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

FTF Historical Prices

Summary

Key Stock Metrics

6.33

(December 20, 2024)

52-Week Low

6.75

(December 9, 2024)

52-Week High

15.87

(February 15, 2013)

All-Time High

6.53

(March 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-09-04	15.00	15.05	15.00	15.05	31600
2003-09-05	15.01	15.05	15.00	15.03	24600
2003-09-08	15.00	15.04	15.00	15.00	56500
2003-09-09	15.00	15.03	15.00	15.00	34100
2003-09-10	15.01	15.01	15.00	15.01	31300
2003-09-11	15.04	15.04	15.00	15.02	46900
2003-09-12	15.02	15.02	15.00	15.01	25900
2003-09-15	15.00	15.01	15.00	15.00	24600
2003-09-16	15.00	15.04	15.00	15.00	55500
2003-09-17	15.00	15.02	15.00	15.00	54700
2003-09-18	15.00	15.02	15.00	15.02	36800
2003-09-19	15.02	15.02	15.00	15.00	26300
2003-09-22	15.00	15.01	15.00	15.01	187600
2003-09-23	15.00	15.01	15.00	15.01	265300
2003-09-24	15.00	15.01	15.00	15.00	131100
2003-09-25	15.00	15.00	14.60	14.94	201700
2003-09-26	14.94	14.96	14.94	14.95	53300
2003-09-29	14.95	14.99	14.95	14.96	138100
2003-09-30	14.96	14.97	14.96	14.96	59500
2003-10-01	14.96	14.97	14.96	14.96	59100
2003-10-02	14.97	14.97	14.96	14.97	37200
2003-10-03	14.96	14.97	14.96	14.96	87200
2003-10-06	14.97	14.97	14.96	14.96	25400
2003-10-07	14.96	14.97	14.96	14.97	53400
2003-10-08	14.97	14.97	14.96	14.97	42400
2003-10-09	14.96	14.97	14.96	14.96	42800
2003-10-10	14.96	14.97	14.96	14.96	77700
2003-10-13	14.96	14.97	14.91	14.92	55600
2003-10-14	14.92	14.92	14.83	14.85	59500
2003-10-15	14.85	14.85	14.71	14.73	59800
2003-10-16	14.69	14.95	14.57	14.90	77500
2003-10-17	14.82	14.92	14.76	14.80	40600
2003-10-20	14.80	14.90	14.73	14.82	22800
2003-10-21	14.80	14.90	14.77	14.78	30600
2003-10-22	14.85	14.90	14.76	14.76	32600
2003-10-23	14.80	14.95	14.70	14.80	47900
2003-10-24	14.81	14.95	14.75	14.81	24500
2003-10-27	14.80	14.80	14.57	14.57	51500
2003-10-28	14.60	14.75	14.50	14.51	92800
2003-10-29	14.55	14.60	14.46	14.58	43400
2003-10-30	14.60	14.60	14.45	14.59	52500
2003-10-31	14.65	14.70	14.50	14.70	38700
2003-11-03	14.78	14.78	14.50	14.50	51600
2003-11-04	14.55	15.00	14.55	14.83	131700
2003-11-05	14.83	14.90	14.70	14.79	27600
2003-11-06	14.85	14.88	14.65	14.65	38000
2003-11-07	14.65	14.84	14.61	14.74	36300
2003-11-10	14.70	14.80	14.70	14.80	27800
2003-11-11	14.80	14.80	14.70	14.70	38700
2003-11-12	14.70	14.84	14.70	14.80	22900
2003-11-13	14.85	14.85	14.69	14.82	28500
2003-11-14	14.85	14.89	14.70	14.89	26100
2003-11-17	14.71	14.82	14.60	14.73	42500
2003-11-18	14.75	14.80	14.51	14.61	53100
2003-11-19	14.62	14.73	14.60	14.60	48800
2003-11-20	14.65	14.70	14.52	14.60	52700
2003-11-21	14.70	14.74	14.45	14.45	84200
2003-11-24	14.46	14.66	14.35	14.50	87800
2003-11-25	14.30	14.55	14.27	14.45	53700
2003-11-26	14.35	14.50	14.29	14.29	41500
2003-11-28	14.26	14.50	14.21	14.45	23200
2003-12-01	14.49	14.49	14.07	14.20	119600
2003-12-02	14.25	14.29	14.01	14.27	86600
2003-12-03	14.37	14.37	13.96	14.10	144600
2003-12-04	14.10	14.17	13.83	14.00	124100
2003-12-05	13.90	14.14	13.80	14.10	104300
2003-12-08	14.12	14.15	14.00	14.14	99500
2003-12-09	14.04	14.16	14.01	14.15	82600
2003-12-10	14.17	14.25	14.04	14.10	80300
2003-12-11	14.06	14.25	14.05	14.14	94100
2003-12-12	14.24	14.33	14.14	14.28	83000
2003-12-15	14.38	14.42	14.16	14.17	102600
2003-12-16	14.27	14.63	14.20	14.35	229700
2003-12-17	14.40	14.60	14.40	14.50	99600
2003-12-18	14.60	14.60	14.40	14.53	90500
2003-12-19	14.59	14.60	14.30	14.44	90600
2003-12-22	14.55	14.59	14.39	14.42	124100
2003-12-23	14.52	14.70	14.42	14.62	103800
2003-12-24	14.70	14.70	14.46	14.69	46700
2003-12-26	14.70	14.72	14.55	14.72	28200
2003-12-29	14.72	14.72	14.51	14.70	65900
2003-12-30	14.70	14.79	14.51	14.51	59300
2003-12-31	14.45	14.60	14.41	14.60	65000
2004-01-02	14.70	14.70	14.60	14.70	24100
2004-01-05	14.76	14.80	14.57	14.70	78000
2004-01-06	14.80	15.00	14.65	14.80	97000
2004-01-07	14.80	14.99	14.70	14.90	76500
2004-01-08	14.99	14.99	14.80	14.85	58500
2004-01-09	14.95	15.00	14.86	14.98	67800
2004-01-12	14.88	15.00	14.76	14.86	60800
2004-01-13	14.86	15.00	14.86	15.00	118200
2004-01-14	15.00	15.00	14.80	14.80	85000
2004-01-15	14.90	15.00	14.82	14.95	79000
2004-01-16	14.99	15.00	14.89	14.90	106600
2004-01-20	15.00	15.04	14.90	15.00	73000
2004-01-21	15.02	15.05	14.90	14.93	75500
2004-01-22	14.92	15.00	14.85	15.00	87000
2004-01-23	15.00	15.05	14.83	14.85	83800
2004-01-26	14.85	15.00	14.82	14.96	111700
2004-01-27	14.96	15.00	14.80	14.85	128600
2004-01-28	14.85	14.92	14.70	14.77	129600
2004-01-29	14.80	14.90	14.75	14.90	47100
2004-01-30	14.85	15.00	14.80	14.90	48000
2004-02-02	14.92	15.00	14.78	14.80	41600
2004-02-03	14.90	14.99	14.80	14.90	68900
2004-02-04	14.87	15.00	14.80	15.00	96800
2004-02-05	15.01	15.03	14.85	14.98	47300
2004-02-06	15.00	15.00	14.70	14.70	98800
2004-02-09	14.72	14.90	14.70	14.90	57600
2004-02-10	14.90	15.00	14.70	15.00	69100
2004-02-11	15.00	15.00	14.85	14.95	67800
2004-02-12	14.95	15.00	14.86	14.99	55000
2004-02-13	14.99	15.00	14.80	14.85	66200
2004-02-17	14.95	14.95	14.72	14.79	54000
2004-02-18	14.85	15.05	14.75	15.05	151600
2004-02-19	15.14	15.14	14.85	14.85	94500
2004-02-20	14.95	15.00	14.80	15.00	39000
2004-02-23	15.02	15.02	14.76	14.85	90800
2004-02-24	14.90	14.92	14.70	14.70	89400
2004-02-25	14.68	14.80	14.58	14.80	60900
2004-02-26	14.90	14.99	14.67	14.99	51800
2004-02-27	14.95	15.00	14.70	14.75	82400
2004-03-01	14.80	14.85	14.70	14.83	38100
2004-03-02	14.85	14.89	14.74	14.85	62000
2004-03-03	14.80	14.92	14.80	14.85	75200
2004-03-04	14.89	14.95	14.75	14.90	72500
2004-03-05	14.87	14.95	14.75	14.85	76800
2004-03-08	14.82	14.95	14.75	14.90	54900
2004-03-09	14.84	14.99	14.84	14.92	61500
2004-03-10	14.92	14.95	14.82	14.95	46700
2004-03-11	15.00	15.00	14.85	14.93	51300
2004-03-12	14.93	14.95	14.77	14.77	74400
2004-03-15	14.83	14.91	14.75	14.81	67900
2004-03-16	14.76	14.98	14.75	14.91	105800
2004-03-17	14.93	15.00	14.90	15.00	59200
2004-03-18	15.00	15.00	14.82	14.90	73300
2004-03-19	14.85	14.95	14.82	14.83	68300
2004-03-22	14.82	14.91	14.73	14.73	67400
2004-03-23	14.74	14.90	14.74	14.89	85500
2004-03-24	14.83	14.90	14.73	14.84	48300
2004-03-25	14.85	14.85	14.70	14.74	97000
2004-03-26	14.83	14.84	14.69	14.83	52500
2004-03-29	14.70	14.80	14.65	14.75	26000
2004-03-30	14.84	14.86	14.74	14.82	37600
2004-03-31	14.85	14.87	14.75	14.87	57400
2004-04-01	14.86	14.90	14.79	14.83	49200
2004-04-02	14.74	14.88	14.71	14.75	52800
2004-04-05	14.74	14.74	14.30	14.50	92700
2004-04-06	14.51	14.60	14.21	14.37	52600
2004-04-07	14.47	14.70	14.22	14.40	49600
2004-04-08	14.55	14.80	14.50	14.78	37700
2004-04-12	14.76	14.76	14.30	14.49	83300
2004-04-13	14.30	14.33	13.90	14.09	123100
2004-04-14	14.09	14.09	13.55	13.75	51800
2004-04-15	13.75	13.80	13.30	13.64	107000
2004-04-16	13.60	14.35	13.60	14.35	98000
2004-04-19	14.27	14.60	14.10	14.50	50800
2004-04-20	14.50	14.50	13.87	14.20	68300
2004-04-21	14.10	14.28	13.55	13.99	65200
2004-04-22	14.10	14.20	13.75	13.77	69300
2004-04-23	13.75	13.75	13.35	13.45	126500
2004-04-26	13.51	13.57	13.11	13.32	165300
2004-04-27	13.11	13.47	13.01	13.47	127100
2004-04-28	13.41	13.45	13.06	13.30	46400
2004-04-29	13.34	13.60	13.34	13.43	55100
2004-04-30	13.26	13.62	13.20	13.53	50900
2004-05-03	13.80	13.87	13.51	13.75	46900
2004-05-04	13.67	13.85	13.51	13.71	114500
2004-05-05	13.72	13.99	13.50	13.76	79900
2004-05-06	13.86	14.22	13.80	14.14	90700
2004-05-07	13.64	13.85	13.30	13.41	119700
2004-05-10	13.31	13.39	13.05	13.06	66000
2004-05-11	13.16	13.50	13.16	13.50	64400
2004-05-12	13.50	13.50	13.11	13.48	52900
2004-05-13	13.35	13.50	13.10	13.50	52100
2004-05-14	13.50	13.66	13.20	13.40	62900
2004-05-17	13.45	13.79	13.23	13.75	63400
2004-05-18	13.85	13.95	13.65	13.70	65000
2004-05-19	13.80	13.94	13.52	13.78	77700
2004-05-20	13.81	13.85	13.31	13.35	77200
2004-05-21	13.31	13.52	13.30	13.45	78000
2004-05-24	13.49	13.67	13.30	13.48	64400
2004-05-25	13.57	13.74	13.31	13.48	87800
2004-05-26	13.48	13.79	13.36	13.50	49200
2004-05-27	13.50	13.94	13.44	13.53	66600
2004-05-28	13.63	13.74	13.52	13.73	41700
2004-06-01	13.63	13.79	13.52	13.53	32200
2004-06-02	13.55	13.78	13.50	13.65	56600
2004-06-03	13.65	13.72	13.53	13.57	28300
2004-06-04	13.60	13.82	13.39	13.50	62000
2004-06-07	13.42	13.70	13.32	13.51	95500
2004-06-08	13.47	14.50	13.43	13.55	55200
2004-06-09	13.55	13.73	13.45	13.57	41900
2004-06-10	13.57	13.67	13.44	13.65	49200
2004-06-14	13.55	13.67	13.40	13.43	78600
2004-06-15	13.43	13.65	13.41	13.65	83300
2004-06-16	13.55	14.00	13.55	13.85	156500
2004-06-17	13.73	13.94	13.71	13.84	50500
2004-06-18	13.80	13.94	13.56	13.73	75800
2004-06-21	13.65	13.90	13.65	13.85	41800
2004-06-22	13.95	13.99	13.77	13.80	86800
2004-06-23	13.95	13.98	13.56	13.56	75700
2004-06-24	13.60	13.63	13.33	13.46	136800
2004-06-25	13.49	13.55	13.40	13.43	53000
2004-06-28	13.39	13.49	13.33	13.45	53700
2004-06-29	13.37	13.45	13.26	13.29	60300
2004-06-30	13.35	13.37	13.20	13.31	69400
2004-07-01	13.30	13.49	13.23	13.25	38200
2004-07-02	13.45	13.61	13.37	13.52	38000
2004-07-06	13.42	13.61	13.37	13.54	35400
2004-07-07	13.59	13.69	13.41	13.58	53600
2004-07-08	13.49	13.68	13.49	13.50	43200
2004-07-09	13.59	13.64	13.48	13.64	32300
2004-07-12	13.66	13.75	13.58	13.58	51000
2004-07-13	13.58	13.68	13.50	13.61	67300
2004-07-14	13.61	13.79	13.51	13.64	50600
2004-07-15	13.69	13.69	13.36	13.52	115700
2004-07-16	13.59	13.86	13.59	13.77	154200
2004-07-19	13.77	13.93	13.72	13.90	62000
2004-07-20	13.90	13.93	13.72	13.80	65800
2004-07-21	13.75	13.89	13.70	13.89	45200
2004-07-22	13.94	13.94	13.74	13.90	54900
2004-07-23	13.85	13.94	13.78	13.93	65500
2004-07-26	13.95	13.96	13.82	13.92	39000
2004-07-27	13.93	13.93	13.70	13.84	89200
2004-07-28	13.80	13.87	13.75	13.75	68500
2004-07-29	13.85	13.93	13.76	13.89	50700
2004-07-30	13.93	13.95	13.75	13.95	25200
2004-08-02	13.97	13.97	13.75	13.79	54300
2004-08-03	13.87	13.90	13.76	13.85	47200
2004-08-04	13.85	13.95	13.85	13.95	48400
2004-08-05	13.95	14.00	13.85	13.85	39800
2004-08-06	13.95	14.10	13.94	13.94	31800
2004-08-09	14.00	14.14	13.93	14.00	56400
2004-08-10	14.00	14.23	13.94	14.00	83700
2004-08-11	14.04	14.14	14.00	14.05	63500
2004-08-12	14.05	14.31	13.86	14.23	52900
2004-08-13	14.26	14.26	13.96	14.18	46000
2004-08-16	14.18	14.35	13.96	14.31	53200
2004-08-17	14.25	14.45	14.10	14.34	85100
2004-08-18	14.26	14.45	14.11	14.18	72800
2004-08-19	14.28	14.38	14.10	14.22	34000
2004-08-20	14.25	14.35	14.07	14.17	54600
2004-08-23	14.23	14.23	13.99	14.22	141800
2004-08-24	14.20	14.35	14.06	14.35	114400
2004-08-25	14.44	14.45	14.12	14.20	87600
2004-08-26	14.20	14.29	14.06	14.19	79000
2004-08-27	14.16	14.20	14.04	14.12	44200
2004-08-30	14.15	14.20	14.06	14.16	34500
2004-08-31	14.19	14.30	14.14	14.30	53700
2004-09-01	14.35	14.41	14.20	14.32	56200
2004-09-02	14.40	14.41	14.22	14.29	42800
2004-09-03	14.40	14.41	14.20	14.40	38100
2004-09-07	14.40	14.41	14.26	14.40	45300
2004-09-08	14.41	14.49	14.29	14.49	64100
2004-09-09	14.50	14.50	14.22	14.36	52400
2004-09-10	14.20	14.37	14.20	14.37	73500
2004-09-13	14.37	14.51	14.22	14.51	57400
2004-09-14	14.52	14.58	14.31	14.39	68700
2004-09-15	14.60	14.67	14.25	14.45	58800
2004-09-16	14.55	14.75	14.45	14.65	54500
2004-09-17	14.75	14.85	14.52	14.75	88400
2004-09-20	14.85	14.92	14.55	14.75	84500
2004-09-21	14.77	14.82	14.43	14.70	66300
2004-09-22	14.80	14.84	14.55	14.71	56600
2004-09-23	14.67	14.80	14.50	14.50	44000
2004-09-24	14.65	14.79	14.46	14.66	57500
2004-09-27	14.66	14.85	14.50	14.70	74500
2004-09-28	14.70	14.83	14.51	14.54	68900
2004-09-29	14.72	14.73	14.35	14.35	82100
2004-09-30	14.45	14.63	14.37	14.54	43300
2004-10-01	14.57	14.58	14.37	14.51	45300
2004-10-04	14.60	14.69	14.51	14.55	47900
2004-10-05	14.53	14.55	14.41	14.45	41100
2004-10-06	14.50	14.67	14.50	14.67	35700
2004-10-07	14.69	14.69	14.51	14.51	43300
2004-10-08	14.61	14.69	14.52	14.59	35600
2004-10-11	14.59	14.65	14.50	14.63	45200
2004-10-12	14.63	14.65	14.50	14.61	47700
2004-10-13	14.65	14.69	14.53	14.66	29000
2004-10-14	14.70	14.75	14.50	14.58	38000
2004-10-15	14.70	14.84	14.61	14.75	66600
2004-10-18	14.85	14.85	14.60	14.69	64200
2004-10-19	14.84	14.86	14.60	14.73	80000
2004-10-20	14.80	14.80	14.60	14.60	58700
2004-10-21	14.70	14.74	14.52	14.58	60000
2004-10-22	14.62	14.75	14.51	14.55	69300
2004-10-25	14.65	14.72	14.51	14.51	77200
2004-10-26	14.61	14.65	14.50	14.56	57700
2004-10-27	14.59	14.60	14.41	14.56	47500
2004-10-28	14.53	14.60	14.41	14.48	31500
2004-10-29	14.58	14.68	14.45	14.61	36200
2004-11-01	14.70	14.88	14.70	14.78	39600
2004-11-02	14.90	14.93	14.79	14.83	50800
2004-11-03	14.96	14.96	14.67	14.78	56700
2004-11-04	14.84	14.90	14.79	14.79	54600
2004-11-05	14.83	14.83	14.55	14.60	68200
2004-11-08	14.70	14.74	14.35	14.35	87900
2004-11-09	14.35	14.38	14.10	14.20	64200
2004-11-10	14.30	14.30	14.14	14.20	50700
2004-11-11	14.30	14.50	14.12	14.46	49700
2004-11-12	14.47	14.51	14.30	14.51	28000
2004-11-15	14.61	14.73	14.34	14.73	46000
2004-11-16	14.80	14.96	14.30	14.60	164100
2004-11-17	14.70	14.71	14.45	14.45	89300
2004-11-18	14.60	14.60	14.46	14.50	52900
2004-11-19	14.55	14.55	14.35	14.45	61900
2004-11-22	14.49	14.50	14.45	14.50	59900
2004-11-23	14.60	14.63	14.40	14.59	78600
2004-11-24	14.75	14.75	14.50	14.64	70800
2004-11-26	14.55	14.56	14.42	14.48	18600
2004-11-29	14.49	14.58	14.32	14.32	82200
2004-11-30	14.50	14.50	14.19	14.20	99100
2004-12-01	14.45	14.45	14.21	14.31	45000
2004-12-02	14.38	14.42	14.17	14.31	62900
2004-12-03	14.41	14.43	14.28	14.37	46100
2004-12-06	14.47	14.50	14.36	14.39	63600
2004-12-07	14.39	14.44	14.36	14.37	42300
2004-12-08	14.52	14.52	14.46	14.49	46600
2004-12-09	14.50	14.51	14.40	14.51	56100
2004-12-10	14.51	14.60	14.43	14.52	36400
2004-12-13	14.55	14.60	14.42	14.60	44100
2004-12-14	14.67	14.70	14.48	14.54	40100
2004-12-15	14.59	14.61	14.48	14.49	64900
2004-12-16	14.59	14.91	14.47	14.63	144300
2004-12-17	14.91	14.96	14.55	14.66	60100
2004-12-20	14.66	14.90	14.65	14.70	55900
2004-12-21	14.88	14.90	14.76	14.84	55300
2004-12-22	14.80	14.91	14.61	14.78	52300
2004-12-23	14.88	14.94	14.70	14.92	33600
2004-12-27	14.95	14.98	14.75	14.81	52500
2004-12-28	14.91	14.91	14.69	14.75	47700
2004-12-29	14.93	14.93	14.51	14.73	46100
2004-12-30	14.79	14.80	14.40	14.62	58800
2004-12-31	14.65	14.74	14.58	14.62	21800
2005-01-03	14.70	14.80	14.46	14.67	25200
2005-01-04	14.69	14.75	14.50	14.50	53100
2005-01-05	14.60	14.80	14.48	14.71	35300
2005-01-06	14.81	14.85	14.68	14.72	47600
2005-01-07	14.85	14.87	14.65	14.66	42200
2005-01-10	14.99	14.99	14.77	14.89	57400
2005-01-11	14.98	14.98	14.60	14.80	65600
2005-01-12	14.90	14.94	14.62	14.68	45900
2005-01-13	14.78	14.85	14.62	14.76	37300
2005-01-14	14.85	14.98	14.70	14.97	40100
2005-01-18	14.86	14.97	14.70	14.80	61700
2005-01-19	14.90	14.95	14.66	14.71	45900
2005-01-20	14.85	14.89	14.68	14.75	53700
2005-01-21	14.85	14.98	14.75	14.90	60100
2005-01-24	14.98	14.99	14.63	14.65	71900
2005-01-25	14.80	14.83	14.58	14.72	77800
2005-01-26	14.78	14.81	14.64	14.67	82900
2005-01-27	14.67	14.80	14.59	14.79	48800
2005-01-28	14.80	14.89	14.74	14.80	28400
2005-01-31	14.85	14.91	14.80	14.91	42500
2005-02-01	14.94	14.94	14.73	14.73	38500
2005-02-02	14.83	14.94	14.71	14.76	66000
2005-02-03	14.98	14.99	14.75	14.85	46100
2005-02-04	14.99	14.99	14.85	14.93	46200
2005-02-07	14.95	15.00	14.76	14.84	62900
2005-02-08	14.94	14.97	14.80	14.84	35100
2005-02-09	14.99	14.99	14.81	14.82	56100
2005-02-10	15.00	15.00	14.75	14.75	52300
2005-02-11	14.97	14.98	14.81	14.95	36200
2005-02-14	14.97	14.97	14.60	14.65	85700
2005-02-15	14.78	14.78	14.54	14.69	82500
2005-02-16	14.75	15.00	14.65	14.85	100100
2005-02-17	14.90	14.92	14.70	14.75	46000
2005-02-18	14.95	14.97	14.76	14.80	74400
2005-02-22	14.94	14.95	14.78	14.87	68300
2005-02-23	14.97	14.97	14.81	14.86	73900
2005-02-24	14.90	14.94	14.77	14.93	48200
2005-02-25	14.94	14.94	14.73	14.80	80100
2005-02-28	14.85	14.86	14.72	14.80	30400
2005-03-01	14.85	14.96	14.75	14.95	73200
2005-03-02	14.95	14.99	14.88	14.90	62200
2005-03-03	15.00	15.01	14.87	14.88	48000
2005-03-04	14.94	14.95	14.77	14.81	65800
2005-03-07	14.90	15.00	14.79	14.99	57000
2005-03-08	15.00	15.00	14.85	14.93	55800
2005-03-09	15.00	15.00	14.71	14.76	92600
2005-03-10	14.79	14.91	14.72	14.80	59600
2005-03-11	14.90	14.90	14.74	14.76	47700
2005-03-14	14.76	14.84	14.71	14.73	46000
2005-03-15	14.80	14.85	14.63	14.63	68900
2005-03-16	14.71	14.85	14.51	14.61	110100
2005-03-17	14.71	14.72	14.37	14.48	67600
2005-03-18	14.58	14.58	14.21	14.47	53700
2005-03-21	14.46	14.59	14.45	14.53	39700
2005-03-22	14.58	14.59	14.28	14.58	70800
2005-03-23	14.60	14.60	14.25	14.36	61800
2005-03-24	14.26	14.37	14.04	14.20	67700
2005-03-28	14.25	14.28	13.60	13.98	115000
2005-03-29	13.89	13.90	13.55	13.67	54300
2005-03-30	13.74	13.80	13.60	13.75	50600
2005-03-31	13.85	13.90	13.76	13.89	47200
2005-04-01	13.90	14.10	13.88	13.99	35600
2005-04-04	13.92	14.06	13.92	14.00	37600
2005-04-05	14.10	14.14	13.91	14.02	30300
2005-04-06	14.15	14.17	13.97	14.04	38500
2005-04-07	13.98	14.19	13.97	14.17	37800
2005-04-08	14.18	14.24	14.03	14.23	18700
2005-04-11	14.26	14.26	13.81	13.84	70800
2005-04-12	13.81	14.11	13.79	13.89	56100
2005-04-13	13.99	13.99	13.76	13.81	39000
2005-04-14	13.88	13.88	13.50	13.66	68900
2005-04-15	13.88	13.88	13.56	13.59	49600
2005-04-18	13.40	14.00	13.35	13.93	154200
2005-04-19	13.86	14.14	13.72	14.03	44700
2005-04-20	13.87	13.95	13.87	13.88	28200
2005-04-21	13.98	13.98	13.84	13.84	39000
2005-04-22	13.90	14.00	13.79	13.87	62700
2005-04-25	13.99	13.99	13.80	13.92	54600
2005-04-26	13.98	13.98	13.72	13.93	56500
2005-04-27	13.95	13.95	13.74	13.83	49000
2005-04-28	13.83	13.85	13.63	13.63	38900
2005-04-29	13.70	13.80	13.66	13.66	47400
2005-05-02	13.65	13.73	13.56	13.71	34200
2005-05-03	13.65	13.71	13.57	13.65	33200
2005-05-04	13.81	13.84	13.64	13.65	33000
2005-05-05	13.73	13.97	13.67	13.75	47300
2005-05-06	13.79	13.98	13.70	13.88	38700
2005-05-09	13.92	14.00	13.86	13.86	30600
2005-05-10	13.95	13.99	13.80	13.84	21600
2005-05-11	13.82	13.92	13.80	13.84	53900
2005-05-12	13.85	13.99	13.77	13.88	51900
2005-05-13	13.95	13.95	13.75	13.75	37700
2005-05-16	13.82	14.05	13.80	13.86	85000
2005-05-17	14.00	14.04	13.82	13.90	25700
2005-05-18	13.90	14.00	13.81	13.93	36300
2005-05-19	13.97	13.97	13.79	13.84	29400
2005-05-20	13.88	13.89	13.77	13.80	35700
2005-05-23	13.80	13.90	13.73	13.90	32500
2005-05-24	13.94	13.97	13.81	13.94	45400
2005-05-25	13.86	13.98	13.80	13.80	58100
2005-05-26	13.75	13.84	13.50	13.68	65300
2005-05-27	13.68	13.68	13.55	13.63	49300
2005-05-31	13.65	13.68	13.57	13.60	30700
2005-06-01	13.61	13.75	13.55	13.61	64000
2005-06-02	13.61	13.80	13.61	13.74	69200
2005-06-03	13.75	13.83	13.70	13.71	31100
2005-06-06	13.65	13.84	13.65	13.79	28900
2005-06-07	13.83	13.87	13.78	13.85	30400
2005-06-08	13.80	13.80	13.64	13.71	108200
2005-06-09	13.74	13.78	13.57	13.73	70900
2005-06-10	13.72	13.73	13.60	13.63	40400
2005-06-13	13.68	13.74	13.61	13.61	33800
2005-06-14	13.60	13.73	13.55	13.55	60500
2005-06-15	13.60	13.60	13.50	13.54	87600
2005-06-16	13.56	13.74	13.50	13.64	104000
2005-06-17	13.66	13.73	13.63	13.70	34000
2005-06-20	13.74	13.74	13.63	13.69	24800
2005-06-21	13.69	13.78	13.65	13.77	53200
2005-06-22	13.78	13.80	13.73	13.74	53800
2005-06-23	13.75	13.80	13.65	13.68	54000
2005-06-24	13.65	13.74	13.63	13.67	44000
2005-06-27	13.67	13.75	13.65	13.72	41700
2005-06-28	13.70	13.70	13.53	13.62	53000
2005-06-29	13.61	13.68	13.56	13.61	56900
2005-06-30	13.65	13.65	13.55	13.61	27800
2005-07-01	13.56	13.71	13.55	13.71	70800
2005-07-05	13.71	13.74	13.61	13.68	36800
2005-07-06	13.74	13.74	13.62	13.68	26300
2005-07-07	13.62	13.70	13.56	13.62	63900
2005-07-08	13.67	13.71	13.60	13.70	19100
2005-07-11	13.65	13.74	13.62	13.69	37600
2005-07-12	13.72	13.76	13.65	13.75	30500
2005-07-13	13.66	13.75	13.66	13.66	46200
2005-07-14	13.72	13.75	13.65	13.70	74700
2005-07-15	13.74	13.75	13.67	13.74	36700
2005-07-18	13.75	13.96	13.69	13.82	114100
2005-07-19	13.89	13.96	13.80	13.90	57900
2005-07-20	13.94	14.00	13.82	13.95	40000
2005-07-21	14.00	14.02	13.84	14.01	44900
2005-07-22	13.96	14.05	13.86	13.96	38900
2005-07-25	14.05	14.14	13.86	13.89	61200
2005-07-26	13.96	13.96	13.87	13.91	32600
2005-07-27	13.82	13.91	13.76	13.86	27100
2005-07-28	13.91	13.91	13.80	13.80	42800
2005-07-29	13.80	13.85	13.73	13.85	42700
2005-08-01	13.86	13.87	13.79	13.81	36300
2005-08-02	13.81	13.86	13.76	13.79	31300
2005-08-03	13.80	13.82	13.74	13.75	56100
2005-08-04	13.74	13.80	13.71	13.74	33100
2005-08-05	13.76	13.82	13.67	13.75	55100
2005-08-08	13.70	13.83	13.68	13.74	33100
2005-08-09	13.79	13.84	13.68	13.68	37700
2005-08-10	13.75	13.79	13.60	13.60	64100
2005-08-11	13.70	13.73	13.57	13.58	49100
2005-08-12	13.65	13.66	13.60	13.62	25900
2005-08-15	13.72	13.72	13.61	13.65	36300
2005-08-16	13.72	13.97	13.65	13.88	94700
2005-08-17	13.92	13.92	13.76	13.79	35600
2005-08-18	13.80	13.82	13.74	13.76	39200
2005-08-19	13.77	13.83	13.76	13.76	20000
2005-08-22	13.76	13.83	13.70	13.71	51500
2005-08-23	13.70	13.75	13.65	13.65	63400
2005-08-24	13.69	13.78	13.66	13.71	60000
2005-08-25	13.71	13.75	13.67	13.72	59500
2005-08-26	13.71	13.79	13.69	13.75	51200
2005-08-29	13.69	13.69	13.58	13.63	44400
2005-08-30	13.62	13.65	13.58	13.65	42100
2005-08-31	13.65	13.65	13.59	13.63	60400
2005-09-01	13.60	13.64	13.57	13.60	47400
2005-09-02	13.62	13.64	13.53	13.57	60600
2005-09-06	13.57	13.65	13.55	13.61	35700
2005-09-07	13.65	13.72	13.59	13.65	65800
2005-09-08	13.55	13.65	13.52	13.55	73300
2005-09-09	13.64	13.64	13.54	13.61	68300
2005-09-12	13.62	13.63	13.52	13.58	33900
2005-09-13	13.59	13.65	13.54	13.61	37100
2005-09-14	13.65	13.65	13.51	13.57	60100
2005-09-15	13.62	13.63	13.51	13.52	62900
2005-09-16	13.51	13.70	13.51	13.53	88300
2005-09-19	13.56	13.65	13.51	13.61	56300
2005-09-20	13.62	13.63	13.51	13.59	49500
2005-09-21	13.62	13.64	13.53	13.64	36000
2005-09-22	13.64	13.65	13.53	13.54	60200
2005-09-23	13.59	13.61	13.51	13.57	43900
2005-09-26	13.61	13.63	13.45	13.46	105800
2005-09-27	13.50	13.50	13.29	13.36	79100
2005-09-28	13.26	13.38	13.25	13.25	60800
2005-09-29	13.15	13.25	13.08	13.18	62900
2005-09-30	13.20	13.22	13.10	13.20	48300
2005-10-03	13.12	13.19	13.06	13.17	61600
2005-10-04	13.19	13.36	13.17	13.18	51700
2005-10-05	13.22	13.22	13.07	13.14	74600
2005-10-06	13.12	13.15	13.06	13.07	75300
2005-10-07	13.06	13.12	13.01	13.09	55200
2005-10-10	13.12	13.18	13.06	13.09	44800
2005-10-11	13.15	13.17	13.03	13.05	60300
2005-10-12	13.03	13.09	12.87	12.93	77300
2005-10-13	12.88	12.95	12.50	12.74	135200
2005-10-14	12.88	12.88	12.61	12.61	63200
2005-10-17	12.69	13.20	12.45	12.57	151000
2005-10-18	12.63	12.63	12.46	12.57	47200
2005-10-19	12.57	12.61	12.38	12.50	69500
2005-10-20	12.55	12.58	12.40	12.53	77100
2005-10-21	12.56	12.82	12.50	12.77	95600
2005-10-24	12.79	12.83	12.63	12.72	55700
2005-10-25	12.66	12.75	12.58	12.59	70800
2005-10-26	12.58	12.68	12.55	12.64	50500
2005-10-27	12.60	12.65	12.52	12.60	26600
2005-10-28	12.64	12.65	12.46	12.54	54700
2005-10-31	12.59	12.61	12.50	12.55	39800
2005-11-01	12.54	12.54	12.41	12.48	54900
2005-11-02	12.40	12.60	12.38	12.38	86200
2005-11-03	12.38	12.53	12.38	12.46	38500
2005-11-04	12.46	12.47	12.32	12.40	58200
2005-11-07	12.43	12.44	12.31	12.35	68700
2005-11-08	12.33	12.42	12.23	12.30	82900
2005-11-09	12.35	12.35	12.24	12.30	57200
2005-11-10	12.28	12.45	12.27	12.44	129900
2005-11-11	12.47	12.51	12.36	12.45	87700
2005-11-14	12.45	12.45	12.26	12.30	82200
2005-11-15	12.33	12.38	12.25	12.29	74400
2005-11-16	12.28	12.44	12.22	12.23	139000
2005-11-17	12.30	12.34	12.13	12.18	85600
2005-11-18	12.12	12.25	12.06	12.20	88300
2005-11-21	12.20	12.22	12.06	12.13	89600
2005-11-22	12.11	12.17	11.98	12.05	82800
2005-11-23	12.03	12.13	12.02	12.09	53100
2005-11-25	12.10	12.23	12.08	12.15	38500
2005-11-28	12.11	12.20	12.10	12.19	81200
2005-11-29	12.23	12.27	12.11	12.21	75900
2005-11-30	12.21	12.29	12.11	12.29	111000
2005-12-01	12.29	12.32	12.16	12.17	56600
2005-12-02	12.23	12.26	12.18	12.21	88900
2005-12-05	12.23	12.24	12.12	12.16	64100
2005-12-06	12.18	12.21	12.09	12.09	66400
2005-12-07	12.08	12.16	12.08	12.12	64300
2005-12-08	12.12	12.20	12.10	12.16	77300
2005-12-09	12.12	12.23	12.12	12.21	99400
2005-12-12	12.22	12.24	12.06	12.10	125400
2005-12-13	12.14	12.16	12.07	12.09	130900
2005-12-14	12.10	12.19	12.07	12.08	173900
2005-12-15	12.15	12.19	12.12	12.15	102500
2005-12-16	12.11	12.26	12.10	12.19	216200
2005-12-19	12.16	12.27	12.11	12.14	94700
2005-12-20	12.12	12.16	12.07	12.14	128100
2005-12-21	12.16	12.24	12.11	12.20	104200
2005-12-22	12.16	12.23	12.12	12.14	89100
2005-12-23	12.15	12.23	12.12	12.20	79400
2005-12-27	12.24	12.29	12.16	12.28	115400
2005-12-28	12.20	12.31	12.15	12.27	132200
2005-12-29	12.22	12.34	12.19	12.25	144100
2005-12-30	12.19	12.34	12.19	12.34	133800
2006-01-03	12.33	12.44	12.21	12.38	75300
2006-01-04	12.40	12.63	12.38	12.60	57700
2006-01-05	12.64	12.84	12.57	12.72	132600
2006-01-06	12.83	12.83	12.63	12.67	56400
2006-01-09	12.65	12.80	12.55	12.73	96200
2006-01-10	12.76	12.83	12.63	12.83	55100
2006-01-11	12.83	13.00	12.80	12.98	92600
2006-01-12	12.98	13.04	12.84	12.97	93000
2006-01-13	12.99	12.99	12.76	12.84	53600
2006-01-17	12.80	12.97	12.70	12.75	112300
2006-01-18	12.73	12.82	12.61	12.76	90100
2006-01-19	12.83	12.89	12.64	12.88	76100
2006-01-20	12.89	13.03	12.89	12.90	50800
2006-01-23	13.00	13.05	12.90	13.00	54300
2006-01-24	13.04	13.06	12.92	12.99	43100
2006-01-25	13.04	13.08	12.90	13.01	42400
2006-01-26	13.00	13.05	12.91	13.04	52000
2006-01-27	12.99	13.00	12.94	12.94	46400
2006-01-30	12.98	13.00	12.87	12.88	48500
2006-01-31	12.88	12.99	12.82	12.96	51600
2006-02-01	12.99	13.00	12.95	12.99	45700
2006-02-02	13.00	13.00	12.91	12.96	42700
2006-02-03	13.00	13.04	12.88	13.01	50000
2006-02-06	13.02	13.05	12.90	12.97	41500
2006-02-07	13.04	13.04	12.87	12.97	39300
2006-02-08	13.01	13.04	12.90	13.00	36300
2006-02-09	13.00	13.07	12.94	13.00	51200
2006-02-10	13.04	13.10	12.96	13.09	52800
2006-02-13	13.09	13.10	12.97	13.05	55400
2006-02-14	13.11	13.12	12.96	12.98	79500
2006-02-15	13.12	13.16	12.97	13.03	58700
2006-02-16	13.10	13.18	13.04	13.05	90800
2006-02-17	13.08	13.18	13.04	13.06	63000
2006-02-21	13.08	13.17	13.02	13.03	95000
2006-02-22	13.04	13.18	13.03	13.03	86900
2006-02-23	13.04	13.18	13.02	13.07	88500
2006-02-24	13.06	13.10	12.99	13.04	116600
2006-02-27	13.06	13.15	12.97	12.98	116600
2006-02-28	13.03	13.11	12.97	13.02	59200
2006-03-01	13.12	13.14	13.05	13.11	53900
2006-03-02	13.13	13.14	13.06	13.09	43300
2006-03-03	13.14	13.14	13.00	13.02	67500
2006-03-06	13.06	13.07	12.93	12.97	42600
2006-03-07	13.01	13.01	12.62	12.63	143300
2006-03-08	12.78	12.83	12.71	12.75	65200
2006-03-09	12.80	12.84	12.69	12.82	60300
2006-03-10	12.88	12.88	12.75	12.78	45400
2006-03-13	12.84	12.90	12.72	12.86	50100
2006-03-14	12.88	12.97	12.82	12.92	78600
2006-03-15	12.97	13.00	12.85	12.90	70400
2006-03-16	13.06	13.12	12.92	13.09	121300
2006-03-17	13.10	13.13	12.99	13.03	64700
2006-03-20	13.10	13.18	13.03	13.08	85300
2006-03-21	13.20	13.20	12.96	12.96	72400
2006-03-22	13.07	13.15	13.00	13.06	57800
2006-03-23	13.17	13.22	13.08	13.19	60100
2006-03-24	13.24	13.40	13.13	13.22	73100
2006-03-27	13.46	13.47	13.22	13.30	52400
2006-03-28	13.40	13.40	13.16	13.18	59500
2006-03-29	13.33	13.33	13.01	13.08	94500
2006-03-30	13.15	13.15	13.00	13.00	69500
2006-03-31	13.13	13.14	12.87	12.87	99200
2006-04-03	13.00	13.10	12.92	13.05	60600
2006-04-04	13.07	13.16	13.00	13.08	52800
2006-04-05	13.11	13.15	13.00	13.05	35500
2006-04-06	13.10	13.16	13.04	13.05	31300
2006-04-07	13.01	13.14	13.00	13.09	48900
2006-04-10	13.09	13.15	12.97	13.05	27700
2006-04-11	13.08	13.18	12.97	13.00	43600
2006-04-12	13.07	13.17	13.01	13.05	31700
2006-04-13	13.17	13.17	12.85	12.85	57200
2006-04-17	13.03	13.18	12.82	12.98	81900
2006-04-18	13.08	13.08	12.83	12.99	45500
2006-04-19	13.03	13.03	12.85	12.88	49800
2006-04-20	12.98	13.00	12.89	12.91	32800
2006-04-21	12.99	13.05	12.93	12.93	49600
2006-04-24	13.00	13.04	12.87	12.90	47500
2006-04-25	12.98	13.05	12.93	13.01	57100
2006-04-26	13.00	13.04	12.88	12.96	36600
2006-04-27	13.03	13.05	12.91	12.94	43000
2006-04-28	13.00	13.04	12.96	12.98	31700
2006-05-01	13.04	13.06	12.97	13.03	41200
2006-05-02	13.04	13.06	12.86	13.00	70000
2006-05-03	13.00	13.01	12.88	12.88	32500
2006-05-04	12.94	12.96	12.84	12.84	40400
2006-05-05	12.88	12.89	12.78	12.80	49600
2006-05-08	12.88	12.96	12.75	12.76	49600
2006-05-09	12.76	12.92	12.70	12.75	70000
2006-05-10	12.83	12.85	12.70	12.78	70500
2006-05-11	12.78	12.83	12.48	12.50	93300
2006-05-12	12.65	12.69	12.50	12.58	47500
2006-05-15	12.66	12.66	12.48	12.48	41100
2006-05-16	12.67	12.87	12.61	12.63	100900
2006-05-17	12.53	12.67	12.50	12.51	52600
2006-05-18	12.51	12.63	12.51	12.56	47500
2006-05-19	12.50	12.58	12.50	12.58	55300
2006-05-22	12.59	12.67	12.59	12.64	40500
2006-05-23	12.65	12.75	12.63	12.70	46900
2006-05-24	12.75	12.84	12.66	12.72	73200
2006-05-25	12.68	12.85	12.68	12.71	52600
2006-05-26	12.57	12.72	12.57	12.61	30500
2006-05-30	12.61	12.74	12.59	12.60	35600
2006-05-31	12.59	12.73	12.59	12.65	44500
2006-06-01	12.61	12.87	12.61	12.69	78900
2006-06-02	12.71	12.85	12.71	12.78	47000
2006-06-05	12.75	12.92	12.75	12.80	60300
2006-06-06	12.89	12.90	12.75	12.77	32900
2006-06-07	12.84	12.89	12.77	12.80	46500
2006-06-08	12.76	12.92	12.76	12.83	54900
2006-06-09	12.88	12.89	12.78	12.80	39800
2006-06-12	12.89	12.89	12.76	12.80	58600
2006-06-13	12.79	12.87	12.66	12.66	55300
2006-06-14	12.74	12.74	12.59	12.64	60800
2006-06-15	12.76	12.76	12.59	12.64	45300
2006-06-16	12.64	12.79	12.61	12.70	70900
2006-06-19	12.81	12.82	12.70	12.73	40400
2006-06-20	12.79	12.82	12.64	12.65	68000
2006-06-21	12.75	12.75	12.64	12.64	52200
2006-06-22	12.70	12.74	12.63	12.63	38100
2006-06-23	12.69	12.70	12.60	12.63	52100
2006-06-26	12.69	12.70	12.58	12.58	39200
2006-06-27	12.62	12.68	12.58	12.61	49100
2006-06-28	12.60	12.64	12.49	12.49	53800
2006-06-29	12.53	12.53	12.42	12.42	73800
2006-06-30	12.47	12.50	12.38	12.38	52300
2006-07-03	12.43	12.50	12.36	12.49	50600
2006-07-05	12.50	12.50	12.40	12.40	35300
2006-07-06	12.40	12.59	12.40	12.58	45200
2006-07-07	12.60	12.80	12.47	12.47	58900
2006-07-10	12.59	12.64	12.52	12.59	37000
2006-07-11	12.72	12.80	12.55	12.69	77800
2006-07-12	12.77	12.78	12.70	12.77	61900
2006-07-13	12.82	12.83	12.74	12.83	34600
2006-07-14	12.87	12.93	12.73	12.73	79800
2006-07-17	12.71	12.84	12.52	12.59	107200
2006-07-18	12.65	12.70	12.48	12.50	61400
2006-07-19	12.60	12.74	12.56	12.69	50400
2006-07-20	12.70	12.72	12.61	12.65	47000
2006-07-21	12.75	12.81	12.66	12.80	39400
2006-07-24	12.88	12.90	12.76	12.89	57900
2006-07-25	12.89	12.92	12.79	12.79	79400
2006-07-26	12.85	12.92	12.82	12.85	44400
2006-07-27	12.68	12.86	12.68	12.85	67300
2006-07-28	12.91	12.92	12.83	12.90	52700
2006-07-31	12.91	12.92	12.75	12.75	62900
2006-08-01	12.72	12.88	12.72	12.83	38300
2006-08-02	12.89	12.92	12.86	12.88	39100
2006-08-03	12.91	12.97	12.85	12.97	59700
2006-08-04	12.98	13.19	12.98	13.04	48800
2006-08-07	13.12	13.26	12.92	12.95	80800
2006-08-08	12.92	13.01	12.88	12.93	58400
2006-08-09	12.98	12.98	12.83	12.85	61400
2006-08-10	12.89	12.98	12.86	12.86	45700
2006-08-11	12.91	12.96	12.85	12.85	41600
2006-08-14	12.93	12.96	12.86	12.91	42600
2006-08-15	13.02	13.05	12.91	12.97	52800
2006-08-16	13.08	13.17	13.02	13.07	85300
2006-08-17	13.15	13.17	13.03	13.04	40300
2006-08-18	13.10	13.18	13.05	13.07	46500
2006-08-21	13.17	13.22	13.07	13.11	59900
2006-08-22	13.17	13.25	13.07	13.14	68300
2006-08-23	13.24	13.25	13.05	13.09	55600
2006-08-24	13.15	13.20	13.05	13.08	51900
2006-08-25	13.14	13.18	13.08	13.10	43100
2006-08-28	13.13	13.18	13.10	13.14	50400
2006-08-29	13.13	13.15	13.01	13.04	62300
2006-08-30	13.08	13.18	13.02	13.03	59200
2006-08-31	13.06	13.09	13.02	13.02	42200
2006-09-01	13.07	13.15	13.05	13.10	40100
2006-09-05	13.13	13.14	13.04	13.07	51400
2006-09-06	13.09	13.19	13.04	13.10	40300
2006-09-07	13.19	13.24	13.10	13.10	70300
2006-09-08	13.19	13.23	13.07	13.13	66400
2006-09-11	13.19	13.25	13.10	13.14	55100
2006-09-12	13.22	13.25	13.09	13.14	61500
2006-09-13	13.19	13.23	13.11	13.15	83200
2006-09-14	13.23	13.35	13.16	13.20	88300
2006-09-15	13.35	13.36	13.24	13.31	51200
2006-09-18	13.45	13.50	13.35	13.39	112900
2006-09-19	13.49	13.55	13.26	13.32	61800
2006-09-20	13.51	13.54	13.31	13.41	71700
2006-09-21	13.27	13.44	13.27	13.36	71800
2006-09-22	13.45	13.50	13.32	13.39	55200
2006-09-25	13.43	13.54	13.34	13.40	59500
2006-09-26	13.49	13.49	13.38	13.45	70100
2006-09-27	13.54	13.54	13.18	13.18	75100
2006-09-28	13.31	13.33	13.21	13.28	50500
2006-09-29	13.36	13.45	13.22	13.22	83500
2006-10-02	13.36	13.36	13.23	13.26	32700
2006-10-03	13.32	13.39	13.21	13.27	66400
2006-10-04	13.40	13.44	13.21	13.26	40600
2006-10-05	13.31	13.38	13.23	13.30	45300
2006-10-06	13.33	13.37	13.21	13.21	45300
2006-10-09	13.34	13.38	13.21	13.26	51900
2006-10-10	13.50	13.50	13.22	13.25	68500
2006-10-11	13.33	13.35	13.16	13.16	55900
2006-10-12	13.26	13.26	13.08	13.16	65500
2006-10-13	13.22	13.22	13.09	13.17	53300
2006-10-16	13.17	13.47	13.17	13.32	82500
2006-10-17	13.45	13.50	13.29	13.30	62600
2006-10-18	13.38	13.50	13.16	13.24	60800
2006-10-19	13.24	13.42	13.19	13.35	59500
2006-10-20	13.29	13.50	13.20	13.22	56900
2006-10-23	13.18	13.37	13.18	13.25	78500
2006-10-24	13.25	13.33	13.19	13.27	56000
2006-10-25	13.18	13.33	13.18	13.22	71000
2006-10-26	13.24	13.36	13.23	13.29	81100
2006-10-27	13.21	13.34	13.20	13.28	49500
2006-10-30	13.34	13.38	13.27	13.31	59700
2006-10-31	13.43	13.45	13.31	13.31	72500
2006-11-01	13.42	13.44	13.33	13.35	62600
2006-11-02	13.37	13.40	13.31	13.32	48700
2006-11-03	13.36	13.48	13.27	13.28	41000
2006-11-06	13.29	13.46	13.25	13.30	40700
2006-11-07	13.44	13.44	13.24	13.31	61300
2006-11-08	13.34	13.40	13.31	13.37	37700
2006-11-09	13.39	13.44	13.32	13.41	61100
2006-11-10	13.47	13.49	13.30	13.35	66200
2006-11-13	13.30	13.47	13.17	13.28	84000
2006-11-14	13.22	13.32	13.17	13.26	63700
2006-11-15	13.30	13.35	13.09	13.20	92700
2006-11-16	13.20	13.33	13.11	13.21	116500
2006-11-17	13.17	13.27	13.16	13.23	56500
2006-11-20	13.19	13.33	13.19	13.31	58300
2006-11-21	13.24	13.37	13.21	13.24	81700
2006-11-22	13.24	13.38	13.18	13.22	103200
2006-11-24	13.22	13.33	13.22	13.28	50400
2006-11-27	13.24	13.45	13.24	13.45	88900
2006-11-28	13.31	13.48	13.22	13.32	94400
2006-11-29	13.32	13.44	13.20	13.32	95900
2006-11-30	13.32	13.39	13.25	13.37	91400
2006-12-01	13.35	13.44	13.33	13.43	79900
2006-12-04	13.48	13.48	13.35	13.46	55200
2006-12-05	13.48	13.50	13.36	13.44	61100
2006-12-06	13.46	13.54	13.44	13.54	66000
2006-12-07	13.65	13.78	13.52	13.78	188600
2006-12-08	14.00	14.00	13.57	13.65	63500
2006-12-11	13.70	13.71	13.40	13.48	68900
2006-12-12	13.59	13.59	13.45	13.57	47600
2006-12-13	13.74	13.76	13.52	13.74	75900
2006-12-14	13.76	13.77	13.47	13.61	87500
2006-12-15	13.71	13.72	13.53	13.62	82200
2006-12-18	13.79	13.80	13.62	13.73	106800
2006-12-19	13.94	13.94	13.52	13.66	97100
2006-12-20	13.76	13.83	13.63	13.83	114600
2006-12-21	13.83	13.85	13.65	13.75	88400
2006-12-22	13.78	13.80	13.59	13.73	77600
2006-12-26	13.73	13.84	13.61	13.84	72100
2006-12-27	13.67	13.83	13.63	13.72	58800
2006-12-28	13.65	13.74	13.25	13.25	135600
2006-12-29	13.41	13.53	13.31	13.41	115400
2007-01-03	13.48	13.52	13.33	13.52	84800
2007-01-04	13.54	13.72	13.46	13.72	77200
2007-01-05	13.80	13.82	13.50	13.59	101800
2007-01-08	13.60	13.84	13.50	13.61	112700
2007-01-09	13.75	13.84	13.57	13.69	94800
2007-01-10	13.59	13.75	13.58	13.75	72300
2007-01-11	13.65	13.83	13.60	13.63	90300
2007-01-12	13.72	13.89	13.58	13.70	113400
2007-01-16	13.60	13.75	13.60	13.70	115800
2007-01-17	13.70	13.73	13.54	13.63	84200
2007-01-18	13.69	13.80	13.61	13.73	86200
2007-01-19	13.93	13.94	13.66	13.72	95600
2007-01-22	13.74	13.82	13.68	13.80	110200
2007-01-23	13.73	13.93	13.56	13.78	104700
2007-01-24	13.81	13.87	13.75	13.87	97900
2007-01-25	13.76	13.95	13.76	13.86	93800
2007-01-26	13.81	14.00	13.81	13.96	81900
2007-01-29	13.98	14.02	13.62	13.81	94100
2007-01-30	13.87	13.98	13.69	13.80	90800
2007-01-31	13.83	13.89	13.73	13.82	75000
2007-02-01	13.90	14.00	13.76	13.91	120600
2007-02-02	13.95	14.18	13.89	13.94	74400
2007-02-05	13.91	14.08	13.91	13.97	61300
2007-02-06	13.97	14.15	13.87	13.93	92200
2007-02-07	14.02	14.07	13.86	13.93	60400
2007-02-08	13.98	14.07	13.89	13.98	81500
2007-02-09	13.92	14.01	13.82	13.87	83000
2007-02-12	13.93	14.13	13.85	13.91	73400
2007-02-13	13.99	14.02	13.81	13.91	79866
2007-02-14	13.97	14.07	13.81	13.91	98800
2007-02-15	13.87	14.03	13.87	13.95	76100
2007-02-16	14.05	14.15	13.95	14.04	105400
2007-02-20	13.94	14.15	13.76	13.88	126800
2007-02-21	13.95	14.05	13.90	13.98	86600
2007-02-22	13.90	14.04	13.88	13.94	90200
2007-02-23	13.98	14.14	13.98	14.10	71200
2007-02-26	14.09	14.15	13.95	14.07	88600
2007-02-27	14.09	14.09	13.75	13.94	81500
2007-02-28	14.04	14.09	13.91	14.05	77400
2007-03-01	14.09	14.25	13.98	14.19	67400
2007-03-02	14.22	14.29	14.02	14.26	94700
2007-03-05	14.25	14.25	13.84	13.95	85900
2007-03-06	13.98	14.04	13.90	13.95	68100
2007-03-07	13.89	14.08	13.83	13.94	83100
2007-03-08	13.94	14.03	13.75	13.87	98600
2007-03-09	13.82	13.95	13.82	13.93	59200
2007-03-12	13.96	13.99	13.84	13.98	53200
2007-03-13	14.02	14.05	13.87	13.97	52000
2007-03-14	14.04	14.15	13.93	14.09	66900
2007-03-15	14.10	14.25	13.99	14.09	71400
2007-03-16	14.09	14.25	14.08	14.12	95800
2007-03-19	14.18	14.24	14.09	14.23	92500
2007-03-20	14.23	14.27	14.12	14.27	90500
2007-03-21	14.27	14.27	14.16	14.27	55200
2007-03-22	14.15	14.30	14.15	14.29	93500
2007-03-23	14.30	14.30	14.17	14.30	68100
2007-03-26	14.30	14.30	14.16	14.30	78900
2007-03-27	14.19	14.35	14.19	14.35	99500
2007-03-28	14.31	14.40	14.21	14.34	85500
2007-03-29	14.38	14.44	14.19	14.36	65300
2007-03-30	14.43	14.43	14.25	14.27	63800
2007-04-02	14.12	14.38	14.12	14.36	67900
2007-04-03	14.35	14.45	14.23	14.41	83500
2007-04-04	14.43	14.65	14.30	14.61	114800
2007-04-05	14.42	14.74	14.36	14.43	90200
2007-04-09	14.43	14.58	14.17	14.30	86200
2007-04-10	14.31	14.39	14.15	14.34	75000
2007-04-11	14.30	14.59	14.20	14.50	69600
2007-04-12	14.40	14.59	14.21	14.38	78200
2007-04-13	14.48	14.53	14.30	14.47	68100
2007-04-16	14.49	14.50	14.29	14.35	63200
2007-04-17	14.27	14.44	14.18	14.31	90300
2007-04-18	14.33	14.41	14.22	14.34	57200
2007-04-19	14.26	14.33	14.02	14.12	72700
2007-04-20	14.18	14.24	14.04	14.19	64000
2007-04-23	14.15	14.32	14.11	14.26	69100
2007-04-24	14.16	14.43	14.16	14.30	88500
2007-04-25	14.40	14.40	14.17	14.24	87500
2007-04-26	14.19	14.32	14.15	14.16	68324
2007-04-27	14.16	14.28	14.11	14.19	52600
2007-04-30	14.22	14.30	14.17	14.30	53430
2007-05-01	14.29	14.39	14.21	14.25	52700
2007-05-02	14.23	14.31	14.15	14.15	66400
2007-05-03	14.12	14.25	14.12	14.18	52200
2007-05-04	14.16	14.25	14.14	14.15	48800
2007-05-07	14.15	14.35	14.15	14.24	56700
2007-05-08	14.39	14.43	14.25	14.41	49400
2007-05-09	14.50	14.70	14.40	14.50	53600
2007-05-10	14.68	14.68	14.40	14.45	47600
2007-05-11	14.57	14.68	14.37	14.55	62800
2007-05-14	14.55	14.68	14.37	14.46	59400
2007-05-15	14.48	14.49	14.27	14.41	71800
2007-05-16	14.32	14.52	14.22	14.39	68800
2007-05-17	14.35	14.55	14.32	14.33	82100
2007-05-18	14.33	14.49	14.30	14.34	35100
2007-05-21	14.38	14.84	14.25	14.34	105200
2007-05-22	14.37	14.45	14.19	14.25	109100
2007-05-23	14.22	14.38	14.21	14.29	78200
2007-05-24	14.28	14.33	14.21	14.22	51500
2007-05-25	14.29	14.37	14.22	14.30	49700
2007-05-29	14.30	14.65	14.30	14.46	75000
2007-05-30	14.38	14.64	14.37	14.37	51500
2007-05-31	14.48	14.65	14.38	14.47	52000
2007-06-01	14.48	14.60	14.40	14.40	49600
2007-06-04	14.36	14.48	14.12	14.24	63200
2007-06-05	14.24	14.34	14.16	14.20	34500
2007-06-06	14.23	14.37	14.15	14.18	52000
2007-06-07	14.23	14.31	13.81	13.81	79300
2007-06-08	13.87	13.94	13.52	13.62	116900
2007-06-11	13.65	13.84	13.65	13.78	49500
2007-06-12	13.83	13.86	13.26	13.38	114900
2007-06-13	13.37	13.71	13.37	13.54	77900
2007-06-14	13.63	13.79	13.55	13.73	45600
2007-06-15	13.71	13.81	13.58	13.63	62100
2007-06-18	13.53	13.80	13.53	13.75	52400
2007-06-19	13.77	13.81	13.67	13.80	39300
2007-06-20	13.80	13.88	13.57	13.69	35300
2007-06-21	13.72	13.81	13.64	13.75	55500
2007-06-22	13.76	13.88	13.65	13.68	53300
2007-06-25	13.90	13.94	13.51	13.65	70700
2007-06-26	13.55	13.70	13.10	13.45	73700
2007-06-27	13.07	13.42	13.02	13.02	71800
2007-06-28	13.19	13.46	13.10	13.31	59500
2007-06-29	13.30	13.30	13.15	13.19	51600
2007-07-02	13.12	13.36	13.12	13.29	52400
2007-07-03	13.31	13.47	13.28	13.46	47400
2007-07-05	13.42	13.50	13.33	13.33	53000
2007-07-06	13.40	13.50	13.23	13.30	49900
2007-07-09	13.49	13.49	13.26	13.34	43800
2007-07-10	13.20	13.48	13.20	13.34	59800
2007-07-11	13.38	13.46	13.22	13.29	44700
2007-07-12	13.29	13.38	13.10	13.21	86200
2007-07-13	13.23	13.23	13.10	13.20	48100
2007-07-16	13.12	13.30	13.10	13.22	75600
2007-07-17	13.26	13.26	13.00	13.14	77600
2007-07-18	13.15	13.17	12.95	12.95	62300
2007-07-19	12.90	12.98	12.45	12.90	167400
2007-07-20	12.77	12.99	12.77	12.87	46700
2007-07-23	13.02	13.13	12.81	12.95	93000
2007-07-24	12.77	12.95	12.75	12.80	43400
2007-07-25	12.76	12.85	12.56	12.70	61000
2007-07-26	12.70	12.85	12.07	12.21	99000
2007-07-27	12.08	12.58	12.08	12.17	80500
2007-07-30	12.21	12.54	12.21	12.42	52000
2007-07-31	12.38	12.64	12.36	12.45	72800
2007-08-01	12.35	12.42	12.11	12.15	106900
2007-08-02	12.18	12.42	12.18	12.33	50400
2007-08-03	12.33	12.33	12.12	12.12	55200
2007-08-06	12.18	12.28	11.75	12.03	109700
2007-08-07	12.02	12.34	12.02	12.33	94600
2007-08-08	12.28	12.50	12.18	12.36	58500
2007-08-09	12.35	12.42	12.17	12.27	53700
2007-08-10	12.17	12.25	11.80	12.08	118500
2007-08-13	12.29	12.34	12.00	12.05	64000
2007-08-14	12.00	12.06	11.75	11.98	97600
2007-08-15	11.63	11.75	11.40	11.41	128200
2007-08-16	10.90	11.35	9.80	11.12	277200
2007-08-17	11.64	11.68	10.00	11.60	114600
2007-08-20	11.60	12.08	11.56	12.02	128800
2007-08-21	11.94	12.39	11.92	12.27	77600
2007-08-22	12.50	12.50	12.25	12.34	55300
2007-08-23	12.38	12.67	12.34	12.41	54700
2007-08-24	12.34	12.50	12.31	12.41	54800
2007-08-27	12.35	12.80	12.25	12.47	177200
2007-08-28	12.29	12.53	12.29	12.41	84500
2007-08-29	12.38	12.43	12.30	12.33	69000
2007-08-30	12.19	12.29	12.10	12.10	81500
2007-08-31	12.16	12.30	12.12	12.30	51800
2007-09-04	12.25	12.40	12.24	12.39	48600
2007-09-05	12.28	12.40	12.20	12.31	43600
2007-09-06	12.44	12.45	12.31	12.33	38400
2007-09-07	12.34	12.43	12.25	12.34	37000
2007-09-10	12.40	12.41	12.23	12.34	40500
2007-09-11	12.34	12.45	12.31	12.42	45000
2007-09-12	12.44	12.45	12.26	12.27	42000
2007-09-13	12.26	12.39	12.21	12.37	59000
2007-09-14	12.39	12.45	12.22	12.30	46000
2007-09-17	12.23	12.33	12.15	12.27	62600
2007-09-18	12.32	12.39	12.25	12.37	48500
2007-09-19	12.33	12.46	12.06	12.43	72400
2007-09-20	12.33	12.45	12.21	12.21	69800
2007-09-21	12.36	12.45	12.33	12.43	51300
2007-09-24	12.39	12.45	12.33	12.34	54500
2007-09-25	12.37	12.47	12.34	12.47	45500
2007-09-26	12.40	12.46	12.34	12.35	56100
2007-09-27	12.45	12.48	12.35	12.48	61000
2007-09-28	12.48	12.48	12.38	12.40	49200
2007-10-01	12.35	12.59	12.35	12.57	65600
2007-10-02	12.63	12.64	12.60	12.62	45200
2007-10-03	12.63	12.63	12.46	12.47	64300
2007-10-04	12.58	12.67	12.50	12.50	76000
2007-10-05	12.55	12.64	12.35	12.37	65900
2007-10-08	12.36	12.47	12.31	12.33	55900
2007-10-09	12.35	12.49	12.35	12.49	28400
2007-10-10	12.53	12.58	12.46	12.46	51800
2007-10-11	12.43	12.58	12.39	12.39	42900
2007-10-12	12.44	12.54	12.36	12.36	49300
2007-10-15	12.43	12.48	12.32	12.32	62600
2007-10-16	12.32	12.40	12.30	12.32	60100
2007-10-17	12.43	12.43	12.28	12.28	41700
2007-10-18	12.31	12.36	12.27	12.27	43600
2007-10-19	12.26	12.39	12.20	12.20	77000
2007-10-22	12.21	12.34	12.20	12.23	39900
2007-10-23	12.38	12.39	12.22	12.26	45300
2007-10-24	12.30	12.34	12.21	12.22	33900
2007-10-25	12.29	12.30	11.99	11.99	91300
2007-10-26	12.06	12.27	12.06	12.07	105000
2007-10-29	12.10	12.18	11.96	12.09	46200
2007-10-30	12.09	12.09	12.00	12.05	53400
2007-10-31	11.98	12.29	11.98	12.06	48100
2007-11-01	12.23	12.25	12.05	12.05	69400
2007-11-02	12.12	12.17	12.00	12.00	43800
2007-11-05	11.95	11.95	11.85	11.93	60400
2007-11-06	12.11	12.11	11.83	11.88	55600
2007-11-07	11.86	11.92	11.69	11.69	47300
2007-11-08	11.73	12.19	11.64	11.64	70501
2007-11-09	11.61	11.78	11.52	11.61	112100
2007-11-12	11.61	11.75	11.52	11.52	47500
2007-11-13	11.51	11.72	11.51	11.64	61100
2007-11-14	11.50	11.80	11.50	11.56	64000
2007-11-15	12.05	12.05	11.34	11.58	73544
2007-11-16	11.44	11.52	11.36	11.41	68817
2007-11-19	11.26	11.50	11.26	11.38	71002
2007-11-20	11.42	11.48	11.33	11.42	67900
2007-11-21	11.25	11.54	11.03	11.45	83800
2007-11-23	11.45	11.60	11.41	11.59	25100
2007-11-26	11.60	11.71	11.49	11.51	62500
2007-11-27	11.64	11.70	11.50	11.50	118000
2007-11-28	11.69	11.69	11.40	11.44	92200
2007-11-29	11.10	11.87	11.10	11.56	80538
2007-11-30	11.55	11.80	11.55	11.77	71372
2007-12-03	11.79	11.82	11.67	11.71	78400
2007-12-04	11.59	11.72	11.59	11.61	78055
2007-12-05	11.74	11.85	11.70	11.74	57800
2007-12-06	11.75	11.83	11.68	11.76	69100
2007-12-07	11.75	11.88	11.72	11.76	67300
2007-12-10	11.75	11.87	11.73	11.75	65700
2007-12-11	11.75	11.94	11.67	11.69	112900
2007-12-12	11.64	11.86	11.64	11.68	117404
2007-12-13	11.65	11.81	11.60	11.79	96600
2007-12-14	11.80	11.82	11.70	11.78	54911
2007-12-17	11.66	11.78	11.66	11.67	119601
2007-12-18	11.32	11.74	11.32	11.60	90102
2007-12-19	11.75	11.75	11.47	11.47	151800
2007-12-20	11.50	11.55	11.37	11.37	93500
2007-12-21	11.34	11.52	11.34	11.37	82950
2007-12-24	11.49	11.68	11.43	11.68	40100
2007-12-26	11.64	11.70	11.48	11.48	88800
2007-12-27	11.42	11.61	11.40	11.41	102654
2007-12-28	11.41	11.50	11.41	11.46	131169
2007-12-31	11.45	11.57	11.43	11.57	111500
2008-01-02	11.46	11.74	11.46	11.74	141400
2008-01-03	11.77	12.05	11.70	12.05	48230
2008-01-04	12.11	12.11	11.86	12.08	53000
2008-01-07	11.83	12.07	11.83	12.04	40900
2008-01-08	12.01	12.04	11.91	11.99	44800
2008-01-09	12.00	12.04	11.85	11.86	34274
2008-01-10	11.86	11.96	11.79	11.87	45800
2008-01-11	11.95	12.01	11.78	11.97	56144
2008-01-14	11.90	12.14	11.90	12.13	44724
2008-01-15	12.19	12.19	11.91	12.11	57600
2008-01-16	12.15	12.16	11.92	12.09	60750
2008-01-17	12.01	12.14	11.89	11.92	64290
2008-01-18	11.89	11.98	11.73	11.77	43900
2008-01-22	11.76	11.79	10.94	11.62	78403
2008-01-23	11.09	11.84	11.09	11.76	83700
2008-01-24	11.76	11.98	11.75	11.96	49400
2008-01-25	11.92	12.07	11.92	12.06	65400
2008-01-28	12.09	12.22	12.00	12.20	64300
2008-01-29	12.01	12.18	12.01	12.17	54200
2008-01-30	12.22	12.22	11.98	12.04	36900
2008-01-31	11.92	12.09	11.85	12.03	41400
2008-02-01	11.97	12.06	11.94	11.96	33500
2008-02-04	11.96	11.97	11.84	11.90	41138
2008-02-05	11.82	11.96	11.82	11.82	39059
2008-02-06	11.79	11.99	11.78	11.94	46300
2008-02-07	11.80	12.00	11.80	11.91	69048
2008-02-08	11.64	11.93	11.63	11.75	32840
2008-02-11	11.71	11.87	11.70	11.82	33397
2008-02-12	11.79	11.94	11.79	11.79	49535
2008-02-13	11.77	11.88	11.38	11.52	73800
2008-02-14	11.53	11.59	11.06	11.32	66785
2008-02-15	11.39	11.39	10.98	11.16	83616
2008-02-19	11.16	11.43	11.16	11.36	84400
2008-02-20	11.12	11.32	11.12	11.21	54435
2008-02-21	11.11	11.22	11.09	11.12	73100
2008-02-22	11.07	11.27	11.07	11.26	66348
2008-02-25	11.16	11.45	11.16	11.35	89396
2008-02-26	11.32	11.65	11.32	11.65	36200
2008-02-27	11.45	11.67	11.45	11.65	48260
2008-02-28	11.54	11.65	11.51	11.63	41500
2008-02-29	11.63	11.63	11.11	11.29	57600
2008-03-03	11.18	11.37	11.18	11.27	46100
2008-03-04	11.11	11.64	11.11	11.42	81245
2008-03-05	11.65	11.65	11.30	11.39	37500
2008-03-06	11.27	11.42	11.20	11.20	27500
2008-03-07	11.04	11.19	11.04	11.08	41400
2008-03-10	11.02	11.15	10.98	11.12	41050
2008-03-11	10.97	11.74	10.97	11.21	125581
2008-03-12	11.12	11.24	10.90	11.16	108800
2008-03-13	10.90	11.26	10.83	11.19	45300
2008-03-14	11.21	11.21	10.71	10.87	63500
2008-03-17	11.00	11.00	10.52	10.68	82300
2008-03-18	10.64	11.02	10.64	10.85	127838
2008-03-19	10.78	10.94	10.78	10.81	84796
2008-03-20	10.77	11.01	10.77	10.86	59944
2008-03-24	10.82	11.06	10.82	10.98	77598
2008-03-25	10.92	11.02	10.88	10.90	94492
2008-03-26	10.85	11.12	10.85	11.10	63210
2008-03-27	11.01	11.11	11.01	11.06	38200
2008-03-28	11.02	11.10	10.96	10.96	49200
2008-03-31	10.92	11.03	10.91	10.94	65409
2008-04-01	10.91	11.24	10.91	11.24	52300
2008-04-02	11.18	11.32	11.18	11.30	56100
2008-04-03	11.25	11.32	11.19	11.25	17900
2008-04-04	11.23	11.38	11.18	11.31	30104
2008-04-07	11.28	11.39	11.24	11.32	48802
2008-04-08	11.23	11.48	11.23	11.46	50167
2008-04-09	11.37	11.51	11.35	11.46	37000
2008-04-10	11.44	11.57	11.42	11.54	38500
2008-04-11	11.40	11.40	11.30	11.32	34806
2008-04-14	11.24	11.35	11.24	11.35	43515
2008-04-15	11.58	11.58	11.24	11.24	55117
2008-04-16	11.39	11.48	11.18	11.38	114409
2008-04-17	11.22	11.44	11.22	11.38	81598
2008-04-18	11.49	11.56	11.32	11.50	47616
2008-04-21	11.43	11.57	11.43	11.49	37095
2008-04-22	11.65	11.65	11.41	11.50	36789
2008-04-23	11.45	11.65	11.43	11.65	54433
2008-04-24	11.72	11.72	11.52	11.58	52997
2008-04-25	11.67	11.85	11.52	11.85	43847
2008-04-28	11.80	11.82	11.67	11.81	60414
2008-04-29	11.74	11.81	11.71	11.78	24940
2008-04-30	11.71	11.89	11.71	11.82	47102
2008-05-01	11.36	11.93	11.36	11.79	36768
2008-05-02	11.79	11.96	11.79	11.82	80205
2008-05-05	11.75	11.89	11.75	11.78	29846
2008-05-06	11.91	11.91	11.76	11.80	52570
2008-05-07	11.71	11.90	11.71	11.85	22140
2008-05-08	11.77	11.90	11.76	11.82	30892
2008-05-09	11.72	11.85	11.72	11.78	28441
2008-05-12	11.95	11.95	11.76	11.90	39148
2008-05-13	11.82	11.93	11.82	11.93	24423
2008-05-14	11.88	11.95	11.84	11.93	46423
2008-05-15	11.96	11.96	11.85	11.95	39010
2008-05-16	11.88	11.96	11.81	11.96	39658
2008-05-19	11.79	11.97	11.79	11.86	58280
2008-05-20	11.76	11.89	11.76	11.83	47116
2008-05-21	11.84	11.98	11.84	11.89	57250
2008-05-22	11.91	11.94	11.84	11.86	57143
2008-05-23	11.72	11.99	11.72	11.73	57119
2008-05-27	11.72	11.90	11.72	11.79	42133
2008-05-28	11.73	11.87	11.67	11.81	49262
2008-05-29	11.81	11.92	11.79	11.79	39348
2008-05-30	11.99	11.99	11.80	11.88	83639
2008-06-02	11.86	11.94	11.79	11.85	40091
2008-06-03	11.82	11.90	11.80	11.90	36478
2008-06-04	11.81	11.95	11.80	11.92	27763
2008-06-05	11.85	11.99	11.82	11.99	49830
2008-06-06	11.89	11.94	11.85	11.91	49793
2008-06-09	11.88	11.95	11.88	11.94	45862
2008-06-10	11.94	11.94	11.81	11.88	55174
2008-06-11	11.81	11.89	11.71	11.71	90502
2008-06-12	11.74	11.84	11.69	11.71	34037
2008-06-13	11.79	11.80	11.64	11.74	45952
2008-06-16	11.66	11.79	11.61	11.67	79114
2008-06-17	11.67	11.73	11.60	11.61	71845
2008-06-18	11.73	11.73	11.55	11.55	48919
2008-06-19	11.52	11.64	11.52	11.59	48575
2008-06-20	11.54	11.64	11.52	11.52	52031
2008-06-23	11.51	11.64	11.46	11.48	62024
2008-06-24	11.49	11.64	11.43	11.52	98695
2008-06-25	11.50	11.83	11.50	11.53	111565
2008-06-26	11.41	11.50	11.41	11.45	80420
2008-06-27	11.42	11.50	11.26	11.26	59924
2008-06-30	11.20	11.27	11.17	11.18	81140
2008-07-01	11.15	11.22	11.10	11.19	45809
2008-07-02	11.12	11.16	11.11	11.16	44064
2008-07-03	11.12	11.21	11.07	11.13	33667
2008-07-07	11.08	11.16	10.64	10.87	94038
2008-07-08	10.68	10.97	10.68	10.88	49409
2008-07-09	11.09	11.09	10.88	11.03	56291
2008-07-10	11.13	11.13	10.88	10.96	52999
2008-07-11	10.55	10.88	10.34	10.86	68052
2008-07-14	10.74	11.33	10.66	11.02	73299
2008-07-15	11.14	11.14	10.41	10.60	131439
2008-07-16	11.06	11.10	10.46	10.66	74598
2008-07-17	10.70	10.96	10.70	10.94	55208
2008-07-18	10.85	10.96	10.80	10.83	47308
2008-07-21	10.95	10.95	10.78	10.87	44741
2008-07-22	10.83	10.86	10.74	10.77	47623
2008-07-23	10.79	10.85	10.73	10.75	67283
2008-07-24	10.70	10.82	10.70	10.72	76953
2008-07-25	10.71	10.87	10.71	10.75	44271
2008-07-28	10.74	10.87	10.65	10.66	41927
2008-07-29	10.97	10.97	10.54	10.70	61824
2008-07-30	10.66	10.77	10.63	10.71	53116
2008-07-31	10.84	10.84	10.62	10.76	51131
2008-08-01	10.73	10.93	10.73	10.86	26812
2008-08-04	10.97	10.97	10.80	10.86	52383
2008-08-05	10.77	10.99	10.77	10.86	39377
2008-08-06	11.12	11.12	10.77	10.86	35518
2008-08-07	10.84	10.87	10.72	10.77	62112
2008-08-08	10.69	10.84	10.69	10.75	33214
2008-08-11	10.64	10.93	10.64	10.74	38554
2008-08-12	10.87	10.87	10.66	10.81	45517
2008-08-13	10.77	10.86	10.75	10.78	22780
2008-08-14	10.71	10.83	10.71	10.81	42048
2008-08-15	10.94	10.94	10.82	10.88	37345
2008-08-18	10.80	10.91	10.80	10.86	46102
2008-08-19	10.92	10.93	10.80	10.80	34132
2008-08-20	10.81	10.86	10.66	10.76	58850
2008-08-21	10.79	10.85	10.65	10.75	58797
2008-08-22	10.63	10.81	10.63	10.76	27710
2008-08-25	10.71	10.81	10.71	10.75	28888
2008-08-26	10.76	10.85	10.76	10.80	50395
2008-08-27	10.54	10.79	10.54	10.70	48271
2008-08-28	10.60	10.77	10.60	10.74	36043
2008-08-29	10.71	10.80	10.67	10.74	33952
2008-09-02	10.80	10.90	10.80	10.89	50748
2008-09-03	10.91	10.95	10.78	10.94	41749
2008-09-04	10.96	10.96	10.74	10.76	57385
2008-09-05	10.81	10.82	10.72	10.77	74964
2008-09-08	10.81	10.97	10.81	10.88	65661
2008-09-09	10.97	10.99	10.76	10.89	61281
2008-09-10	10.97	10.97	10.75	10.84	49843
2008-09-11	10.84	10.84	10.66	10.67	35549
2008-09-12	10.70	10.82	10.60	10.64	64406
2008-09-15	11.12	11.12	10.37	10.38	74426
2008-09-16	9.95	10.39	9.90	10.03	186959
2008-09-17	9.58	9.91	9.01	9.01	127295
2008-09-18	9.49	9.49	8.61	9.22	118141
2008-09-19	9.45	11.24	9.45	9.98	115968
2008-09-22	10.07	10.07	9.32	9.32	59748
2008-09-23	9.81	9.98	8.95	9.27	107006
2008-09-24	9.39	9.42	9.30	9.35	95695
2008-09-25	9.31	9.50	9.31	9.31	102109
2008-09-26	9.20	9.27	9.18	9.18	65307
2008-09-29	8.84	9.23	8.05	8.05	126703
2008-09-30	8.15	8.50	8.15	8.36	186864
2008-10-01	8.75	8.93	8.54	8.90	48051
2008-10-02	9.24	9.24	8.82	8.93	57313
2008-10-03	8.95	9.41	8.95	8.96	62011
2008-10-06	8.52	8.95	7.85	8.08	110202
2008-10-07	8.45	8.45	7.77	8.00	104471
2008-10-08	7.53	7.65	7.19	7.61	153521
2008-10-09	8.01	8.01	7.00	7.03	154997
2008-10-10	6.57	6.87	5.11	6.50	191701
2008-10-13	6.45	8.51	6.45	7.66	168475
2008-10-14	8.29	8.29	7.86	8.19	82029
2008-10-15	7.73	8.22	7.73	7.82	74588
2008-10-16	7.91	8.39	7.69	8.32	77330
2008-10-17	7.56	8.34	7.47	8.34	97501
2008-10-20	8.82	8.83	8.40	8.60	60676
2008-10-21	8.19	8.69	8.03	8.15	52805
2008-10-22	8.49	8.49	7.88	7.98	66541
2008-10-23	8.18	8.39	7.84	7.86	77028
2008-10-24	7.70	7.98	7.27	7.80	50363
2008-10-27	7.80	8.26	7.71	7.71	37354
2008-10-28	8.40	8.40	7.82	7.91	60094
2008-10-29	8.07	8.17	7.80	7.83	44762
2008-10-30	7.81	8.07	7.81	7.90	52352
2008-10-31	8.02	8.15	7.82	8.00	58405
2008-11-03	8.03	8.23	8.01	8.12	88529
2008-11-04	8.26	8.43	8.14	8.40	63254
2008-11-05	8.51	8.64	8.30	8.33	103947
2008-11-06	8.50	8.65	8.16	8.16	35391
2008-11-07	8.20	8.34	8.10	8.18	46580
2008-11-10	8.29	8.30	8.10	8.24	33835
2008-11-11	8.10	8.20	8.00	8.15	38214
2008-11-12	8.00	8.18	7.90	7.98	55025
2008-11-13	8.09	8.18	7.70	8.00	45166
2008-11-14	8.05	8.10	7.71	7.85	49439
2008-11-17	7.73	7.84	7.51	7.60	66854
2008-11-18	7.51	7.81	7.10	7.24	48565
2008-11-19	6.91	7.34	6.91	7.06	77120
2008-11-20	7.24	7.24	6.40	6.40	69823
2008-11-21	6.34	6.44	5.93	6.25	95078
2008-11-24	6.24	6.78	6.16	6.78	56842
2008-11-25	6.57	6.95	6.41	6.53	81452
2008-11-26	6.59	7.05	6.52	7.00	66587
2008-11-28	6.91	7.37	6.90	7.02	54336
2008-12-01	7.58	7.58	7.09	7.19	223893
2008-12-02	7.36	7.51	7.19	7.30	151199
2008-12-03	7.01	7.49	7.01	7.45	139831
2008-12-04	7.45	7.59	7.28	7.37	64173
2008-12-05	7.16	7.48	7.16	7.26	114664
2008-12-08	7.35	7.64	7.25	7.45	178692
2008-12-09	7.51	7.51	7.09	7.13	110504
2008-12-10	7.30	7.50	7.02	7.03	108516
2008-12-11	7.00	7.25	6.90	6.91	97779
2008-12-12	6.63	7.10	6.60	7.03	126295
2008-12-15	7.24	7.37	6.95	7.03	121359
2008-12-16	6.99	7.46	6.95	7.31	97718
2008-12-17	7.43	7.50	7.27	7.47	94229
2008-12-18	7.60	7.87	7.58	7.85	134421
2008-12-19	7.72	7.98	7.57	7.88	68052
2008-12-22	7.76	7.98	7.70	7.84	78469
2008-12-23	7.80	8.27	7.80	8.17	91048
2008-12-24	8.60	8.60	8.12	8.40	89665
2008-12-26	8.33	8.75	7.95	8.10	84224
2008-12-29	7.95	8.86	7.95	8.11	187761
2008-12-30	8.11	8.34	8.05	8.30	114432
2008-12-31	8.50	8.64	8.27	8.45	85615
2009-01-02	8.09	8.78	8.09	8.59	78920
2009-01-05	8.80	9.50	8.50	8.89	151100
2009-01-06	9.22	9.22	8.52	8.80	161891
2009-01-07	8.89	8.89	8.50	8.87	112184
2009-01-08	8.71	8.90	8.05	8.90	65412
2009-01-09	9.15	9.15	8.26	8.74	92573
2009-01-12	9.21	9.21	8.67	8.70	70429
2009-01-13	8.60	8.99	8.60	8.78	85184
2009-01-14	8.67	8.87	8.63	8.66	119700
2009-01-15	8.57	8.88	8.55	8.73	84862
2009-01-16	8.60	8.98	8.60	8.90	61504
2009-01-20	9.01	9.01	8.75	8.78	30193
2009-01-21	9.09	9.09	8.74	8.90	91758
2009-01-22	8.90	9.05	8.75	8.86	93114
2009-01-23	8.81	9.06	8.76	9.03	36308
2009-01-26	9.03	9.19	8.95	9.10	40396
2009-01-27	9.00	9.22	9.00	9.22	48047
2009-01-28	9.25	9.50	9.11	9.50	99379
2009-01-29	9.28	9.88	9.22	9.25	100899
2009-01-30	9.43	9.43	8.79	9.25	118629
2009-02-02	8.97	9.34	8.97	9.15	101369
2009-02-03	9.10	9.45	9.07	9.36	92884
2009-02-04	9.48	9.48	9.16	9.38	67461
2009-02-05	9.20	9.30	9.10	9.21	148555
2009-02-06	9.36	9.40	9.10	9.31	75953
2009-02-09	9.48	9.50	9.19	9.44	153487
2009-02-10	9.49	9.49	9.16	9.42	89960
2009-02-11	9.25	9.54	9.25	9.50	101866
2009-02-12	9.40	9.59	9.35	9.51	107010
2009-02-13	9.50	9.52	9.38	9.50	63486
2009-02-17	9.55	9.55	9.22	9.40	103752
2009-02-18	9.16	10.25	9.10	9.12	89496
2009-02-19	9.15	9.35	8.79	8.83	117200
2009-02-20	8.77	8.97	8.33	8.57	135243
2009-02-23	8.60	8.94	8.57	8.94	127440
2009-02-24	8.78	9.34	8.55	9.30	75194
2009-02-25	9.15	9.40	9.02	9.30	105095
2009-02-26	9.10	9.18	8.81	9.15	89363
2009-02-27	8.35	8.78	8.34	8.68	121590
2009-03-02	8.43	8.44	8.00	8.02	103273
2009-03-03	7.94	8.17	7.61	8.15	224161
2009-03-04	8.07	8.15	7.83	8.00	101162
2009-03-05	7.85	8.01	7.70	7.95	117469
2009-03-06	7.87	7.93	7.26	7.78	91289
2009-03-09	7.65	8.10	7.51	7.80	232389
2009-03-10	8.05	8.05	7.49	7.90	72397
2009-03-11	7.53	7.99	7.53	7.90	58668
2009-03-12	7.82	8.74	7.82	8.29	75588
2009-03-13	8.25	8.86	8.25	8.40	65195
2009-03-16	8.30	8.88	8.26	8.72	77098
2009-03-17	8.55	8.92	8.55	8.79	37309
2009-03-18	8.70	8.89	8.64	8.83	69998
2009-03-19	9.07	9.16	8.50	8.59	83431
2009-03-20	8.51	8.75	8.51	8.59	41317
2009-03-23	8.85	8.97	8.66	8.91	69347
2009-03-24	8.95	9.03	8.76	8.86	43526
2009-03-25	9.00	9.07	8.71	9.03	50836
2009-03-26	8.99	9.25	8.99	9.13	51668
2009-03-27	9.03	9.24	9.02	9.06	38473
2009-03-30	9.05	9.06	8.78	8.85	61871
2009-03-31	8.63	9.00	8.26	8.92	37384
2009-04-01	8.79	9.00	8.74	8.95	37825
2009-04-02	9.18	9.30	9.02	9.20	53842
2009-04-03	9.20	9.30	9.01	9.30	33071
2009-04-06	9.25	9.30	9.03	9.10	34001
2009-04-07	8.91	9.19	8.91	9.14	22041
2009-04-08	8.89	9.26	8.89	9.18	46840
2009-04-09	9.14	9.44	9.14	9.25	40685
2009-04-13	9.32	9.32	8.99	9.07	27423
2009-04-14	9.10	9.24	9.01	9.02	41266
2009-04-15	9.14	9.28	9.08	9.19	51987
2009-04-16	9.10	9.37	9.10	9.35	53168
2009-04-17	9.38	9.59	9.35	9.50	59438
2009-04-20	9.52	9.54	9.01	9.31	38611
2009-04-21	9.37	9.52	9.14	9.46	35759
2009-04-22	9.52	9.69	9.40	9.57	47509
2009-04-23	9.82	9.83	9.60	9.68	52344
2009-04-24	9.68	9.70	9.43	9.60	73253
2009-04-27	9.48	9.69	9.48	9.62	20595
2009-04-28	9.59	9.59	9.30	9.46	45383
2009-04-29	9.53	9.57	9.45	9.52	74059
2009-04-30	9.50	9.69	9.50	9.55	64795
2009-05-01	9.55	9.83	9.55	9.79	39910
2009-05-04	9.83	10.00	9.81	9.88	47822
2009-05-05	9.82	9.94	9.66	9.91	65171
2009-05-06	10.03	10.09	9.81	10.04	63439
2009-05-07	10.01	10.02	9.71	9.71	59627
2009-05-08	9.65	9.98	9.65	9.90	50434
2009-05-11	9.96	9.96	9.71	9.80	39423
2009-05-12	9.90	10.03	9.71	9.80	67713
2009-05-13	9.71	9.81	9.65	9.67	74646
2009-05-14	9.57	9.90	9.57	9.65	62094
2009-05-15	9.72	9.91	9.50	9.76	149561
2009-05-18	9.89	10.09	9.71	9.86	62681
2009-05-19	9.93	10.10	9.85	9.92	64749
2009-05-20	9.86	10.09	9.86	9.98	69115
2009-05-21	9.80	10.10	9.80	9.95	101360
2009-05-22	9.92	10.08	9.91	10.01	66303
2009-05-26	9.90	10.28	9.90	9.96	91726
2009-05-27	9.92	10.17	9.91	10.00	89830
2009-05-28	9.94	10.18	9.94	9.95	75035
2009-05-29	9.90	10.08	9.90	10.06	44681
2009-06-01	10.01	10.26	10.01	10.07	84543
2009-06-02	10.04	10.29	10.04	10.20	104710
2009-06-03	10.20	10.25	10.10	10.19	52863
2009-06-04	10.15	10.35	10.13	10.35	59094
2009-06-05	10.49	10.49	10.11	10.15	147376
2009-06-08	10.04	10.20	10.03	10.08	65100
2009-06-09	10.03	10.19	10.03	10.16	58805
2009-06-10	10.29	10.40	10.09	10.20	83934
2009-06-11	10.21	10.39	10.21	10.22	64354
2009-06-12	10.15	10.32	10.15	10.30	48285
2009-06-15	10.23	10.38	10.15	10.15	71431
2009-06-16	10.15	10.36	10.15	10.23	70980
2009-06-17	10.13	10.39	10.13	10.32	86865
2009-06-18	10.48	10.48	10.31	10.35	63987
2009-06-19	10.45	10.48	10.29	10.48	39936
2009-06-22	10.28	10.50	10.25	10.33	94881
2009-06-23	10.40	10.49	10.32	10.39	36389
2009-06-24	10.48	10.49	10.35	10.36	39130
2009-06-25	10.44	10.49	10.16	10.46	51432
2009-06-26	10.46	10.46	10.31	10.40	60898
2009-06-29	10.35	10.44	10.31	10.31	46071
2009-06-30	10.20	10.38	10.05	10.05	71084
2009-07-01	10.30	10.39	10.06	10.06	59663
2009-07-02	10.10	10.44	10.10	10.41	63635
2009-07-06	10.59	10.59	10.19	10.50	75656
2009-07-07	10.49	10.50	10.35	10.36	55383
2009-07-08	10.43	10.47	10.33	10.39	58664
2009-07-09	10.48	10.48	10.38	10.39	55311
2009-07-10	10.29	10.55	10.29	10.51	56084
2009-07-13	10.47	10.70	10.47	10.49	51162
2009-07-14	10.51	10.60	10.47	10.52	39539
2009-07-15	10.51	10.75	10.51	10.69	59874
2009-07-16	10.58	10.78	10.58	10.69	141008
2009-07-17	10.60	10.77	10.60	10.73	59649
2009-07-20	10.83	10.92	10.75	10.77	56543
2009-07-21	10.88	10.91	10.70	10.85	41398
2009-07-22	10.93	10.99	10.71	10.88	96533
2009-07-23	10.99	11.16	10.85	10.97	88779
2009-07-24	10.95	11.08	10.82	10.96	67695
2009-07-27	11.05	11.22	10.81	11.00	118452
2009-07-28	11.00	11.08	10.86	10.97	78257
2009-07-29	10.99	11.04	10.82	11.03	70850
2009-07-30	11.20	11.20	10.95	11.04	99884
2009-07-31	11.08	11.10	10.90	11.10	82090
2009-08-03	11.05	11.19	10.93	11.14	62830
2009-08-04	11.00	11.15	11.00	11.12	62179
2009-08-05	11.05	11.11	10.98	11.00	46333
2009-08-06	11.01	11.10	10.98	11.05	61423
2009-08-07	11.21	11.30	11.00	11.30	98786
2009-08-10	11.25	11.35	11.13	11.14	84470
2009-08-11	11.17	11.28	11.07	11.16	85025
2009-08-12	11.19	11.23	11.07	11.15	108607
2009-08-13	11.13	11.15	11.11	11.14	48113
2009-08-14	11.18	11.18	11.03	11.03	65934
2009-08-17	10.93	10.98	10.48	10.83	175728
2009-08-18	10.91	11.01	10.75	11.00	126615
2009-08-19	10.94	11.12	10.94	11.08	65884
2009-08-20	11.13	11.23	11.00	11.17	65689
2009-08-21	11.27	11.35	11.20	11.30	108276
2009-08-24	11.25	11.37	11.23	11.25	150302
2009-08-25	11.22	11.39	11.22	11.39	186597
2009-08-26	10.97	11.39	10.97	11.30	131427
2009-08-27	11.17	11.40	11.05	11.32	105059
2009-08-28	11.32	11.38	11.16	11.23	116991
2009-08-31	11.05	11.31	11.05	11.28	84865
2009-09-01	11.33	11.41	11.11	11.36	121405
2009-09-02	11.16	11.44	11.16	11.33	71673
2009-09-03	11.20	11.37	11.20	11.23	57596
2009-09-04	11.33	11.44	11.22	11.44	54525
2009-09-08	11.46	11.46	11.35	11.45	55357
2009-09-09	11.36	11.45	11.32	11.43	75212
2009-09-10	11.44	11.45	11.26	11.42	92944
2009-09-11	11.42	11.45	11.40	11.42	34555
2009-09-14	11.31	11.45	11.31	11.44	64282
2009-09-15	11.50	11.55	11.42	11.54	118093
2009-09-16	11.63	11.72	11.50	11.70	60674
2009-09-17	11.77	11.77	11.55	11.66	72515
2009-09-18	11.72	11.78	11.63	11.73	92119
2009-09-21	11.60	11.78	11.60	11.73	73125
2009-09-22	11.70	11.83	11.58	11.72	65926
2009-09-23	11.76	11.89	11.65	11.75	88664
2009-09-24	11.80	11.82	11.59	11.66	70628
2009-09-25	11.70	11.78	11.53	11.78	62381
2009-09-28	11.69	11.81	11.63	11.73	55664
2009-09-29	11.67	11.90	11.67	11.79	75857
2009-09-30	11.85	11.85	11.73	11.79	72773
2009-10-01	11.76	11.88	11.64	11.65	55952
2009-10-02	11.56	11.70	11.48	11.60	99581
2009-10-05	11.69	11.74	11.58	11.70	72710
2009-10-06	11.70	11.85	11.61	11.69	74421
2009-10-07	11.75	11.75	11.59	11.70	64473
2009-10-08	11.67	11.71	11.60	11.67	54229
2009-10-09	11.57	11.70	11.57	11.70	71188
2009-10-12	11.66	11.69	11.59	11.67	59760
2009-10-13	11.55	11.70	11.55	11.70	55475
2009-10-14	11.70	11.70	11.62	11.65	92250
2009-10-15	11.66	11.71	11.60	11.65	57583
2009-10-16	11.60	11.65	11.56	11.59	95301
2009-10-19	11.68	11.68	11.56	11.67	65748
2009-10-20	11.73	11.73	11.58	11.63	52173
2009-10-21	11.56	11.65	11.54	11.61	52105
2009-10-22	11.60	11.74	11.56	11.74	56054
2009-10-23	11.68	11.74	11.68	11.73	54588
2009-10-26	11.74	11.79	11.61	11.71	48757
2009-10-27	11.27	11.69	11.27	11.69	93607
2009-10-28	11.56	11.64	11.18	11.18	89222
2009-10-29	11.40	11.40	11.23	11.33	55274
2009-10-30	11.26	11.33	10.90	10.97	135476
2009-11-02	10.95	11.17	10.95	11.05	92727
2009-11-03	11.05	11.15	10.97	11.14	80118
2009-11-04	11.12	11.27	11.12	11.24	71019
2009-11-05	11.24	11.32	11.22	11.31	92954
2009-11-06	11.23	11.30	11.23	11.30	52896
2009-11-09	11.30	11.35	11.26	11.29	82226
2009-11-10	11.29	11.30	11.24	11.24	73532
2009-11-11	11.24	11.30	11.23	11.26	62648
2009-11-12	11.19	11.29	11.03	11.07	111793
2009-11-13	11.09	11.21	11.07	11.11	129568
2009-11-16	11.12	11.20	11.10	11.16	95022
2009-11-17	11.12	11.20	11.10	11.16	124247
2009-11-18	11.16	11.28	11.15	11.25	81062
2009-11-19	11.25	11.27	11.22	11.26	74182
2009-11-20	11.18	11.28	11.18	11.28	86858
2009-11-23	11.22	11.32	11.22	11.31	119074
2009-11-24	11.26	11.29	11.25	11.27	98777
2009-11-25	11.25	11.43	11.25	11.38	92000
2009-11-27	11.12	11.30	11.12	11.28	33227
2009-11-30	11.22	11.27	11.20	11.24	90772
2009-12-01	11.26	11.32	11.25	11.31	88349
2009-12-02	11.28	11.47	11.28	11.40	93202
2009-12-03	11.37	11.47	11.33	11.40	65254
2009-12-04	11.41	11.55	11.41	11.53	75311
2009-12-07	11.48	11.52	11.43	11.49	42944
2009-12-08	11.48	11.51	11.38	11.42	76850
2009-12-09	11.41	11.50	11.37	11.50	58390
2009-12-10	11.53	11.60	11.50	11.56	46084
2009-12-11	11.53	11.65	11.49	11.62	76172
2009-12-14	11.62	11.77	11.62	11.76	77994
2009-12-15	11.82	11.83	11.70	11.78	53512
2009-12-16	11.78	11.84	11.70	11.84	109739
2009-12-17	11.77	11.88	11.72	11.85	78445
2009-12-18	11.84	11.93	11.84	11.89	76429
2009-12-21	11.91	11.98	11.84	11.97	31769
2009-12-22	11.97	12.00	11.92	11.97	85393
2009-12-23	11.99	12.05	11.96	12.01	80294
2009-12-24	12.00	12.04	11.95	12.04	36418
2009-12-28	12.07	12.13	11.91	12.07	108508
2009-12-29	11.95	12.04	11.90	11.99	86123
2009-12-30	12.00	12.03	11.96	12.00	94681
2009-12-31	11.99	12.05	11.96	12.00	45211
2010-01-04	12.00	12.00	11.79	11.98	149488
2010-01-05	11.94	11.98	11.88	11.98	83040
2010-01-06	12.01	12.08	11.97	12.05	79710
2010-01-07	12.23	12.23	12.00	12.08	103610
2010-01-08	12.16	12.16	12.05	12.16	78818
2010-01-11	12.25	12.25	12.09	12.12	66096
2010-01-12	12.10	12.12	12.06	12.08	73251
2010-01-13	12.12	12.12	12.00	12.08	118664
2010-01-14	12.10	12.14	12.04	12.12	70674
2010-01-15	12.08	12.13	12.00	12.12	79748
2010-01-19	12.09	12.20	12.05	12.20	88814
2010-01-20	12.19	12.24	12.13	12.19	95259
2010-01-21	12.22	12.24	12.15	12.15	57244
2010-01-22	12.15	12.22	12.12	12.15	89279
2010-01-25	12.20	12.25	12.14	12.17	80607
2010-01-26	12.18	12.19	12.08	12.15	108255
2010-01-27	12.14	12.15	12.02	12.10	75965
2010-01-28	12.13	12.16	12.07	12.14	98315
2010-01-29	12.18	12.18	12.03	12.15	78757
2010-02-01	12.14	12.20	12.12	12.16	63813
2010-02-02	12.18	12.35	12.17	12.33	101024
2010-02-03	12.35	12.39	12.15	12.28	79501
2010-02-04	12.23	12.23	12.05	12.12	80672
2010-02-05	12.12	12.12	11.42	11.67	260393
2010-02-08	11.65	11.78	11.64	11.72	85694
2010-02-09	11.77	11.98	11.77	11.98	62421
2010-02-10	11.93	12.14	11.90	12.14	64097
2010-02-11	12.08	12.13	12.05	12.08	59777
2010-02-12	12.06	12.12	11.97	12.05	47246
2010-02-16	12.17	12.26	12.13	12.23	185134
2010-02-17	12.26	12.34	12.22	12.31	244245
2010-02-18	12.33	12.34	12.28	12.30	128790
2010-02-19	12.31	12.39	12.27	12.34	60447
2010-02-22	12.34	12.39	12.27	12.28	126520
2010-02-23	12.31	12.37	12.27	12.30	126488
2010-02-24	12.26	12.35	12.25	12.35	84579
2010-02-25	12.26	12.40	12.26	12.40	106261
2010-02-26	12.43	12.51	12.41	12.50	141921
2010-03-01	12.55	12.72	12.55	12.63	92973
2010-03-02	12.65	12.81	12.65	12.79	134029
2010-03-03	12.80	12.88	12.72	12.86	117264
2010-03-04	12.84	12.90	12.73	12.83	181706
2010-03-05	12.81	12.85	12.74	12.80	151211
2010-03-08	12.82	12.88	12.71	12.78	72493
2010-03-09	12.72	12.92	12.70	12.92	128248
2010-03-10	12.94	13.02	12.93	13.00	124590
2010-03-11	12.96	13.10	12.96	13.02	247726
2010-03-12	13.02	13.08	12.99	13.04	99724
2010-03-15	13.06	13.15	12.97	13.08	93487
2010-03-16	13.08	13.28	13.01	13.27	183389
2010-03-17	13.25	13.30	13.22	13.27	127438
2010-03-18	13.26	13.31	13.21	13.29	139548
2010-03-19	13.29	13.35	13.20	13.20	115266
2010-03-22	13.21	13.27	13.17	13.21	109303
2010-03-23	13.20	13.26	13.17	13.23	106304
2010-03-24	13.21	13.33	13.21	13.29	136509
2010-03-25	13.31	13.35	13.28	13.34	102143
2010-03-26	13.30	13.39	13.29	13.39	69056
2010-03-29	13.32	13.35	13.22	13.35	72298
2010-03-30	13.35	13.42	13.22	13.41	206628
2010-03-31	13.38	13.41	13.31	13.39	105569
2010-04-01	13.41	13.47	13.23	13.32	117323
2010-04-05	13.32	13.42	13.19	13.19	110106
2010-04-06	13.19	13.25	13.15	13.22	78968
2010-04-07	13.20	13.20	13.03	13.08	114756
2010-04-08	13.02	13.31	13.01	13.28	67958
2010-04-09	13.30	13.45	13.23	13.38	104918
2010-04-12	13.39	13.45	13.36	13.43	75059
2010-04-13	13.41	13.53	13.36	13.45	96042
2010-04-14	13.49	13.64	13.40	13.40	136646
2010-04-15	13.50	13.53	13.40	13.50	200380
2010-04-16	13.46	13.53	13.42	13.53	154943
2010-04-19	13.47	13.62	13.44	13.57	133830
2010-04-20	13.63	13.64	13.55	13.64	126124
2010-04-21	13.61	13.71	13.61	13.69	130580
2010-04-22	13.68	13.70	13.66	13.70	126314
2010-04-23	13.68	13.74	13.68	13.73	94037
2010-04-26	13.71	13.79	13.71	13.76	83830
2010-04-27	13.75	13.79	13.72	13.74	115518
2010-04-28	13.68	13.71	13.64	13.71	107542
2010-04-29	13.72	13.78	13.65	13.78	160336
2010-04-30	13.75	13.80	13.75	13.77	87509
2010-05-03	13.73	13.79	13.73	13.78	84700
2010-05-04	13.72	13.78	13.70	13.76	82771
2010-05-05	13.72	13.76	13.31	13.31	116097
2010-05-06	13.06	13.17	8.57	12.15	315028
2010-05-07	12.19	12.60	11.96	12.50	129840
2010-05-10	13.09	13.09	12.65	12.98	191815
2010-05-11	12.94	13.31	12.75	13.31	152782
2010-05-12	13.36	13.52	13.11	13.51	101718
2010-05-13	13.41	13.60	13.16	13.40	163412
2010-05-14	13.35	13.48	13.15	13.39	196664
2010-05-17	13.36	13.41	12.92	13.16	68612
2010-05-18	13.18	13.26	12.98	13.04	59579
2010-05-19	13.02	13.03	12.13	12.23	704213
2010-05-20	11.85	12.02	11.50	11.80	520661
2010-05-21	11.51	11.97	11.51	11.97	181364
2010-05-24	11.73	11.94	11.73	11.90	196202
2010-05-25	11.77	11.81	11.45	11.75	252616
2010-05-26	11.75	12.05	11.75	11.88	182956
2010-05-27	12.05	12.21	12.01	12.21	76066
2010-05-28	12.18	12.28	12.16	12.18	69993
2010-06-01	12.12	12.16	12.03	12.12	156281
2010-06-02	12.16	12.22	12.11	12.19	52973
2010-06-03	12.24	12.28	12.18	12.28	79155
2010-06-04	12.18	12.24	12.11	12.20	100578
2010-06-07	12.13	12.24	12.11	12.14	48660
2010-06-08	12.13	12.23	12.11	12.23	56005
2010-06-09	12.25	12.30	12.22	12.29	91304
2010-06-10	12.32	12.38	12.15	12.38	68155
2010-06-11	12.33	12.38	12.28	12.30	33005
2010-06-14	12.36	12.49	12.32	12.43	46173
2010-06-15	12.50	12.55	12.42	12.43	94149
2010-06-16	12.41	12.53	12.38	12.44	49604
2010-06-17	12.44	12.50	12.42	12.42	65056
2010-06-18	12.46	12.60	12.43	12.55	80257
2010-06-21	12.62	12.65	12.52	12.60	42656
2010-06-22	12.62	12.62	12.35	12.41	58602
2010-06-23	12.39	12.48	12.35	12.43	47117
2010-06-24	12.40	12.46	12.32	12.35	47302
2010-06-25	12.35	12.52	12.34	12.44	44350
2010-06-28	12.36	12.41	12.32	12.37	38376
2010-06-29	12.28	12.36	12.20	12.27	70280
2010-06-30	12.21	12.29	12.21	12.23	77309
2010-07-01	12.21	12.25	12.14	12.22	52300
2010-07-02	12.18	12.23	12.18	12.19	37959
2010-07-06	12.32	12.32	12.05	12.10	63800
2010-07-07	12.08	12.23	12.08	12.18	50446
2010-07-08	12.22	12.32	12.21	12.32	63977
2010-07-09	12.31	12.35	12.23	12.33	87713
2010-07-12	12.31	12.40	12.24	12.40	55154
2010-07-13	12.46	12.51	12.39	12.51	60350
2010-07-14	12.48	12.49	12.40	12.41	47834
2010-07-15	12.38	12.49	12.33	12.49	78669
2010-07-16	12.44	12.53	12.38	12.42	58019
2010-07-19	12.46	12.53	12.41	12.49	50420
2010-07-20	12.45	12.58	12.44	12.58	41160
2010-07-21	12.61	12.65	12.56	12.65	67353
2010-07-22	12.69	12.84	12.69	12.70	95797
2010-07-23	12.70	12.87	12.54	12.74	150126
2010-07-26	12.78	12.86	12.77	12.83	47420
2010-07-27	12.82	12.85	12.77	12.85	48589
2010-07-28	12.77	12.85	12.73	12.82	72748
2010-07-29	12.82	12.91	12.76	12.76	42435
2010-07-30	12.72	12.87	12.72	12.84	58258
2010-08-02	12.87	12.94	12.80	12.92	48674
2010-08-03	12.91	12.94	12.80	12.94	53788
2010-08-04	12.91	12.94	12.82	12.90	47375
2010-08-05	12.91	12.96	12.86	12.94	40001
2010-08-06	12.91	12.94	12.82	12.87	78124
2010-08-09	12.86	12.97	12.83	12.97	46185
2010-08-10	12.93	12.98	12.88	12.98	42343
2010-08-11	12.92	12.95	12.80	12.91	45218
2010-08-12	12.84	12.97	12.84	12.93	42131
2010-08-13	12.92	12.96	12.82	12.82	54589
2010-08-16	12.85	12.95	12.82	12.83	66876
2010-08-17	12.86	12.91	12.77	12.84	84899
2010-08-18	12.86	12.92	12.81	12.92	100397
2010-08-19	12.88	12.90	12.30	12.69	152429
2010-08-20	12.67	12.90	12.66	12.90	59208
2010-08-23	12.92	12.99	12.91	12.99	73282
2010-08-24	12.97	13.11	12.82	13.11	197480
2010-08-25	13.07	13.16	12.99	13.16	100062
2010-08-26	13.18	13.18	13.08	13.17	87303
2010-08-27	13.13	13.13	12.95	13.11	71126
2010-08-30	13.12	13.19	13.05	13.06	87526
2010-08-31	13.04	13.15	13.01	13.15	62655
2010-09-01	13.16	13.31	12.90	13.09	169754
2010-09-02	13.04	13.18	13.02	13.09	90427
2010-09-03	13.07	13.29	13.07	13.29	59299
2010-09-07	13.27	13.31	13.12	13.30	87277
2010-09-08	13.33	13.41	13.19	13.30	72042
2010-09-09	13.32	13.40	13.31	13.36	50364
2010-09-10	13.34	13.48	13.32	13.37	72847
2010-09-13	13.43	13.43	13.32	13.40	77485
2010-09-14	13.38	13.48	13.28	13.29	71285
2010-09-15	13.31	13.31	13.11	13.19	87883
2010-09-16	13.12	13.28	13.12	13.27	133793
2010-09-17	13.27	13.29	13.13	13.13	63123
2010-09-20	13.13	13.21	13.13	13.20	51117
2010-09-21	13.21	13.28	13.21	13.28	50082
2010-09-22	13.32	13.35	13.28	13.35	77484
2010-09-23	13.28	13.43	13.28	13.37	79423
2010-09-24	13.41	13.41	13.31	13.36	75173
2010-09-27	13.40	13.41	13.26	13.38	65568
2010-09-28	13.34	13.34	13.21	13.30	71554
2010-09-29	13.25	13.38	13.20	13.38	84065
2010-09-30	13.34	13.38	13.25	13.35	73789
2010-10-01	13.34	13.40	13.29	13.40	44488
2010-10-04	13.36	13.42	13.33	13.40	77939
2010-10-05	13.40	13.43	13.30	13.30	42179
2010-10-06	13.26	13.34	13.16	13.30	42856
2010-10-07	13.27	13.40	13.22	13.30	51227
2010-10-08	13.29	13.50	13.29	13.44	86941
2010-10-11	13.47	13.53	13.44	13.50	53169
2010-10-12	13.47	13.65	13.46	13.62	149696
2010-10-13	13.62	13.73	13.56	13.64	95382
2010-10-14	13.58	13.59	13.51	13.54	77906
2010-10-15	13.58	13.60	13.40	13.41	79377
2010-10-18	13.42	13.50	13.40	13.41	71617
2010-10-19	13.40	13.48	13.40	13.40	65784
2010-10-20	13.45	13.49	13.41	13.49	63852
2010-10-21	13.47	13.65	13.47	13.65	71494
2010-10-22	13.58	13.65	13.56	13.64	77863
2010-10-25	13.65	13.72	13.58	13.71	60406
2010-10-26	13.67	13.77	13.67	13.76	84640
2010-10-27	13.70	13.72	13.54	13.63	69879
2010-10-28	13.61	13.64	13.51	13.58	41867
2010-10-29	13.54	13.57	13.43	13.48	78845
2010-11-01	13.53	13.58	13.42	13.50	40128
2010-11-02	13.52	13.52	13.40	13.43	43012
2010-11-03	13.44	13.48	13.39	13.45	37307
2010-11-04	13.47	13.60	13.45	13.48	86726
2010-11-05	13.51	13.57	13.49	13.56	38155
2010-11-08	13.57	13.57	13.49	13.49	79353
2010-11-09	13.51	13.59	13.42	13.56	65785
2010-11-10	13.51	13.55	13.24	13.37	108165
2010-11-11	13.34	13.50	13.27	13.30	84108
2010-11-12	13.21	13.30	13.09	13.10	110530
2010-11-15	13.15	13.32	12.49	12.83	287991
2010-11-16	12.74	12.84	12.54	12.73	146960
2010-11-17	12.86	13.44	12.63	13.01	75770
2010-11-18	13.13	13.25	13.08	13.25	112083
2010-11-19	13.33	13.43	13.23	13.41	129431
2010-11-22	13.38	13.47	13.35	13.42	71237
2010-11-23	13.30	13.42	13.24	13.38	140930
2010-11-24	13.35	13.49	13.35	13.48	90525
2010-11-26	13.28	13.41	13.28	13.40	45424
2010-11-29	13.33	13.43	13.33	13.40	57949
2010-11-30	13.42	13.49	13.30	13.40	58821
2010-12-01	13.45	13.50	13.36	13.46	54307
2010-12-02	13.45	13.48	13.38	13.45	43894
2010-12-03	13.51	13.56	13.34	13.36	51717
2010-12-06	13.32	13.42	13.17	13.28	48399
2010-12-07	13.42	13.43	13.08	13.21	63610
2010-12-08	13.10	13.16	12.97	13.02	78754
2010-12-09	13.02	13.14	12.76	12.87	75486
2010-12-10	12.90	12.90	12.63	12.72	107683
2010-12-13	12.74	12.81	12.52	12.57	77102
2010-12-14	12.55	12.65	12.36	12.60	111054
2010-12-15	12.58	12.68	12.55	12.66	95008
2010-12-16	12.70	12.86	12.64	12.77	107480
2010-12-17	12.72	12.96	12.72	12.91	64549
2010-12-20	12.91	13.03	12.88	12.96	97940
2010-12-21	12.93	13.00	12.90	12.96	71632
2010-12-22	12.91	13.18	12.83	13.18	76352
2010-12-23	13.17	13.28	13.11	13.17	31816
2010-12-27	13.28	13.37	13.18	13.35	45451
2010-12-28	13.39	13.39	13.11	13.34	60947
2010-12-29	13.26	13.26	12.99	13.16	65615
2010-12-30	13.06	13.15	12.90	13.11	79511
2010-12-31	13.05	13.16	13.01	13.10	46781
2011-01-03	13.09	13.25	13.06	13.12	63691
2011-01-04	13.10	13.18	13.04	13.15	67255
2011-01-05	13.00	13.14	12.96	13.11	58681
2011-01-06	13.11	13.16	13.06	13.16	40877
2011-01-07	13.17	13.17	13.07	13.12	48034
2011-01-10	13.13	13.15	13.09	13.13	45752
2011-01-11	13.22	13.24	13.14	13.17	47192
2011-01-12	13.15	13.15	13.00	13.12	74362
2011-01-13	13.07	13.14	13.04	13.14	52776
2011-01-14	13.14	13.18	12.93	12.98	71103
2011-01-18	13.04	13.31	12.87	13.10	104400
2011-01-19	13.07	13.15	12.92	12.98	63134
2011-01-20	13.03	13.03	12.84	12.87	77228
2011-01-21	12.96	13.05	12.88	12.89	108568
2011-01-24	12.84	12.99	12.84	12.99	89525
2011-01-25	13.00	13.10	13.00	13.02	79394
2011-01-26	13.07	13.13	13.01	13.13	66325
2011-01-27	13.10	13.16	13.02	13.10	111517
2011-01-28	13.19	13.19	12.70	13.12	181506
2011-01-31	13.13	13.24	13.08	13.20	60309
2011-02-01	13.19	13.24	13.16	13.23	47222
2011-02-02	13.25	13.27	13.20	13.23	58133
2011-02-03	13.21	13.32	13.21	13.30	60516
2011-02-04	13.32	13.35	13.19	13.25	51405
2011-02-07	13.28	13.29	13.19	13.27	40562
2011-02-08	13.29	13.30	13.20	13.30	83780
2011-02-09	13.27	13.27	13.15	13.24	56756
2011-02-10	13.24	13.26	13.17	13.23	38471
2011-02-11	13.24	13.50	13.24	13.45	239989
2011-02-14	13.49	13.49	13.11	13.23	214685
2011-02-15	13.14	13.25	13.12	13.23	79929
2011-02-16	13.26	13.28	13.20	13.26	48865
2011-02-17	13.29	13.29	13.14	13.23	88251
2011-02-18	13.26	13.28	13.19	13.23	52475
2011-02-22	13.07	13.21	13.04	13.16	95060
2011-02-23	13.08	13.27	13.05	13.10	76636
2011-02-24	13.07	13.13	12.99	13.08	59817
2011-02-25	13.00	13.18	13.00	13.10	62291
2011-02-28	13.04	13.16	13.04	13.15	105930
2011-03-01	13.21	13.23	13.03	13.13	67023
2011-03-02	13.08	13.17	13.08	13.17	62171
2011-03-03	13.22	13.38	13.10	13.25	111210
2011-03-04	13.28	13.28	13.15	13.19	73551
2011-03-07	13.24	13.27	13.16	13.22	49081
2011-03-08	13.22	13.24	13.15	13.20	47293
2011-03-09	12.85	13.29	12.85	13.20	38522
2011-03-10	13.24	13.26	13.12	13.18	59679
2011-03-11	13.20	13.26	13.17	13.20	27724
2011-03-14	13.23	13.23	13.16	13.18	22967
2011-03-15	13.03	13.17	13.02	13.15	91273
2011-03-16	13.15	13.23	13.04	13.12	61954
2011-03-17	13.17	13.22	13.05	13.10	46451
2011-03-18	13.12	13.18	13.08	13.15	43109
2011-03-21	13.17	13.29	13.16	13.29	63096
2011-03-22	13.29	13.37	13.22	13.37	70665
2011-03-23	13.37	13.43	13.31	13.43	57954
2011-03-24	13.42	13.50	13.37	13.37	60671
2011-03-25	13.41	13.47	13.37	13.42	60373
2011-03-28	13.47	13.54	13.30	13.33	71732
2011-03-29	13.29	13.32	13.19	13.21	59359
2011-03-30	13.25	13.25	13.13	13.13	56042
2011-03-31	13.15	13.20	13.10	13.14	77747
2011-04-01	13.15	13.28	13.15	13.28	43737
2011-04-04	13.33	13.35	13.26	13.35	57747
2011-04-05	13.38	13.39	13.31	13.31	58968
2011-04-06	13.38	13.42	13.22	13.29	49238
2011-04-07	13.34	13.42	13.24	13.34	49569
2011-04-08	13.39	13.41	13.16	13.18	60217
2011-04-11	13.15	13.16	13.05	13.07	129498
2011-04-12	12.94	13.12	12.93	13.12	93514
2011-04-13	13.12	13.14	13.01	13.05	86846
2011-04-14	13.07	13.13	13.05	13.12	60501
2011-04-15	13.14	13.17	13.08	13.15	60595
2011-04-18	13.12	13.26	13.09	13.26	64343
2011-04-19	13.30	13.33	13.17	13.33	67056
2011-04-20	13.41	13.50	13.21	13.22	118286
2011-04-21	13.17	13.35	13.17	13.33	70772
2011-04-25	13.37	13.43	13.32	13.35	124954
2011-04-26	13.42	13.42	13.31	13.34	83430
2011-04-27	13.31	13.32	13.15	13.24	58668
2011-04-28	13.27	13.27	13.13	13.20	70769
2011-04-29	13.24	13.26	13.16	13.18	74170
2011-05-02	13.21	13.29	13.20	13.29	61148
2011-05-03	13.24	13.42	13.24	13.36	66651
2011-05-04	13.40	13.44	13.36	13.42	39472
2011-05-05	13.42	13.44	13.32	13.36	56212
2011-05-06	13.43	13.50	13.38	13.49	63469
2011-05-09	13.52	13.60	13.48	13.52	49845
2011-05-10	13.57	13.73	13.55	13.67	71205
2011-05-11	13.71	13.72	13.52	13.62	54754
2011-05-12	13.66	13.70	13.61	13.70	54482
2011-05-13	13.72	13.79	13.69	13.76	75383
2011-05-16	13.73	13.83	13.70	13.81	84257
2011-05-17	13.78	14.05	13.68	13.84	135110
2011-05-18	13.93	14.07	13.86	14.07	235249
2011-05-19	14.17	14.19	14.03	14.14	119451
2011-05-20	14.10	14.23	14.08	14.21	204161
2011-05-23	14.11	14.17	14.06	14.11	116917
2011-05-24	14.15	14.20	14.11	14.15	150680
2011-05-25	14.19	14.19	14.10	14.12	177260
2011-05-26	14.07	14.15	14.03	14.05	148285
2011-05-27	14.12	14.24	14.06	14.06	93346
2011-05-31	14.14	14.15	14.05	14.14	115438
2011-06-01	14.11	14.22	14.02	14.03	126394
2011-06-02	14.08	14.11	13.97	14.04	167752
2011-06-03	14.03	14.20	13.90	13.91	122727
2011-06-06	14.00	14.11	13.86	13.90	135812
2011-06-07	13.96	14.12	13.90	14.04	106819
2011-06-08	14.10	14.15	13.99	14.03	128896
2011-06-09	14.08	14.12	14.02	14.08	110266
2011-06-10	14.13	14.14	14.04	14.04	94165
2011-06-13	14.11	14.13	13.95	13.97	139041
2011-06-14	14.08	14.09	13.95	13.95	95880
2011-06-15	13.99	14.10	13.80	13.99	157053
2011-06-16	14.05	14.13	13.88	13.99	126518
2011-06-17	14.09	14.10	13.85	13.89	138350
2011-06-20	13.96	14.00	13.90	13.94	91044
2011-06-21	13.94	14.14	13.94	14.02	125015
2011-06-22	14.08	14.16	13.97	14.03	125279
2011-06-23	14.02	14.26	14.02	14.24	147080
2011-06-24	14.28	14.40	14.16	14.20	118377
2011-06-27	14.28	14.60	14.15	14.35	155829
2011-06-28	14.40	14.43	14.15	14.28	166121
2011-06-29	14.40	14.99	14.33	14.66	228667
2011-06-30	14.63	15.00	14.39	14.44	416366
2011-07-01	14.51	14.77	14.50	14.50	137052
2011-07-05	14.46	14.85	14.46	14.71	120790
2011-07-06	14.67	14.89	14.42	14.42	118221
2011-07-07	14.52	14.76	14.50	14.65	95290
2011-07-08	14.70	14.86	14.62	14.81	139721
2011-07-11	14.85	14.99	14.50	14.51	110057
2011-07-12	14.64	14.75	14.50	14.50	84949
2011-07-13	14.60	14.60	14.36	14.42	99168
2011-07-14	14.52	14.67	14.35	14.44	67427
2011-07-15	14.54	14.74	14.42	14.72	82197
2011-07-18	14.75	14.80	14.61	14.63	120390
2011-07-19	14.76	14.83	14.54	14.56	93324
2011-07-20	14.59	14.78	14.56	14.70	74361
2011-07-21	14.73	14.94	14.52	14.57	82806
2011-07-22	14.66	14.88	14.63	14.70	133291
2011-07-25	14.80	14.80	14.29	14.29	97746
2011-07-26	14.45	14.49	14.09	14.27	81925
2011-07-27	14.34	14.44	14.03	14.15	115891
2011-07-28	14.20	14.48	14.01	14.32	78146
2011-07-29	14.36	14.38	14.02	14.09	51771
2011-08-01	14.24	14.38	14.09	14.13	62336
2011-08-02	14.01	14.36	14.01	14.23	45525
2011-08-03	14.21	14.50	14.12	14.30	65843
2011-08-04	14.26	14.38	13.66	13.68	101580
2011-08-05	13.68	13.77	12.50	13.19	248422
2011-08-08	12.97	13.05	12.38	12.58	182065
2011-08-09	12.70	12.71	11.98	12.45	224718
2011-08-10	12.25	12.41	12.00	12.27	195514
2011-08-11	12.21	12.69	12.13	12.66	181592
2011-08-12	12.62	13.08	12.52	13.06	88734
2011-08-15	13.00	13.25	12.86	13.17	128930
2011-08-16	13.13	13.22	13.10	13.19	98899
2011-08-17	13.19	13.27	13.12	13.12	67869
2011-08-18	12.94	12.99	12.68	12.80	75257
2011-08-19	12.68	12.77	12.19	12.60	125598
2011-08-22	12.88	12.88	12.44	12.81	140341
2011-08-23	12.94	13.00	12.77	12.93	60099
2011-08-24	12.82	12.83	12.71	12.72	63207
2011-08-25	12.80	12.84	12.50	12.75	44139
2011-08-26	12.51	12.89	12.50	12.77	64781
2011-08-29	12.82	12.90	12.59	12.90	67437
2011-08-30	12.78	12.95	12.73	12.87	60621
2011-08-31	12.96	12.97	12.73	12.83	72045
2011-09-01	12.87	13.23	12.84	13.20	104376
2011-09-02	13.14	13.42	12.88	12.88	180502
2011-09-06	12.75	13.17	12.63	13.17	92711
2011-09-07	13.19	13.23	12.97	13.18	100008
2011-09-08	13.12	13.27	13.07	13.22	35859
2011-09-09	13.11	13.20	12.93	12.96	87385
2011-09-12	12.94	13.20	12.93	13.11	77797
2011-09-13	13.14	13.20	13.03	13.10	43942
2011-09-14	13.08	13.22	13.03	13.13	64957
2011-09-15	13.18	13.25	13.05	13.15	83109
2011-09-16	13.13	13.26	13.04	13.12	49757
2011-09-19	13.10	13.26	13.10	13.26	76864
2011-09-20	13.23	13.26	13.12	13.17	56314
2011-09-21	13.23	13.26	13.10	13.17	61201
2011-09-22	13.14	13.21	13.09	13.15	56763
2011-09-23	13.15	13.15	12.92	12.92	77113
2011-09-26	13.01	13.22	12.93	13.15	74165
2011-09-27	13.22	13.22	13.02	13.03	69494
2011-09-28	13.03	13.17	12.95	13.06	63669
2011-09-29	13.13	13.15	12.97	13.00	40536
2011-09-30	13.08	13.13	12.93	12.99	54481
2011-10-03	13.03	13.09	12.65	12.71	75116
2011-10-04	12.56	12.61	12.04	12.10	107423
2011-10-05	12.19	12.19	11.91	12.06	166234
2011-10-06	12.02	12.13	11.97	12.13	96266
2011-10-07	12.18	12.39	12.07	12.16	86020
2011-10-10	12.29	12.57	12.22	12.57	40250
2011-10-11	12.62	12.62	12.29	12.46	72144
2011-10-12	12.39	12.51	12.30	12.49	101240
2011-10-13	12.02	12.45	12.02	12.39	73850
2011-10-14	12.51	12.57	12.42	12.53	55358
2011-10-17	12.45	12.53	12.30	12.39	46780
2011-10-18	12.43	12.51	12.30	12.38	48885
2011-10-19	12.44	12.47	12.29	12.29	81212
2011-10-20	12.43	12.46	12.29	12.35	50638
2011-10-21	12.44	12.55	12.39	12.54	67176
2011-10-24	12.58	12.78	12.50	12.78	56151
2011-10-25	12.84	12.84	12.59	12.65	62757
2011-10-26	12.60	12.74	12.60	12.74	46746
2011-10-27	12.93	12.93	12.75	12.89	59394
2011-10-28	12.92	12.92	12.79	12.88	57113
2011-10-31	12.87	12.94	12.75	12.94	57692
2011-11-01	12.79	12.93	12.71	12.88	86901
2011-11-02	12.91	12.96	12.66	12.71	62167
2011-11-03	12.77	12.81	12.69	12.78	49472
2011-11-04	12.69	12.73	12.62	12.63	64021
2011-11-07	12.67	12.72	12.60	12.66	74380
2011-11-08	12.71	12.74	12.62	12.67	54209
2011-11-09	12.61	12.70	12.58	12.67	74167
2011-11-10	12.70	12.70	12.56	12.59	79470
2011-11-11	12.61	12.69	12.58	12.58	58570
2011-11-14	12.59	12.61	12.55	12.60	55963
2011-11-15	12.61	12.66	12.50	12.61	91053
2011-11-16	12.52	12.67	12.51	12.58	89643
2011-11-17	12.60	12.73	12.52	12.61	103246
2011-11-18	12.63	12.71	12.61	12.63	39846
2011-11-21	12.63	12.66	12.52	12.66	78392
2011-11-22	12.66	12.69	12.60	12.67	57064
2011-11-23	12.67	12.73	12.54	12.68	71627
2011-11-25	12.61	12.79	12.61	12.79	23212
2011-11-28	12.81	12.96	12.81	12.92	98475
2011-11-29	13.01	13.07	12.65	13.01	133233
2011-11-30	13.43	13.69	13.03	13.14	89338
2011-12-01	13.18	13.24	12.88	13.00	72746
2011-12-02	13.08	13.08	12.80	12.88	77617
2011-12-05	13.01	13.01	12.75	12.93	97091
2011-12-06	12.98	12.98	12.70	12.94	87983
2011-12-07	12.90	12.92	12.73	12.82	59430
2011-12-08	12.84	12.86	12.75	12.80	38268
2011-12-09	12.78	12.96	12.78	12.84	53774
2011-12-12	12.86	12.88	12.80	12.85	50465
2011-12-13	12.89	12.94	12.86	12.86	43746
2011-12-14	12.86	12.86	12.71	12.78	111567
2011-12-15	12.86	12.89	12.76	12.80	50046
2011-12-16	12.77	12.90	12.72	12.72	60800
2011-12-19	12.73	12.82	12.72	12.77	38894
2011-12-20	12.77	12.84	12.76	12.77	53951
2011-12-21	12.78	13.19	12.78	13.08	133896
2011-12-22	12.96	13.20	12.96	13.20	82508
2011-12-23	13.21	13.25	13.15	13.24	70122
2011-12-27	13.20	13.28	13.11	13.20	91341
2011-12-28	13.25	13.25	13.12	13.15	84146
2011-12-29	13.10	13.18	13.03	13.03	48904
2011-12-30	13.10	13.15	13.00	13.14	39034
2012-01-03	13.23	13.29	13.02	13.02	45045
2012-01-04	13.05	13.09	13.01	13.09	48770
2012-01-05	13.05	13.11	13.01	13.01	92068
2012-01-06	13.01	13.07	12.90	13.00	121353
2012-01-09	13.04	13.04	12.86	12.89	197171
2012-01-10	12.95	12.99	12.93	12.93	98371
2012-01-11	12.90	12.99	12.85	12.89	108890
2012-01-12	12.89	12.96	12.85	12.94	74163
2012-01-13	12.87	12.99	12.87	12.92	63988
2012-01-17	12.98	13.02	12.88	12.98	128957
2012-01-18	12.95	13.00	12.91	12.93	82490
2012-01-19	12.93	13.06	12.92	13.06	76474
2012-01-20	13.08	13.15	12.98	13.14	96840
2012-01-23	13.19	13.27	13.18	13.27	69901
2012-01-24	13.29	13.46	13.26	13.44	124740
2012-01-25	13.45	13.54	13.29	13.52	77743
2012-01-26	13.53	13.55	13.43	13.54	66927
2012-01-27	13.48	13.63	13.45	13.53	83527
2012-01-30	13.53	13.58	13.42	13.57	74738
2012-01-31	13.57	13.58	13.28	13.30	86232
2012-02-01	13.38	13.41	13.26	13.31	74162
2012-02-02	13.35	13.41	13.31	13.31	69574
2012-02-03	13.32	13.41	13.31	13.31	109033
2012-02-06	13.34	13.35	13.24	13.28	91346
2012-02-07	13.29	13.39	13.26	13.39	69300
2012-02-08	13.41	13.52	13.37	13.40	117635
2012-02-09	13.44	13.50	13.40	13.40	119104
2012-02-10	13.44	13.44	13.29	13.30	112938
2012-02-13	13.38	13.43	13.28	13.29	120937
2012-02-14	13.33	13.41	13.26	13.40	92729
2012-02-15	13.45	13.51	13.41	13.51	94013
2012-02-16	13.50	13.78	13.50	13.69	135166
2012-02-17	13.75	13.81	13.69	13.74	89901
2012-02-21	13.78	13.81	13.71	13.71	84450
2012-02-22	13.68	13.80	13.66	13.74	85440
2012-02-23	13.76	13.80	13.68	13.75	78840
2012-02-24	13.75	13.80	13.64	13.70	113843
2012-02-27	13.57	13.66	13.56	13.61	88947
2012-02-28	13.67	13.70	13.62	13.69	69074
2012-02-29	13.74	13.75	13.66	13.66	79413
2012-03-01	13.70	13.73	13.60	13.65	92332
2012-03-02	13.68	13.69	13.56	13.56	92502
2012-03-05	13.63	13.72	13.59	13.72	72048
2012-03-06	13.65	13.71	13.41	13.45	113062
2012-03-07	13.52	13.57	13.42	13.57	59423
2012-03-08	13.60	13.66	13.50	13.66	67352
2012-03-09	13.67	13.67	13.59	13.59	49603
2012-03-12	13.62	13.62	13.53	13.54	64098
2012-03-13	13.60	13.61	13.53	13.58	83411
2012-03-14	13.61	13.61	13.51	13.59	62773
2012-03-15	13.56	13.62	13.49	13.50	89379
2012-03-16	13.47	13.55	13.35	13.37	95993
2012-03-19	13.42	13.55	13.38	13.55	94731
2012-03-20	13.53	13.64	13.48	13.64	72585
2012-03-21	13.64	13.70	13.52	13.70	88152
2012-03-22	13.64	13.91	13.64	13.80	111757
2012-03-23	13.90	13.93	13.80	13.92	94710
2012-03-26	14.02	14.08	13.93	13.99	83153
2012-03-27	14.05	14.19	13.99	14.12	144002
2012-03-28	14.12	14.22	13.97	14.02	159325
2012-03-29	14.05	14.05	13.84	13.89	91592
2012-03-30	13.96	14.06	13.84	14.01	120955
2012-04-02	13.99	14.30	13.97	14.20	100259
2012-04-03	14.13	14.23	14.00	14.00	93510
2012-04-04	13.90	14.19	13.79	13.95	109991
2012-04-05	13.97	13.98	13.79	13.87	90540
2012-04-09	13.84	13.89	13.74	13.77	94562
2012-04-10	13.79	13.80	13.52	13.59	212142
2012-04-11	13.69	13.79	13.61	13.61	82559
2012-04-12	13.56	13.62	13.42	13.57	146317
2012-04-13	13.58	13.67	13.54	13.54	74876
2012-04-16	13.61	13.72	13.55	13.64	71241
2012-04-17	13.74	13.75	13.60	13.69	95268
2012-04-18	13.72	13.76	13.50	13.58	157566
2012-04-19	13.63	13.63	13.47	13.58	112533
2012-04-20	13.63	13.74	13.58	13.65	65273
2012-04-23	13.58	13.87	13.58	13.87	93010
2012-04-24	13.93	13.97	13.88	13.96	87836
2012-04-25	14.02	14.10	13.96	14.05	69660
2012-04-26	14.04	14.15	14.00	14.03	88949
2012-04-27	14.09	14.10	14.01	14.06	70174
2012-04-30	14.09	14.23	14.05	14.20	64233
2012-05-01	14.28	14.56	14.05	14.05	85795
2012-05-02	14.01	14.04	13.84	13.90	73238
2012-05-03	13.95	13.95	13.65	13.78	100804
2012-05-04	13.91	13.91	13.69	13.90	86062
2012-05-07	13.86	13.89	13.71	13.86	70250
2012-05-08	13.90	14.04	13.83	14.04	58876
2012-05-09	14.04	14.22	13.97	14.22	94191
2012-05-10	14.22	14.33	14.15	14.27	83619
2012-05-11	14.22	14.54	14.22	14.43	132706
2012-05-14	14.47	14.47	14.27	14.44	71117
2012-05-15	14.42	14.45	14.29	14.40	107776
2012-05-16	14.47	14.58	14.42	14.47	120127
2012-05-17	14.55	14.55	13.79	13.81	139329
2012-05-18	14.30	14.30	13.70	13.88	87586
2012-05-21	14.08	14.08	13.75	13.89	71915
2012-05-22	14.25	14.25	13.77	13.77	90888
2012-05-23	13.83	14.19	13.78	14.16	84558
2012-05-24	15.00	15.00	14.01	14.55	74495
2012-05-25	15.00	15.00	14.15	14.31	81011
2012-05-29	14.35	14.49	13.98	14.18	52857
2012-05-30	14.26	14.37	13.95	14.08	58830
2012-05-31	14.17	14.39	13.95	13.95	59131
2012-06-01	13.90	14.02	13.75	13.76	61085
2012-06-04	13.72	13.82	13.32	13.34	192787
2012-06-05	13.37	13.41	13.16	13.21	126789
2012-06-06	13.34	13.39	13.16	13.19	123078
2012-06-07	13.33	13.33	13.24	13.27	68930
2012-06-08	13.37	13.52	13.30	13.52	40461
2012-06-11	13.64	13.69	13.43	13.43	55027
2012-06-12	13.53	13.74	13.43	13.50	70293
2012-06-13	13.57	13.57	13.44	13.50	49495
2012-06-14	13.62	13.62	13.49	13.58	45623
2012-06-15	13.65	13.74	13.50	13.61	113188
2012-06-18	13.73	13.73	13.49	13.49	96463
2012-06-19	13.60	13.70	13.56	13.70	46143
2012-06-20	13.89	13.89	13.66	13.82	67805
2012-06-21	13.92	14.08	13.90	14.02	100434
2012-06-22	14.06	14.17	13.98	14.10	60985
2012-06-25	14.14	14.37	14.09	14.37	73328
2012-06-26	14.47	14.64	14.22	14.45	137581
2012-06-27	14.54	14.89	14.32	14.39	108034
2012-06-28	14.45	14.45	14.03	14.32	99285
2012-06-29	14.46	14.53	14.05	14.05	133333
2012-07-02	14.26	14.89	14.20	14.35	85157
2012-07-03	14.21	14.73	14.17	14.17	60596
2012-07-05	14.23	14.73	14.05	14.08	140795
2012-07-06	13.94	14.31	13.94	14.04	72114
2012-07-09	14.09	14.22	13.98	14.03	58719
2012-07-10	14.10	14.19	14.00	14.10	55779
2012-07-11	14.23	14.25	14.00	14.00	62919
2012-07-12	13.85	13.99	13.76	13.90	108128
2012-07-13	13.98	14.04	13.90	13.99	71604
2012-07-16	14.18	14.20	13.96	14.04	62280
2012-07-17	14.14	14.16	13.96	14.01	67909
2012-07-18	14.09	14.21	14.00	14.07	97716
2012-07-19	14.20	14.24	14.03	14.22	73084
2012-07-20	14.28	14.38	14.20	14.21	65393
2012-07-23	14.33	14.46	14.25	14.42	67264
2012-07-24	14.50	14.79	14.50	14.53	98625
2012-07-25	14.75	14.75	14.41	14.57	91317
2012-07-26	14.73	14.73	14.50	14.54	81697
2012-07-27	14.66	14.66	14.42	14.44	51927
2012-07-30	14.36	14.47	14.23	14.28	64249
2012-07-31	14.35	14.48	14.32	14.40	57592
2012-08-01	14.43	14.43	14.34	14.37	41491
2012-08-02	14.33	14.43	14.33	14.36	36846
2012-08-03	14.52	14.52	14.36	14.43	47360
2012-08-06	14.38	14.63	14.34	14.52	71157
2012-08-07	14.46	14.65	14.42	14.48	44910
2012-08-08	14.41	14.60	14.36	14.37	48257
2012-08-09	14.32	14.54	14.29	14.51	52756
2012-08-10	14.46	14.65	14.46	14.49	57109
2012-08-13	14.45	14.67	14.45	14.54	69750
2012-08-14	14.57	14.69	14.41	14.42	88493
2012-08-15	14.50	14.69	14.47	14.51	84143
2012-08-16	14.65	14.75	14.48	14.71	111334
2012-08-17	14.74	14.78	14.67	14.74	63487
2012-08-20	14.80	14.90	14.73	14.90	68769
2012-08-21	14.98	15.00	14.75	14.91	125066
2012-08-22	15.00	15.13	14.74	14.74	114127
2012-08-23	14.84	15.39	14.84	14.90	124641
2012-08-24	14.97	15.27	14.83	14.91	91933
2012-08-27	15.05	15.24	14.70	14.74	103504
2012-08-28	14.67	14.99	14.56	14.69	117832
2012-08-29	14.95	14.99	14.60	14.80	73958
2012-08-30	14.90	14.90	14.53	14.53	75217
2012-08-31	14.69	14.69	14.54	14.60	53667
2012-09-04	14.79	14.79	14.49	14.49	61415
2012-09-05	14.53	14.59	14.46	14.53	41123
2012-09-06	14.57	14.65	14.48	14.55	60961
2012-09-07	14.55	14.55	14.45	14.54	33781
2012-09-10	14.58	14.62	14.47	14.62	64920
2012-09-11	14.59	14.76	14.49	14.76	90189
2012-09-12	14.73	14.73	14.61	14.65	61512
2012-09-13	14.61	14.74	14.49	14.51	101764
2012-09-14	14.61	14.79	14.42	14.66	72079
2012-09-17	14.66	14.72	14.47	14.57	90268
2012-09-18	14.52	14.66	14.50	14.66	42357
2012-09-19	14.71	14.90	14.70	14.89	46139
2012-09-20	14.92	14.96	14.55	14.72	93005
2012-09-21	14.82	14.91	14.68	14.75	104434
2012-09-24	14.76	14.87	14.76	14.87	64069
2012-09-25	14.84	14.96	14.71	14.83	80309
2012-09-26	14.73	14.88	14.73	14.83	55244
2012-09-27	14.81	14.87	14.66	14.80	51280
2012-09-28	14.73	14.86	14.70	14.76	83769
2012-10-01	14.75	14.95	14.75	14.87	45236
2012-10-02	14.83	14.93	14.71	14.73	42148
2012-10-03	14.73	14.84	14.72	14.74	29599
2012-10-04	14.69	14.75	14.51	14.59	78227
2012-10-05	14.55	14.70	14.45	14.53	46372
2012-10-08	14.59	14.69	14.52	14.61	43915
2012-10-09	14.68	14.69	14.56	14.62	43866
2012-10-10	14.64	14.64	14.25	14.31	73658
2012-10-11	14.38	14.46	14.28	14.45	44338
2012-10-12	14.49	14.49	14.36	14.37	43330
2012-10-15	14.47	14.47	14.34	14.35	84779
2012-10-16	14.45	14.47	14.33	14.33	76029
2012-10-17	14.39	14.51	14.28	14.35	79055
2012-10-18	14.43	14.44	14.27	14.36	75607
2012-10-19	14.46	14.46	14.25	14.25	64506
2012-10-22	14.26	14.36	14.25	14.35	62830
2012-10-23	14.49	14.58	14.33	14.46	60547
2012-10-24	14.99	14.99	14.48	14.51	65787
2012-10-25	14.57	14.61	14.46	14.61	40044
2012-10-26	14.56	14.57	14.21	14.38	107093
2012-10-31	14.35	14.37	14.08	14.18	109508
2012-11-01	14.13	14.37	14.08	14.18	47049
2012-11-02	14.31	14.46	14.25	14.26	53616
2012-11-05	14.27	14.27	14.17	14.25	40305
2012-11-06	14.31	14.31	14.11	14.14	61251
2012-11-07	14.17	14.25	14.12	14.25	55048
2012-11-08	14.28	14.29	14.08	14.20	73532
2012-11-09	14.20	14.20	14.04	14.05	75640
2012-11-12	14.13	14.13	13.96	14.04	69134
2012-11-13	14.07	14.08	13.92	13.99	99829
2012-11-14	13.99	14.05	13.31	13.47	218193
2012-11-15	13.47	13.66	12.91	13.26	336213
2012-11-16	13.17	13.85	13.17	13.80	101999
2012-11-19	13.98	14.04	13.78	13.99	57136
2012-11-20	14.05	14.18	13.95	14.18	73530
2012-11-21	14.26	14.31	14.20	14.21	75814
2012-11-23	14.32	14.58	14.26	14.32	27970
2012-11-26	14.32	14.34	14.12	14.12	50969
2012-11-27	14.19	14.25	14.07	14.19	77269
2012-11-28	14.15	14.19	14.04	14.12	70587
2012-11-29	14.17	14.19	14.05	14.11	52995
2012-11-30	14.23	14.23	13.91	13.94	63503
2012-12-03	14.06	14.10	13.87	14.10	106777
2012-12-04	14.13	14.13	13.90	13.91	77270
2012-12-05	14.08	14.08	13.96	14.07	54563
2012-12-06	14.09	14.12	14.00	14.12	66101
2012-12-07	14.15	14.16	14.06	14.15	68653
2012-12-10	14.20	14.28	14.14	14.20	54912
2012-12-11	14.29	14.42	14.21	14.27	87671
2012-12-12	14.37	14.43	14.26	14.43	84525
2012-12-13	14.43	14.44	14.30	14.36	76675
2012-12-14	14.31	14.52	14.31	14.52	88642
2012-12-17	14.41	14.49	14.19	14.49	109004
2012-12-18	14.38	14.52	14.18	14.24	72053
2012-12-19	14.18	14.47	14.18	14.31	90951
2012-12-20	14.28	14.45	14.21	14.29	73998
2012-12-21	14.30	14.52	14.23	14.36	70937
2012-12-24	14.93	15.07	14.43	14.68	53453
2012-12-26	14.64	14.69	14.42	14.49	41089
2012-12-27	14.45	14.69	14.26	14.38	47429
2012-12-28	14.45	14.48	14.20	14.37	32375
2012-12-31	14.26	14.43	14.12	14.37	54689
2013-01-02	14.73	14.82	14.56	14.79	113282
2013-01-03	14.86	14.87	14.61	14.73	58953
2013-01-04	14.65	14.73	14.50	14.63	75629
2013-01-07	14.75	14.75	14.44	14.54	63284
2013-01-08	14.48	14.56	14.42	14.52	89117
2013-01-09	14.56	14.63	14.42	14.47	84756
2013-01-10	14.61	14.61	14.43	14.53	74482
2013-01-11	14.48	14.63	14.32	14.63	91594
2013-01-14	14.64	14.64	14.44	14.50	68318
2013-01-15	14.57	14.65	14.49	14.58	55284
2013-01-16	14.65	14.70	14.53	14.70	37484
2013-01-17	14.80	14.80	14.61	14.73	61580
2013-01-18	14.70	14.80	14.65	14.72	67395
2013-01-22	14.75	14.89	14.71	14.85	74095
2013-01-23	14.94	14.95	14.85	14.95	73474
2013-01-24	15.00	15.09	14.92	15.06	77724
2013-01-25	15.18	15.22	15.01	15.10	83759
2013-01-28	15.18	15.22	14.98	15.08	76491
2013-01-29	15.19	15.19	14.92	15.05	73983
2013-01-30	15.10	15.10	14.94	15.09	64708
2013-01-31	15.19	15.19	14.97	15.06	74722
2013-02-01	15.15	15.15	15.09	15.14	67283
2013-02-04	15.14	15.25	15.04	15.15	82270
2013-02-05	15.24	15.49	15.22	15.34	81356
2013-02-06	15.50	15.50	15.29	15.37	113423
2013-02-07	15.39	15.57	15.33	15.46	94369
2013-02-08	15.55	15.55	15.36	15.41	78464
2013-02-11	15.40	15.42	15.25	15.41	80607
2013-02-12	15.57	15.57	15.18	15.27	83560
2013-02-13	15.30	15.35	15.03	15.17	101525
2013-02-14	15.08	15.49	15.08	15.42	126476
2013-02-15	15.50	15.87	15.14	15.32	117322
2013-02-19	15.46	15.50	15.34	15.50	55078
2013-02-20	15.45	15.65	15.36	15.36	62510
2013-02-21	15.36	15.39	15.18	15.19	119070
2013-02-22	15.40	15.40	14.93	14.97	104043
2013-02-25	14.99	15.11	14.77	14.88	114189
2013-02-26	14.80	14.98	14.67	14.98	70866
2013-02-27	14.92	15.21	14.81	14.98	59032
2013-02-28	14.92	15.03	14.83	14.96	59194
2013-03-01	14.83	15.06	14.52	15.06	53344
2013-03-04	15.06	15.06	14.69	14.74	70761
2013-03-05	14.93	14.93	14.70	14.79	72715
2013-03-06	14.74	14.87	14.57	14.64	80264
2013-03-07	14.79	14.79	14.57	14.75	47968
2013-03-08	14.77	14.96	14.70	14.93	54875
2013-03-11	15.40	15.40	14.70	14.78	82858
2013-03-12	14.85	14.85	14.67	14.79	73432
2013-03-13	15.08	15.08	14.64	14.75	81186
2013-03-14	14.71	14.88	14.52	14.65	91186
2013-03-15	14.73	14.78	14.49	14.66	83803
2013-03-18	14.71	14.73	14.64	14.68	77370
2013-03-19	14.65	14.80	14.58	14.72	108671
2013-03-20	14.60	14.70	14.60	14.70	76822
2013-03-21	14.81	15.02	14.75	14.95	108061
2013-03-22	15.13	15.13	14.92	14.99	48775
2013-03-25	15.13	15.16	14.69	14.79	127962
2013-03-26	14.80	14.88	14.72	14.73	84440
2013-03-27	14.66	15.39	14.66	14.98	138401
2013-03-28	15.11	15.11	14.72	14.82	95695
2013-04-01	14.98	14.98	14.69	14.82	70446
2013-04-02	14.89	14.94	14.70	14.80	77919
2013-04-03	14.70	14.75	14.56	14.75	116924
2013-04-04	14.86	14.86	14.58	14.71	74775
2013-04-05	14.67	14.76	14.60	14.66	45128
2013-04-08	14.81	14.81	14.59	14.73	70557
2013-04-09	14.64	14.71	14.54	14.63	80788
2013-04-10	14.83	14.83	14.59	14.67	73513
2013-04-11	14.73	14.75	14.50	14.53	91238
2013-04-12	14.46	14.61	14.40	14.51	89358
2013-04-15	14.55	14.60	14.36	14.47	77062
2013-04-16	14.41	14.48	14.36	14.38	97006
2013-04-17	14.33	14.47	14.33	14.33	107010
2013-04-18	14.28	14.44	14.22	14.44	86381
2013-04-19	14.44	14.55	14.33	14.55	60431
2013-04-22	14.63	14.63	14.47	14.59	44758
2013-04-23	14.66	14.66	14.40	14.51	78628
2013-04-24	14.56	14.57	14.42	14.52	60957
2013-04-25	14.47	14.65	14.43	14.51	55206
2013-04-26	14.38	14.49	14.28	14.48	100049
2013-04-29	14.44	14.44	14.32	14.44	74218
2013-04-30	14.38	14.42	14.28	14.41	77433
2013-05-01	14.35	14.39	14.23	14.32	132270
2013-05-02	14.26	14.30	14.18	14.28	112129
2013-05-03	14.20	14.32	14.14	14.32	111558
2013-05-06	14.27	14.29	14.21	14.29	79450
2013-05-07	14.24	14.30	14.21	14.28	102036
2013-05-08	14.23	14.41	14.23	14.41	106107
2013-05-09	14.34	14.39	14.29	14.38	84822
2013-05-10	14.42	14.51	14.34	14.51	96800
2013-05-13	14.53	14.53	14.40	14.49	74586
2013-05-14	14.42	14.52	14.33	14.52	89991
2013-05-15	14.51	14.55	14.35	14.45	88490
2013-05-16	14.37	14.48	14.35	14.42	58839
2013-05-17	14.48	14.49	14.36	14.37	62041
2013-05-20	14.35	14.42	14.27	14.36	104751
2013-05-21	14.31	14.44	14.31	14.39	38479
2013-05-22	14.44	14.53	14.39	14.46	63504
2013-05-23	14.45	14.55	14.38	14.50	66953
2013-05-24	14.54	14.59	14.36	14.44	60634
2013-05-28	14.40	14.40	14.22	14.33	115074
2013-05-29	14.29	14.29	13.76	13.95	157735
2013-05-30	13.99	14.04	13.79	13.90	144948
2013-05-31	13.86	13.92	13.55	13.55	180146
2013-06-03	13.52	13.63	13.31	13.43	158920
2013-06-04	13.32	13.47	13.07	13.41	111754
2013-06-05	13.35	13.49	13.35	13.48	78435
2013-06-06	13.52	13.75	13.45	13.75	90028
2013-06-07	13.70	13.74	13.58	13.66	67058
2013-06-10	13.66	13.66	13.24	13.34	90844
2013-06-11	13.10	13.27	13.02	13.08	152305
2013-06-12	13.12	13.18	12.82	12.87	180740
2013-06-13	12.81	13.10	12.76	13.10	87754
2013-06-14	13.07	13.25	13.07	13.22	100780
2013-06-17	13.33	13.37	13.26	13.30	92466
2013-06-18	13.35	13.35	13.17	13.24	86425
2013-06-19	13.27	13.27	13.03	13.12	82212
2013-06-20	13.01	13.03	12.63	12.80	121197
2013-06-21	12.93	13.03	12.85	12.99	116050
2013-06-24	12.83	12.95	12.59	12.91	82224
2013-06-25	12.95	12.97	12.72	12.85	102462
2013-06-26	12.88	13.15	12.85	13.15	101354
2013-06-27	13.11	13.37	13.11	13.27	76352
2013-07-01	13.45	13.62	13.35	13.42	65818
2013-07-02	13.42	13.42	13.08	13.13	45874
2013-07-03	12.95	12.97	12.77	12.86	165463
2013-07-05	12.85	12.86	12.63	12.75	51181
2013-07-08	12.62	12.83	12.40	12.44	409769
2013-07-09	12.19	12.60	12.19	12.60	239804
2013-07-10	12.63	12.74	12.43	12.67	110818
2013-07-11	12.72	12.97	12.72	12.97	130687
2013-07-12	12.89	12.97	12.80	12.89	89913
2013-07-15	12.94	13.04	12.93	13.03	98001
2013-07-16	12.96	13.02	12.89	12.91	89085
2013-07-17	12.93	13.06	12.91	12.93	80312
2013-07-18	12.97	13.00	12.88	12.91	88237
2013-07-19	12.85	12.93	12.80	12.93	74218
2013-07-22	12.90	12.95	12.86	12.87	57537
2013-07-23	12.97	13.05	12.90	13.04	103779
2013-07-24	13.07	13.07	12.91	12.99	69602
2013-07-25	13.00	13.04	12.90	13.04	78880
2013-07-26	13.10	13.10	12.86	12.90	134194
2013-07-29	12.78	12.90	12.77	12.78	82126
2013-07-30	12.77	12.91	12.77	12.87	83824
2013-07-31	12.89	12.98	12.72	12.98	219262
2013-08-01	12.98	12.98	12.72	12.72	89901
2013-08-02	12.67	12.80	12.67	12.69	67333
2013-08-05	12.63	12.69	12.57	12.57	79598
2013-08-06	12.61	12.73	12.55	12.73	125932
2013-08-07	12.70	12.70	12.57	12.69	62569
2013-08-08	12.66	12.75	12.62	12.74	68778
2013-08-09	12.73	12.73	12.65	12.65	74220
2013-08-12	12.67	12.75	12.65	12.72	108157
2013-08-13	12.70	12.76	12.66	12.67	115197
2013-08-14	12.62	12.73	12.60	12.73	97577
2013-08-15	12.65	12.73	12.57	12.66	137316
2013-08-16	12.56	12.70	12.54	12.54	75270
2013-08-19	12.55	12.59	12.42	12.42	98705
2013-08-20	12.36	12.50	12.35	12.44	75619
2013-08-21	12.42	12.53	12.41	12.51	111191
2013-08-22	12.55	12.61	12.47	12.59	77312
2013-08-23	12.54	12.62	12.50	12.56	83300
2013-08-26	12.54	12.64	12.54	12.64	111811
2013-08-27	12.62	12.62	12.55	12.58	142625
2013-08-28	12.52	12.61	12.51	12.56	78658
2013-08-29	12.56	12.67	12.53	12.66	63158
2013-08-30	12.62	12.75	12.60	12.68	96131
2013-09-03	12.69	12.80	12.69	12.71	85345
2013-09-04	12.71	12.91	12.71	12.88	63450
2013-09-05	12.82	12.89	12.80	12.86	70816
2013-09-06	12.85	12.86	12.60	12.64	114985
2013-09-09	12.64	12.72	12.50	12.63	53684
2013-09-10	12.65	12.76	12.65	12.69	77437
2013-09-11	12.71	12.72	12.60	12.60	73289
2013-09-12	12.59	12.65	12.56	12.60	82669
2013-09-13	12.59	12.62	12.55	12.58	59647
2013-09-16	12.60	12.72	12.60	12.69	65020
2013-09-17	12.63	12.72	12.62	12.69	91166
2013-09-18	12.67	12.89	12.62	12.88	72988
2013-09-19	12.84	12.95	12.78	12.95	117426
2013-09-20	12.87	12.99	12.83	12.97	82946
2013-09-23	12.93	13.03	12.91	13.03	66094
2013-09-24	12.95	13.09	12.91	13.09	100986
2013-09-25	13.03	13.14	13.02	13.12	100956
2013-09-26	13.00	13.14	13.00	13.04	76098
2013-09-27	12.97	13.09	12.97	13.03	134089
2013-09-30	12.95	13.03	12.95	13.00	132061
2013-10-01	12.94	13.06	12.94	13.05	82887
2013-10-02	12.89	13.09	12.77	13.07	219136
2013-10-03	13.07	13.08	12.98	13.01	67320
2013-10-04	13.07	13.09	12.98	13.00	45347
2013-10-07	12.99	13.02	12.96	13.00	62881
2013-10-08	13.04	13.05	12.91	12.91	93620
2013-10-09	12.99	12.99	12.84	12.95	55994
2013-10-10	12.94	12.98	12.89	12.93	61913
2013-10-11	12.78	12.90	12.78	12.82	72529
2013-10-14	12.77	12.86	12.77	12.77	55413
2013-10-15	12.84	12.84	12.72	12.77	79660
2013-10-16	12.73	12.83	12.73	12.80	77205
2013-10-17	12.83	13.00	12.82	13.00	84318
2013-10-18	12.95	13.01	12.86	12.94	78523
2013-10-21	13.04	13.04	12.88	12.93	89371
2013-10-22	13.06	13.06	12.95	13.00	94372
2013-10-23	13.05	13.12	13.02	13.11	224018
2013-10-24	13.08	13.10	13.00	13.07	72461
2013-10-25	13.07	13.10	13.03	13.04	84890
2013-10-28	13.03	13.13	13.03	13.05	87134
2013-10-29	12.95	13.06	12.95	13.01	91510
2013-10-30	13.05	13.11	13.01	13.10	119987
2013-10-31	13.07	13.11	13.04	13.06	76467
2013-11-01	13.05	13.10	12.98	12.99	78739
2013-11-04	12.96	13.05	12.96	13.00	95286
2013-11-05	12.97	13.02	12.94	12.94	104285
2013-11-06	12.94	13.03	12.93	12.95	72824
2013-11-07	12.99	13.02	12.97	13.00	75584
2013-11-08	12.98	13.01	12.89	13.00	84474
2013-11-11	12.98	13.02	12.95	13.02	59163
2013-11-12	12.97	13.00	12.96	12.97	52162
2013-11-13	12.95	12.97	12.90	12.92	65805
2013-11-14	12.88	12.96	12.87	12.95	109092
2013-11-15	12.94	12.96	12.89	12.90	91442
2013-11-18	12.90	12.96	12.90	12.95	70047
2013-11-19	12.95	12.97	12.93	12.95	101518
2013-11-20	12.93	12.96	12.85	12.87	102222
2013-11-21	12.91	12.99	12.89	12.95	85323
2013-11-22	12.98	12.98	12.89	12.93	76583
2013-11-25	12.93	12.97	12.93	12.95	85253
2013-11-26	12.88	12.92	12.83	12.89	87697
2013-11-27	12.85	12.94	12.85	12.93	65915
2013-11-29	12.94	12.95	12.87	12.94	45513
2013-12-02	12.90	12.93	12.81	12.81	74785
2013-12-03	12.81	12.86	12.80	12.84	63195
2013-12-04	12.80	12.85	12.80	12.84	75650
2013-12-05	12.80	12.83	12.75	12.76	58033
2013-12-06	12.77	12.83	12.76	12.83	76256
2013-12-09	12.79	12.82	12.77	12.78	145912
2013-12-10	12.82	12.83	12.76	12.83	57477
2013-12-11	12.78	12.85	12.76	12.79	64143
2013-12-12	12.84	12.85	12.80	12.83	78315
2013-12-13	12.85	12.85	12.79	12.79	118860
2013-12-16	12.77	12.84	12.76	12.80	115816
2013-12-17	12.80	12.83	12.78	12.81	122221
2013-12-18	12.80	12.86	12.80	12.82	113691
2013-12-19	12.79	12.88	12.77	12.83	144127
2013-12-20	12.80	12.90	12.80	12.87	72180
2013-12-23	12.95	13.23	12.94	13.15	161745
2013-12-24	13.12	13.19	13.03	13.07	77978
2013-12-26	13.10	13.11	13.00	13.10	63661
2013-12-27	13.05	13.09	12.90	12.90	103085
2013-12-30	12.90	13.02	12.90	13.02	93294
2013-12-31	12.98	13.07	12.95	12.99	104879
2014-01-02	12.94	13.03	12.94	13.00	50705
2014-01-03	13.02	13.02	12.95	13.01	65274
2014-01-06	13.00	13.03	12.97	13.02	59597
2014-01-07	13.07	13.17	13.03	13.17	61068
2014-01-08	13.08	13.14	12.99	13.07	87676
2014-01-09	13.12	13.13	13.02	13.13	38107
2014-01-10	13.14	13.14	13.10	13.12	33625
2014-01-13	13.09	13.15	13.08	13.15	59350
2014-01-14	13.11	13.15	13.07	13.13	58030
2014-01-15	13.10	13.18	13.10	13.14	82726
2014-01-16	13.12	13.17	13.11	13.13	72678
2014-01-17	13.04	13.14	13.04	13.09	113784
2014-01-21	13.09	13.18	13.08	13.14	85459
2014-01-22	13.14	13.23	13.14	13.14	78182
2014-01-23	13.20	13.30	13.17	13.22	92978
2014-01-24	13.18	13.25	13.10	13.16	83437
2014-01-27	13.18	13.19	13.12	13.13	89542
2014-01-28	13.18	13.19	13.13	13.17	88127
2014-01-29	13.09	13.10	12.95	12.95	92750
2014-01-30	12.96	13.02	12.96	13.02	59307
2014-01-31	12.94	13.01	12.91	13.01	84178
2014-02-03	13.01	13.03	12.91	13.01	75933
2014-02-04	12.93	13.01	12.91	12.96	89399
2014-02-05	12.98	13.01	12.93	12.98	94082
2014-02-06	12.98	13.02	12.96	13.01	77427
2014-02-07	12.98	13.08	12.98	13.03	73996
2014-02-10	13.01	13.08	13.00	13.08	74841
2014-02-11	13.02	13.06	12.99	12.99	114564
2014-02-12	12.99	13.04	12.96	12.98	354431
2014-02-13	12.97	13.06	12.97	13.06	99636
2014-02-14	13.08	13.12	13.01	13.08	98541
2014-02-18	13.05	13.15	13.05	13.12	87488
2014-02-19	13.09	13.18	13.09	13.15	78609
2014-02-20	13.18	13.18	13.09	13.10	103181
2014-02-21	13.09	13.29	13.09	13.15	105996
2014-02-24	13.10	13.21	13.10	13.18	101542
2014-02-25	13.22	13.23	13.18	13.20	81199
2014-02-26	13.11	13.13	13.06	13.08	88373
2014-02-27	13.09	13.16	13.08	13.15	86509
2014-02-28	13.13	13.20	13.13	13.20	100791
2014-03-03	13.20	13.20	13.09	13.16	75197
2014-03-04	13.15	13.17	13.10	13.11	74650
2014-03-05	13.13	13.15	13.08	13.10	78768
2014-03-06	13.12	13.15	13.09	13.15	83346
2014-03-07	13.15	13.16	12.99	13.02	131729
2014-03-10	13.04	13.08	13.02	13.08	115217
2014-03-11	13.04	13.14	13.04	13.04	122646
2014-03-12	13.06	13.09	13.03	13.06	119027
2014-03-13	13.06	13.09	13.04	13.06	94870
2014-03-14	13.05	13.06	13.04	13.04	94803
2014-03-17	13.06	13.10	13.05	13.07	86116
2014-03-18	13.06	13.17	13.06	13.17	71288
2014-03-19	13.05	13.19	13.05	13.08	145237
2014-03-20	13.04	13.13	13.04	13.07	77748
2014-03-21	13.10	13.18	13.10	13.12	89578
2014-03-24	13.14	13.17	13.13	13.13	62864
2014-03-25	13.13	13.15	13.09	13.11	65095
2014-03-26	13.16	13.18	13.09	13.09	66269
2014-03-27	13.05	13.08	13.00	13.00	92021
2014-03-28	13.04	13.06	12.96	13.06	92237
2014-03-31	13.05	13.06	12.99	13.05	76518
2014-04-01	13.12	13.12	12.99	13.05	99175
2014-04-02	13.00	13.00	12.96	12.97	136506
2014-04-03	13.03	13.05	12.99	13.05	44427
2014-04-04	13.15	13.15	13.07	13.13	56569
2014-04-07	13.15	13.15	13.06	13.09	44318
2014-04-08	13.09	13.09	13.03	13.07	52545
2014-04-09	13.07	13.07	13.04	13.07	79284
2014-04-10	13.07	13.10	13.04	13.10	81696
2014-04-11	13.12	13.12	13.04	13.05	48058
2014-04-14	13.10	13.11	13.03	13.07	86966
2014-04-15	13.07	13.10	13.04	13.04	124571
2014-04-16	13.03	13.09	13.03	13.04	101507
2014-04-17	13.01	13.10	13.00	13.10	75272
2014-04-21	13.02	13.08	12.99	13.03	85049
2014-04-22	13.03	13.20	13.03	13.19	89413
2014-04-23	13.24	13.34	13.24	13.25	125728
2014-04-24	13.18	13.29	13.18	13.25	58283
2014-04-25	13.21	13.35	13.21	13.30	49152
2014-04-28	13.29	13.37	13.24	13.28	120144
2014-04-29	13.35	13.35	13.26	13.29	64651
2014-04-30	13.35	13.35	13.24	13.27	72323
2014-05-01	13.31	13.31	13.22	13.25	49721
2014-05-02	13.29	13.29	13.10	13.11	72400
2014-05-05	13.14	13.24	13.08	13.16	92486
2014-05-06	13.15	13.22	13.15	13.18	42628
2014-05-07	13.17	13.24	13.17	13.22	67922
2014-05-08	13.17	13.25	13.17	13.20	40523
2014-05-09	13.20	13.29	13.20	13.23	56341
2014-05-12	13.28	13.29	13.17	13.22	112042
2014-05-13	13.18	13.29	13.18	13.24	76709
2014-05-14	13.21	13.25	13.20	13.21	75745
2014-05-15	13.20	13.26	13.13	13.13	93775
2014-05-16	13.15	13.21	13.13	13.13	58432
2014-05-19	13.09	13.19	13.09	13.14	57959
2014-05-20	13.15	13.24	13.15	13.15	49009
2014-05-21	13.16	13.27	13.16	13.26	54290
2014-05-22	13.30	13.33	13.29	13.33	56253
2014-05-23	13.33	13.33	13.30	13.32	57625
2014-05-27	13.32	13.35	13.32	13.32	65791
2014-05-28	13.28	13.33	13.24	13.33	76544
2014-05-29	13.34	13.34	13.25	13.25	55772
2014-05-30	13.27	13.30	13.19	13.20	45624
2014-06-02	13.18	13.26	13.13	13.13	59394
2014-06-03	13.09	13.16	13.08	13.11	75515
2014-06-04	13.07	13.11	13.05	13.07	64353
2014-06-05	13.06	13.10	13.05	13.09	92760
2014-06-06	13.06	13.14	13.06	13.06	49791
2014-06-09	13.12	13.14	13.05	13.12	67866
2014-06-10	13.12	13.18	13.12	13.16	57318
2014-06-11	13.09	13.19	13.09	13.16	52111
2014-06-12	13.16	13.23	13.16	13.19	30626
2014-06-13	13.15	13.24	13.15	13.21	47570
2014-06-16	13.25	13.25	13.15	13.15	48166
2014-06-17	13.15	13.22	13.15	13.16	51370
2014-06-18	13.15	13.22	13.14	13.22	44460
2014-06-19	13.22	13.24	13.16	13.16	47119
2014-06-20	13.16	13.16	13.07	13.08	115889
2014-06-23	13.12	13.12	13.08	13.10	74454
2014-06-24	13.10	13.13	13.06	13.07	103521
2014-06-25	13.07	13.10	13.07	13.08	73609
2014-06-26	13.06	13.06	13.03	13.04	54500
2014-06-27	13.03	13.05	13.02	13.05	94298
2014-06-30	13.08	13.09	13.02	13.08	64303
2014-07-01	13.10	13.10	13.02	13.05	72197
2014-07-02	13.05	13.07	13.01	13.02	51901
2014-07-03	13.02	13.07	12.99	12.99	59548
2014-07-07	13.02	13.03	12.98	13.02	93446
2014-07-08	13.04	13.04	12.99	12.99	40545
2014-07-09	12.99	13.00	12.94	12.95	139062
2014-07-10	12.97	12.98	12.93	12.96	49385
2014-07-11	13.00	13.00	12.92	12.96	61449
2014-07-14	12.97	13.08	12.95	12.97	61700
2014-07-15	12.97	13.04	12.93	12.94	50268
2014-07-16	12.97	13.00	12.96	12.97	65399
2014-07-17	12.95	12.99	12.91	12.91	57986
2014-07-18	12.91	12.95	12.88	12.92	53033
2014-07-21	12.89	12.91	12.88	12.89	64029
2014-07-22	12.89	12.94	12.88	12.92	74598
2014-07-23	12.95	12.97	12.92	12.95	54388
2014-07-24	12.95	12.96	12.93	12.95	30728
2014-07-25	12.95	12.99	12.95	12.98	47130
2014-07-28	13.01	13.02	12.96	12.98	34784
2014-07-29	12.96	12.99	12.92	12.96	44670
2014-07-30	12.96	12.98	12.86	12.86	74375
2014-07-31	12.83	12.87	12.75	12.75	114278
2014-08-01	12.75	12.77	12.64	12.71	74936
2014-08-04	12.64	12.69	12.52	12.53	151133
2014-08-05	12.45	12.60	12.38	12.58	107641
2014-08-06	12.59	12.73	12.49	12.73	102612
2014-08-07	12.64	12.75	12.64	12.70	43787
2014-08-08	12.66	12.74	12.66	12.72	32068
2014-08-11	12.73	12.80	12.73	12.80	67379
2014-08-12	12.85	12.85	12.73	12.82	89837
2014-08-13	12.84	12.84	12.74	12.78	69311
2014-08-14	12.79	12.84	12.77	12.79	45010
2014-08-15	12.85	12.85	12.77	12.77	49487
2014-08-18	12.77	12.85	12.77	12.80	86600
2014-08-19	12.84	12.86	12.80	12.83	35032
2014-08-20	12.85	12.86	12.80	12.81	51287
2014-08-21	12.84	12.88	12.81	12.85	54997
2014-08-22	12.87	12.87	12.81	12.87	47913
2014-08-25	12.85	12.85	12.81	12.81	49679
2014-08-26	12.85	12.88	12.80	12.83	69733
2014-08-27	12.80	12.85	12.77	12.78	82443
2014-08-28	12.81	12.82	12.76	12.79	52622
2014-08-29	12.83	12.86	12.77	12.82	66248
2014-09-02	12.82	12.85	12.79	12.80	60672
2014-09-03	12.83	12.87	12.78	12.79	38069
2014-09-04	12.77	12.82	12.74	12.74	46802
2014-09-05	12.71	12.77	12.71	12.71	60178
2014-09-08	12.73	12.76	12.70	12.73	49362
2014-09-09	12.70	12.75	12.67	12.67	69283
2014-09-10	12.63	12.66	12.61	12.66	70267
2014-09-11	12.66	12.66	12.62	12.63	43256
2014-09-12	12.62	12.64	12.58	12.59	36858
2014-09-15	12.62	12.63	12.57	12.61	57783
2014-09-16	12.62	12.65	12.56	12.63	73363
2014-09-17	12.65	12.65	12.59	12.61	70024
2014-09-18	12.64	12.64	12.58	12.58	47755
2014-09-19	12.60	12.61	12.56	12.61	92841
2014-09-22	12.63	12.63	12.54	12.54	42556
2014-09-23	12.54	12.55	12.45	12.51	62075
2014-09-24	12.54	12.54	12.48	12.49	98921
2014-09-25	12.48	12.48	12.41	12.41	95719
2014-09-26	12.31	12.35	12.26	12.29	95351
2014-09-29	12.27	12.29	12.22	12.27	70711
2014-09-30	12.25	12.38	12.24	12.38	76357
2014-10-01	12.31	12.39	12.28	12.39	75526
2014-10-02	12.33	12.36	12.23	12.31	71827
2014-10-03	12.28	12.33	12.27	12.29	82237
2014-10-06	12.31	12.34	12.30	12.31	91016
2014-10-07	12.32	12.33	12.29	12.30	68252
2014-10-08	12.26	12.35	12.25	12.33	255014
2014-10-09	12.34	12.34	12.26	12.26	104133
2014-10-10	12.26	12.26	12.18	12.19	69138
2014-10-13	12.16	12.21	12.12	12.17	84254
2014-10-14	12.14	12.15	12.10	12.15	115366
2014-10-15	12.10	12.12	11.89	12.05	187829
2014-10-16	11.99	12.17	11.92	12.17	151350
2014-10-17	12.20	12.31	12.17	12.22	153098
2014-10-20	12.21	12.30	12.21	12.28	74146
2014-10-21	12.26	12.36	12.26	12.34	52159
2014-10-22	12.36	12.41	12.32	12.37	76541
2014-10-23	12.42	12.45	12.38	12.43	77085
2014-10-24	12.39	12.47	12.39	12.45	27656
2014-10-27	12.41	12.46	12.41	12.44	43299
2014-10-28	12.48	12.49	12.43	12.43	68623
2014-10-29	12.43	12.44	12.37	12.41	49979
2014-10-30	12.42	12.44	12.35	12.39	49587
2014-10-31	12.42	12.49	12.39	12.45	67040
2014-11-03	12.43	12.49	12.43	12.46	71431
2014-11-04	12.42	12.47	12.39	12.42	87512
2014-11-05	12.40	12.45	12.40	12.42	48790
2014-11-06	12.32	12.36	12.32	12.33	99254
2014-11-07	12.28	12.37	12.28	12.37	69311
2014-11-10	12.34	12.40	12.33	12.33	68777
2014-11-11	12.30	12.37	12.30	12.35	62533
2014-11-12	12.32	12.36	12.32	12.36	84202
2014-11-13	12.35	12.39	12.35	12.36	11173
2014-11-14	12.32	12.37	12.32	12.32	86925
2014-11-17	12.82	12.82	12.31	12.33	113538
2014-11-18	12.33	12.35	12.31	12.35	88615
2014-11-19	12.35	12.37	12.31	12.37	49082
2014-11-20	12.32	12.40	12.30	12.40	119877
2014-11-21	12.40	12.44	12.38	12.42	87501
2014-11-24	12.37	12.40	12.36	12.36	81360
2014-11-25	12.27	12.37	12.27	12.33	67950
2014-11-26	12.32	12.38	12.32	12.35	46370
2014-11-28	12.32	12.36	12.30	12.36	41774
2014-12-01	12.30	12.36	12.29	12.32	58558
2014-12-02	12.30	12.43	12.30	12.35	80301
2014-12-03	12.33	12.38	12.32	12.33	84556
2014-12-04	12.31	12.34	12.28	12.28	101213
2014-12-05	12.25	12.29	12.23	12.26	153846
2014-12-08	12.22	12.23	12.17	12.17	115275
2014-12-09	12.13	12.14	12.05	12.09	99285
2014-12-10	12.06	12.09	12.02	12.08	166212
2014-12-11	12.01	12.09	12.01	12.06	90982
2014-12-12	11.98	12.00	11.94	11.96	87483
2014-12-15	11.95	11.98	11.86	11.93	209809
2014-12-16	11.76	11.85	11.52	11.82	272846
2014-12-17	11.79	11.98	11.76	11.98	147289
2014-12-18	11.97	12.10	11.97	12.05	117606
2014-12-19	12.01	12.18	12.01	12.14	116165
2014-12-22	12.10	12.14	12.06	12.07	107270
2014-12-23	12.09	12.19	12.08	12.12	93801
2014-12-24	12.10	12.22	12.10	12.17	49061
2014-12-26	12.14	12.17	12.07	12.14	99389
2014-12-29	11.97	12.03	11.97	12.00	81965
2014-12-30	11.98	12.00	11.96	11.98	65591
2014-12-31	11.96	12.19	11.94	12.19	96050
2015-01-02	12.08	12.13	12.03	12.11	51899
2015-01-05	12.02	12.05	11.96	11.97	107419
2015-01-06	11.95	12.03	11.95	12.01	62026
2015-01-07	12.02	12.10	12.02	12.03	107884
2015-01-08	12.05	12.11	12.05	12.11	36553
2015-01-09	12.09	12.17	12.07	12.16	40188
2015-01-12	12.19	12.20	12.14	12.19	34711
2015-01-13	12.19	12.20	12.08	12.10	36105
2015-01-14	12.06	12.14	12.06	12.14	65454
2015-01-15	12.18	12.21	12.07	12.08	55064
2015-01-16	11.99	12.09	11.98	12.07	135087
2015-01-20	12.09	12.09	12.00	12.01	88741
2015-01-21	12.01	12.12	12.01	12.12	82227
2015-01-22	12.14	12.15	12.09	12.15	42880
2015-01-23	12.13	12.17	12.08	12.17	62420
2015-01-26	12.15	12.19	12.12	12.19	61948
2015-01-27	12.11	12.13	12.06	12.10	43689
2015-01-28	12.09	12.09	12.04	12.05	42579
2015-01-29	12.01	12.07	11.99	12.07	130342
2015-01-30	12.01	12.05	12.00	12.03	63493
2015-02-02	12.01	12.06	11.99	12.06	63694
2015-02-03	12.04	12.10	12.00	12.10	51406
2015-02-04	12.06	12.16	12.04	12.16	72186
2015-02-05	12.12	12.18	12.12	12.15	36618
2015-02-06	12.14	12.18	12.13	12.14	42876
2015-02-09	12.09	12.20	12.09	12.20	56096
2015-02-10	12.18	12.23	12.16	12.21	48381
2015-02-11	12.17	12.22	12.16	12.19	39144
2015-02-12	12.24	12.30	12.18	12.24	60761
2015-02-13	12.24	12.33	12.24	12.30	48121
2015-02-17	12.26	12.29	12.22	12.23	56248
2015-02-18	12.23	12.25	12.21	12.25	53169
2015-02-19	12.20	12.30	12.20	12.26	74982
2015-02-20	12.29	12.29	12.21	12.27	34342
2015-02-23	12.29	12.34	12.28	12.30	37644
2015-02-24	12.28	12.40	12.28	12.36	70918
2015-02-25	12.33	12.40	12.33	12.40	40408
2015-02-26	12.36	12.41	12.35	12.41	38178
2015-02-27	12.37	12.42	12.35	12.35	72048
2015-03-02	12.37	12.38	12.34	12.34	49218
2015-03-03	12.34	12.34	12.27	12.27	53058
2015-03-04	12.25	12.33	12.22	12.32	74611
2015-03-05	12.30	12.32	12.28	12.30	23660
2015-03-06	12.25	12.32	12.17	12.22	69494
2015-03-09	12.18	12.22	12.18	12.19	71678
2015-03-10	12.15	12.23	12.13	12.14	84980
2015-03-11	12.13	12.16	12.13	12.14	79833
2015-03-12	12.10	12.17	12.08	12.14	59297
2015-03-13	12.16	12.17	12.10	12.10	55400
2015-03-16	12.11	12.16	12.11	12.14	54944
2015-03-17	12.12	12.17	12.10	12.11	45856
2015-03-18	12.09	12.18	12.06	12.18	74162
2015-03-19	12.14	12.15	12.06	12.06	85909
2015-03-20	12.07	12.14	12.07	12.12	43096
2015-03-23	12.10	12.14	12.10	12.11	54011
2015-03-24	12.11	12.16	12.11	12.15	26228
2015-03-25	12.15	12.21	12.15	12.19	58524
2015-03-26	12.17	12.21	12.16	12.17	82994
2015-03-27	12.11	12.24	12.11	12.24	55381
2015-03-30	12.21	12.25	12.20	12.21	85111
2015-03-31	12.22	12.23	12.17	12.17	41157
2015-04-01	12.16	12.25	12.16	12.25	49071
2015-04-02	12.20	12.25	12.20	12.25	79218
2015-04-06	12.18	12.26	12.18	12.26	45802
2015-04-07	12.25	12.28	12.24	12.27	73263
2015-04-08	12.24	12.28	12.23	12.24	40648
2015-04-09	12.23	12.27	12.22	12.26	38020
2015-04-10	12.29	12.29	12.25	12.27	25253
2015-04-13	12.28	12.34	12.26	12.34	60060
2015-04-14	12.28	12.33	12.27	12.30	57232
2015-04-15	12.30	12.38	12.28	12.38	67489
2015-04-16	12.31	12.34	12.29	12.32	46990
2015-04-17	12.29	12.31	12.27	12.30	39868
2015-04-20	12.34	12.35	12.30	12.35	38354
2015-04-21	12.36	12.40	12.35	12.40	51738
2015-04-22	12.37	12.40	12.31	12.31	43103
2015-04-23	12.30	12.38	12.28	12.33	48997
2015-04-24	12.33	12.36	12.32	12.34	46026
2015-04-27	12.37	12.39	12.34	12.38	58898
2015-04-28	12.28	12.34	12.28	12.33	98710
2015-04-29	12.27	12.35	12.27	12.32	69457
2015-04-30	12.30	12.34	12.29	12.31	40828
2015-05-01	12.34	12.36	12.28	12.31	54244
2015-05-04	12.28	12.31	12.25	12.27	74160
2015-05-05	12.25	12.29	12.19	12.26	69165
2015-05-06	12.21	12.25	12.16	12.16	71854
2015-05-07	12.13	12.18	12.11	12.13	63683
2015-05-08	12.16	12.20	12.13	12.18	59644
2015-05-11	12.15	12.18	12.14	12.17	75778
2015-05-12	12.12	12.13	12.00	12.13	103757
2015-05-13	12.12	12.14	12.08	12.10	101108
2015-05-14	12.11	12.19	12.11	12.12	34016
2015-05-15	12.14	12.22	12.14	12.21	91986
2015-05-18	12.22	12.23	12.16	12.23	37639
2015-05-19	12.17	12.18	12.13	12.15	49621
2015-05-20	12.17	12.19	12.14	12.16	41218
2015-05-21	12.18	12.22	12.15	12.19	53839
2015-05-22	12.18	12.23	12.13	12.16	80563
2015-05-26	12.14	12.15	12.07	12.12	61212
2015-05-27	12.02	12.12	12.02	12.12	61033
2015-05-28	12.08	12.17	12.08	12.16	68475
2015-05-29	12.12	12.22	12.12	12.22	99034
2015-06-01	12.25	12.25	12.14	12.18	77016
2015-06-02	12.18	12.18	12.07	12.16	64707
2015-06-03	12.14	12.14	12.08	12.11	52598
2015-06-04	12.10	12.11	12.04	12.08	72917
2015-06-05	12.07	12.07	11.97	12.04	57900
2015-06-08	12.05	12.06	11.99	12.04	61370
2015-06-09	12.00	12.05	11.88	11.91	123810
2015-06-10	11.90	11.99	11.86	11.91	79169
2015-06-11	11.93	11.97	11.91	11.96	52581
2015-06-12	11.95	11.99	11.91	11.98	76384
2015-06-15	11.97	12.01	11.95	11.95	102963
2015-06-16	11.97	11.98	11.93	11.94	68831
2015-06-17	11.96	12.00	11.91	11.99	93097
2015-06-18	12.00	12.01	11.98	12.01	40655
2015-06-19	12.00	12.00	11.91	11.94	44613
2015-06-22	11.97	12.00	11.96	12.00	34121
2015-06-23	12.00	12.00	11.93	11.99	45192
2015-06-24	11.99	11.99	11.92	11.97	45138
2015-06-25	11.94	11.96	11.79	11.85	84853
2015-06-26	11.77	11.78	11.75	11.75	65077
2015-06-29	11.73	11.73	11.57	11.63	59568
2015-06-30	11.68	11.74	11.65	11.65	112557
2015-07-01	11.76	11.81	11.66	11.78	108624
2015-07-02	11.76	11.85	11.69	11.78	115246
2015-07-06	11.79	11.83	11.77	11.79	35549
2015-07-07	11.86	11.86	11.73	11.78	68768
2015-07-08	11.78	11.78	11.69	11.70	49886
2015-07-09	11.77	11.77	11.67	11.69	57417
2015-07-10	11.74	11.74	11.68	11.68	79974
2015-07-13	11.70	11.72	11.67	11.68	65952
2015-07-14	11.67	11.70	11.67	11.68	50889
2015-07-15	11.67	11.70	11.65	11.66	56182
2015-07-16	11.68	11.77	11.68	11.74	60784
2015-07-17	11.74	11.76	11.71	11.71	47629
2015-07-20	11.69	11.74	11.69	11.73	72305
2015-07-21	11.70	11.70	11.62	11.70	59139
2015-07-22	11.69	11.69	11.62	11.65	55479
2015-07-23	11.62	11.68	11.61	11.61	70818
2015-07-24	11.58	11.64	11.47	11.53	74613
2015-07-27	11.49	11.53	11.43	11.52	73570
2015-07-28	11.50	11.54	11.49	11.53	70471
2015-07-29	11.45	11.60	11.45	11.60	71803
2015-07-30	11.56	11.58	11.50	11.58	68113
2015-07-31	11.55	11.65	11.55	11.64	55829
2015-08-03	11.61	11.70	11.61	11.67	29629
2015-08-04	11.67	11.70	11.63	11.69	57834
2015-08-05	11.69	11.73	11.61	11.66	71789
2015-08-06	11.64	11.64	11.49	11.49	54299
2015-08-07	11.49	11.55	11.49	11.53	61370
2015-08-10	11.51	11.51	11.47	11.47	59517
2015-08-11	11.47	11.49	11.43	11.43	39100
2015-08-12	11.40	11.46	11.39	11.46	38902
2015-08-13	11.45	11.49	11.40	11.40	35724
2015-08-14	11.43	11.43	11.33	11.39	42635
2015-08-17	11.32	11.38	11.27	11.37	74602
2015-08-18	11.33	11.36	11.30	11.34	57812
2015-08-19	11.30	11.36	11.30	11.36	55349
2015-08-20	11.31	11.31	11.21	11.23	62264
2015-08-21	11.18	11.23	11.10	11.12	87297
2015-08-24	11.02	11.04	10.42	11.01	205571
2015-08-25	11.05	11.14	11.05	11.12	106461
2015-08-26	11.12	11.24	11.10	11.21	114752
2015-08-27	11.16	11.21	11.12	11.17	55844
2015-08-28	11.15	11.21	11.15	11.19	93601
2015-08-31	11.16	11.20	11.13	11.19	54374
2015-09-01	11.09	11.24	11.09	11.22	46859
2015-09-02	11.22	11.24	11.17	11.24	31531
2015-09-03	11.24	11.29	11.23	11.27	34856
2015-09-04	11.25	11.26	11.23	11.25	30787
2015-09-08	11.28	11.31	11.23	11.25	45173
2015-09-09	11.26	11.26	11.23	11.23	34755
2015-09-10	11.24	11.26	11.21	11.25	56154
2015-09-11	11.20	11.23	11.20	11.22	22313
2015-09-14	11.20	11.23	11.15	11.19	41958
2015-09-15	11.17	11.20	11.12	11.15	75436
2015-09-16	11.14	11.16	11.10	11.14	64931
2015-09-17	11.11	11.20	11.08	11.19	52411
2015-09-18	11.17	11.20	11.13	11.13	34766
2015-09-21	11.12	11.17	11.07	11.09	23584
2015-09-22	11.03	11.12	11.03	11.08	53565
2015-09-23	11.12	11.12	11.04	11.09	33390
2015-09-24	11.06	11.07	11.04	11.06	22413
2015-09-25	11.05	11.14	11.04	11.14	44398
2015-09-28	11.06	11.06	10.79	10.90	69906
2015-09-29	10.85	10.91	10.71	10.90	65027
2015-09-30	10.90	10.93	10.78	10.90	88853
2015-10-01	10.87	10.91	10.71	10.84	69510
2015-10-02	10.79	10.82	10.61	10.80	80730
2015-10-05	10.78	10.92	10.78	10.90	50625
2015-10-06	10.92	10.98	10.89	10.98	27990
2015-10-07	10.94	11.10	10.94	11.10	45270
2015-10-08	11.09	11.30	11.05	11.30	142119
2015-10-09	11.24	11.32	11.21	11.25	63260
2015-10-12	11.23	11.26	11.08	11.08	33940
2015-10-13	11.07	11.15	11.02	11.05	79963
2015-10-14	11.09	11.24	10.88	10.88	113889
2015-10-15	11.00	11.07	10.97	11.03	75815
2015-10-16	11.01	11.13	10.98	11.13	78223
2015-10-19	11.14	11.26	11.11	11.26	77301
2015-10-20	11.17	11.35	11.17	11.35	68713
2015-10-21	11.31	11.34	11.22	11.32	50046
2015-10-22	11.32	11.41	11.32	11.41	93645
2015-10-23	11.40	11.41	11.32	11.37	290558
2015-10-26	11.34	11.35	11.30	11.32	26887
2015-10-27	11.28	11.35	11.26	11.35	66364
2015-10-28	11.26	11.30	11.22	11.30	86085
2015-10-29	11.26	11.32	11.18	11.20	36818
2015-10-30	11.23	11.23	11.18	11.23	36179
2015-11-02	11.22	11.28	11.19	11.21	49523
2015-11-03	11.19	11.27	11.19	11.26	42832
2015-11-04	11.25	11.30	11.23	11.29	34923
2015-11-05	11.28	11.30	11.23	11.30	34117
2015-11-06	11.25	11.25	11.19	11.24	38927
2015-11-09	11.24	11.24	11.15	11.17	55908
2015-11-10	11.12	11.18	11.10	11.12	34628
2015-11-11	11.15	11.15	11.05	11.07	27727
2015-11-12	11.01	11.07	10.98	11.04	29396
2015-11-13	11.03	11.04	10.95	10.99	32310
2015-11-16	10.96	10.99	10.89	10.93	46314
2015-11-17	10.95	10.96	10.83	10.87	43227
2015-11-18	10.90	10.92	10.83	10.92	52335
2015-11-19	10.88	10.99	10.78	10.92	138813
2015-11-20	10.90	10.93	10.84	10.91	46192
2015-11-23	10.89	10.93	10.85	10.88	49313
2015-11-24	10.87	10.94	10.84	10.94	42263
2015-11-25	10.86	10.89	10.82	10.89	29472
2015-11-27	10.86	10.93	10.84	10.89	18192
2015-11-30	10.89	10.94	10.88	10.90	41736
2015-12-01	10.92	10.95	10.90	10.93	25886
2015-12-02	10.95	10.96	10.91	10.92	30711
2015-12-03	10.95	10.95	10.82	10.87	28398
2015-12-04	10.85	10.86	10.80	10.83	52576
2015-12-07	10.76	10.79	10.70	10.72	61550
2015-12-08	10.69	10.69	10.60	10.66	57414
2015-12-09	10.68	10.71	10.62	10.68	59739
2015-12-10	10.67	10.70	10.58	10.60	75751
2015-12-11	10.51	10.58	10.38	10.44	89975
2015-12-14	10.42	10.52	10.18	10.28	131703
2015-12-15	10.32	10.45	10.32	10.45	100513
2015-12-16	10.45	10.67	10.45	10.63	54762
2015-12-17	10.59	10.73	10.55	10.73	97714
2015-12-18	10.73	10.77	10.70	10.77	96871
2015-12-21	10.75	10.83	10.75	10.82	98911
2015-12-22	10.83	10.88	10.77	10.88	116565
2015-12-23	10.88	11.05	10.87	11.05	96695
2015-12-24	10.99	11.05	10.99	10.99	31405
2015-12-28	10.92	10.99	10.88	10.94	83993
2015-12-29	10.95	10.95	10.77	10.79	88181
2015-12-30	10.75	10.80	10.71	10.75	45593
2015-12-31	10.78	10.80	10.69	10.72	84088
2016-01-04	10.67	10.82	10.64	10.71	43890
2016-01-05	10.74	10.83	10.74	10.83	18360
2016-01-06	10.72	10.92	10.71	10.89	85208
2016-01-07	10.79	10.87	10.78	10.82	53316
2016-01-08	10.84	10.97	10.70	10.76	92516
2016-01-11	10.74	10.77	10.59	10.62	90799
2016-01-12	10.67	10.77	10.62	10.63	291882
2016-01-13	10.62	10.67	10.54	10.55	111280
2016-01-14	10.51	10.65	10.46	10.64	197791
2016-01-15	10.54	10.55	10.41	10.53	117412
2016-01-19	10.53	10.60	10.24	10.30	102572
2016-01-20	10.20	10.23	10.11	10.18	111435
2016-01-21	10.18	10.37	10.18	10.22	88912
2016-01-22	10.26	10.49	10.26	10.46	98122
2016-01-25	10.43	10.51	10.36	10.49	54786
2016-01-26	10.42	10.69	10.39	10.69	57516
2016-01-27	10.58	10.64	10.43	10.61	74613
2016-01-28	10.63	10.74	10.60	10.62	21732
2016-01-29	10.74	10.74	10.56	10.72	76765
2016-02-01	10.66	10.68	10.60	10.66	44200
2016-02-02	10.42	10.58	10.40	10.50	139630
2016-02-03	10.57	10.61	10.51	10.59	43927
2016-02-04	10.56	10.62	10.56	10.60	48476
2016-02-05	10.56	10.62	10.55	10.55	47907
2016-02-08	10.50	10.50	10.41	10.44	38978
2016-02-09	10.35	10.45	10.35	10.39	50008
2016-02-10	10.40	10.44	10.37	10.43	23200
2016-02-11	10.36	10.36	10.25	10.25	47681
2016-02-12	10.29	10.51	10.24	10.37	69920
2016-02-16	10.40	10.47	10.35	10.46	54062
2016-02-17	10.48	10.57	10.47	10.57	64904
2016-02-18	10.52	10.57	10.49	10.53	70568
2016-02-19	10.53	10.57	10.46	10.53	54673
2016-02-22	10.60	10.64	10.56	10.59	56762
2016-02-23	10.57	10.68	10.55	10.63	110468
2016-02-24	10.57	10.69	10.57	10.61	62992
2016-02-25	10.56	10.61	10.54	10.60	279848
2016-02-26	10.62	10.68	10.61	10.67	151649
2016-02-29	10.64	10.76	10.64	10.73	38847
2016-03-01	10.74	10.83	10.70	10.83	69828
2016-03-02	10.79	10.79	10.72	10.77	76322
2016-03-03	10.79	10.91	10.78	10.86	63166
2016-03-04	10.86	11.00	10.86	10.94	50526
2016-03-07	10.94	10.98	10.91	10.96	59705
2016-03-08	10.93	11.05	10.92	10.97	74658
2016-03-09	10.99	11.04	10.99	11.02	79807
2016-03-10	11.05	11.07	11.01	11.01	81492
2016-03-11	11.03	11.10	11.03	11.07	87480
2016-03-14	11.06	11.11	11.05	11.07	34582
2016-03-15	11.07	11.11	11.04	11.09	78958
2016-03-16	11.06	11.15	11.06	11.15	39378
2016-03-17	11.12	11.17	11.12	11.16	43593
2016-03-18	11.14	11.21	11.14	11.20	29826
2016-03-21	11.18	11.25	11.18	11.25	66275
2016-03-22	11.21	11.29	11.21	11.29	30621
2016-03-23	11.30	11.36	11.28	11.36	34615
2016-03-24	11.31	11.32	11.17	11.17	52525
2016-03-28	11.18	11.23	11.16	11.15	76718
2016-03-29	11.16	11.16	11.11	11.14	40352
2016-03-30	11.16	11.22	11.16	11.20	38121
2016-03-31	11.18	11.34	11.17	11.34	44134
2016-04-01	11.25	11.31	11.25	11.30	13213
2016-04-04	11.27	11.30	11.22	11.25	70540
2016-04-05	11.12	11.20	11.12	11.18	40414
2016-04-06	11.17	11.25	11.16	11.24	41541
2016-04-07	11.20	11.24	11.20	11.23	21763
2016-04-08	11.24	11.29	11.22	11.27	41809
2016-04-11	11.26	11.28	11.23	11.25	37177
2016-04-12	11.24	11.25	11.18	11.21	45348
2016-04-13	11.22	11.27	11.18	11.27	61131
2016-04-14	11.23	11.31	11.21	11.29	60333
2016-04-15	11.24	11.30	11.24	11.27	48267
2016-04-18	11.23	11.34	11.23	11.34	52167
2016-04-19	11.31	11.41	11.31	11.40	35273
2016-04-20	11.38	11.44	11.37	11.44	31237
2016-04-21	11.45	11.60	11.44	11.59	63152
2016-04-22	11.55	11.62	11.55	11.60	39694
2016-04-25	11.59	11.60	11.56	11.60	28105
2016-04-26	11.59	11.62	11.59	11.55	20496
2016-04-27	11.55	11.62	11.55	11.61	69528
2016-04-28	11.59	11.61	11.59	11.59	35633
2016-04-29	11.61	11.64	11.60	11.62	29081
2016-05-02	11.62	11.62	11.59	11.60	87722
2016-05-03	11.59	11.59	11.55	11.56	44283
2016-05-04	11.54	11.56	11.40	11.53	52423
2016-05-05	11.53	11.54	11.52	11.52	52094
2016-05-06	11.50	11.52	11.49	11.49	99503
2016-05-09	11.46	11.49	11.41	11.43	53744
2016-05-10	11.48	11.48	11.41	11.41	31692
2016-05-11	11.41	11.43	11.39	11.41	67390
2016-05-12	11.40	11.44	11.39	11.39	37630
2016-05-13	11.38	11.45	11.38	11.39	67674
2016-05-16	11.41	11.48	11.41	11.45	34625
2016-05-17	11.42	11.50	11.42	11.47	29374
2016-05-18	11.45	11.55	11.45	11.54	52685
2016-05-19	11.46	11.53	11.45	11.49	75033
2016-05-20	11.48	11.55	11.48	11.52	42215
2016-05-23	11.50	11.61	11.50	11.60	15212
2016-05-24	11.62	11.65	11.61	11.63	22764
2016-05-25	11.63	11.68	11.61	11.55	46824
2016-05-26	11.55	11.61	11.55	11.56	35497
2016-05-27	11.52	11.59	11.52	11.56	39392
2016-05-31	11.55	11.64	11.55	11.61	42236
2016-06-01	11.63	11.70	11.60	11.68	33933
2016-06-02	11.68	11.72	11.66	11.72	23315
2016-06-03	11.71	11.76	11.70	11.71	31911
2016-06-06	11.71	11.76	11.68	11.73	45291
2016-06-07	11.75	11.80	11.73	11.77	32375
2016-06-08	11.84	11.85	11.71	11.85	60302
2016-06-09	11.80	11.83	11.79	11.79	31148
2016-06-10	11.77	11.84	11.76	11.76	25139
2016-06-13	11.78	11.81	11.76	11.80	49852
2016-06-14	11.79	11.85	11.75	11.78	38299
2016-06-15	11.82	11.85	11.80	11.81	25255
2016-06-16	11.78	11.81	11.63	11.67	36667
2016-06-17	11.65	11.74	11.61	11.69	27064
2016-06-20	11.75	11.83	11.67	11.71	33037
2016-06-21	11.68	11.70	11.63	11.65	31391
2016-06-22	11.65	11.70	11.57	11.62	61290
2016-06-23	11.73	11.74	11.69	11.71	27215
2016-06-24	11.34	11.69	11.34	11.62	38778
2016-06-27	11.46	11.54	11.46	11.42	44836
2016-06-28	11.43	11.53	11.43	11.49	54628
2016-06-29	11.57	11.59	11.53	11.56	57049
2016-06-30	11.54	11.60	11.54	11.60	70409
2016-07-01	11.58	11.60	11.56	11.56	42245
2016-07-05	11.52	11.57	11.51	11.53	56086
2016-07-06	11.54	11.59	11.51	11.53	61126
2016-07-07	11.55	11.61	11.54	11.54	38334
2016-07-08	11.56	11.69	11.56	11.62	58944
2016-07-11	11.60	11.71	11.60	11.66	59979
2016-07-12	11.71	11.73	11.67	11.71	44083
2016-07-13	11.68	11.72	11.65	11.65	38803
2016-07-14	11.64	11.74	11.63	11.70	46089
2016-07-15	11.75	11.75	11.71	11.72	20294
2016-07-18	11.72	11.76	11.70	11.74	25831
2016-07-19	11.76	11.77	11.69	11.73	55998
2016-07-20	11.74	11.81	11.73	11.78	22542
2016-07-21	11.78	11.82	11.77	11.79	28992
2016-07-22	11.79	11.83	11.78	11.78	30611
2016-07-25	11.81	11.81	11.77	11.77	39273
2016-07-26	11.76	11.81	11.75	11.75	30748
2016-07-27	11.74	11.76	11.65	11.72	30188
2016-07-28	11.68	11.75	11.68	11.75	40112
2016-07-29	11.73	11.79	11.68	11.79	62243
2016-08-01	11.74	11.75	11.69	11.75	44505
2016-08-02	11.65	11.71	11.62	11.71	64475
2016-08-03	11.67	11.72	11.67	11.71	9895
2016-08-04	11.70	11.75	11.70	11.74	42875
2016-08-05	11.75	11.77	11.74	11.77	24646
2016-08-08	11.76	11.78	11.74	11.77	80535
2016-08-09	11.75	11.85	11.75	11.85	34877
2016-08-10	11.87	11.88	11.84	11.86	37670
2016-08-11	11.86	11.90	11.84	11.89	51442
2016-08-12	11.87	11.97	11.86	11.94	54110
2016-08-15	11.98	12.02	11.83	12.00	96925
2016-08-16	12.03	12.03	11.98	12.00	90875
2016-08-17	12.00	12.07	12.00	12.02	84028
2016-08-18	12.01	12.06	12.00	12.02	66050
2016-08-19	11.93	12.00	11.93	11.96	45396
2016-08-22	11.91	11.94	11.91	11.93	43834
2016-08-23	11.98	12.04	11.88	12.00	105476
2016-08-24	11.99	12.03	11.97	12.00	73632
2016-08-25	11.96	12.05	11.96	12.01	80323
2016-08-26	11.98	12.07	11.98	11.98	69141
2016-08-29	12.02	12.04	11.86	12.00	47226
2016-08-30	12.00	12.00	11.97	11.99	38707
2016-08-31	11.97	12.07	11.97	12.06	40398
2016-09-01	12.05	12.06	12.04	12.04	35931
2016-09-02	12.02	12.08	12.02	12.06	22337
2016-09-06	12.06	12.10	12.06	12.07	35140
2016-09-07	12.08	12.13	12.07	12.13	49753
2016-09-08	12.13	12.17	12.09	12.16	41270
2016-09-09	12.13	12.13	11.93	11.99	41594
2016-09-12	11.99	12.00	11.90	11.98	44624
2016-09-13	11.93	11.97	11.84	11.85	52707
2016-09-14	11.81	11.88	11.79	11.83	52795
2016-09-15	11.86	11.87	11.83	11.87	31550
2016-09-16	11.86	11.91	11.79	11.85	35175
2016-09-19	11.88	11.93	11.88	11.91	23206
2016-09-20	11.90	11.94	11.90	11.93	26588
2016-09-21	11.94	12.00	11.89	11.96	80836
2016-09-22	11.98	12.03	11.95	11.96	30698
2016-09-23	11.95	12.00	11.95	11.96	24824
2016-09-26	11.93	11.98	11.92	11.93	42650
2016-09-27	11.95	12.00	11.95	11.90	36398
2016-09-28	11.94	12.02	11.94	12.01	41988
2016-09-29	11.99	12.11	11.98	12.08	67567
2016-09-30	12.17	12.17	12.09	12.09	72919
2016-10-03	12.08	12.13	12.07	12.12	48035
2016-10-04	12.09	12.11	12.04	12.09	58918
2016-10-05	12.04	12.11	12.04	12.10	40255
2016-10-06	12.13	12.14	12.10	12.11	68706
2016-10-07	12.13	12.13	11.99	11.99	29547
2016-10-10	12.00	12.09	12.00	12.00	71897
2016-10-11	12.02	12.05	11.91	11.91	56020
2016-10-12	11.82	11.93	11.82	11.90	59753
2016-10-13	11.88	12.00	11.88	11.90	51065
2016-10-14	11.96	11.97	11.88	11.91	62639
2016-10-17	11.86	11.94	11.82	11.82	39191
2016-10-18	11.90	12.00	11.90	12.00	113692
2016-10-19	11.95	12.11	11.95	12.10	56491
2016-10-20	12.08	12.13	12.07	12.12	65276
2016-10-21	12.13	12.39	12.12	12.26	52278
2016-10-24	12.24	12.42	12.24	12.37	107470
2016-10-25	12.33	12.45	12.33	12.42	70586
2016-10-26	12.31	12.41	12.31	12.26	69232
2016-10-27	12.27	12.27	12.17	12.18	55494
2016-10-28	12.21	12.38	12.21	12.27	42095
2016-10-31	12.25	12.25	12.02	12.06	136383
2016-11-01	12.02	12.06	11.90	11.93	77796
2016-11-02	11.89	12.00	11.83	11.84	29822
2016-11-03	11.83	11.87	11.82	11.84	31542
2016-11-04	11.81	11.87	11.81	11.81	30587
2016-11-07	11.91	11.92	11.83	11.92	35131
2016-11-08	11.87	12.11	11.85	12.11	49023
2016-11-09	11.91	12.07	11.90	12.07	47384
2016-11-10	12.01	12.03	11.86	11.89	35885
2016-11-11	11.78	11.81	11.51	11.74	76983
2016-11-14	11.69	11.69	11.55	11.61	62295
2016-11-15	11.50	11.88	11.50	11.78	64163
2016-11-16	11.71	11.85	11.71	11.84	62080
2016-11-17	11.78	11.88	11.78	11.85	49287
2016-11-18	11.82	11.90	11.81	11.87	54588
2016-11-21	11.88	11.98	11.88	11.96	49046
2016-11-22	11.99	12.02	11.97	11.97	38901
2016-11-23	11.92	12.02	11.90	11.90	51802
2016-11-25	11.87	11.95	11.87	11.89	25894
2016-11-28	11.81	11.94	11.78	11.80	26014
2016-11-29	11.79	11.86	11.78	11.79	38403
2016-11-30	11.76	11.81	11.75	11.75	40582
2016-12-01	11.74	11.79	11.70	11.75	60718
2016-12-02	11.72	11.83	11.72	11.79	26131
2016-12-05	11.80	11.84	11.76	11.82	40972
2016-12-06	11.80	11.89	11.79	11.88	49630
2016-12-07	11.82	11.88	11.81	11.87	47710
2016-12-08	11.87	12.00	11.82	11.97	59841
2016-12-09	11.94	11.99	11.93	11.99	20425
2016-12-12	11.99	12.04	11.92	12.03	52075
2016-12-13	12.02	12.04	11.98	12.00	68499
2016-12-14	11.97	12.03	11.90	11.99	64063
2016-12-15	11.95	11.97	11.91	11.92	46703
2016-12-16	11.88	11.99	11.86	11.86	57865
2016-12-19	11.88	11.97	11.88	11.96	33448
2016-12-20	11.96	11.98	11.95	11.98	23454
2016-12-21	11.95	12.13	11.95	12.09	119166
2016-12-22	12.07	12.17	12.07	12.17	157235
2016-12-23	12.15	12.15	11.96	11.97	203147
2016-12-27	11.99	12.11	11.99	11.97	46171
2016-12-28	11.97	12.07	11.97	12.06	35962
2016-12-29	12.05	12.07	11.94	12.02	60309
2016-12-30	11.98	12.06	11.98	12.04	96587
2017-01-03	12.06	12.06	12.02	12.05	124015
2017-01-04	12.06	12.08	12.04	12.05	97929
2017-01-05	11.93	12.10	11.93	12.01	190890
2017-01-06	12.01	12.05	12.00	12.05	67122
2017-01-09	12.02	12.07	12.01	12.03	103535
2017-01-10	12.07	12.11	12.02	12.05	89707
2017-01-11	12.04	12.07	12.03	12.04	115983
2017-01-12	12.04	12.08	12.03	12.05	158678
2017-01-13	12.09	12.13	12.07	12.11	98002
2017-01-17	12.10	12.16	12.07	12.10	58965
2017-01-18	12.14	12.14	12.05	12.08	54988
2017-01-19	12.05	12.09	12.02	12.07	53680
2017-01-20	12.08	12.11	12.04	12.07	195849
2017-01-23	12.13	12.13	12.08	12.10	151112
2017-01-24	12.18	12.20	12.08	12.13	156300
2017-01-25	12.18	12.18	12.12	12.13	153624
2017-01-26	12.16	12.16	12.10	12.00	317561
2017-01-27	12.04	12.11	12.04	12.09	257986
2017-01-30	12.08	12.12	12.07	12.12	40060
2017-01-31	12.12	12.23	12.11	12.23	106450
2017-02-01	12.23	12.23	12.17	12.20	63933
2017-02-02	12.22	12.25	12.18	12.20	35394
2017-02-03	12.23	12.25	12.20	12.22	45057
2017-02-06	12.24	12.24	12.21	12.24	70708
2017-02-07	12.26	12.28	12.22	12.22	95818
2017-02-08	12.23	12.25	12.15	12.25	164344
2017-02-09	12.25	12.27	12.19	12.20	183652
2017-02-10	12.25	12.26	12.20	12.24	134305
2017-02-13	12.24	12.29	12.23	12.23	95120
2017-02-14	12.27	12.27	12.20	12.26	125336
2017-02-15	12.26	12.29	12.24	12.27	126966
2017-02-16	12.33	12.33	12.23	12.24	160582
2017-02-17	12.24	12.24	12.18	12.22	207611
2017-02-21	12.22	12.24	12.18	12.18	132605
2017-02-22	12.18	12.23	12.18	12.21	118943
2017-02-23	12.24	12.24	12.20	12.12	241724
2017-02-24	12.17	12.17	12.12	12.12	163416
2017-02-27	12.16	12.17	12.13	12.13	162601
2017-02-28	12.15	12.20	12.15	12.17	207700
2017-03-01	12.20	12.22	12.19	12.21	161152
2017-03-02	12.16	12.20	12.16	12.16	222351
2017-03-03	12.17	12.20	12.13	12.20	143640
2017-03-06	12.17	12.17	11.98	12.04	259635
2017-03-07	12.10	12.10	12.01	12.09	336479
2017-03-08	12.20	12.20	12.00	12.14	82015
2017-03-09	12.12	12.12	11.89	11.89	101032
2017-03-10	12.00	12.02	11.87	12.01	105038
2017-03-13	12.02	12.12	11.92	11.95	93349
2017-03-14	11.95	12.02	11.82	11.90	62175
2017-03-15	12.01	12.01	11.93	11.97	163133
2017-03-16	11.96	11.98	11.88	11.88	321954
2017-03-17	11.94	11.96	11.90	11.94	271185
2017-03-20	11.95	11.99	11.93	11.95	180410
2017-03-21	11.97	11.99	11.92	11.95	146029
2017-03-22	11.97	11.99	11.89	11.98	218712
2017-03-23	11.98	11.98	11.91	11.95	144434
2017-03-24	11.97	12.02	11.93	11.94	89198
2017-03-27	11.93	11.94	11.88	11.92	133995
2017-03-28	11.94	11.94	11.89	11.83	182274
2017-03-29	11.90	11.92	11.86	11.91	151935
2017-03-30	11.94	11.95	11.91	11.94	351650
2017-03-31	11.95	12.01	11.93	11.97	147519
2017-04-03	11.99	12.02	11.96	11.98	87481
2017-04-04	12.00	12.00	11.95	11.96	141467
2017-04-05	11.98	12.05	11.94	12.00	149762
2017-04-06	12.02	12.03	11.96	11.99	82323
2017-04-07	12.00	12.02	11.96	11.98	77916
2017-04-10	12.00	12.04	11.99	12.01	190542
2017-04-11	12.03	12.05	11.98	12.02	165120
2017-04-12	12.04	12.04	11.96	11.99	99506
2017-04-13	12.01	12.03	11.98	12.03	144304
2017-04-17	12.08	12.08	12.00	12.03	114985
2017-04-18	12.03	12.03	11.98	11.99	125083
2017-04-19	12.01	12.03	11.97	11.99	212154
2017-04-20	12.01	12.03	11.97	12.03	119923
2017-04-21	12.03	12.03	11.97	11.98	226256
2017-04-24	12.02	12.02	11.96	11.99	155111
2017-04-25	12.00	12.02	11.97	11.90	171453
2017-04-26	11.94	11.94	11.87	11.92	116811
2017-04-27	11.93	11.97	11.92	11.97	116853
2017-04-28	11.97	12.01	11.96	11.96	169598
2017-05-01	11.98	12.00	11.96	11.98	332052
2017-05-02	11.98	11.99	11.97	11.98	159342
2017-05-03	11.98	12.00	11.97	11.99	71920
2017-05-04	11.99	11.99	11.95	11.97	169267
2017-05-05	11.98	11.99	11.95	11.96	128823
2017-05-08	11.98	11.98	11.94	11.97	165177
2017-05-09	11.98	11.98	11.93	11.93	226831
2017-05-10	11.94	11.97	11.93	11.96	105221
2017-05-11	11.96	11.96	11.91	11.91	130301
2017-05-12	11.92	11.93	11.91	11.92	134091
2017-05-15	11.95	11.97	11.94	11.96	139513
2017-05-16	11.96	12.02	11.95	11.96	105775
2017-05-17	11.98	12.01	11.93	11.97	132657
2017-05-18	11.96	11.96	11.90	11.93	211490
2017-05-19	11.95	12.00	11.87	11.91	292887
2017-05-22	11.94	11.94	11.87	11.93	248901
2017-05-23	11.94	11.96	11.91	11.95	188966
2017-05-24	11.96	11.97	11.92	11.95	286734
2017-05-25	11.97	11.99	11.93	11.83	200244
2017-05-26	11.88	11.88	11.85	11.88	92340
2017-05-30	11.91	11.93	11.88	11.93	118795
2017-05-31	11.93	11.96	11.92	11.93	138851
2017-06-01	11.98	12.04	11.96	12.04	142507
2017-06-02	12.05	12.07	12.00	12.07	86425
2017-06-05	12.07	12.08	12.03	12.07	201191
2017-06-06	12.09	12.13	11.97	12.04	128863
2017-06-07	12.04	12.06	12.01	12.01	123320
2017-06-08	12.00	12.02	11.97	12.00	125797
2017-06-09	12.02	12.04	11.98	12.00	94222
2017-06-12	11.98	12.01	11.94	11.97	111715
2017-06-13	11.96	12.00	11.96	11.96	111061
2017-06-14	11.99	11.99	11.95	11.99	102533
2017-06-15	11.99	12.00	11.97	11.98	137229
2017-06-16	12.00	12.01	11.96	11.97	113784
2017-06-19	11.98	12.02	11.96	11.97	137547
2017-06-20	11.98	11.99	11.94	11.95	82047
2017-06-21	11.96	11.98	11.91	11.92	182651
2017-06-22	11.94	11.96	11.90	11.94	129593
2017-06-23	11.94	12.06	11.92	12.01	155665
2017-06-26	12.03	12.03	11.97	12.00	138771
2017-06-27	12.01	12.02	11.93	11.83	116617
2017-06-28	11.90	11.90	11.86	11.89	91657
2017-06-29	11.91	11.91	11.81	11.85	123254
2017-06-30	11.88	11.95	11.83	11.83	109173
2017-07-03	11.94	11.95	11.87	11.92	42222
2017-07-05	11.94	11.94	11.89	11.91	76272
2017-07-06	11.91	11.93	11.86	11.86	112623
2017-07-07	11.87	11.92	11.87	11.88	77492
2017-07-10	11.90	11.90	11.86	11.89	89800
2017-07-11	11.89	11.90	11.84	11.85	159890
2017-07-12	11.89	11.90	11.86	11.88	87638
2017-07-13	11.89	11.92	11.87	11.90	134314
2017-07-14	11.92	11.99	11.89	11.98	111990
2017-07-17	11.98	11.99	11.92	11.92	124466
2017-07-18	11.95	11.95	11.90	11.92	80136
2017-07-19	11.93	11.99	11.93	11.94	215670
2017-07-20	11.96	11.97	11.90	11.92	216211
2017-07-21	11.94	11.94	11.90	11.92	106681
2017-07-24	11.96	11.96	11.91	11.92	115398
2017-07-25	11.93	11.95	11.90	11.94	155757
2017-07-26	11.95	11.95	11.90	11.81	174934
2017-07-27	11.86	11.87	11.82	11.82	171387
2017-07-28	11.85	11.87	11.83	11.86	116250
2017-07-31	11.88	11.88	11.85	11.85	309399
2017-08-01	11.93	11.94	11.86	11.91	223338
2017-08-02	11.92	11.93	11.85	11.92	144298
2017-08-03	11.93	11.94	11.87	11.89	121237
2017-08-04	11.92	11.94	11.87	11.87	100608
2017-08-07	11.91	11.91	11.85	11.91	227524
2017-08-08	11.91	11.92	11.85	11.88	193040
2017-08-09	11.89	11.89	11.75	11.78	182645
2017-08-10	11.81	11.81	11.63	11.66	218668
2017-08-11	11.62	11.84	11.61	11.78	155037
2017-08-14	11.79	11.85	11.79	11.82	160151
2017-08-15	11.85	11.85	11.75	11.75	206879
2017-08-16	11.79	11.82	11.74	11.81	189246
2017-08-17	11.81	11.82	11.71	11.77	278272
2017-08-18	11.81	11.81	11.73	11.79	150630
2017-08-21	11.70	11.79	11.70	11.78	105699
2017-08-22	11.86	11.86	11.74	11.84	121948
2017-08-23	11.83	11.91	11.80	11.91	105400
2017-08-24	11.90	11.91	11.88	11.90	78242
2017-08-25	11.92	11.95	11.87	11.92	119357
2017-08-28	11.93	11.93	11.88	11.79	161552
2017-08-29	11.83	11.83	11.77	11.78	137242
2017-08-30	11.81	11.84	11.77	11.83	122369
2017-08-31	11.84	11.88	11.82	11.88	64222
2017-09-01	11.88	11.90	11.85	11.90	59437
2017-09-05	11.89	11.89	11.76	11.76	117073
2017-09-06	11.82	11.85	11.81	11.85	45721
2017-09-07	11.86	11.87	11.85	11.87	71484
2017-09-08	11.87	11.90	11.85	11.89	59158
2017-09-11	11.90	11.92	11.87	11.89	59505
2017-09-12	11.89	11.93	11.87	11.90	99752
2017-09-13	11.91	11.91	11.85	11.89	91711
2017-09-14	11.90	11.92	11.87	11.92	120773
2017-09-15	11.92	11.93	11.89	11.89	129928
2017-09-18	11.92	11.93	11.90	11.93	119617
2017-09-19	11.93	11.94	11.91	11.94	81820
2017-09-20	11.94	11.96	11.87	11.96	73283
2017-09-21	11.94	11.96	11.90	11.96	130140
2017-09-22	11.91	12.00	11.91	12.00	109058
2017-09-25	12.00	12.04	11.97	12.04	160011
2017-09-26	12.03	12.05	12.00	12.01	96886
2017-09-27	12.04	12.10	11.97	11.96	199357
2017-09-28	12.00	12.00	11.92	12.00	94293
2017-09-29	12.00	12.01	11.96	12.01	83061
2017-10-02	12.03	12.04	11.97	11.98	122404
2017-10-03	11.97	12.00	11.95	11.96	99687
2017-10-04	11.97	11.98	11.95	11.98	75160
2017-10-05	11.98	11.99	11.96	11.97	81577
2017-10-06	11.99	11.99	11.92	11.95	83535
2017-10-09	11.97	11.99	11.94	11.94	1318623
2017-10-10	11.97	12.00	11.97	11.98	94711
2017-10-11	12.00	12.01	11.94	11.98	113809
2017-10-12	11.99	12.02	11.98	12.00	65063
2017-10-13	12.00	12.03	11.97	12.02	151117
2017-10-16	12.03	12.07	11.98	12.01	95255
2017-10-17	12.04	12.04	12.00	12.03	89285
2017-10-18	12.03	12.03	11.98	12.01	84584
2017-10-19	11.99	12.08	11.99	12.08	54148
2017-10-20	12.12	12.12	12.01	12.06	102220
2017-10-23	12.07	12.09	12.03	12.05	119536
2017-10-24	12.08	12.13	12.05	12.13	98304
2017-10-25	12.11	12.11	11.93	11.96	118803
2017-10-26	12.00	12.03	11.94	12.03	106616
2017-10-27	12.01	12.06	11.98	12.01	112060
2017-10-30	12.04	12.04	11.90	11.91	104298
2017-10-31	11.90	11.99	11.90	11.90	66726
2017-11-01	11.97	11.97	11.91	11.92	107619
2017-11-02	11.95	11.95	11.90	11.94	48599
2017-11-03	11.94	11.95	11.90	11.91	63964
2017-11-06	11.93	11.97	11.92	11.97	71106
2017-11-07	11.94	11.99	11.81	11.95	216126
2017-11-08	11.96	11.97	11.91	11.97	71103
2017-11-09	11.94	11.94	11.85	11.94	73029
2017-11-10	11.94	11.94	11.85	11.86	86089
2017-11-13	11.85	11.86	11.75	11.79	114902
2017-11-14	11.76	11.80	11.74	11.75	71917
2017-11-15	11.74	11.76	11.66	11.66	109481
2017-11-16	11.72	11.76	11.69	11.70	131880
2017-11-17	11.70	11.75	11.69	11.75	54847
2017-11-20	11.75	11.81	11.73	11.73	85540
2017-11-21	11.77	11.77	11.72	11.72	59717
2017-11-22	11.75	11.75	11.72	11.75	86105
2017-11-24	11.77	11.78	11.73	11.78	31698
2017-11-27	11.82	11.85	11.76	11.77	60326
2017-11-28	11.82	11.82	11.77	11.68	87784
2017-11-29	11.68	11.70	11.66	11.67	66749
2017-11-30	11.73	11.73	11.69	11.70	74287
2017-12-01	11.74	11.76	11.69	11.74	56960
2017-12-04	11.78	11.78	11.67	11.68	123134
2017-12-05	11.72	11.74	11.69	11.71	53575
2017-12-06	11.73	11.80	11.70	11.80	51673
2017-12-07	11.77	11.77	11.69	11.69	73696
2017-12-08	11.74	11.74	11.57	11.61	152438
2017-12-11	11.60	11.65	11.55	11.64	154403
2017-12-12	11.66	11.66	11.51	11.52	151931
2017-12-13	11.54	11.60	11.46	11.60	135295
2017-12-14	11.56	11.69	11.48	11.69	102012
2017-12-15	11.73	11.73	11.61	11.66	73215
2017-12-18	11.75	11.75	11.56	11.60	183637
2017-12-19	11.60	11.76	11.56	11.67	197462
2017-12-20	11.65	11.74	11.65	11.74	41042
2017-12-21	11.76	11.76	11.65	11.68	72593
2017-12-22	11.94	11.95	11.67	11.72	120915
2017-12-26	11.70	11.78	11.70	11.77	100901
2017-12-27	11.79	11.91	11.75	11.76	542062
2017-12-28	11.86	11.86	11.71	11.78	268774
2017-12-29	11.75	11.87	11.75	11.83	134052
2018-01-02	11.83	11.85	11.75	11.77	117761
2018-01-03	11.80	11.84	11.79	11.81	82611
2018-01-04	11.85	11.87	11.80	11.84	75361
2018-01-05	11.89	11.89	11.83	11.87	79696
2018-01-08	11.84	11.89	11.83	11.88	86435
2018-01-09	11.87	11.87	11.82	11.85	65903
2018-01-10	11.87	11.87	11.83	11.85	80628
2018-01-11	11.95	11.95	11.83	11.87	103650
2018-01-12	11.91	11.92	11.81	11.81	184771
2018-01-16	11.83	11.89	11.80	11.82	94880
2018-01-17	11.82	11.90	11.82	11.90	40958
2018-01-18	11.86	11.89	11.84	11.88	141230
2018-01-19	11.88	11.91	11.85	11.87	81520
2018-01-22	11.86	11.93	11.86	11.88	100539
2018-01-23	11.93	11.96	11.90	11.94	117053
2018-01-24	11.97	11.98	11.92	11.94	184187
2018-01-25	11.94	11.97	11.86	11.90	159908
2018-01-26	11.97	12.04	11.93	12.02	229319
2018-01-29	11.92	11.97	11.90	11.84	179330
2018-01-30	11.57	11.80	11.57	11.65	272046
2018-01-31	11.68	11.73	11.64	11.69	109738
2018-02-01	11.69	11.70	11.65	11.68	74891
2018-02-02	11.62	11.65	11.56	11.61	78495
2018-02-05	11.61	11.61	11.38	11.50	113362
2018-02-06	11.22	11.56	11.22	11.52	110568
2018-02-07	11.48	11.60	11.48	11.52	64456
2018-02-08	11.50	11.52	11.39	11.40	52492
2018-02-09	11.31	11.42	11.30	11.38	106625
2018-02-12	11.38	11.54	11.26	11.34	315382
2018-02-13	11.29	11.36	11.22	11.35	77189
2018-02-14	11.29	11.40	11.29	11.39	80628
2018-02-15	11.41	11.44	11.35	11.41	84769
2018-02-16	11.36	11.41	11.34	11.37	116369
2018-02-20	11.34	11.41	11.25	11.34	200929
2018-02-21	11.32	11.41	11.29	11.37	89396
2018-02-22	11.37	11.39	11.27	11.37	163487
2018-02-23	11.40	11.41	11.31	11.38	155796
2018-02-26	11.37	11.38	11.31	11.24	102430
2018-02-27	11.27	11.29	11.16	11.17	112110
2018-02-28	11.16	11.23	11.11	11.21	97615
2018-03-01	11.21	11.21	11.13	11.17	66344
2018-03-02	11.15	11.21	11.13	11.18	37120
2018-03-05	11.18	11.18	11.14	11.14	49064
2018-03-06	11.14	11.19	11.11	11.19	60013
2018-03-07	11.17	11.19	11.12	11.18	54425
2018-03-08	11.19	11.19	11.15	11.17	45393
2018-03-09	11.20	11.24	11.18	11.23	49097
2018-03-12	11.25	11.32	11.20	11.22	52470
2018-03-13	11.23	11.29	11.20	11.21	66307
2018-03-14	11.25	11.32	11.22	11.30	93869
2018-03-15	11.29	11.33	11.23	11.23	64398
2018-03-16	11.23	11.26	11.23	11.26	50319
2018-03-19	11.26	11.26	11.14	11.17	88611
2018-03-20	11.15	11.23	11.15	11.21	77259
2018-03-21	11.21	11.22	11.09	11.15	76971
2018-03-22	11.11	11.20	11.10	11.17	110533
2018-03-23	11.18	11.23	11.14	11.21	107330
2018-03-26	11.21	11.23	11.20	11.21	54145
2018-03-27	11.29	11.29	11.18	11.17	48246
2018-03-28	11.17	11.17	11.10	11.13	70852
2018-03-29	11.13	11.19	11.13	11.17	44050
2018-04-02	11.15	11.17	11.12	11.12	46558
2018-04-03	11.12	11.16	11.10	11.16	41824
2018-04-04	11.12	11.14	11.11	11.13	58341
2018-04-05	11.13	11.14	11.10	11.11	76389
2018-04-06	11.10	11.15	11.09	11.11	71075
2018-04-09	11.13	11.20	11.13	11.20	75964
2018-04-10	11.19	11.25	11.19	11.24	71364
2018-04-11	11.26	11.26	11.18	11.23	81764
2018-04-12	11.20	11.24	11.20	11.24	27646
2018-04-13	11.25	11.25	11.17	11.25	81724
2018-04-16	11.23	11.24	11.21	11.22	47376
2018-04-17	11.21	11.23	11.18	11.20	71258
2018-04-18	11.19	11.24	11.17	11.24	72753
2018-04-19	11.22	11.22	11.12	11.18	108839
2018-04-20	11.23	11.23	11.12	11.12	39488
2018-04-23	11.11	11.17	11.10	11.15	73923
2018-04-24	11.15	11.20	11.13	11.14	81642
2018-04-25	11.15	11.16	11.10	11.11	65372
2018-04-26	11.11	11.16	11.09	11.06	38465
2018-04-27	11.13	11.13	11.06	11.08	60352
2018-04-30	11.06	11.07	10.97	11.06	143838
2018-05-01	11.05	11.08	11.01	11.05	55925
2018-05-02	11.11	11.11	11.05	11.07	68744
2018-05-03	11.09	11.10	11.02	11.03	52568
2018-05-04	11.04	11.08	11.03	11.03	54513
2018-05-07	11.02	11.07	11.02	11.04	54728
2018-05-08	11.06	11.08	11.03	11.08	42158
2018-05-09	11.07	11.07	11.00	11.07	82688
2018-05-10	11.10	11.12	11.01	11.04	63441
2018-05-11	11.05	11.06	11.00	11.06	61529
2018-05-14	11.04	11.11	10.91	11.05	88272
2018-05-15	11.10	11.10	10.91	11.02	152494
2018-05-16	11.04	11.04	10.98	11.00	65802
2018-05-17	11.02	11.02	10.97	10.97	55445
2018-05-18	10.97	11.00	10.94	10.94	77565
2018-05-21	10.98	11.02	10.95	10.99	127757
2018-05-22	10.99	11.01	10.98	11.01	60542
2018-05-23	11.02	11.02	10.98	11.00	50566
2018-05-24	11.02	11.05	11.00	11.01	117676
2018-05-25	11.02	11.05	11.00	11.03	72989
2018-05-29	11.05	11.05	10.99	10.92	94403
2018-05-30	11.00	11.00	10.93	10.99	85975
2018-05-31	10.99	11.05	10.96	11.05	146774
2018-06-01	11.06	11.06	10.93	10.96	104896
2018-06-04	10.97	11.03	10.95	10.98	86098
2018-06-05	11.01	11.01	10.93	10.94	147484
2018-06-06	10.95	10.95	10.89	10.93	142420
2018-06-07	10.93	10.93	10.85	10.90	193980
2018-06-08	10.94	10.94	10.90	10.93	73806
2018-06-11	10.94	10.94	10.90	10.92	119076
2018-06-12	10.95	10.95	10.89	10.93	66369
2018-06-13	10.95	10.95	10.92	10.94	48879
2018-06-14	10.95	10.95	10.92	10.95	74527
2018-06-15	10.95	10.96	10.92	10.95	45781
2018-06-18	10.92	10.96	10.86	10.88	72863
2018-06-19	10.86	10.94	10.86	10.94	115579
2018-06-20	10.98	10.98	10.93	10.98	69975
2018-06-21	10.98	10.99	10.91	10.93	132247
2018-06-22	10.93	10.94	10.91	10.94	64895
2018-06-25	10.96	10.99	10.94	10.97	129932
2018-06-26	10.96	11.01	10.95	10.98	108441
2018-06-27	11.01	11.01	10.95	10.87	88605
2018-06-28	10.91	10.97	10.87	10.96	140182
2018-06-29	10.95	11.02	10.92	10.92	126554
2018-07-02	10.97	11.02	10.97	11.00	88279
2018-07-03	11.02	11.02	10.95	10.96	46451
2018-07-05	10.95	11.00	10.93	10.97	83780
2018-07-06	11.00	11.03	10.95	11.03	94592
2018-07-09	11.02	11.04	11.00	11.00	47641
2018-07-10	11.00	11.08	11.00	11.08	92174
2018-07-11	11.09	11.09	11.05	11.07	65719
2018-07-12	11.09	11.09	11.02	11.04	48179
2018-07-13	11.11	11.11	11.04	11.07	68340
2018-07-16	11.10	11.10	11.03	11.08	54554
2018-07-17	11.09	11.10	11.05	11.08	126638
2018-07-18	11.11	11.14	11.08	11.13	78773
2018-07-19	11.13	11.19	11.13	11.18	53650
2018-07-20	11.18	11.21	11.17	11.20	64344
2018-07-23	11.21	11.25	11.19	11.20	110242
2018-07-24	11.27	11.27	11.21	11.26	112338
2018-07-25	11.34	11.34	11.27	11.32	68748
2018-07-26	11.31	11.31	11.26	11.30	63694
2018-07-27	11.30	11.34	11.28	11.34	99304
2018-07-30	11.31	11.31	11.21	11.24	117091
2018-07-31	11.25	11.26	11.15	11.16	139924
2018-08-01	11.17	11.20	11.17	11.20	54992
2018-08-02	11.20	11.22	11.19	11.20	41750
2018-08-03	11.22	11.24	11.20	11.23	55703
2018-08-06	11.20	11.23	11.20	11.23	42384
2018-08-07	11.23	11.23	11.21	11.21	88768
2018-08-08	11.21	11.23	11.19	11.19	58573
2018-08-09	11.22	11.22	11.18	11.22	64962
2018-08-10	11.22	11.22	11.18	11.18	58489
2018-08-13	11.21	11.22	11.19	11.22	78282
2018-08-14	11.21	11.25	11.21	11.22	41831
2018-08-15	11.24	11.24	11.22	11.22	62909
2018-08-16	11.24	11.24	11.21	11.24	81141
2018-08-17	11.24	11.28	11.20	11.22	93910
2018-08-20	11.25	11.33	11.23	11.33	91280
2018-08-21	11.34	11.36	11.31	11.32	81397
2018-08-22	11.36	11.36	11.33	11.35	57640
2018-08-23	11.36	11.39	11.34	11.39	33638
2018-08-24	11.42	11.42	11.36	11.38	104379
2018-08-27	11.38	11.44	11.38	11.44	69449
2018-08-28	11.54	11.55	11.43	11.55	153967
2018-08-29	11.47	11.52	11.45	11.40	121036
2018-08-30	11.37	11.38	11.30	11.35	130904
2018-08-31	11.32	11.37	11.31	11.35	91486
2018-09-04	11.32	11.34	11.28	11.31	81935
2018-09-05	11.27	11.31	11.26	11.29	49044
2018-09-06	11.29	11.33	11.25	11.33	67510
2018-09-07	11.28	11.30	11.20	11.22	84467
2018-09-10	11.33	11.33	11.21	11.25	51241
2018-09-11	11.30	11.32	11.28	11.30	67194
2018-09-12	11.38	11.38	11.33	11.37	104290
2018-09-13	11.42	11.42	11.33	11.34	67202
2018-09-14	11.38	11.41	11.27	11.30	235306
2018-09-17	11.34	11.39	11.32	11.39	170137
2018-09-18	11.39	11.40	11.32	11.38	282841
2018-09-19	11.37	11.38	11.27	11.13	249840
2018-09-20	10.95	10.95	10.39	10.52	640572
2018-09-21	10.43	10.50	10.27	10.33	382680
2018-09-24	10.29	10.45	10.15	10.16	223400
2018-09-25	10.24	10.24	10.05	10.10	249568
2018-09-26	10.29	10.35	10.15	10.21	209169
2018-09-27	10.27	10.30	10.20	10.24	140773
2018-09-28	10.32	10.32	10.06	10.18	199900
2018-10-01	10.23	10.24	10.07	10.24	219267
2018-10-02	10.14	10.20	10.14	10.17	112185
2018-10-03	10.20	10.21	10.00	10.05	173572
2018-10-04	10.12	10.19	10.04	10.17	129226
2018-10-05	10.15	10.15	9.85	9.98	199716
2018-10-08	10.14	10.14	9.90	10.00	103659
2018-10-09	9.92	10.00	9.92	9.96	88716
2018-10-10	10.00	10.00	9.72	9.75	220237
2018-10-11	9.71	9.72	9.56	9.58	284528
2018-10-12	9.64	9.64	9.43	9.57	234712
2018-10-15	9.62	9.79	9.59	9.73	202411
2018-10-16	9.80	10.00	9.78	9.89	223681
2018-10-17	9.79	9.83	9.73	9.75	218794
2018-10-18	9.80	9.80	9.65	9.65	279561
2018-10-19	9.62	9.65	9.50	9.51	306335
2018-10-22	9.50	9.54	9.31	9.33	365545
2018-10-23	9.36	9.42	9.31	9.35	395932
2018-10-24	9.37	9.39	9.22	9.25	495419
2018-10-25	9.30	9.32	9.24	9.29	484843
2018-10-26	9.32	9.53	9.25	9.33	563279
2018-10-29	9.35	9.55	9.35	9.35	161437
2018-10-30	9.48	9.48	9.34	9.45	340900
2018-10-31	9.30	9.43	9.30	9.30	248323
2018-11-01	9.27	9.43	9.27	9.42	168159
2018-11-02	9.36	9.42	9.31	9.40	157421
2018-11-05	9.38	9.42	9.32	9.34	121876
2018-11-06	9.33	9.38	9.30	9.33	200532
2018-11-07	9.34	9.42	9.34	9.41	203005
2018-11-08	9.35	9.45	9.35	9.39	125714
2018-11-09	9.37	9.40	9.35	9.39	121636
2018-11-12	9.38	9.43	9.34	9.37	109475
2018-11-13	9.40	9.49	9.38	9.42	117461
2018-11-14	9.44	9.48	9.35	9.41	117535
2018-11-15	9.37	9.41	9.32	9.34	213896
2018-11-16	9.39	9.39	9.30	9.33	95356
2018-11-19	9.33	9.36	9.26	9.26	109202
2018-11-20	9.21	9.28	9.18	9.25	202960
2018-11-21	9.22	9.30	9.17	9.22	127852
2018-11-23	9.24	9.25	9.21	9.25	46731
2018-11-26	9.27	9.31	9.23	9.31	146409
2018-11-27	9.26	9.30	9.21	9.29	108413
2018-11-28	9.30	9.33	9.25	9.23	225111
2018-11-29	9.19	9.27	9.17	9.20	125763
2018-11-30	9.19	9.23	9.15	9.22	326734
2018-12-03	9.24	9.40	9.24	9.39	180579
2018-12-04	9.34	9.42	9.34	9.37	187465
2018-12-06	9.28	9.37	9.27	9.36	208358
2018-12-07	9.30	9.34	9.30	9.34	125289
2018-12-10	9.34	9.39	9.28	9.32	137673
2018-12-11	9.37	9.38	9.34	9.36	120447
2018-12-12	9.39	9.39	9.29	9.31	262604
2018-12-13	9.35	9.35	9.29	9.31	197118
2018-12-14	9.32	9.34	9.20	9.25	209830
2018-12-17	9.19	9.23	9.06	9.11	293913
2018-12-18	9.12	9.12	8.94	8.99	293386
2018-12-19	9.05	9.05	8.95	8.96	183714
2018-12-20	8.94	8.95	8.65	8.73	289167
2018-12-21	8.61	8.74	8.60	8.73	185764
2018-12-24	8.73	8.81	8.72	8.81	85765
2018-12-26	8.72	8.98	8.72	8.97	387377
2018-12-27	8.98	9.15	8.98	9.06	182558
2018-12-28	9.06	9.11	9.00	9.09	302695
2018-12-31	9.10	9.10	8.95	9.02	413577
2019-01-02	9.00	9.10	8.93	9.10	202098
2019-01-03	9.24	9.24	9.01	9.13	113893
2019-01-04	9.12	9.19	9.12	9.18	84518
2019-01-07	9.25	9.30	9.23	9.28	151483
2019-01-08	9.42	9.42	9.32	9.38	78219
2019-01-09	9.36	9.41	9.34	9.41	116356
2019-01-10	9.40	9.43	9.36	9.43	85312
2019-01-11	9.44	9.47	9.39	9.45	69692
2019-01-14	9.47	9.47	9.40	9.42	63913
2019-01-15	9.45	9.45	9.40	9.43	112342
2019-01-16	9.45	9.45	9.41	9.42	78000
2019-01-17	9.42	9.54	9.42	9.50	117642
2019-01-18	9.54	9.55	9.49	9.50	107591
2019-01-22	9.50	9.54	9.36	9.37	144858
2019-01-23	9.43	9.43	9.35	9.36	77324
2019-01-24	9.37	9.37	9.29	9.35	87378
2019-01-25	9.34	9.40	9.34	9.38	65684
2019-01-28	9.37	9.49	9.37	9.47	103607
2019-01-29	9.49	9.57	9.45	9.46	163048
2019-01-30	9.47	9.48	9.37	9.42	245430
2019-01-31	9.44	9.50	9.42	9.48	95627
2019-02-01	9.48	9.60	9.47	9.54	92406
2019-02-04	9.55	9.61	9.54	9.56	142540
2019-02-05	9.58	9.62	9.55	9.56	110384
2019-02-06	9.55	9.56	9.47	9.55	142250
2019-02-07	9.50	9.54	9.43	9.51	102257
2019-02-08	9.52	9.52	9.46	9.48	73481
2019-02-11	9.48	9.55	9.48	9.52	72139
2019-02-12	9.52	9.57	9.50	9.54	86790
2019-02-13	9.57	9.59	9.51	9.51	103615
2019-02-14	9.55	9.58	9.49	9.52	133171
2019-02-15	9.62	9.63	9.55	9.62	118904
2019-02-19	9.61	9.64	9.56	9.57	88746
2019-02-20	9.61	9.63	9.51	9.51	121390
2019-02-21	9.52	9.53	9.50	9.52	84937
2019-02-22	9.54	9.60	9.50	9.60	173316
2019-02-25	9.60	9.63	9.58	9.62	178505
2019-02-26	9.63	9.65	9.59	9.56	132458
2019-02-27	9.58	9.59	9.51	9.59	73857
2019-02-28	9.56	9.59	9.51	9.57	107978
2019-03-01	9.58	9.59	9.54	9.58	57067
2019-03-04	9.61	9.62	9.57	9.58	111070
2019-03-05	9.56	9.60	9.56	9.59	99216
2019-03-06	9.62	9.62	9.54	9.57	91578
2019-03-07	9.57	9.58	9.51	9.56	62528
2019-03-08	9.57	9.61	9.56	9.58	73078
2019-03-11	9.62	9.63	9.54	9.60	105734
2019-03-12	9.60	9.62	9.59	9.61	74901
2019-03-13	9.59	9.65	9.59	9.63	63910
2019-03-14	9.65	9.65	9.56	9.60	58809
2019-03-15	9.63	9.65	9.62	9.65	92169
2019-03-18	9.66	9.66	9.60	9.62	54451
2019-03-19	9.63	9.69	9.63	9.65	75503
2019-03-20	9.66	9.68	9.64	9.67	63077
2019-03-21	9.68	9.70	9.61	9.64	100222
2019-03-22	9.64	9.71	9.64	9.70	169624
2019-03-25	9.73	9.78	9.67	9.69	162978
2019-03-26	9.72	9.73	9.67	9.67	76687
2019-03-27	9.68	9.71	9.67	9.61	98454
2019-03-28	9.62	9.74	9.62	9.70	118186
2019-03-29	9.69	9.74	9.63	9.63	206525
2019-04-01	9.70	9.70	9.64	9.65	95957
2019-04-02	9.65	9.73	9.65	9.71	89200
2019-04-03	9.72	9.77	9.66	9.67	91185
2019-04-04	9.71	9.71	9.67	9.67	83241
2019-04-05	9.67	9.73	9.67	9.71	72812
2019-04-08	9.72	9.74	9.65	9.72	95039
2019-04-09	9.73	9.73	9.68	9.69	78436
2019-04-10	9.71	9.73	9.70	9.72	67875
2019-04-11	9.70	9.73	9.70	9.72	85549
2019-04-12	9.72	9.76	9.68	9.74	142004
2019-04-15	9.74	9.76	9.71	9.74	68974
2019-04-16	9.73	9.76	9.72	9.73	87857
2019-04-17	9.75	9.75	9.67	9.69	56460
2019-04-18	9.67	9.69	9.51	9.67	191570
2019-04-22	9.67	9.67	9.53	9.60	124311
2019-04-23	9.61	9.84	9.53	9.67	231732
2019-04-24	9.68	9.73	9.62	9.71	89767
2019-04-25	9.69	9.77	9.67	9.71	121471
2019-04-26	9.80	9.80	9.69	9.64	132102
2019-04-29	9.61	9.65	9.57	9.61	192923
2019-04-30	9.66	9.67	9.56	9.60	199066
2019-05-01	9.61	9.67	9.59	9.64	106830
2019-05-02	9.64	9.68	9.62	9.66	84589
2019-05-03	9.66	9.69	9.63	9.67	86232
2019-05-06	9.54	9.68	9.47	9.67	92614
2019-05-07	9.61	9.69	9.61	9.65	86986
2019-05-08	9.61	9.74	9.51	9.66	122873
2019-05-09	9.62	9.64	9.60	9.61	100632
2019-05-10	9.64	9.66	9.50	9.64	53680
2019-05-13	9.64	9.65	9.49	9.52	113418
2019-05-14	9.59	9.59	9.55	9.57	41658
2019-05-15	9.60	9.64	9.57	9.62	59548
2019-05-16	9.66	9.70	9.61	9.61	80265
2019-05-17	9.61	9.66	9.59	9.59	49464
2019-05-20	9.56	9.66	9.55	9.66	58428
2019-05-21	9.66	9.67	9.63	9.66	79757
2019-05-22	9.62	9.75	9.59	9.68	125955
2019-05-23	9.67	9.73	9.67	9.69	53245
2019-05-24	9.73	9.74	9.72	9.73	78422
2019-05-28	9.81	9.81	9.70	9.70	116739
2019-05-29	9.70	9.75	9.61	9.57	131135
2019-05-30	9.57	9.60	9.47	9.51	153401
2019-05-31	9.47	9.49	9.42	9.45	117767
2019-06-03	9.45	9.56	9.43	9.46	91366
2019-06-04	9.46	9.49	9.44	9.45	73500
2019-06-05	9.49	9.56	9.47	9.53	72569
2019-06-06	9.53	9.60	9.53	9.60	42764
2019-06-07	9.59	9.64	9.58	9.60	57101
2019-06-10	9.67	9.69	9.61	9.64	45701
2019-06-11	9.64	9.64	9.52	9.60	81836
2019-06-12	9.63	9.66	9.58	9.61	69722
2019-06-13	9.62	9.62	9.59	9.60	51873
2019-06-14	9.60	9.66	9.57	9.62	62973
2019-06-17	9.59	9.64	9.56	9.59	91998
2019-06-18	9.60	9.62	9.56	9.59	58570
2019-06-19	9.58	9.64	9.58	9.64	51371
2019-06-20	9.64	9.67	9.64	9.66	35621
2019-06-21	9.66	9.69	9.65	9.65	134002
2019-06-24	9.70	9.79	9.66	9.71	146197
2019-06-25	9.71	9.75	9.63	9.66	96229
2019-06-26	9.69	9.74	9.65	9.58	76696
2019-06-27	9.65	9.65	9.61	9.63	73828
2019-06-28	9.63	9.65	9.60	9.63	81338
2019-07-01	9.65	9.65	9.59	9.60	65609
2019-07-02	9.64	9.64	9.51	9.54	168017
2019-07-03	9.56	9.64	9.56	9.63	64956
2019-07-05	9.63	9.66	9.60	9.62	130171
2019-07-08	9.62	9.69	9.60	9.62	138714
2019-07-09	9.67	9.70	9.59	9.64	78994
2019-07-10	9.62	9.72	9.62	9.70	83024
2019-07-11	9.74	9.74	9.66	9.67	109179
2019-07-12	9.67	9.70	9.63	9.64	70109
2019-07-15	9.69	9.71	9.66	9.67	72890
2019-07-16	9.71	9.75	9.65	9.67	125816
2019-07-17	9.74	9.74	9.68	9.73	76204
2019-07-18	9.67	9.73	9.65	9.69	81044
2019-07-19	9.73	9.74	9.63	9.66	91238
2019-07-22	9.73	9.73	9.66	9.69	61486
2019-07-23	9.67	9.70	9.66	9.69	76306
2019-07-24	9.70	9.74	9.67	9.71	87597
2019-07-25	9.71	9.74	9.66	9.71	94920
2019-07-26	9.72	9.74	9.64	9.69	116901
2019-07-29	9.66	9.72	9.62	9.58	174103
2019-07-30	9.55	9.68	9.55	9.62	120499
2019-07-31	9.62	9.65	9.62	9.63	91280
2019-08-01	9.65	9.66	9.58	9.59	112091
2019-08-02	9.62	9.62	9.56	9.58	53578
2019-08-05	9.58	9.58	9.50	9.54	132796
2019-08-06	9.56	9.59	9.52	9.56	78422
2019-08-07	9.60	9.60	9.44	9.50	91692
2019-08-08	9.53	9.55	9.51	9.53	81709
2019-08-09	9.54	9.56	9.51	9.52	62557
2019-08-12	9.52	9.59	9.47	9.54	61698
2019-08-13	9.56	9.58	9.50	9.54	61548
2019-08-14	9.54	9.58	9.39	9.45	98621
2019-08-15	9.49	9.52	9.42	9.48	121702
2019-08-16	9.51	9.56	9.46	9.49	56996
2019-08-19	9.54	9.59	9.54	9.55	42668
2019-08-20	9.53	9.60	9.50	9.50	132619
2019-08-21	9.54	9.59	9.48	9.53	106768
2019-08-22	9.55	9.57	9.51	9.53	46425
2019-08-23	9.56	9.59	9.49	9.49	102377
2019-08-26	9.49	9.55	9.49	9.52	85082
2019-08-27	9.52	9.52	9.47	9.49	98104
2019-08-28	9.45	9.52	9.45	9.39	113429
2019-08-29	9.40	9.43	9.36	9.38	62953
2019-08-30	9.36	9.43	9.34	9.39	90217
2019-09-03	9.39	9.41	9.37	9.41	36954
2019-09-04	9.41	9.47	9.39	9.47	93156
2019-09-05	9.47	9.48	9.42	9.43	54264
2019-09-06	9.41	9.47	9.41	9.46	59876
2019-09-09	9.44	9.49	9.43	9.49	77294
2019-09-10	9.44	9.46	9.40	9.45	96022
2019-09-11	9.48	9.50	9.44	9.48	106657
2019-09-12	9.47	9.49	9.45	9.46	67681
2019-09-13	9.49	9.51	9.40	9.44	134961
2019-09-16	9.44	9.48	9.40	9.44	73734
2019-09-17	9.41	9.43	9.39	9.41	64699
2019-09-18	9.41	9.45	9.41	9.45	45041
2019-09-19	9.46	9.50	9.46	9.47	41252
2019-09-20	9.48	9.50	9.44	9.47	83724
2019-09-23	9.49	9.51	9.46	9.48	80516
2019-09-24	9.51	9.51	9.45	9.46	134083
2019-09-25	9.40	9.48	9.40	9.44	134496
2019-09-26	9.46	9.49	9.39	9.33	83079
2019-09-27	9.32	9.41	9.29	9.31	142447
2019-09-30	9.30	9.39	9.30	9.31	146453
2019-10-01	9.34	9.36	9.31	9.33	86103
2019-10-02	9.32	9.35	9.29	9.31	92147
2019-10-03	9.31	9.34	9.28	9.30	95945
2019-10-04	9.23	9.31	9.22	9.28	324647
2019-10-07	9.28	9.29	9.22	9.26	124104
2019-10-08	9.27	9.28	9.23	9.25	95030
2019-10-09	9.25	9.29	9.22	9.25	174550
2019-10-10	9.26	9.29	9.21	9.23	68131
2019-10-11	9.24	9.27	9.16	9.18	88375
2019-10-14	9.19	9.23	9.17	9.20	132934
2019-10-15	9.21	9.24	9.19	9.20	66403
2019-10-16	9.20	9.28	9.14	9.24	148390
2019-10-17	9.21	9.24	9.17	9.17	103408
2019-10-18	9.18	9.24	9.13	9.21	101603
2019-10-21	9.22	9.25	9.16	9.25	112419
2019-10-22	9.21	9.30	9.21	9.27	134667
2019-10-23	9.30	9.34	9.28	9.30	58293
2019-10-24	9.39	9.39	9.29	9.29	99444
2019-10-25	9.29	9.37	9.29	9.33	43329
2019-10-28	9.32	9.37	9.30	9.33	91091
2019-10-29	9.33	9.39	9.33	9.26	161265
2019-10-30	9.26	9.30	9.25	9.27	94553
2019-10-31	9.26	9.33	9.25	9.31	148421
2019-11-01	9.31	9.31	9.25	9.25	104390
2019-11-04	9.27	9.31	9.25	9.27	58822
2019-11-05	9.30	9.31	9.26	9.30	79590
2019-11-06	9.30	9.31	9.20	9.26	65072
2019-11-07	9.25	9.30	9.23	9.27	76154
2019-11-08	9.26	9.31	9.26	9.29	105144
2019-11-11	9.29	9.31	9.28	9.29	44902
2019-11-12	9.30	9.31	9.24	9.26	114796
2019-11-13	9.28	9.30	9.24	9.27	126623
2019-11-14	9.28	9.31	9.26	9.30	89151
2019-11-15	9.31	9.37	9.29	9.31	131565
2019-11-18	9.31	9.33	9.26	9.31	156564
2019-11-19	9.37	9.38	9.32	9.34	69820
2019-11-20	9.32	9.36	9.30	9.34	56971
2019-11-21	9.33	9.38	9.32	9.35	96587
2019-11-22	9.36	9.38	9.34	9.36	121176
2019-11-25	9.37	9.37	9.33	9.34	149822
2019-11-26	9.37	9.41	9.26	9.29	199568
2019-11-27	9.28	9.34	9.28	9.32	67990
2019-11-29	9.31	9.34	9.31	9.32	34555
2019-12-02	9.32	9.33	9.31	9.32	65256
2019-12-03	9.32	9.32	9.25	9.28	97794
2019-12-04	9.30	9.35	9.26	9.30	131724
2019-12-05	9.30	9.30	9.25	9.25	90782
2019-12-06	9.26	9.33	9.25	9.33	95703
2019-12-09	9.31	9.37	9.31	9.37	121928
2019-12-10	9.37	9.38	9.33	9.36	60555
2019-12-11	9.37	9.39	9.35	9.35	90869
2019-12-12	9.38	9.43	9.35	9.40	80311
2019-12-13	9.43	9.47	9.38	9.42	117283
2019-12-16	9.47	9.50	9.42	9.45	135295
2019-12-17	9.45	9.49	9.37	9.49	144035
2019-12-18	9.50	9.54	9.49	9.53	132337
2019-12-19	9.52	9.60	9.52	9.58	222702
2019-12-20	9.59	9.64	9.58	9.64	228013
2019-12-23	9.63	9.71	9.63	9.71	190985
2019-12-24	9.73	9.77	9.72	9.77	59957
2019-12-26	9.79	9.80	9.68	9.76	140062
2019-12-27	9.75	9.75	9.51	9.59	186121
2019-12-30	9.67	9.69	9.56	9.61	126144
2019-12-31	9.58	9.70	9.50	9.59	78262
2020-01-02	9.65	9.65	9.56	9.57	54327
2020-01-03	9.59	9.60	9.51	9.58	20294
2020-01-06	9.55	9.59	9.46	9.48	65403
2020-01-07	9.48	9.55	9.48	9.54	41780
2020-01-08	9.56	9.65	9.56	9.65	62383
2020-01-09	9.65	9.72	9.63	9.70	84304
2020-01-10	9.67	9.71	9.67	9.69	54660
2020-01-13	9.72	9.72	9.68	9.69	76696
2020-01-14	9.73	9.73	9.69	9.70	80225
2020-01-15	9.71	9.75	9.69	9.74	92432
2020-01-16	9.74	9.75	9.70	9.75	120229
2020-01-17	9.74	9.75	9.70	9.70	86854
2020-01-21	9.75	9.77	9.71	9.73	82650
2020-01-22	9.72	9.75	9.71	9.73	99372
2020-01-23	9.71	9.75	9.71	9.75	97524
2020-01-24	9.77	9.79	9.74	9.75	115907
2020-01-27	9.73	9.76	9.67	9.71	125551
2020-01-28	9.71	9.85	9.65	9.66	223545
2020-01-29	9.70	9.72	9.66	9.62	153079
2020-01-30	9.59	9.67	9.59	9.64	92831
2020-01-31	9.60	9.63	9.60	9.60	62737
2020-02-03	9.56	9.64	9.56	9.62	64807
2020-02-04	9.64	9.68	9.63	9.63	100561
2020-02-05	9.69	9.69	9.64	9.68	77243
2020-02-06	9.69	9.77	9.64	9.74	98084
2020-02-07	9.74	9.74	9.65	9.65	83371
2020-02-10	9.66	9.67	9.62	9.64	86520
2020-02-11	9.61	9.63	9.58	9.60	164308
2020-02-12	9.66	9.66	9.55	9.59	120425
2020-02-13	9.56	9.58	9.53	9.54	100954
2020-02-14	9.57	9.65	9.57	9.65	125753
2020-02-18	9.65	9.71	9.65	9.71	129147
2020-02-19	9.72	9.80	9.71	9.76	156782
2020-02-20	9.71	9.77	9.70	9.72	263432
2020-02-21	9.73	9.75	9.71	9.72	147998
2020-02-24	9.65	9.69	9.60	9.66	172031
2020-02-25	9.68	9.73	9.22	9.28	450710
2020-02-26	9.28	9.41	9.27	9.31	123303
2020-02-27	9.22	9.22	9.01	9.08	285930
2020-02-28	8.96	8.96	8.70	8.79	470807
2020-03-02	8.87	9.03	8.82	9.01	214249
2020-03-03	9.04	9.15	9.00	9.07	174507
2020-03-04	9.07	9.22	9.07	9.21	78471
2020-03-05	9.15	9.17	8.99	9.04	148237
2020-03-06	8.93	9.00	8.86	8.94	133256
2020-03-09	8.50	8.52	7.75	8.37	258499
2020-03-10	8.42	8.52	8.34	8.47	246508
2020-03-11	8.41	8.47	8.21	8.30	140542
2020-03-12	8.05	8.05	7.25	7.64	243185
2020-03-13	7.85	8.13	7.85	8.13	154168
2020-03-16	7.70	7.70	7.11	7.38	275726
2020-03-17	7.33	7.41	7.21	7.24	137937
2020-03-18	7.10	7.10	5.99	6.18	356444
2020-03-19	5.86	6.39	5.56	6.36	311722
2020-03-20	6.40	7.32	6.40	6.99	298074
2020-03-23	6.80	6.80	6.23	6.75	234664
2020-03-24	6.80	7.21	6.80	6.94	87777
2020-03-25	6.98	7.45	6.91	7.38	111694
2020-03-26	7.60	7.71	7.39	7.67	266940
2020-03-27	7.36	7.58	7.35	7.48	78986
2020-03-30	7.48	7.54	7.39	7.54	101604
2020-03-31	7.42	7.87	7.42	7.85	206958
2020-04-01	6.87	7.48	6.66	7.39	199898
2020-04-02	7.20	7.40	7.20	7.39	126878
2020-04-03	7.30	7.34	7.15	7.20	182753
2020-04-06	7.38	7.48	7.28	7.40	113245
2020-04-07	7.64	7.77	7.55	7.69	137958
2020-04-08	7.75	7.91	7.69	7.85	108469
2020-04-09	8.07	8.47	8.06	8.28	160474
2020-04-13	8.38	8.38	7.95	8.00	318107
2020-04-14	8.08	8.23	8.00	8.04	113202
2020-04-15	8.00	8.17	7.95	8.17	151202
2020-04-16	8.14	8.18	8.05	8.05	65053
2020-04-17	8.17	8.17	8.03	8.10	91644
2020-04-20	8.05	8.05	7.85	7.89	116964
2020-04-21	7.80	7.87	7.80	7.84	203213
2020-04-22	7.97	7.97	7.88	7.91	59815
2020-04-23	7.98	8.04	7.94	8.04	284441
2020-04-24	8.07	8.08	8.00	8.07	253330
2020-04-27	8.06	8.11	7.82	7.84	131284
2020-04-28	7.89	7.94	7.81	7.83	112006
2020-04-29	7.86	8.06	7.84	8.04	128610
2020-04-30	7.97	8.06	7.97	8.06	124355
2020-05-01	7.93	8.04	7.92	8.02	277504
2020-05-04	7.99	8.07	7.96	8.07	111743
2020-05-05	8.05	8.14	8.05	8.10	66027
2020-05-06	8.13	8.15	8.10	8.13	34118
2020-05-07	8.20	8.20	8.09	8.18	51471
2020-05-08	8.20	8.25	8.17	8.24	52063
2020-05-11	8.13	8.20	8.03	8.06	74437
2020-05-12	8.09	8.11	7.95	7.95	166718
2020-05-13	7.87	8.04	7.87	7.99	193791
2020-05-14	7.95	7.95	7.71	7.81	109458
2020-05-15	7.85	7.88	7.82	7.84	75789
2020-05-18	7.90	8.06	7.90	8.03	54814
2020-05-19	8.03	8.09	7.99	8.08	47462
2020-05-20	8.12	8.17	8.04	8.07	142668
2020-05-21	8.10	8.33	7.96	8.24	141555
2020-05-22	8.18	8.25	8.13	8.15	74527
2020-05-26	8.20	8.26	8.20	8.26	80268
2020-05-27	8.25	8.37	8.21	8.29	147384
2020-05-28	8.23	8.30	8.21	8.23	106934
2020-05-29	8.17	8.26	8.17	8.25	84126
2020-06-01	8.20	8.33	8.20	8.30	87557
2020-06-02	8.27	8.45	8.25	8.45	104017
2020-06-03	8.37	8.48	8.37	8.44	91745
2020-06-04	8.28	8.48	8.28	8.47	122749
2020-06-05	8.50	8.55	8.48	8.54	84588
2020-06-08	8.47	8.59	8.44	8.57	99465
2020-06-09	8.54	8.60	8.42	8.58	61374
2020-06-10	8.55	8.70	8.53	8.68	129418
2020-06-11	8.58	8.58	8.24	8.39	186905
2020-06-12	8.50	8.50	8.31	8.41	90041
2020-06-15	8.25	8.35	8.25	8.31	70385
2020-06-16	8.43	8.51	8.40	8.50	82704
2020-06-17	8.48	8.56	8.47	8.50	105228
2020-06-18	8.50	8.55	8.48	8.52	27046
2020-06-19	8.52	8.57	8.50	8.53	96293
2020-06-22	8.53	8.59	8.53	8.57	51590
2020-06-23	8.61	8.69	8.58	8.63	248471
2020-06-24	8.63	8.67	8.47	8.52	168321
2020-06-25	8.52	8.63	8.49	8.57	88555
2020-06-26	8.60	8.60	8.52	8.55	54074
2020-06-29	8.39	8.50	8.32	8.43	66703
2020-06-30	8.43	8.47	8.39	8.46	38015
2020-07-01	8.38	8.52	8.38	8.52	97078
2020-07-02	8.52	8.60	8.52	8.55	43411
2020-07-06	8.59	8.64	8.56	8.57	90112
2020-07-07	8.59	8.63	8.58	8.61	73917
2020-07-08	8.60	8.63	8.57	8.59	65335
2020-07-09	8.57	8.63	8.53	8.54	52222
2020-07-10	8.50	8.55	8.50	8.52	71960
2020-07-13	8.52	8.64	8.52	8.62	79694
2020-07-14	8.60	8.62	8.53	8.57	64362
2020-07-15	8.60	8.64	8.54	8.60	52314
2020-07-16	8.54	8.59	8.52	8.52	59768
2020-07-17	8.54	8.56	8.52	8.52	50951
2020-07-20	8.54	8.56	8.52	8.52	65183
2020-07-21	8.54	8.56	8.52	8.54	85458
2020-07-22	8.52	8.58	8.48	8.57	102097
2020-07-23	8.56	8.61	8.56	8.58	84625
2020-07-24	8.55	8.58	8.55	8.56	66594
2020-07-27	8.56	8.62	8.56	8.60	59332
2020-07-28	8.60	8.66	8.60	8.62	75763
2020-07-29	8.62	8.75	8.62	8.59	110423
2020-07-30	8.54	8.61	8.50	8.58	59667
2020-07-31	8.55	8.58	8.55	8.57	227243
2020-08-03	8.63	8.64	8.60	8.61	47789
2020-08-04	8.59	8.65	8.59	8.65	31846
2020-08-05	8.64	8.73	8.64	8.73	109693
2020-08-06	8.76	8.78	8.74	8.75	33343
2020-08-07	8.75	8.78	8.75	8.78	37645
2020-08-10	8.73	8.87	8.73	8.86	68212
2020-08-11	8.87	8.90	8.77	8.80	62706
2020-08-12	8.78	8.80	8.77	8.79	70208
2020-08-13	8.79	8.85	8.75	8.80	46597
2020-08-14	8.82	8.85	8.75	8.75	64775
2020-08-17	8.75	8.86	8.75	8.83	62178
2020-08-18	8.84	8.86	8.81	8.82	57444
2020-08-19	8.85	8.85	8.82	8.83	51233
2020-08-20	8.83	8.88	8.80	8.86	46559
2020-08-21	8.82	8.89	8.82	8.84	49458
2020-08-24	8.88	8.91	8.84	8.88	69366
2020-08-25	8.88	8.91	8.85	8.90	76165
2020-08-26	8.88	8.93	8.87	8.87	54217
2020-08-27	8.82	8.91	8.80	8.79	45363
2020-08-28	8.85	8.85	8.78	8.82	82090
2020-08-31	8.85	8.85	8.73	8.73	59987
2020-09-01	8.72	8.99	8.70	8.94	172587
2020-09-02	8.90	9.08	8.87	8.97	134093
2020-09-03	8.95	8.99	8.65	8.76	115550
2020-09-04	8.77	8.78	8.67	8.72	63231
2020-09-08	8.61	8.94	8.53	8.75	134169
2020-09-09	8.70	8.79	8.70	8.74	66633
2020-09-10	8.79	8.88	8.75	8.75	53074
2020-09-11	8.82	8.86	8.70	8.71	42670
2020-09-14	8.75	8.80	8.75	8.76	47990
2020-09-15	8.83	8.98	8.80	8.96	76396
2020-09-16	8.93	9.06	8.89	8.96	64173
2020-09-17	8.91	8.97	8.90	8.91	63456
2020-09-18	8.97	9.05	8.94	9.00	64796
2020-09-21	8.86	8.92	8.86	8.90	92210
2020-09-22	8.96	9.03	8.92	9.00	90634
2020-09-23	9.02	9.03	8.91	8.95	161115
2020-09-24	8.94	8.98	8.92	8.93	73836
2020-09-25	8.95	8.98	8.80	8.80	151788
2020-09-28	8.83	8.97	8.83	8.76	76987
2020-09-29	8.81	8.82	8.53	8.55	132663
2020-09-30	8.53	8.58	8.50	8.53	219593
2020-10-01	8.53	8.64	8.36	8.60	83899
2020-10-02	8.58	8.63	8.50	8.59	48051
2020-10-05	8.58	8.67	8.52	8.57	91351
2020-10-06	8.59	8.67	8.57	8.63	126760
2020-10-07	8.63	8.65	8.56	8.61	129438
2020-10-08	8.57	8.63	8.57	8.62	145348
2020-10-09	8.63	8.66	8.59	8.66	43215
2020-10-12	8.67	8.70	8.60	8.69	76510
2020-10-13	8.73	8.74	8.68	8.69	110629
2020-10-14	8.72	8.72	8.66	8.70	46928
2020-10-15	8.69	8.70	8.60	8.60	64724
2020-10-16	8.56	8.64	8.55	8.59	67603
2020-10-19	8.59	8.63	8.59	8.60	59969
2020-10-20	8.64	8.64	8.56	8.60	51097
2020-10-21	8.58	8.63	8.58	8.60	49962
2020-10-22	8.56	8.59	8.53	8.57	43951
2020-10-23	8.60	8.65	8.59	8.63	52087
2020-10-26	8.59	8.64	8.36	8.50	145435
2020-10-27	8.46	8.57	8.46	8.57	65325
2020-10-28	8.51	8.56	8.34	8.34	96833
2020-10-29	8.44	8.46	8.30	8.32	78949
2020-10-30	8.30	8.33	8.21	8.24	147612
2020-11-02	8.34	8.34	8.25	8.26	75354
2020-11-03	8.30	8.31	8.27	8.30	42320
2020-11-04	8.31	8.39	8.31	8.35	55246
2020-11-05	8.37	8.44	8.37	8.42	77011
2020-11-06	8.44	8.45	8.40	8.45	24471
2020-11-09	8.47	8.56	8.45	8.45	69585
2020-11-10	8.45	8.51	8.43	8.50	154894
2020-11-11	8.59	8.60	8.53	8.56	37263
2020-11-12	8.58	8.63	8.54	8.57	41034
2020-11-13	8.70	8.70	8.55	8.57	120462
2020-11-16	8.72	8.72	8.50	8.52	215960
2020-11-17	8.50	8.57	8.50	8.57	80620
2020-11-18	8.56	8.60	8.53	8.54	91780
2020-11-19	8.54	8.57	8.53	8.53	99362
2020-11-20	8.55	8.58	8.55	8.56	87745
2020-11-23	8.65	8.65	8.59	8.65	191860
2020-11-24	8.70	8.72	8.65	8.70	100462
2020-11-25	8.71	8.76	8.68	8.66	83021
2020-11-27	8.66	8.69	8.63	8.66	47376
2020-11-30	8.64	8.69	8.61	8.69	71884
2020-12-01	8.70	8.76	8.66	8.75	93579
2020-12-02	8.72	8.82	8.72	8.79	109104
2020-12-03	8.78	8.83	8.72	8.74	87193
2020-12-04	8.74	8.79	8.73	8.77	86578
2020-12-07	8.82	8.83	8.74	8.75	97597
2020-12-08	8.73	8.82	8.73	8.82	88148
2020-12-09	8.82	8.85	8.73	8.78	93716
2020-12-10	8.77	8.82	8.75	8.78	77472
2020-12-11	8.80	8.82	8.76	8.79	92562
2020-12-14	8.79	8.84	8.75	8.76	98973
2020-12-15	8.80	8.80	8.76	8.80	71773
2020-12-16	8.85	8.92	8.82	8.90	130729
2020-12-17	8.88	9.00	8.88	8.98	105490
2020-12-18	8.99	9.00	8.93	9.00	70559
2020-12-21	8.96	8.98	8.90	8.91	120230
2020-12-22	8.99	8.99	8.88	8.91	91284
2020-12-23	8.90	9.02	8.87	8.96	81357
2020-12-24	8.99	9.28	8.95	9.23	155893
2020-12-28	9.23	9.55	9.23	9.37	529871
2020-12-29	9.39	9.42	9.31	9.31	143409
2020-12-30	9.37	9.44	9.29	9.35	141613
2020-12-31	9.34	9.58	9.32	9.42	166305
2021-01-04	9.40	9.41	9.25	9.26	129236
2021-01-05	9.28	9.29	9.21	9.26	108659
2021-01-06	9.28	9.31	9.11	9.14	133356
2021-01-07	9.18	9.24	9.15	9.15	93864
2021-01-08	9.16	9.31	9.16	9.24	106885
2021-01-11	9.24	9.34	9.24	9.30	52590
2021-01-12	9.30	9.37	9.15	9.15	91098
2021-01-13	9.19	9.28	9.08	9.11	110463
2021-01-14	9.20	9.27	9.18	9.23	105271
2021-01-15	9.33	9.37	9.18	9.20	181227
2021-01-19	9.63	9.63	9.25	9.43	322474
2021-01-20	9.54	9.55	9.33	9.33	152840
2021-01-21	9.40	9.50	9.37	9.43	123376
2021-01-22	9.41	9.49	9.31	9.35	121019
2021-01-25	9.43	9.54	9.39	9.49	168362
2021-01-26	9.51	9.54	9.50	9.50	145666
2021-01-27	9.51	9.55	9.50	9.44	124364
2021-01-28	9.47	9.50	9.40	9.43	108014
2021-01-29	9.46	9.50	9.35	9.36	74487
2021-02-01	9.42	9.45	9.32	9.35	82979
2021-02-02	9.37	9.45	9.37	9.42	89131
2021-02-03	9.49	9.53	9.41	9.43	72420
2021-02-04	9.42	9.48	9.41	9.41	109339
2021-02-05	9.45	9.52	9.41	9.42	100441
2021-02-08	9.47	9.50	9.43	9.44	61153
2021-02-09	9.46	9.51	9.44	9.48	96990
2021-02-10	9.47	9.51	9.42	9.42	129592
2021-02-11	9.46	9.49	9.41	9.43	92450
2021-02-12	9.46	9.50	9.43	9.46	62990
2021-02-16	9.59	9.59	9.48	9.49	139279
2021-02-17	9.52	9.52	9.39	9.48	68687
2021-02-18	9.48	9.51	9.43	9.46	87951
2021-02-19	9.42	9.50	9.40	9.44	109497
2021-02-22	9.47	9.53	9.47	9.53	134050
2021-02-23	9.53	9.54	9.43	9.49	106386
2021-02-24	9.52	9.60	9.50	9.47	202651
2021-02-25	9.47	9.48	9.35	9.36	151960
2021-02-26	9.32	9.40	9.32	9.35	82890
2021-03-01	9.45	9.53	9.43	9.44	88028
2021-03-02	9.39	9.41	9.38	9.38	105558
2021-03-03	9.38	9.42	9.37	9.38	86426
2021-03-04	9.38	9.40	9.27	9.32	97891
2021-03-05	9.33	9.35	9.26	9.33	130858
2021-03-08	9.31	9.37	9.30	9.34	153556
2021-03-09	9.34	9.63	9.34	9.35	51127
2021-03-10	9.36	9.37	9.34	9.35	53628
2021-03-11	9.37	9.37	9.34	9.35	75868
2021-03-12	9.32	9.37	9.20	9.26	188521
2021-03-15	9.30	9.30	9.25	9.28	122386
2021-03-16	9.32	9.36	9.25	9.35	117007
2021-03-17	9.35	9.35	9.31	9.31	119894
2021-03-18	9.36	9.36	9.27	9.28	118192
2021-03-19	9.30	9.30	9.26	9.26	86061
2021-03-22	9.27	9.30	9.21	9.23	161410
2021-03-23	9.24	9.28	9.24	9.26	90382
2021-03-24	9.26	9.32	9.26	9.28	123040
2021-03-25	9.28	9.33	9.23	9.25	105310
2021-03-26	9.28	9.31	9.25	9.26	118718
2021-03-29	9.27	9.31	9.27	9.22	93569
2021-03-30	9.23	9.23	9.18	9.19	106466
2021-03-31	9.19	9.25	9.18	9.19	216384
2021-04-01	9.19	9.24	9.16	9.20	233043
2021-04-05	9.21	9.23	9.10	9.13	173543
2021-04-06	9.15	9.16	9.13	9.14	81762
2021-04-07	9.16	9.17	9.13	9.15	155371
2021-04-08	9.17	9.18	9.15	9.16	115702
2021-04-09	9.17	9.18	9.14	9.14	113664
2021-04-12	9.19	9.20	9.15	9.16	109419
2021-04-13	9.18	9.19	9.16	9.17	104087
2021-04-14	9.19	9.20	9.17	9.20	111442
2021-04-15	9.22	9.23	9.19	9.20	207701
2021-04-16	9.24	9.24	9.17	9.17	149033
2021-04-19	9.18	9.20	9.15	9.15	160836
2021-04-20	9.17	9.18	9.15	9.15	85555
2021-04-21	9.16	9.23	9.16	9.23	111175
2021-04-22	9.23	9.24	9.18	9.18	120825
2021-04-23	9.21	9.25	9.21	9.25	81557
2021-04-26	9.26	9.28	9.25	9.27	264601
2021-04-27	9.30	9.33	9.29	9.32	180978
2021-04-28	9.36	9.36	9.33	9.25	195442
2021-04-29	9.29	9.29	9.22	9.22	106644
2021-04-30	9.22	9.30	9.22	9.26	103728
2021-05-03	9.29	9.30	9.25	9.26	67733
2021-05-04	9.28	9.28	9.24	9.27	110703
2021-05-05	9.29	9.28	9.23	9.27	49943
2021-05-06	9.27	9.29	9.25	9.28	105675
2021-05-07	9.29	9.29	9.25	9.27	123626
2021-05-10	9.27	9.30	9.23	9.23	91987
2021-05-11	9.23	9.27	9.23	9.25	118455
2021-05-12	9.26	9.30	9.11	9.14	147739
2021-05-13	9.11	9.24	9.11	9.19	133144
2021-05-14	9.22	9.24	9.21	9.23	101525
2021-05-17	9.25	9.25	9.22	9.24	105024
2021-05-18	9.25	9.25	9.23	9.24	92890
2021-05-19	9.24	9.32	9.23	9.24	251391
2021-05-20	9.25	9.29	9.24	9.26	206458
2021-05-21	9.28	9.30	9.27	9.29	131486
2021-05-24	9.28	9.32	9.26	9.26	196575
2021-05-25	9.29	9.30	9.24	9.28	138330
2021-05-26	9.28	9.32	9.27	9.21	221086
2021-05-27	9.20	9.22	9.20	9.20	170607
2021-05-28	9.20	9.21	9.18	9.19	106258
2021-06-01	9.19	9.23	9.15	9.20	116377
2021-06-02	9.19	9.22	9.19	9.21	105006
2021-06-03	9.21	9.22	9.19	9.20	99630
2021-06-04	9.21	9.22	9.17	9.18	145900
2021-06-07	9.18	9.21	9.16	9.16	102261
2021-06-08	9.21	9.22	9.16	9.16	170555
2021-06-09	9.20	9.21	9.17	9.17	107642
2021-06-10	9.20	9.23	9.20	9.22	133086
2021-06-11	9.23	9.23	9.20	9.21	264941
2021-06-14	9.22	9.23	9.20	9.23	132420
2021-06-15	9.23	9.24	9.22	9.23	212953
2021-06-16	9.22	9.24	9.20	9.20	142480
2021-06-17	9.22	9.24	9.17	9.18	127936
2021-06-18	9.18	9.29	9.18	9.24	269285
2021-06-21	9.22	9.27	9.22	9.24	125428
2021-06-22	9.25	9.26	9.23	9.25	188332
2021-06-23	9.24	9.27	9.24	9.24	202514
2021-06-24	9.28	9.29	9.25	9.25	150520
2021-06-25	9.27	9.28	9.25	9.26	248429
2021-06-28	9.27	9.28	9.23	9.15	326224
2021-06-29	9.19	9.19	9.16	9.17	119819
2021-06-30	9.20	9.21	9.18	9.21	115126
2021-07-01	9.19	9.21	9.18	9.18	162117
2021-07-02	9.20	9.20	9.17	9.19	169496
2021-07-06	9.22	9.22	9.19	9.20	149838
2021-07-07	9.20	9.21	9.18	9.19	137906
2021-07-08	9.20	9.20	9.17	9.19	130740
2021-07-09	9.20	9.22	9.15	9.17	164975
2021-07-12	9.15	9.19	9.15	9.19	146361
2021-07-13	9.20	9.24	9.20	9.23	115774
2021-07-14	9.23	9.24	9.22	9.23	70636
2021-07-15	9.24	9.24	9.18	9.21	133532
2021-07-16	9.22	9.23	9.17	9.19	91626
2021-07-19	9.15	9.18	9.11	9.14	206839
2021-07-20	9.12	9.22	9.12	9.21	158864
2021-07-21	9.23	9.24	9.21	9.22	183789
2021-07-22	9.24	9.25	9.23	9.24	107780
2021-07-23	9.25	9.29	9.24	9.29	143102
2021-07-26	9.26	9.29	9.26	9.29	129281
2021-07-27	9.29	9.33	9.28	9.33	205295
2021-07-28	9.33	9.33	9.30	9.25	151150
2021-07-29	9.29	9.29	9.23	9.25	65325
2021-07-30	9.26	9.26	9.23	9.26	78428
2021-08-02	9.26	9.27	9.25	9.26	76993
2021-08-03	9.28	9.30	9.25	9.29	137117
2021-08-04	9.30	9.31	9.25	9.29	101708
2021-08-05	9.30	9.30	9.26	9.27	89114
2021-08-06	9.29	9.32	9.28	9.30	68898
2021-08-09	9.32	9.37	9.28	9.28	156987
2021-08-10	9.31	9.34	9.26	9.27	93618
2021-08-11	9.30	9.32	9.28	9.30	90567
2021-08-12	9.32	9.35	9.27	9.33	104444
2021-08-13	9.33	9.38	9.32	9.38	134337
2021-08-16	9.38	9.41	9.37	9.39	140924
2021-08-17	9.39	9.42	9.38	9.42	80446
2021-08-18	9.42	9.42	9.38	9.38	129531
2021-08-19	9.39	9.39	9.16	9.36	328238
2021-08-20	9.36	9.39	9.30	9.34	64351
2021-08-23	9.37	9.38	9.35	9.38	151288
2021-08-24	9.38	9.40	9.36	9.38	133787
2021-08-25	9.36	9.38	9.36	9.36	173479
2021-08-26	9.38	9.38	9.36	9.38	165268
2021-08-27	9.40	9.40	9.37	9.29	206158
2021-08-30	9.28	9.32	9.24	9.29	159240
2021-08-31	9.29	9.35	9.28	9.33	98146
2021-09-01	9.34	9.35	9.31	9.33	66574
2021-09-02	9.33	9.34	9.31	9.33	88467
2021-09-03	9.33	9.33	9.28	9.32	66630
2021-09-07	9.33	9.34	9.31	9.34	108522
2021-09-08	9.35	9.35	9.31	9.33	87045
2021-09-09	9.34	9.43	9.33	9.43	253620
2021-09-10	9.43	9.43	9.35	9.35	97445
2021-09-13	9.39	9.42	9.37	9.38	93851
2021-09-14	9.40	9.42	9.28	9.28	167402
2021-09-15	9.33	9.36	9.31	9.33	188407
2021-09-16	9.32	9.33	9.27	9.29	84265
2021-09-17	9.28	9.32	9.27	9.27	128428
2021-09-20	9.27	9.32	9.27	9.31	255973
2021-09-21	9.34	9.36	9.30	9.34	140133
2021-09-22	9.30	9.35	9.27	9.27	251837
2021-09-23	9.33	9.33	9.25	9.25	154361
2021-09-24	9.26	9.29	9.25	9.27	116945
2021-09-27	9.27	9.29	9.21	9.24	82417
2021-09-28	9.21	9.23	9.18	9.12	164699
2021-09-29	9.13	9.23	9.09	9.09	134742
2021-09-30	9.10	9.13	9.09	9.09	146520
2021-10-01	9.12	9.12	9.04	9.04	93914
2021-10-04	9.01	9.06	9.01	9.02	151642
2021-10-05	9.08	9.11	9.06	9.09	83648
2021-10-06	9.09	9.09	9.05	9.08	76244
2021-10-07	9.07	9.10	9.04	9.09	101854
2021-10-08	9.10	9.11	9.09	9.10	101491
2021-10-11	9.10	9.12	9.09	9.12	67747
2021-10-12	9.13	9.14	9.09	9.10	124741
2021-10-13	9.12	9.12	9.09	9.09	72280
2021-10-14	9.12	9.14	9.10	9.10	144715
2021-10-15	9.13	9.13	9.06	9.09	132352
2021-10-18	9.09	9.13	9.07	9.08	51518
2021-10-19	9.08	9.08	9.06	9.08	181534
2021-10-20	9.08	9.09	9.06	9.08	213397
2021-10-21	9.08	9.08	9.04	9.07	180003
2021-10-22	9.09	9.09	9.04	9.05	175804
2021-10-25	9.07	9.08	9.04	9.06	179534
2021-10-26	9.06	9.12	9.06	9.11	207827
2021-10-27	9.12	9.18	9.12	9.10	186187
2021-10-28	9.08	9.10	9.06	9.08	136976
2021-10-29	9.07	9.12	9.06	9.06	123380
2021-11-01	9.06	9.07	9.03	9.03	163988
2021-11-02	9.03	9.06	9.03	9.05	137317
2021-11-03	9.05	9.05	9.02	9.05	89037
2021-11-04	9.05	9.08	9.03	9.03	337778
2021-11-05	9.05	9.08	9.03	9.07	175166
2021-11-08	9.08	9.08	9.05	9.06	88874
2021-11-09	9.06	9.10	9.06	9.10	73108
2021-11-10	9.10	9.13	9.08	9.13	130620
2021-11-11	9.13	9.17	9.09	9.14	93863
2021-11-12	9.16	9.16	9.11	9.16	72689
2021-11-15	9.18	9.20	9.10	9.12	151531
2021-11-16	9.15	9.18	9.09	9.10	158351
2021-11-17	9.13	9.13	9.05	9.08	73824
2021-11-18	9.09	9.18	9.06	9.13	125636
2021-11-19	9.11	9.16	9.07	9.08	99024
2021-11-22	9.10	9.15	9.10	9.10	81280
2021-11-23	9.13	9.14	9.09	9.11	106336
2021-11-24	9.12	9.13	9.06	9.06	205150
2021-11-26	9.08	9.10	8.94	8.98	130144
2021-11-29	9.06	9.09	8.93	8.96	136203
2021-11-30	9.00	9.05	8.90	8.94	176587
2021-12-01	9.01	9.02	8.79	8.82	244252
2021-12-02	8.88	8.88	8.78	8.85	152678
2021-12-03	8.88	8.88	8.72	8.73	187740
2021-12-06	8.70	8.80	8.69	8.79	116097
2021-12-07	8.78	8.88	8.78	8.81	155122
2021-12-08	8.94	8.94	8.81	8.85	83083
2021-12-09	8.86	8.86	8.82	8.82	41654
2021-12-10	8.86	8.86	8.79	8.80	98895
2021-12-13	8.81	8.82	8.68	8.71	148135
2021-12-14	8.68	8.72	8.62	8.68	190325
2021-12-15	8.72	8.73	8.63	8.70	173105
2021-12-16	8.72	8.74	8.69	8.73	228200
2021-12-17	8.73	8.77	8.65	8.77	223161
2021-12-20	8.73	8.87	8.71	8.85	303768
2021-12-21	8.87	8.91	8.81	8.87	177847
2021-12-22	8.84	8.96	8.84	8.91	190904
2021-12-23	8.94	8.98	8.90	8.98	180760
2021-12-27	9.00	9.10	8.98	9.09	127916
2021-12-28	9.09	9.24	9.06	9.23	239315
2021-12-29	9.23	9.28	9.15	9.15	155692
2021-12-30	9.17	9.17	9.02	9.08	107870
2021-12-31	9.07	9.14	9.05	9.09	202849
2022-01-03	9.01	9.07	8.98	8.98	216216
2022-01-04	9.03	9.08	9.02	9.08	145623
2022-01-05	9.14	9.14	9.01	9.03	144805
2022-01-06	9.07	9.07	9.00	9.04	86968
2022-01-07	9.04	9.15	9.04	9.14	109474
2022-01-10	9.14	9.15	9.09	9.14	68747
2022-01-11	9.11	9.11	8.80	8.81	914924
2022-01-12	8.87	8.97	8.86	8.96	433341
2022-01-13	9.03	9.07	8.98	9.06	383002
2022-01-14	9.05	9.05	8.85	8.97	310978
2022-01-18	8.85	8.88	8.67	8.68	363414
2022-01-19	8.71	8.71	8.23	8.40	410077
2022-01-20	8.36	8.44	8.14	8.15	246014
2022-01-21	8.13	8.26	8.05	8.14	250521
2022-01-24	8.05	8.09	7.99	8.05	227749
2022-01-25	8.07	8.15	8.05	8.11	226226
2022-01-26	8.16	8.20	8.00	8.10	267679
2022-01-27	8.15	8.29	8.06	8.08	272144
2022-01-28	8.10	8.16	8.03	8.12	82779
2022-01-31	8.16	8.18	8.09	8.11	101575
2022-02-01	8.11	8.13	8.01	8.04	310209
2022-02-02	8.04	8.15	8.04	8.07	195953
2022-02-03	8.07	8.10	8.01	8.02	217729
2022-02-04	8.00	8.04	7.95	7.99	209421
2022-02-07	7.95	8.09	7.92	7.97	208810
2022-02-08	7.88	7.90	7.77	7.86	432120
2022-02-09	7.85	7.90	7.85	7.87	212164
2022-02-10	7.87	7.91	7.85	7.86	175799
2022-02-11	7.88	7.89	7.86	7.88	255801
2022-02-14	7.90	7.90	7.77	7.82	484111
2022-02-15	7.83	7.88	7.78	7.78	134595
2022-02-16	7.78	7.84	7.77	7.81	254069
2022-02-17	7.82	7.86	7.76	7.81	311106
2022-02-18	7.84	7.95	7.81	7.90	139975
2022-02-22	7.91	7.92	7.84	7.85	160159
2022-02-23	7.85	7.88	7.75	7.77	165182
2022-02-24	7.75	7.81	7.71	7.68	167985
2022-02-25	7.71	7.83	7.71	7.79	237890
2022-02-28	7.78	7.98	7.75	7.95	135115
2022-03-01	7.95	7.95	7.87	7.88	111518
2022-03-02	7.86	7.91	7.79	7.79	115131
2022-03-03	7.83	7.83	7.72	7.72	152095
2022-03-04	7.72	7.72	7.60	7.65	1126978
2022-03-07	7.67	7.67	7.48	7.51	260460
2022-03-08	7.47	7.57	7.47	7.53	331207
2022-03-09	7.59	7.59	7.47	7.57	265470
2022-03-10	7.57	7.58	7.53	7.53	112099
2022-03-11	7.56	7.57	7.52	7.52	215714
2022-03-14	7.49	7.53	7.27	7.29	240225
2022-03-15	7.34	7.41	7.31	7.32	135104
2022-03-16	7.32	7.40	7.32	7.36	162073
2022-03-17	7.36	7.49	7.36	7.49	209037
2022-03-18	7.48	7.59	7.46	7.53	220588
2022-03-21	7.50	7.55	7.45	7.50	132836
2022-03-22	7.50	7.50	7.45	7.50	68150
2022-03-23	7.45	7.47	7.44	7.44	85306
2022-03-24	7.48	7.48	7.40	7.42	257627
2022-03-25	7.41	7.47	7.40	7.43	117852
2022-03-28	7.44	7.51	7.41	7.49	167954
2022-03-29	7.47	7.56	7.46	7.54	161675
2022-03-30	7.56	7.56	7.51	7.54	118394
2022-03-31	7.54	7.59	7.53	7.58	306340
2022-04-01	7.61	7.72	7.60	7.72	183690
2022-04-04	7.73	7.78	7.73	7.77	118637
2022-04-05	7.75	7.80	7.66	7.68	114110
2022-04-06	7.68	7.76	7.54	7.59	114034
2022-04-07	7.56	7.59	7.52	7.52	102822
2022-04-08	7.52	7.54	7.47	7.49	139825
2022-04-11	7.47	7.70	7.40	7.41	79534
2022-04-12	7.53	7.53	7.41	7.47	159330
2022-04-13	7.50	7.53	7.46	7.41	110958
2022-04-14	7.41	7.45	7.40	7.40	154700
2022-04-18	7.40	7.42	7.37	7.40	112432
2022-04-19	7.41	7.44	7.39	7.42	207928
2022-04-20	7.41	7.44	7.33	7.37	280296
2022-04-21	7.43	7.43	7.30	7.32	150929
2022-04-22	7.34	7.34	7.24	7.25	100668
2022-04-25	7.24	7.25	7.21	7.24	89227
2022-04-26	7.24	7.29	7.20	7.20	59241
2022-04-27	7.21	7.25	7.18	7.20	116824
2022-04-28	7.25	7.25	7.17	7.19	109148
2022-04-29	7.17	7.18	7.11	7.11	136695
2022-05-02	7.14	7.14	7.06	7.06	136769
2022-05-03	7.05	7.08	6.99	7.05	101223
2022-05-04	7.05	7.12	7.00	7.10	794226
2022-05-05	7.05	7.07	6.98	6.99	142683
2022-05-06	7.00	7.02	6.91	6.99	198598
2022-05-09	6.95	6.95	6.88	6.88	107672
2022-05-10	6.90	6.95	6.86	6.87	99118
2022-05-11	6.86	6.93	6.81	6.81	148898
2022-05-12	6.83	6.83	6.74	6.70	247765
2022-05-13	6.75	6.83	6.75	6.79	235417
2022-05-16	6.80	6.82	6.76	6.80	113206
2022-05-17	6.86	6.86	6.76	6.77	610315
2022-05-18	6.78	6.79	6.73	6.76	263501
2022-05-19	6.76	6.79	6.73	6.75	354029
2022-05-20	6.80	6.80	6.71	6.72	125364
2022-05-23	6.71	6.77	6.70	6.70	143375
2022-05-24	6.72	6.74	6.67	6.70	175121
2022-05-25	6.68	6.73	6.68	6.70	120883
2022-05-26	6.73	6.80	6.73	6.79	178248
2022-05-27	6.82	6.91	6.82	6.91	326130
2022-05-31	6.93	6.94	6.87	6.92	129426
2022-06-01	6.94	6.94	6.90	6.92	164984
2022-06-02	6.92	6.97	6.88	6.97	609669
2022-06-03	6.97	6.97	6.93	6.96	41713
2022-06-06	6.91	7.00	6.91	6.95	85993
2022-06-07	6.97	7.00	6.89	6.94	148219
2022-06-08	6.97	7.00	6.93	6.99	167703
2022-06-09	7.07	7.10	6.91	6.96	131550
2022-06-10	6.96	6.97	6.81	6.87	159064
2022-06-13	6.81	6.82	6.61	6.67	176382
2022-06-14	6.76	6.77	6.68	6.73	135005
2022-06-15	6.80	6.80	6.68	6.66	107341
2022-06-16	6.59	6.59	6.45	6.45	139133
2022-06-17	6.52	6.57	6.50	6.55	95549
2022-06-21	6.57	6.59	6.51	6.52	86749
2022-06-22	6.52	6.52	6.43	6.45	574965
2022-06-23	6.47	6.50	6.46	6.49	106234
2022-06-24	6.51	6.59	6.51	6.56	114096
2022-06-27	6.51	6.56	6.51	6.55	86123
2022-06-28	6.57	6.64	6.57	6.59	211283
2022-06-29	6.66	6.66	6.61	6.65	142344
2022-06-30	6.70	6.76	6.63	6.76	244588
2022-07-01	6.75	6.75	6.71	6.75	62493
2022-07-05	6.77	6.77	6.66	6.76	93031
2022-07-06	6.79	6.79	6.67	6.69	154620
2022-07-07	6.71	6.73	6.70	6.73	54999
2022-07-08	6.73	6.73	6.66	6.73	35988
2022-07-11	6.73	6.73	6.65	6.68	81718
2022-07-12	6.71	6.78	6.71	6.75	83546
2022-07-13	6.75	6.75	6.68	6.73	78491
2022-07-14	6.70	6.73	6.67	6.64	98450
2022-07-15	6.69	6.72	6.67	6.67	72033
2022-07-18	6.68	6.69	6.60	6.63	117389
2022-07-19	6.67	6.67	6.63	6.67	67537
2022-07-20	6.67	6.70	6.65	6.69	98372
2022-07-21	6.68	6.73	6.67	6.72	56007
2022-07-22	6.71	6.78	6.67	6.73	107697
2022-07-25	6.74	6.75	6.70	6.70	104245
2022-07-26	6.70	6.74	6.68	6.69	123622
2022-07-27	6.71	6.77	6.71	6.75	89369
2022-07-28	6.80	6.83	6.77	6.83	96647
2022-07-29	6.90	6.90	6.84	6.88	142179
2022-08-01	6.87	6.97	6.87	6.97	129072
2022-08-02	6.94	6.98	6.94	6.97	133942
2022-08-03	6.96	7.05	6.96	7.02	114285
2022-08-04	7.02	7.04	6.97	6.98	110701
2022-08-05	6.99	7.00	6.97	6.98	60031
2022-08-08	7.01	7.04	6.95	7.00	131778
2022-08-09	6.99	7.05	6.99	7.03	141114
2022-08-10	7.02	7.12	7.02	7.07	162937
2022-08-11	7.15	7.15	7.11	7.05	74729
2022-08-12	7.09	7.13	7.06	7.07	134929
2022-08-15	7.06	7.11	7.02	7.02	88803
2022-08-16	7.00	7.11	6.99	7.05	166080
2022-08-17	7.05	7.06	6.99	6.99	83297
2022-08-18	7.01	7.09	7.01	7.05	59982
2022-08-19	7.04	7.04	6.95	6.96	84460
2022-08-22	6.96	6.96	6.87	6.90	108696
2022-08-23	6.90	6.92	6.89	6.89	90456
2022-08-24	6.90	6.98	6.89	6.98	73597
2022-08-25	7.02	7.02	6.96	7.00	69081
2022-08-26	7.00	7.00	6.93	6.95	45008
2022-08-29	6.95	6.99	6.91	6.94	109595
2022-08-30	6.94	6.94	6.84	6.87	109601
2022-08-31	6.88	6.95	6.84	6.89	82028
2022-09-01	6.87	6.88	6.80	6.86	73601
2022-09-02	6.86	6.90	6.82	6.82	40700
2022-09-06	6.82	6.82	6.73	6.73	120412
2022-09-07	6.71	6.78	6.70	6.75	82035
2022-09-08	6.74	6.80	6.72	6.75	138189
2022-09-09	6.80	6.85	6.77	6.79	70204
2022-09-12	6.82	6.85	6.79	6.82	83533
2022-09-13	6.80	6.82	6.75	6.77	57730
2022-09-14	6.88	6.88	6.75	6.80	75066
2022-09-15	6.79	6.83	6.69	6.64	60145
2022-09-16	6.62	6.66	6.55	6.57	108452
2022-09-19	6.54	6.60	6.54	6.57	23580
2022-09-20	6.57	6.59	6.51	6.53	30849
2022-09-21	6.52	6.70	6.50	6.54	77376
2022-09-22	6.51	6.52	6.46	6.46	69735
2022-09-23	6.48	6.49	6.35	6.37	100332
2022-09-26	6.35	6.40	6.21	6.22	182385
2022-09-27	6.25	6.25	6.19	6.19	78856
2022-09-28	6.22	6.30	6.22	6.29	53670
2022-09-29	6.25	6.26	6.14	6.16	118773
2022-09-30	6.16	6.23	6.16	6.18	66067
2022-10-03	6.20	6.28	6.16	6.26	86385
2022-10-04	6.37	6.40	6.30	6.32	139068
2022-10-05	6.26	6.30	6.20	6.23	105095
2022-10-06	6.24	6.27	6.19	6.19	52431
2022-10-07	6.21	6.23	6.12	6.14	96980
2022-10-10	6.11	6.14	6.06	6.06	83534
2022-10-11	6.13	6.13	6.05	6.05	348485
2022-10-12	6.07	6.07	6.04	6.04	122657
2022-10-13	6.04	6.05	5.98	5.97	102544
2022-10-14	6.02	6.04	5.93	5.95	122638
2022-10-17	6.00	6.03	5.98	6.00	177031
2022-10-18	6.07	6.09	6.03	6.03	101417
2022-10-19	6.06	6.06	5.99	5.99	70790
2022-10-20	5.99	6.04	5.97	5.97	100277
2022-10-21	5.97	6.01	5.97	6.01	91981
2022-10-24	6.03	6.03	5.99	6.00	110256
2022-10-25	6.03	6.07	6.01	6.07	138893
2022-10-26	6.12	6.12	6.04	6.06	205818
2022-10-27	6.08	6.09	6.06	6.07	119981
2022-10-28	6.12	6.14	6.07	6.11	111477
2022-10-31	6.13	6.15	6.08	6.12	118079
2022-11-01	6.26	6.26	6.17	6.23	95257
2022-11-02	6.16	6.22	6.14	6.14	171258
2022-11-03	6.14	6.15	6.10	6.12	187137
2022-11-04	6.19	6.20	6.13	6.19	159073
2022-11-07	6.25	6.31	6.19	6.23	106478
2022-11-08	6.28	6.28	6.23	6.28	128676
2022-11-09	6.34	6.34	6.22	6.25	86968
2022-11-10	6.48	6.48	6.34	6.38	120578
2022-11-11	6.40	6.42	6.32	6.36	175648
2022-11-14	6.37	6.38	6.31	6.31	215453
2022-11-15	6.38	6.45	6.35	6.38	139874
2022-11-16	6.38	6.44	6.29	6.32	233469
2022-11-17	6.33	6.35	6.29	6.30	111094
2022-11-18	6.35	6.36	6.29	6.33	122582
2022-11-21	6.35	6.35	6.28	6.32	126286
2022-11-22	6.36	6.41	6.35	6.39	91474
2022-11-23	6.42	6.43	6.41	6.42	68782
2022-11-25	6.42	6.45	6.40	6.44	50317
2022-11-28	6.46	6.46	6.40	6.42	160797
2022-11-29	6.43	6.47	6.42	6.45	93257
2022-11-30	6.45	6.54	6.42	6.54	141720
2022-12-01	6.53	6.60	6.51	6.53	149400
2022-12-02	6.46	6.54	6.45	6.46	112431
2022-12-05	6.46	6.48	6.41	6.42	76855
2022-12-06	6.40	6.47	6.40	6.40	103449
2022-12-07	6.39	6.46	6.39	6.41	129047
2022-12-08	6.41	6.45	6.37	6.37	166842
2022-12-09	6.37	6.38	6.33	6.34	120506
2022-12-12	6.38	6.40	6.31	6.38	184637
2022-12-13	6.41	6.44	6.33	6.35	209017
2022-12-14	6.34	6.38	6.31	6.33	159085
2022-12-15	6.29	6.36	6.24	6.23	215050
2022-12-16	6.20	6.26	6.16	6.21	286952
2022-12-19	6.21	6.21	6.16	6.16	109167
2022-12-20	6.17	6.19	6.13	6.14	313736
2022-12-21	6.19	6.19	6.14	6.16	185512
2022-12-22	6.14	6.17	6.12	6.16	215728
2022-12-23	6.17	6.20	6.16	6.18	124699
2022-12-27	6.17	6.18	6.11	6.13	169427
2022-12-28	6.13	6.20	6.13	6.19	309503
2022-12-29	6.19	6.27	6.19	6.23	160888
2022-12-30	6.21	6.27	6.19	6.21	241131
2023-01-03	6.15	6.22	6.15	6.20	224287
2023-01-04	6.25	6.25	6.19	6.20	212710
2023-01-05	6.22	6.22	6.16	6.20	161262
2023-01-06	6.24	6.29	6.21	6.27	178638
2023-01-09	6.28	6.34	6.28	6.31	155566
2023-01-10	6.33	6.37	6.33	6.37	108835
2023-01-11	6.39	6.46	6.39	6.43	116849
2023-01-12	6.46	6.52	6.43	6.48	147662
2023-01-13	6.49	6.52	6.48	6.50	67289
2023-01-17	6.50	6.55	6.50	6.44	162480
2023-01-18	6.46	6.51	6.46	6.46	72145
2023-01-19	6.47	6.50	6.45	6.46	76559
2023-01-20	6.49	6.49	6.45	6.48	91570
2023-01-23	6.49	6.50	6.43	6.49	166440
2023-01-24	6.51	6.51	6.43	6.47	214647
2023-01-25	6.47	6.47	6.42	6.47	251074
2023-01-26	6.47	6.51	6.45	6.45	116627
2023-01-27	6.51	6.51	6.45	6.48	117825
2023-01-30	6.45	6.50	6.45	6.48	87812
2023-01-31	6.53	6.54	6.49	6.50	168729
2023-02-01	6.57	6.57	6.50	6.52	197680
2023-02-02	6.58	6.59	6.54	6.55	277018
2023-02-03	6.58	6.58	6.52	6.53	206275
2023-02-06	6.50	6.57	6.50	6.53	279607
2023-02-07	6.55	6.57	6.53	6.53	162603
2023-02-08	6.56	6.59	6.54	6.54	223359
2023-02-09	6.53	6.59	6.53	6.54	161039
2023-02-10	6.54	6.57	6.52	6.54	156506
2023-02-13	6.57	6.57	6.52	6.54	138432
2023-02-14	6.56	6.57	6.51	6.51	129414
2023-02-15	6.52	6.55	6.51	6.47	218156
2023-02-16	6.49	6.49	6.42	6.44	225460
2023-02-17	6.43	6.52	6.41	6.45	174249
2023-02-21	6.45	6.46	6.35	6.36	105197
2023-02-22	6.39	6.43	6.32	6.34	126936
2023-02-23	6.35	6.37	6.32	6.32	112997
2023-02-24	6.31	6.36	6.29	6.32	123686
2023-02-27	6.38	6.39	6.35	6.37	138562
2023-02-28	6.44	6.44	6.35	6.39	166533
2023-03-01	6.38	6.43	6.36	6.40	86922
2023-03-02	6.40	6.40	6.37	6.40	58872
2023-03-03	6.40	6.51	6.39	6.44	162748
2023-03-06	6.41	6.48	6.40	6.40	163115
2023-03-07	6.40	6.45	6.39	6.40	74393
2023-03-08	6.41	6.45	6.37	6.40	106822
2023-03-09	6.38	6.41	6.32	6.32	79956
2023-03-10	6.33	6.38	6.24	6.26	142437
2023-03-13	6.21	6.25	6.12	6.12	193093
2023-03-14	6.20	6.25	6.16	6.25	254900
2023-03-15	6.25	6.29	6.17	6.21	674788
2023-03-16	6.18	6.24	6.12	6.19	95189
2023-03-17	6.18	6.20	6.11	6.14	79193
2023-03-20	6.13	6.16	6.07	6.07	142682
2023-03-21	6.08	6.14	6.08	6.11	89489
2023-03-22	6.20	6.22	6.09	6.10	131829
2023-03-23	6.16	6.20	6.11	6.14	77826
2023-03-24	6.16	6.18	6.08	6.08	134315
2023-03-27	6.12	6.15	6.09	6.11	96734
2023-03-28	6.12	6.15	6.09	6.13	131329
2023-03-29	6.14	6.19	6.08	6.13	216166
2023-03-30	6.14	6.16	6.11	6.16	141454
2023-03-31	6.20	6.20	6.13	6.18	387592
2023-04-03	6.22	6.22	6.17	6.18	229863
2023-04-04	6.20	6.21	6.13	6.16	224980
2023-04-05	6.18	6.18	6.11	6.14	215482
2023-04-06	6.16	6.18	6.10	6.10	205845
2023-04-10	6.10	6.20	6.07	6.20	236444
2023-04-11	6.22	6.25	6.19	6.22	651043
2023-04-12	6.25	6.32	6.23	6.32	182793
2023-04-13	6.34	6.41	6.29	6.30	101621
2023-04-14	6.32	6.32	6.27	6.29	77238
2023-04-17	6.29	6.30	6.25	6.30	101914
2023-04-18	6.28	6.35	6.28	6.26	188601
2023-04-19	6.26	6.26	6.20	6.20	139280
2023-04-20	6.21	6.25	6.21	6.22	57563
2023-04-21	6.23	6.26	6.22	6.22	120723
2023-04-24	6.23	6.29	6.21	6.27	181684
2023-04-25	6.25	6.27	6.22	6.24	106355
2023-04-26	6.23	6.28	6.22	6.25	176573
2023-04-27	6.24	6.32	6.24	6.32	145100
2023-04-28	6.27	6.36	6.27	6.35	226010
2023-05-01	6.34	6.34	6.28	6.31	186124
2023-05-02	6.32	6.32	6.25	6.25	94031
2023-05-03	6.23	6.30	6.23	6.25	62482
2023-05-04	6.27	6.27	6.22	6.24	138518
2023-05-05	6.28	6.33	6.25	6.33	214924
2023-05-08	6.33	6.33	6.26	6.29	113721
2023-05-09	6.29	6.30	6.23	6.28	102540
2023-05-10	6.28	6.30	6.22	6.23	128470
2023-05-11	6.27	6.27	6.19	6.14	157683
2023-05-12	6.20	6.20	6.11	6.13	118533
2023-05-15	6.12	6.23	6.12	6.18	124701
2023-05-16	6.19	6.19	6.12	6.12	109320
2023-05-17	6.14	6.19	6.13	6.16	50272
2023-05-18	6.16	6.16	6.12	6.13	82281
2023-05-19	6.10	6.14	6.10	6.10	92071
2023-05-22	6.12	6.16	6.11	6.14	128845
2023-05-23	6.12	6.15	6.06	6.07	93731
2023-05-24	6.13	6.15	6.03	6.03	112057
2023-05-25	6.04	6.06	6.03	6.04	114575
2023-05-26	6.03	6.07	6.03	6.07	67777
2023-05-30	6.05	6.10	6.05	6.09	73794
2023-05-31	6.10	6.12	6.05	6.11	128872
2023-06-01	6.10	6.17	6.08	6.17	96938
2023-06-02	6.19	6.19	6.12	6.14	105869
2023-06-05	6.12	6.13	6.10	6.14	104007
2023-06-06	6.10	6.14	6.06	6.09	340198
2023-06-07	6.09	6.10	6.07	6.08	142362
2023-06-08	6.09	6.10	6.08	6.09	99085
2023-06-09	6.10	6.13	6.08	6.08	123281
2023-06-12	6.08	6.13	6.08	6.12	94052
2023-06-13	6.12	6.15	6.12	6.15	74651
2023-06-14	6.14	6.21	6.14	6.17	212889
2023-06-15	6.18	6.24	6.18	6.14	123410
2023-06-16	6.14	6.18	6.14	6.16	65190
2023-06-20	6.16	6.22	6.14	6.17	213766
2023-06-21	6.14	6.14	6.11	6.13	101282
2023-06-22	6.15	6.15	6.11	6.14	168581
2023-06-23	6.13	6.14	6.09	6.12	95419
2023-06-26	6.08	6.13	6.08	6.10	122720
2023-06-27	6.10	6.15	6.10	6.12	169147
2023-06-28	6.11	6.17	6.11	6.16	132775
2023-06-29	6.14	6.17	6.14	6.14	144862
2023-06-30	6.17	6.22	6.16	6.18	207837
2023-07-03	6.21	6.23	6.18	6.23	111265
2023-07-05	6.18	6.25	6.18	6.22	149907
2023-07-06	6.24	6.24	6.16	6.18	144414
2023-07-07	6.19	6.25	6.18	6.18	155734
2023-07-10	6.20	6.24	6.20	6.21	71441
2023-07-11	6.23	6.25	6.20	6.25	62823
2023-07-12	6.25	6.29	6.24	6.26	121076
2023-07-13	6.26	6.29	6.23	6.26	85357
2023-07-14	6.27	6.27	6.21	6.22	146198
2023-07-17	6.28	6.30	6.26	6.30	154817
2023-07-18	6.30	6.31	6.26	6.22	110933
2023-07-19	6.22	6.23	6.17	6.17	152101
2023-07-20	6.17	6.20	6.16	6.18	92530
2023-07-21	6.20	6.22	6.18	6.19	40920
2023-07-24	6.20	6.26	6.20	6.25	225453
2023-07-25	6.18	6.24	6.18	6.20	214684
2023-07-26	6.20	6.24	6.20	6.24	125401
2023-07-27	6.23	6.26	6.22	6.23	194778
2023-07-28	6.23	6.27	6.22	6.27	57074
2023-07-31	6.27	6.29	6.26	6.28	63144
2023-08-01	6.24	6.28	6.24	6.24	111798
2023-08-02	6.25	6.29	6.23	6.29	200088
2023-08-03	6.27	6.28	6.22	6.24	152507
2023-08-04	6.28	6.31	6.26	6.30	93061
2023-08-07	6.30	6.36	6.28	6.28	204186
2023-08-08	6.32	6.34	6.30	6.30	102913
2023-08-09	6.34	6.36	6.30	6.34	168839
2023-08-10	6.35	6.35	6.30	6.30	161680
2023-08-11	6.29	6.37	6.29	6.32	103491
2023-08-14	6.33	6.35	6.31	6.33	62367
2023-08-15	6.36	6.38	6.29	6.25	212760
2023-08-16	6.31	6.32	6.23	6.23	77062
2023-08-17	6.25	6.28	6.19	6.19	82534
2023-08-18	6.17	6.23	6.17	6.17	153075
2023-08-21	6.19	6.24	6.16	6.20	98072
2023-08-22	6.18	6.22	6.14	6.16	175897
2023-08-23	6.16	6.20	6.14	6.17	446517
2023-08-24	6.20	6.20	6.14	6.14	159570
2023-08-25	6.18	6.19	6.14	6.14	204710
2023-08-28	6.13	6.17	6.13	6.16	249990
2023-08-29	6.18	6.20	6.16	6.18	295879
2023-08-30	6.19	6.20	6.16	6.17	315802
2023-08-31	6.21	6.23	6.18	6.20	307466
2023-09-01	6.21	6.24	6.16	6.17	210179
2023-09-05	6.16	6.20	6.15	6.15	150966
2023-09-06	6.15	6.19	6.15	6.17	248160
2023-09-07	6.17	6.24	6.17	6.24	122004
2023-09-08	6.26	6.27	6.22	6.25	280551
2023-09-11	6.29	6.29	6.20	6.21	190979
2023-09-12	6.23	6.24	6.21	6.23	140452
2023-09-13	6.24	6.25	6.20	6.22	190041
2023-09-14	6.22	6.25	6.20	6.14	144482
2023-09-15	6.14	6.18	6.12	6.16	78638
2023-09-18	6.16	6.20	6.15	6.20	131546
2023-09-19	6.20	6.20	6.17	6.19	106788
2023-09-20	6.18	6.20	6.16	6.17	105118
2023-09-21	6.16	6.18	6.15	6.17	71391
2023-09-22	6.19	6.24	6.16	6.24	72791
2023-09-25	6.22	6.22	6.17	6.20	50775
2023-09-26	6.19	6.19	6.10	6.12	71297
2023-09-27	6.15	6.19	6.08	6.17	124267
2023-09-28	6.15	6.17	6.09	6.09	131177
2023-09-29	6.12	6.17	6.07	6.09	220332
2023-10-02	6.11	6.11	6.00	6.04	231321
2023-10-03	6.05	6.06	5.92	5.92	183256
2023-10-04	5.96	5.98	5.94	5.95	89766
2023-10-05	5.94	6.02	5.94	5.99	189662
2023-10-06	5.97	6.03	5.97	6.00	122034
2023-10-09	6.00	6.02	5.99	6.02	162118
2023-10-10	6.04	6.08	6.00	6.05	76129
2023-10-11	6.05	6.07	5.99	6.01	132391
2023-10-12	6.04	6.04	5.98	5.95	94954
2023-10-13	5.95	5.98	5.91	5.91	100098
2023-10-16	5.92	6.00	5.89	5.90	155582
2023-10-17	5.90	5.93	5.88	5.91	149866
2023-10-18	5.92	5.93	5.90	5.93	172122
2023-10-19	5.93	5.93	5.88	5.90	128253
2023-10-20	5.92	5.97	5.86	5.87	88662
2023-10-23	5.85	5.85	5.82	5.83	98573
2023-10-24	5.82	5.90	5.82	5.87	117216
2023-10-25	5.85	5.85	5.77	5.77	223176
2023-10-26	5.76	5.81	5.76	5.79	111346
2023-10-27	5.77	5.83	5.77	5.79	139918
2023-10-30	5.79	5.84	5.78	5.82	143590
2023-10-31	5.82	5.92	5.82	5.89	161308
2023-11-01	5.86	6.00	5.86	5.98	173505
2023-11-02	5.97	6.10	5.97	6.05	132220
2023-11-03	6.09	6.18	6.09	6.15	136335
2023-11-06	6.15	6.15	6.06	6.15	120459
2023-11-07	6.13	6.14	6.12	6.13	37213
2023-11-08	6.15	6.15	6.12	6.13	81203
2023-11-09	6.15	6.15	6.05	6.06	39909
2023-11-10	6.07	6.11	6.04	6.09	47078
2023-11-13	6.09	6.10	6.04	6.05	52034
2023-11-14	6.12	6.23	6.12	6.12	208130
2023-11-15	6.14	6.19	6.06	6.06	157763
2023-11-16	6.06	6.17	6.06	6.15	97733
2023-11-17	6.17	6.17	6.09	6.13	158822
2023-11-20	6.14	6.15	6.11	6.15	89631
2023-11-21	6.15	6.17	6.08	6.12	126965
2023-11-22	6.14	6.16	6.10	6.10	83058
2023-11-24	6.13	6.15	6.10	6.15	52826
2023-11-27	6.17	6.18	6.15	6.18	50709
2023-11-28	6.15	6.19	6.15	6.15	80715
2023-11-29	6.18	6.18	6.14	6.17	115026
2023-11-30	6.18	6.19	6.14	6.16	176087
2023-12-01	6.17	6.35	6.17	6.35	220153
2023-12-04	6.32	6.34	6.26	6.29	133067
2023-12-05	6.28	6.33	6.21	6.21	124615
2023-12-06	6.25	6.25	6.18	6.21	250073
2023-12-07	6.19	6.22	6.18	6.18	245448
2023-12-08	6.20	6.21	6.18	6.21	92838
2023-12-11	6.21	6.22	6.19	6.20	101255
2023-12-12	6.18	6.23	6.18	6.22	100296
2023-12-13	6.24	6.33	6.23	6.32	155667
2023-12-14	6.34	6.40	6.33	6.28	173958
2023-12-15	6.31	6.33	6.25	6.30	169173
2023-12-18	6.31	6.41	6.31	6.41	195502
2023-12-19	6.37	6.46	6.37	6.38	262724
2023-12-20	6.40	6.45	6.24	6.28	209664
2023-12-21	6.30	6.33	6.28	6.30	68932
2023-12-22	6.31	6.33	6.27	6.29	96498
2023-12-26	6.30	6.40	6.29	6.34	125682
2023-12-27	6.34	6.47	6.34	6.36	168207
2023-12-28	6.38	6.43	6.30	6.33	245061
2023-12-29	6.35	6.40	6.22	6.22	426165
2024-01-02	6.25	6.31	6.24	6.31	109501
2024-01-03	6.32	6.33	6.29	6.31	81115
2024-01-04	6.28	6.47	6.28	6.45	363650
2024-01-05	6.44	6.56	6.42	6.42	142427
2024-01-08	6.47	6.51	6.41	6.45	93981
2024-01-09	6.45	6.49	6.39	6.40	95636
2024-01-10	6.43	6.47	6.40	6.44	71304
2024-01-11	6.46	6.46	6.39	6.41	88080
2024-01-12	6.45	6.45	6.36	6.37	155095
2024-01-16	6.40	6.42	6.32	6.34	139638
2024-01-17	6.36	6.44	6.33	6.28	186945
2024-01-18	6.30	6.36	6.18	6.18	335309
2024-01-19	6.20	6.21	6.14	6.18	478571
2024-01-22	6.18	6.25	6.15	6.22	472321
2024-01-23	6.20	6.23	6.20	6.22	148192
2024-01-24	6.21	6.26	6.21	6.26	109847
2024-01-25	6.28	6.28	6.26	6.27	97660
2024-01-26	6.26	6.29	6.25	6.26	203807
2024-01-29	6.25	6.28	6.25	6.28	244782
2024-01-30	6.26	6.29	6.26	6.29	154725
2024-01-31	6.27	6.31	6.27	6.30	151157
2024-02-01	6.28	6.36	6.28	6.36	168930
2024-02-02	6.31	6.34	6.31	6.31	78962
2024-02-05	6.33	6.33	6.28	6.32	109490
2024-02-06	6.30	6.37	6.30	6.36	81714
2024-02-07	6.36	6.37	6.33	6.37	95007
2024-02-08	6.35	6.36	6.34	6.35	83625
2024-02-09	6.36	6.36	6.32	6.33	122864
2024-02-12	6.34	6.36	6.32	6.35	156168
2024-02-13	6.35	6.35	6.32	6.35	92256
2024-02-14	6.34	6.37	6.31	6.34	125616
2024-02-15	6.32	6.37	6.32	6.27	158380
2024-02-16	6.26	6.29	6.26	6.28	97455
2024-02-20	6.26	6.30	6.26	6.30	117155
2024-02-21	6.28	6.32	6.28	6.30	147564
2024-02-22	6.31	6.32	6.27	6.28	121046
2024-02-23	6.30	6.31	6.26	6.27	227991
2024-02-26	6.27	6.27	6.22	6.25	150390
2024-02-27	6.25	6.26	6.23	6.24	159783
2024-02-28	6.24	6.27	6.23	6.26	78658
2024-02-29	6.26	6.29	6.26	6.29	84431
2024-03-01	6.28	6.30	6.27	6.28	105369
2024-03-04	6.27	6.29	6.24	6.26	203248
2024-03-05	6.28	6.28	6.22	6.24	191419
2024-03-06	6.22	6.27	6.22	6.27	209915
2024-03-07	6.28	6.28	6.27	6.28	75171
2024-03-08	6.28	6.29	6.27	6.28	62060
2024-03-11	6.28	6.30	6.26	6.30	80043
2024-03-12	6.30	6.32	6.28	6.32	156024
2024-03-13	6.33	6.33	6.29	6.31	176056
2024-03-14	6.34	6.34	6.28	6.29	84529
2024-03-15	6.31	6.35	6.30	6.26	193547
2024-03-18	6.28	6.29	6.26	6.27	60646
2024-03-19	6.26	6.31	6.26	6.30	84483
2024-03-20	6.27	6.30	6.26	6.30	184726
2024-03-21	6.29	6.31	6.28	6.29	99233
2024-03-22	6.31	6.31	6.27	6.28	75907
2024-03-25	6.27	6.28	6.23	6.24	232791
2024-03-26	6.24	6.33	6.23	6.23	193381
2024-03-27	6.25	6.27	6.23	6.25	222734
2024-03-28	6.26	6.27	6.25	6.27	193158
2024-04-01	6.28	6.28	6.24	6.25	224026
2024-04-02	6.25	6.26	6.22	6.23	211101
2024-04-03	6.22	6.23	6.20	6.22	314967
2024-04-04	6.23	6.23	6.20	6.21	558548
2024-04-05	6.23	6.24	6.19	6.21	149159
2024-04-08	6.22	6.26	6.22	6.26	265223
2024-04-09	6.27	6.30	6.26	6.30	227011
2024-04-10	6.29	6.29	6.25	6.26	240946
2024-04-11	6.28	6.28	6.24	6.25	215320
2024-04-12	6.24	6.26	6.18	6.18	135962
2024-04-15	6.19	6.23	6.12	6.09	392024
2024-04-16	6.11	6.15	6.08	6.10	156158
2024-04-17	6.10	6.14	6.10	6.14	69248
2024-04-18	6.15	6.16	6.12	6.15	59788
2024-04-19	6.15	6.17	6.11	6.13	213809
2024-04-22	6.17	6.18	6.14	6.15	91979
2024-04-23	6.18	6.20	6.17	6.20	144244
2024-04-24	6.22	6.22	6.17	6.19	145715
2024-04-25	6.18	6.18	6.14	6.16	142630
2024-04-26	6.18	6.20	6.16	6.20	109401
2024-04-29	6.21	6.22	6.19	6.22	109283
2024-04-30	6.22	6.23	6.20	6.23	115164
2024-05-01	6.23	6.27	6.23	6.27	111092
2024-05-02	6.29	6.29	6.26	6.29	64348
2024-05-03	6.30	6.31	6.28	6.28	117844
2024-05-06	6.33	6.33	6.29	6.30	67006
2024-05-07	6.38	6.38	6.22	6.28	410624
2024-05-08	6.27	6.29	6.25	6.26	153194
2024-05-09	6.28	6.29	6.26	6.29	112043
2024-05-10	6.31	6.31	6.26	6.27	92565
2024-05-13	6.30	6.30	6.26	6.29	255678
2024-05-14	6.31	6.31	6.27	6.31	336204
2024-05-15	6.36	6.36	6.32	6.30	203231
2024-05-16	6.33	6.35	6.26	6.28	234829
2024-05-17	6.28	6.33	6.28	6.33	126271
2024-05-20	6.33	6.35	6.27	6.27	109944
2024-05-21	6.30	6.30	6.26	6.28	241653
2024-05-22	6.31	6.31	6.28	6.31	144446
2024-05-23	6.34	6.34	6.26	6.29	176795
2024-05-24	6.30	6.30	6.27	6.29	76833
2024-05-28	6.30	6.31	6.25	6.26	130387
2024-05-29	6.26	6.26	6.20	6.21	195908
2024-05-30	6.23	6.25	6.23	6.25	78553
2024-05-31	6.27	6.31	6.25	6.31	149646
2024-06-03	6.29	6.31	6.27	6.31	98816
2024-06-04	6.32	6.32	6.30	6.31	142619
2024-06-05	6.35	6.36	6.32	6.36	132072
2024-06-06	6.36	6.39	6.35	6.39	109866
2024-06-07	6.39	6.41	6.36	6.38	173138
2024-06-10	6.40	6.41	6.38	6.39	70921
2024-06-11	6.40	6.41	6.33	6.36	128817
2024-06-12	6.39	6.42	6.39	6.42	159288
2024-06-13	6.43	6.43	6.39	6.43	172723
2024-06-14	6.42	6.42	6.33	6.33	416672
2024-06-17	6.33	6.38	6.32	6.31	245722
2024-06-18	6.34	6.34	6.29	6.31	199401
2024-06-20	6.32	6.33	6.27	6.31	242332
2024-06-21	6.33	6.36	6.26	6.27	247215
2024-06-24	6.31	6.31	6.26	6.29	144012
2024-06-25	6.29	6.37	6.27	6.37	223089
2024-06-26	6.35	6.36	6.31	6.34	172031
2024-06-27	6.35	6.37	6.35	6.36	190153
2024-06-28	6.38	6.39	6.33	6.34	174638
2024-07-01	6.34	6.39	6.31	6.36	267883
2024-07-02	6.38	6.40	6.35	6.40	179679
2024-07-03	6.41	6.45	6.40	6.45	164011
2024-07-05	6.45	6.45	6.39	6.39	147773
2024-07-08	6.42	6.42	6.37	6.40	94644
2024-07-09	6.41	6.45	6.39	6.45	248802
2024-07-10	6.48	6.48	6.43	6.47	209165
2024-07-11	6.50	6.51	6.46	6.51	192811
2024-07-12	6.53	6.53	6.47	6.51	115732
2024-07-15	6.55	6.61	6.54	6.55	520492
2024-07-16	6.60	6.65	6.56	6.63	369670
2024-07-17	6.64	6.65	6.52	6.54	589803
2024-07-18	6.57	6.58	6.44	6.51	429319
2024-07-19	6.51	6.59	6.44	6.54	1546928
2024-07-22	6.53	6.57	6.47	6.52	138673
2024-07-23	6.55	6.59	6.51	6.53	117196
2024-07-24	6.52	6.56	6.46	6.52	127619
2024-07-25	6.55	6.55	6.45	6.45	170501
2024-07-26	6.49	6.58	6.46	6.52	153857
2024-07-29	6.55	6.59	6.47	6.49	193267
2024-07-30	6.52	6.56	6.50	6.52	166073
2024-07-31	6.60	6.60	6.50	6.54	233140
2024-08-01	6.57	6.60	6.51	6.55	200747
2024-08-02	6.56	6.60	6.47	6.50	264665
2024-08-05	6.45	6.48	6.32	6.36	260425
2024-08-06	6.39	6.58	6.39	6.56	672744
2024-08-07	6.62	6.64	6.56	6.61	672526
2024-08-08	6.63	6.67	6.61	6.65	440712
2024-08-09	6.65	6.66	6.61	6.63	179854
2024-08-12	6.63	6.67	6.61	6.63	125858
2024-08-13	6.65	6.66	6.65	6.66	93709
2024-08-14	6.68	6.69	6.64	6.65	143050
2024-08-15	6.70	6.70	6.64	6.67	174989
2024-08-16	6.68	6.74	6.68	6.68	346538
2024-08-19	6.70	6.70	6.59	6.64	324570
2024-08-20	6.65	6.67	6.56	6.66	253224
2024-08-21	6.68	6.68	6.47	6.64	252229
2024-08-22	6.66	6.66	6.58	6.61	87354
2024-08-23	6.65	6.69	6.62	6.68	110042
2024-08-26	6.72	6.73	6.68	6.72	181295
2024-08-27	6.72	6.73	6.68	6.72	95104
2024-08-28	6.73	6.74	6.70	6.72	84050
2024-08-29	6.70	6.74	6.68	6.70	114504
2024-08-30	6.73	6.75	6.67	6.72	144525
2024-09-03	6.71	6.74	6.68	6.69	122169
2024-09-04	6.70	6.70	6.66	6.67	262520
2024-09-05	6.70	6.70	6.62	6.65	220721
2024-09-06	6.65	6.67	6.59	6.63	239077
2024-09-09	6.65	6.65	6.62	6.64	97506
2024-09-10	6.67	6.67	6.63	6.67	254850
2024-09-11	6.70	6.70	6.64	6.68	278999
2024-09-12	6.72	6.73	6.69	6.70	215950
2024-09-13	6.74	6.75	6.70	6.73	186031
2024-09-16	6.76	6.76	6.73	6.75	138141
2024-09-17	6.79	6.79	6.75	6.78	255605
2024-09-18	6.81	6.81	6.73	6.72	222432
2024-09-19	6.75	6.75	6.61	6.68	222314
2024-09-20	6.70	6.70	6.67	6.70	115783
2024-09-23	6.67	6.68	6.63	6.67	141217
2024-09-24	6.65	6.68	6.64	6.68	198404
2024-09-25	6.69	6.69	6.61	6.68	145974
2024-09-26	6.67	6.70	6.66	6.69	161805
2024-09-27	6.69	6.70	6.64	6.68	160339
2024-09-30	6.70	6.71	6.65	6.67	292740
2024-10-01	6.71	6.72	6.67	6.72	242262
2024-10-02	6.72	6.73	6.66	6.72	223914
2024-10-03	6.69	6.72	6.66	6.69	193034
2024-10-04	6.72	6.72	6.69	6.71	119062
2024-10-07	6.74	6.82	6.70	6.75	339333
2024-10-08	6.77	6.77	6.71	6.73	180708
2024-10-09	6.74	6.80	6.74	6.77	204179
2024-10-10	6.79	6.79	6.72	6.76	170215
2024-10-11	6.77	6.77	6.71	6.75	186636
2024-10-14	6.75	6.77	6.73	6.75	221663
2024-10-15	6.77	6.79	6.72	6.74	275429
2024-10-16	6.75	6.83	6.69	6.67	489774
2024-10-17	6.67	6.67	6.56	6.58	350258
2024-10-18	6.56	6.61	6.55	6.55	199486
2024-10-21	6.56	6.59	6.49	6.58	332921
2024-10-22	6.58	6.58	6.55	6.56	97165
2024-10-23	6.59	6.59	6.54	6.54	82086
2024-10-24	6.57	6.59	6.52	6.55	96209
2024-10-25	6.59	6.62	6.52	6.56	192389
2024-10-28	6.54	6.61	6.49	6.51	179457
2024-10-29	6.53	6.53	6.44	6.47	252881
2024-10-30	6.44	6.51	6.44	6.47	157550
2024-10-31	6.50	6.51	6.44	6.51	202243
2024-11-01	6.52	6.53	6.47	6.51	185528
2024-11-04	6.54	6.54	6.44	6.48	163378
2024-11-05	6.51	6.51	6.47	6.48	126661
2024-11-06	6.56	6.62	6.52	6.54	229541
2024-11-07	6.51	6.59	6.51	6.57	119421
2024-11-08	6.55	6.63	6.55	6.59	158564
2024-11-11	6.62	6.62	6.58	6.61	138914
2024-11-12	6.61	6.61	6.51	6.56	126552
2024-11-13	6.59	6.60	6.50	6.52	197707
2024-11-14	6.55	6.56	6.47	6.51	243039
2024-11-15	6.53	6.53	6.42	6.42	272332
2024-11-18	6.42	6.44	6.37	6.43	213338
2024-11-19	6.43	6.49	6.43	6.49	244550
2024-11-20	6.48	6.53	6.46	6.51	188130
2024-11-21	6.52	6.56	6.51	6.55	125163
2024-11-22	6.56	6.60	6.53	6.60	212670
2024-11-25	6.65	6.65	6.58	6.61	92997
2024-11-26	6.60	6.60	6.51	6.57	179067
2024-11-27	6.60	6.62	6.56	6.58	67484
2024-11-29	6.60	6.65	6.59	6.64	83452
2024-12-02	6.64	6.65	6.61	6.64	121837
2024-12-03	6.67	6.67	6.63	6.66	112061
2024-12-04	6.67	6.67	6.61	6.67	155904
2024-12-05	6.68	6.68	6.63	6.67	133219
2024-12-06	6.70	6.74	6.67	6.71	153928
2024-12-09	6.72	6.75	6.59	6.70	315548
2024-12-10	6.70	6.70	6.66	6.68	176940
2024-12-11	6.71	6.75	6.69	6.72	159616
2024-12-12	6.73	6.75	6.68	6.72	175884
2024-12-13	6.74	6.75	6.67	6.63	206539
2024-12-16	6.66	6.67	6.62	6.63	98254
2024-12-17	6.62	6.64	6.52	6.57	99619
2024-12-18	6.60	6.60	6.41	6.41	271198
2024-12-19	6.43	6.48	6.35	6.39	363890
2024-12-20	6.36	6.44	6.33	6.44	328895
2024-12-23	6.47	6.47	6.43	6.45	140617
2024-12-24	6.48	6.49	6.45	6.46	130826
2024-12-26	6.44	6.51	6.41	6.47	212447
2024-12-27	6.49	6.49	6.41	6.45	99572
2024-12-30	6.45	6.52	6.45	6.50	196998
2024-12-31	6.54	6.64	6.49	6.63	649247
2025-01-02	6.65	6.68	6.58	6.59	88581
2025-01-03	6.62	6.62	6.57	6.59	87833
2025-01-06	6.61	6.65	6.53	6.61	213208
2025-01-07	6.61	6.63	6.53	6.59	141600
2025-01-08	6.60	6.66	6.59	6.66	178591
2025-01-10	6.61	6.62	6.56	6.58	132053
2025-01-13	6.54	6.58	6.53	6.56	170952
2025-01-14	6.59	6.61	6.54	6.59	184809
2025-01-15	6.65	6.66	6.61	6.64	203131
2025-01-16	6.65	6.66	6.60	6.64	195980
2025-01-17	6.66	6.68	6.60	6.62	385237
2025-01-21	6.65	6.65	6.56	6.59	219376
2025-01-22	6.51	6.58	6.51	6.54	301950
2025-01-23	6.55	6.56	6.50	6.56	245525
2025-01-24	6.58	6.62	6.50	6.62	334297
2025-01-27	6.62	6.64	6.57	6.61	235421
2025-01-28	6.62	6.64	6.58	6.64	319995
2025-01-29	6.64	6.64	6.60	6.64	196615
2025-01-30	6.64	6.68	6.62	6.62	165100
2025-01-31	6.62	6.66	6.62	6.65	265126
2025-02-03	6.64	6.64	6.58	6.63	188194
2025-02-04	6.64	6.65	6.61	6.65	110138
2025-02-05	6.67	6.67	6.64	6.67	142262
2025-02-06	6.67	6.68	6.63	6.65	180281
2025-02-07	6.64	6.67	6.63	6.64	167506
2025-02-10	6.65	6.67	6.62	6.64	128179
2025-02-11	6.64	6.68	6.63	6.66	107319
2025-02-12	6.66	6.68	6.64	6.68	140813
2025-02-13	6.68	6.69	6.65	6.69	146311
2025-02-14	6.69	6.70	6.68	6.64	78761
2025-02-18	6.70	6.71	6.65	6.68	148177
2025-02-19	6.68	6.71	6.65	6.69	217631
2025-02-20	6.70	6.70	6.63	6.63	139425
2025-02-21	6.67	6.67	6.63	6.65	100512
2025-02-24	6.65	6.66	6.60	6.62	184734
2025-02-25	6.65	6.67	6.61	6.63	166630
2025-02-26	6.63	6.63	6.57	6.60	204482
2025-02-27	6.63	6.63	6.52	6.54	304464
2025-02-28	6.58	6.59	6.53	6.55	215739
2025-03-03	6.56	6.59	6.53	6.53	216760

Explore More About FTF

Coins representing dividend payouts and trends

FTF Dividend History

Discover Franklin Limited Duration'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

FTF Stock Split History

Discover Franklin Limited Duration'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

FTF Historical Prices

Explore Franklin Limited Duration's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics