9.97	9.62	9.69	149869
2023-11-16	10.44	11.45	9.98	11.25	747511
2023-11-17	11.25	11.47	11.07	11.45	338269
2023-11-20	11.57	11.83	11.18	11.22	359905
2023-11-21	11.24	11.54	11.24	11.49	219982
2023-11-22	11.50	11.75	11.37	11.73	169125
2023-11-24	11.80	11.93	11.47	11.51	221836
2023-11-27	11.38	11.82	11.32	11.78	123303
2023-11-28	11.79	11.88	11.56	11.62	90949
2023-11-29	11.68	11.97	11.58	11.87	148759
2023-11-30	11.79	12.00	11.58	11.67	141149
2023-12-01	11.59	12.04	11.57	11.94	395348
2023-12-04	11.94	12.00	11.63	11.96	243362
2023-12-05	11.98	12.10	11.91	11.95	207179
2023-12-06	12.15	12.26	11.80	11.90	125681
2023-12-07	11.95	12.22	11.80	11.88	136312
2023-12-08	11.84	11.97	11.84	11.88	137882
2023-12-11	11.90	11.90	11.53	11.71	195567
2023-12-12	11.75	11.75	11.48	11.72	173802
2023-12-13	11.68	11.68	10.87	10.94	566816
2023-12-14	11.05	11.28	10.92	10.94	470537
2023-12-15	11.16	11.30	10.93	11.02	500383
2023-12-18	11.09	11.10	10.64	10.72	351546
2023-12-19	10.75	11.11	10.46	11.02	444769
2023-12-20	11.09	11.70	11.09	11.27	195561
2023-12-21	11.54	11.66	11.39	11.59	218830
2023-12-22	11.71	11.94	11.59	11.93	343604
2023-12-26	12.12	13.10	12.12	13.01	368122
2023-12-27	13.00	13.28	12.89	13.00	361667
2023-12-28	12.93	12.97	12.56	12.60	284715
2023-12-29	12.56	12.78	12.45	12.52	483755
2024-01-02	12.40	12.67	12.17	12.51	469950
2024-01-03	12.53	12.80	12.38	12.60	321522
2024-01-04	12.51	12.95	12.51	12.85	366375
2024-01-05	12.53	13.04	12.51	12.86	361507
2024-01-08	12.94	13.05	12.47	12.51	297093
2024-01-09	12.44	12.83	12.14	12.61	250453
2024-01-10	12.65	12.87	12.44	12.55	428368
2024-01-11	12.60	12.64	12.24	12.53	154656
2024-01-12	12.56	13.13	12.56	13.05	482187
2024-01-16	13.10	13.28	12.91	13.16	674911
2024-01-17	13.32	13.83	13.15	13.75	787955
2024-01-18	13.81	13.91	13.48	13.90	765707
2024-01-19	13.98	14.00	13.41	13.95	649033
2024-01-22	14.07	14.33	13.90	14.13	651326
2024-01-23	14.20	14.51	14.13	14.39	439344
2024-01-24	14.53	14.70	14.08	14.27	222967
2024-01-25	14.50	14.73	14.37	14.70	470570
2024-01-26	14.70	15.19	14.45	15.19	900183
2024-01-29	15.25	15.40	14.54	14.61	720792
2024-01-30	14.55	14.56	14.25	14.39	475644
2024-01-31	14.28	14.44	14.09	14.12	319771
2024-02-01	14.18	14.55	14.08	14.45	402953
2024-02-02	14.43	14.54	14.30	14.40	404704
2024-02-05	14.25	15.06	14.09	14.85	2449811
2024-02-06	15.05	15.21	14.39	14.73	1137110
2024-02-07	14.61	14.91	14.47	14.70	557237
2024-02-08	15.78	16.32	15.23	16.20	2903726
2024-02-09	16.15	16.37	15.55	15.80	891967
2024-02-12	15.91	16.11	15.72	15.94	811577
2024-02-13	15.70	15.79	15.31	15.68	672989
2024-02-14	15.99	16.07	15.83	16.01	497073
2024-02-15	14.66	14.90	13.23	14.86	3027633
2024-02-16	14.96	15.15	14.64	14.66	1068178
2024-02-20	14.59	14.93	14.51	14.83	702806
2024-02-21	14.75	14.76	14.23	14.50	710371
2024-02-22	14.73	15.11	14.58	15.00	756181
2024-02-23	15.01	15.28	14.95	15.11	586364
2024-02-26	15.07	15.36	14.99	15.24	518184
2024-02-27	15.27	15.39	14.95	15.03	364802
2024-02-28	15.00	15.17	14.60	14.73	470552
2024-02-29	15.00	15.10	14.85	15.04	325414
2024-03-01	15.03	15.17	14.95	15.03	422208
2024-03-04	15.24	15.48	15.04	15.13	792109
2024-03-05	15.13	15.31	15.08	15.18	385552
2024-03-06	15.26	15.41	15.08	15.13	474770
2024-03-07	15.21	15.33	14.81	14.91	511757
2024-03-08	14.93	14.94	14.30	14.52	575217
2024-03-11	14.49	14.97	14.42	14.82	431472
2024-03-12	14.80	15.20	14.65	15.17	485451
2024-03-13	15.17	15.33	14.77	15.06	533158
2024-03-14	15.03	15.06	14.44	14.59	528299
2024-03-15	14.50	14.71	14.49	14.52	1835026
2024-03-18	14.59	14.62	14.37	14.53	687963
2024-03-19	14.50	14.74	14.32	14.70	553459
2024-03-20	14.66	14.88	14.47	14.87	298033
2024-03-21	14.90	15.12	14.86	15.04	490906
2024-03-22	15.07	15.14	14.83	15.10	278085
2024-03-25	15.10	15.22	14.90	15.02	320271
2024-03-26	15.04	15.20	14.85	14.87	652397
2024-03-27	14.86	15.20	14.86	15.18	307396
2024-03-28	15.20	16.12	15.20	15.94	1137264
2024-04-01	16.08	16.17	14.55	14.63	816051
2024-04-02	14.56	14.82	14.11	14.75	585425
2024-04-03	14.73	14.95	14.69	14.80	349617
2024-04-04	14.96	15.03	14.66	14.67	378795
2024-04-05	14.73	14.94	14.70	14.78	306032
2024-04-08	15.16	15.69	15.02	15.48	785777
2024-04-09	15.50	15.50	15.19	15.30	280046
2024-04-10	15.15	15.41	14.95	15.21	412767
2024-04-11	15.28	15.33	15.06	15.26	321086
2024-04-12	15.18	15.26	14.86	14.96	378721
2024-04-15	15.10	15.27	14.60	14.63	328005
2024-04-16	14.57	14.73	14.46	14.48	296811
2024-04-17	14.55	14.55	14.24	14.27	221804
2024-04-18	14.28	14.48	14.20	14.23	293553
2024-04-19	14.20	14.59	14.20	14.58	372825
2024-04-22	14.32	14.60	14.20	14.54	270783
2024-04-23	14.65	14.82	14.50	14.52	213397
2024-04-24	14.55	14.77	14.47	14.62	345238
2024-04-25	14.61	14.93	14.47	14.89	265412
2024-04-26	14.88	15.28	14.84	15.20	221095
2024-04-29	15.23	15.56	15.06	15.51	401983
2024-04-30	15.37	15.52	15.12	15.22	743869
2024-05-01	15.19	15.53	15.06	15.29	363256
2024-05-02	15.50	15.68	15.24	15.41	1224116
2024-05-03	15.59	16.03	15.41	15.61	1280545
2024-05-06	15.66	16.58	15.66	16.52	795583
2024-05-07	16.68	16.96	16.54	16.63	526661
2024-05-08	16.82	17.09	16.61	16.69	509895
2024-05-09	16.10	16.10	14.14	15.19	1688463
2024-05-10	15.30	15.49	14.76	15.02	695568
2024-05-13	15.10	15.36	14.99	14.99	699636
2024-05-14	15.08	15.18	14.88	14.93	386972
2024-05-15	15.10	15.43	15.07	15.42	475381
2024-05-16	15.34	15.60	15.21	15.26	461513
2024-05-17	15.31	15.37	14.93	14.98	356924
2024-05-20	14.98	15.23	14.55	14.62	767401
2024-05-21	14.53	14.53	14.28	14.35	683842
2024-05-22	14.33	14.80	14.20	14.65	620130
2024-05-23	14.75	15.30	14.75	14.98	421826
2024-05-24	15.04	15.37	14.99	15.35	256446
2024-05-28	15.35	16.41	15.35	16.35	650211
2024-05-29	16.31	16.55	16.00	16.26	725006
2024-05-30	16.35	16.44	15.99	16.05	1021975
2024-05-31	16.08	16.29	15.69	15.81	1742310
2024-06-03	15.90	15.94	15.29	15.37	1030931
2024-06-04	15.27	15.38	15.10	15.25	540764
2024-06-05	15.25	15.77	14.91	15.32	634936
2024-06-06	15.19	15.23	14.76	14.77	469941
2024-06-07	14.71	14.81	14.32	14.41	459282
2024-06-10	14.41	14.68	14.30	14.35	545441
2024-06-11	14.25	14.66	14.23	14.42	394387
2024-06-12	14.60	14.69	14.25	14.39	451222
2024-06-13	14.32	14.40	13.87	14.17	425136
2024-06-14	14.06	14.19	13.75	13.84	330930
2024-06-17	13.77	14.01	13.75	13.87	379015
2024-06-18	13.93	13.94	13.66	13.89	357339
2024-06-20	13.90	14.05	13.76	13.90	350831
2024-06-21	14.10	14.19	13.66	14.15	648539
2024-06-24	14.10	14.39	13.91	14.03	367710
2024-06-25	14.12	14.58	13.99	14.56	392983
2024-06-26	14.46	14.87	14.36	14.86	485756
2024-06-27	14.87	15.01	14.70	15.00	396087
2024-06-28	15.17	15.75	15.17	15.73	1869404
2024-07-01	15.69	16.10	15.06	16.07	834885
2024-07-02	16.11	16.40	15.98	16.38	822693
2024-07-03	16.44	16.78	16.25	16.46	337301
2024-07-05	16.45	16.75	16.31	16.40	363521
2024-07-08	16.50	16.86	16.39	16.63	889736
2024-07-09	16.59	16.59	15.76	15.88	475082
2024-07-10	15.89	16.00	15.68	15.91	316509
2024-07-11	16.04	16.49	15.98	16.34	297766
2024-07-12	16.50	16.79	16.41	16.43	586352
2024-07-15	16.75	17.14	16.53	16.95	719257
2024-07-16	17.18	18.06	17.03	18.05	1413689
2024-07-17	17.88	18.31	17.85	18.15	568671
2024-07-18	18.12	18.50	18.00	18.31	521097
2024-07-19	18.44	18.56	18.17	18.25	438591
2024-07-22	18.26	19.03	18.20	18.90	807910
2024-07-23	18.87	19.40	18.67	18.95	525466
2024-07-24	18.82	19.02	18.50	18.85	444551
2024-07-25	19.14	19.14	18.59	18.69	625606
2024-07-26	19.07	19.50	18.98	19.43	479934
2024-07-29	19.50	19.79	18.96	19.14	379596
2024-07-30	19.31	19.50	19.14	19.35	320904
2024-07-31	19.45	19.45	18.75	18.94	359490
2024-08-01	18.95	19.26	18.24	18.33	454164
2024-08-02	17.79	17.93	17.25	17.84	525641
2024-08-05	16.92	17.44	16.46	17.25	678116
2024-08-06	17.37	17.87	17.25	17.50	563240
2024-08-07	17.70	17.70	16.66	16.92	656263
2024-08-08	16.92	17.51	16.54	17.18	966756
2024-08-09	17.13	17.21	16.91	17.06	506495
2024-08-12	17.03	17.09	16.59	16.69	504914
2024-08-13	16.67	16.87	16.43	16.84	403744
2024-08-14	16.91	17.23	16.85	17.17	286678
2024-08-15	17.50	17.62	17.18	17.38	293933
2024-08-16	17.36	17.60	17.36	17.45	247359
2024-08-19	17.40	17.50	16.60	16.69	328765
2024-08-20	16.73	16.78	16.40	16.71	390653
2024-08-21	16.89	17.47	16.70	17.43	271421
2024-08-22	17.47	17.50	17.26	17.38	221299
2024-08-23	17.59	17.69	17.29	17.33	307585
2024-08-26	17.16	17.17	16.49	16.84	357081
2024-08-27	16.86	17.31	16.75	17.21	211277
2024-08-28	17.11	17.40	17.02	17.33	184048
2024-08-29	17.50	17.60	17.24	17.33	239825
2024-08-30	17.48	17.48	17.09	17.45	255828
2024-09-03	17.40	17.45	16.72	16.77	262811
2024-09-04	16.87	16.95	16.61	16.84	178226
2024-09-05	16.75	16.87	16.38	16.54	211111
2024-09-06	16.57	16.82	15.77	15.83	449502
2024-09-09	15.98	16.83	15.94	16.56	434369
2024-09-10	16.46	16.69	16.26	16.41	248984
2024-09-11	15.51	16.21	15.51	16.20	352693
2024-09-12	16.29	16.73	16.29	16.54	190929
2024-09-13	16.70	16.98	16.60	16.76	246147
2024-09-16	16.81	17.04	16.68	16.73	328729
2024-09-17	17.00	17.01	16.63	16.64	243273
2024-09-18	16.65	17.03	16.41	16.64	363541
2024-09-19	17.02	17.02	16.52	16.91	442954
2024-09-20	16.90	16.90	16.45	16.46	1180236
2024-09-23	16.47	16.55	16.12	16.31	484817
2024-09-24	16.27	16.49	16.07	16.43	258103
2024-09-25	16.36	16.43	16.08	16.13	194739
2024-09-26	16.28	16.32	15.95	16.05	425300
2024-09-27	16.14	16.53	16.08	16.16	283570
2024-09-30	15.90	16.28	15.88	16.26	252661
2024-10-01	16.30	16.31	15.73	15.75	326387
2024-10-02	15.75	15.88	15.68	15.70	283233
2024-10-03	15.59	15.59	15.36	15.41	321356
2024-10-04	15.64	15.64	15.26	15.41	481872
2024-10-07	15.33	15.40	15.14	15.20	307259
2024-10-08	15.18	15.61	15.18	15.57	429797
2024-10-09	15.60	15.71	15.29	15.47	367280
2024-10-10	15.31	15.49	15.26	15.47	327185
2024-10-11	15.51	15.89	15.51	15.87	167309
2024-10-14	15.88	16.50	15.84	16.28	282174
2024-10-15	16.23	16.43	16.04	16.06	351944
2024-10-16	16.26	16.62	16.13	16.58	255201
2024-10-17	16.60	16.66	16.27	16.41	241458
2024-10-18	16.43	16.48	16.14	16.25	221832
2024-10-21	16.15	16.27	15.85	15.93	197644
2024-10-22	15.90	16.02	15.64	15.94	162934
2024-10-23	15.80	16.19	15.63	16.09	228063
2024-10-24	16.14	16.41	16.08	16.41	192036
2024-10-25	16.40	16.66	16.25	16.64	355238
2024-10-28	16.75	16.85	16.41	16.79	298233
2024-10-29	16.62	17.05	16.55	17.05	311012
2024-10-30	17.02	17.46	16.95	17.18	331931
2024-10-31	17.11	17.23	16.64	16.64	212593
2024-11-01	16.83	16.98	16.52	16.55	187184
2024-11-04	16.42	16.82	16.31	16.57	224913
2024-11-05	16.49	17.13	16.31	17.12	445706
2024-11-06	18.73	19.27	18.50	19.03	864637
2024-11-07	19.13	19.60	18.90	19.41	412519
2024-11-08	19.41	20.32	19.40	20.30	461573
2024-11-11	20.45	20.73	20.19	20.62	316951
2024-11-12	20.52	20.62	20.09	20.14	220070
2024-11-13	20.32	20.67	20.30	20.33	239179
2024-11-14	20.33	20.33	19.48	19.54	206440
2024-11-15	19.66	19.87	19.42	19.61	232561
2024-11-18	19.56	19.86	19.50	19.68	263370
2024-11-19	19.56	20.00	19.47	19.94	189643
2024-11-20	19.81	20.58	19.65	19.89	675362
2024-11-21	22.26	24.44	22.10	23.61	1765908
2024-11-22	24.33	25.60	23.73	25.38	1384789
2024-11-25	25.69	26.13	24.94	25.94	938382
2024-11-26	25.53	26.05	25.37	25.95	572022
2024-11-27	26.08	26.43	25.57	26.04	268662
2024-11-29	25.77	26.24	25.47	25.87	251630
2024-12-02	25.88	26.64	25.53	26.44	721417
2024-12-03	24.83	24.96	22.81	24.17	2123343
2024-12-04	24.33	24.95	24.27	24.82	795034
2024-12-05	24.81	25.72	24.55	25.44	730649
2024-12-06	25.68	25.90	25.41	25.62	477930
2024-12-09	25.85	25.85	25.26	25.65	383638
2024-12-10	25.62	26.19	25.46	26.12	404179
2024-12-11	26.07	26.65	26.04	26.10	429859
2024-12-12	26.11	26.20	25.62	26.05	310691
2024-12-13	26.00	26.17	25.53	25.77	458064
2024-12-16	25.85	26.70	25.65	26.50	537043
2024-12-17	26.62	26.71	25.82	26.21	360870
2024-12-18	26.40	26.54	24.54	24.81	566085
2024-12-19	25.63	26.09	25.27	25.42	380245
2024-12-20	24.95	25.84	24.95	25.29	583504
2024-12-23	25.25	25.58	24.86	25.44	329583
2024-12-24	25.46	26.31	25.20	26.29	212854
2024-12-26	26.09	26.68	25.69	26.53	279781
2024-12-27	26.35	26.43	25.70	25.96	423203
2024-12-30	25.55	26.16	25.47	25.87	377889
2024-12-31	26.00	26.38	25.70	25.71	476125
2025-01-02	25.82	25.92	25.11	25.41	384003
2025-01-03	25.51	26.24	25.34	26.20	523752
2025-01-06	26.41	26.71	25.30	25.77	367513
2025-01-07	25.84	25.99	24.98	25.73	292064
2025-01-08	25.44	25.55	25.18	25.26	299359
2025-01-10	24.82	25.04	24.29	24.77	408311
2025-01-13	24.34	25.27	24.29	25.26	405137
2025-01-14	25.49	25.95	25.19	25.82	352426
2025-01-15	26.00	26.49	25.54	25.95	652526
2025-01-16	26.21	26.37	25.95	26.00	631492
2025-01-17	26.28	27.10	26.13	26.58	691040
2025-01-21	26.88	27.29	25.69	26.37	662981
2025-01-22	26.40	26.71	26.12	26.53	324644
2025-01-23	26.43	27.14	26.27	26.75	694494
2025-01-24	26.65	26.83	26.21	26.46	449273
2025-01-27	25.66	26.12	24.50	25.75	633790
2025-01-28	25.95	26.55	25.76	26.21	470659
2025-01-29	26.25	26.62	26.16	26.30	341445
2025-01-30	26.60	27.75	26.30	27.74	829746
2025-01-31	27.86	28.00	27.11	27.43	627775
2025-02-03	26.61	27.69	26.32	27.32	445008
2025-02-04	27.20	28.97	27.20	28.95	847794
2025-02-05	28.81	29.04	27.77	28.39	1122063
2025-02-06	30.55	30.56	28.65	29.53	1654602
2025-02-07	29.67	30.11	28.85	29.65	916946
2025-02-10	29.64	29.96	28.30	29.11	833382
2025-02-11	28.27	28.45	27.41	27.93	1121965
2025-02-12	27.56	27.87	27.24	27.41	516715
2025-02-13	27.60	27.78	26.78	27.20	455950
2025-02-14	27.35	28.70	27.24	28.39	895755
2025-02-18	28.39	28.72	27.66	28.39	479532
2025-02-19	28.01	29.28	28.00	29.13	593499
2025-02-20	28.96	29.09	27.90	28.84	620213
2025-02-21	29.14	29.23	26.22	26.50	812584
2025-02-24	26.83	27.24	26.31	27.02	554874
2025-02-25	27.11	27.25	25.90	27.15	628589
2025-02-26	27.68	28.92	27.39	28.64	995316
2025-02-27	28.58	28.82	27.70	27.79	1271056
2025-02-28	27.61	28.36	27.57	28.24	661849
2025-03-03	28.45	28.72	26.91	27.08	660490
2025-03-04	26.45	27.47	26.11	27.07	816552
2025-03-05	27.21	27.72	26.93	27.59	821112
2025-03-06	27.00	27.31	26.09	26.29	974289
2025-03-07	26.17	26.70	25.38	26.20	1190623
2025-03-10	25.36	25.85	24.55	25.58	1112868
2025-03-11	25.45	26.86	25.21	26.77	755417
2025-03-12	27.48	27.83	26.50	26.91	720760
2025-03-13	26.97	27.20	25.54	25.78	622231
2025-03-14	26.33	26.89	25.92	26.89	733555
2025-03-17	26.75	27.12	26.13	27.06	554820
2025-03-18	26.74	27.44	26.16	26.32	576049
2025-03-19	26.32	28.10	26.00	27.98	645417
2025-03-20	27.39	28.29	27.39	27.79	624197
2025-03-21	27.22	27.54	26.47	26.47	1674377
2025-03-24	27.06	27.91	26.96	27.32	784529
2025-03-25	27.11	27.41	26.90	27.33	365852
2025-03-26	27.30	27.40	26.44	26.53	642138
2025-03-27	26.54	26.88	26.15	26.50	1609733
2025-03-28	26.50	26.76	25.28	25.36	1216314
2025-03-31	24.70	25.86	24.33	25.68	1166763
2025-04-01	25.62	26.21	25.30	25.97	615888
2025-04-02	25.75	26.98	25.75	26.85	753344
2025-04-03	25.19	26.27	24.81	26.09	708096
2025-04-04	24.89	26.04	24.43	25.25	764458
2025-04-07	23.91	27.14	23.66	25.60	1286603
2025-04-08	26.43	26.76	25.56	26.08	1004214
2025-04-09	25.95	28.66	25.65	27.53	1263626
2025-04-10	27.00	27.69	26.16	26.92	1043311
2025-04-11	26.85	27.17	26.10	26.78	553701
2025-04-14	27.15	27.72	26.52	27.41	495283
2025-04-15	27.57	28.26	27.32	28.11	372816
2025-04-16	27.86	28.27	27.44	27.74	430202
2025-04-17	27.67	28.00	27.32	27.34	687410
2025-04-21	27.35	27.39	25.34	25.53	423320
2025-04-22	25.87	27.18	25.87	26.99	584526
2025-04-23	27.84	28.27	27.51	27.96	564377
2025-04-24	28.28	29.08	27.72	27.84	429231
2025-04-25	27.72	28.02	27.49	27.99	490626
2025-04-28	28.02	28.28	27.51	27.92	410997
2025-04-29	27.85	28.46	27.59	28.22	332080
2025-04-30	27.83	28.20	27.35	28.06	583417
2025-05-01	28.20	29.00	27.82	28.57	422818
2025-05-02	28.89	29.52	28.89	29.49	755544
2025-05-05	29.03	30.05	29.03	29.50	471865
2025-05-06	28.94	29.79	28.76	29.41	410679
2025-05-07	29.83	30.04	29.40	29.62	869024
2025-05-08	31.66	33.67	31.66	32.77	1646822
2025-05-09	33.00	34.50	32.85	34.33	1336915
2025-05-12	35.42	35.49	33.26	34.14	1046792
2025-05-13	31.81	32.12	29.35	31.67	3906805
2025-05-14	31.99	33.31	31.70	33.10	1382096
2025-05-15	32.99	33.84	32.71	33.73	1283901
2025-05-16	33.68	34.66	33.59	34.62	1135732
2025-05-19	34.06	34.98	33.68	34.80	756652
2025-05-20	34.84	35.88	34.38	35.39	1619540
2025-05-21	35.09	35.99	34.86	35.32	1169585
2025-05-22	35.67	36.32	34.29	34.29	1111244
2025-05-23	34.56	35.39	34.28	34.99	827572
2025-05-27	35.92	36.05	35.01	35.76	1111274
2025-05-28	35.01	35.87	34.75	35.75	648728
2025-05-29	35.70	35.92	35.28	35.30	439345
2025-05-30	34.84	35.71	34.72	35.53	697231
2025-06-02	35.44	35.92	35.30	35.90	778023
2025-06-03	36.00	36.23	34.63	35.40	721650
2025-06-04	35.63	35.82	35.14	35.63	563213
2025-06-05	35.59	35.87	34.85	35.02	470234
2025-06-06	35.72	35.73	34.99	35.36	459247
2025-06-09	35.32	35.41	32.19	33.24	1343460
2025-06-10	33.50	33.58	31.91	32.54	804665
2025-06-11	32.72	33.01	32.37	32.64	520410
2025-06-12	32.97	33.22	32.38	33.01	546350
2025-06-13	32.50	33.90	32.23	33.58	640818
2025-06-16	33.75	34.51	33.36	33.64	700692
2025-06-17	33.52	33.56	32.65	33.27	535212
2025-06-18	33.27	33.48	32.97	33.17	347834
2025-06-20	33.30	33.63	32.91	33.32	641244
2025-06-23	33.21	34.78	32.77	34.76	884236
2025-06-24	35.04	35.08	34.15	34.25	481762
2025-06-25	34.48	34.48	32.95	33.09	491713
2025-06-26	33.34	33.39	32.70	33.38	558340
2025-06-27	33.45	34.82	32.71	34.52	1446186
2025-06-30	34.76	35.18	33.69	33.89	565028
2025-07-01	33.66	33.80	32.38	32.62	853791
2025-07-02	32.25	32.30	30.04	31.60	1596140
2025-07-03	31.44	32.62	31.02	32.30	408134
2025-07-07	32.30	32.30	31.46	31.86	679670
2025-07-08	32.01	32.09	31.02	31.46	582657
2025-07-09	31.61	31.97	31.04	31.80	613179
2025-07-10	31.62	31.88	31.30	31.45	569424
2025-07-11	31.40	31.55	31.00	31.26	329007
2025-07-14	31.46	31.94	31.18	31.78	322038
2025-07-15	31.78	32.07	31.34	31.93	345260
2025-07-16	32.04	32.35	31.56	31.86	447117
2025-07-17	31.87	32.57	31.86	32.53	628651
2025-07-18	32.39	33.06	32.08	32.52	561022
2025-07-21	32.42	32.60	31.49	32.06	404789
2025-07-22	32.06	32.31	31.11	31.17	556505
2025-07-23	31.03	31.53	30.42	31.53	582503
2025-07-24	31.48	31.77	30.96	31.53	499688
2025-07-25	31.76	31.86	31.43	31.54	726075
2025-07-28	31.79	31.97	30.84	31.14	442726
2025-07-29	31.49	31.76	31.14	31.57	421039
2025-07-30	31.57	32.33	31.36	31.85	579166
2025-07-31	32.01	32.35	31.43	32.22	624952
2025-08-01	32.32	32.41	31.81	32.07	564623
2025-08-04	32.26	32.44	31.05	31.32	452720
2025-08-05	31.64	32.50	30.68	31.95	930896
2025-08-06	31.99	33.49	31.80	33.42	785085
2025-08-07	31.56	31.56	26.52	27.13	3033516
2025-08-08	27.68	27.87	26.01	26.86	1762008
2025-08-11	26.96	27.00	25.74	25.76	1022217
2025-08-12	25.86	26.56	25.16	26.54	1375403
2025-08-13	26.59	26.59	25.29	25.77	1227623
2025-08-14	25.99	26.22	25.15	25.50	845197
2025-08-15	26.21	26.59	25.70	26.03	1387461
2025-08-18	25.94	26.60	25.90	26.56	1218763
2025-08-19	26.50	26.79	25.92	26.26	734691
2025-08-20	26.19	26.35	25.71	26.07	545520
2025-08-21	26.10	26.82	26.10	26.75	513397
2025-08-22	26.71	27.11	26.31	26.82	692344
2025-08-25	26.80	27.07	26.43	26.50	560507
2025-08-26	26.53	26.79	26.20	26.53	667799
2025-08-27	26.54	27.40	26.50	27.09	565096
2025-08-28	27.08	27.45	26.66	26.89	665615
2025-08-29	26.98	27.18	26.48	26.59	551922
2025-09-02	26.30	27.17	26.30	27.10	696449
2025-09-03	26.92	27.73	26.92	27.50	583150
2025-09-04	27.53	27.77	27.13	27.30	678112
2025-09-05	27.33	27.49	26.36	26.93	445646
2025-09-08	26.97	27.60	26.83	27.51	474270
2025-09-09	27.61	27.96	27.33	27.83	383185
2025-09-10	27.89	28.03	26.93	27.15	517004
2025-09-11	27.27	28.36	27.09	28.35	402231
2025-09-12	28.13	28.29	27.46	27.46	254653

Explore More About UTI

Coins representing dividend payouts and trends

UTI Dividend History

Discover Universal Technical Institute'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

UTI Stock Split History

Discover Universal Technical Institute'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

UTI Historical Prices

Explore Universal Technical Institute's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics