KRO Historical Prices

Summary

Key Stock Metrics

7.17

(March 11, 2025)

52-Week Low

13.77

(July 17, 2024)

52-Week High

34.50

(July 7, 2011)

All-Time High

7.48

(March 31, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-12-09	8.63	8.75	8.15	8.60	44000
2003-12-10	8.55	8.66	8.40	8.40	27200
2003-12-11	8.40	8.50	8.30	8.35	24000
2003-12-12	8.35	8.83	8.35	8.63	209400
2003-12-15	8.68	8.79	8.58	8.58	122600
2003-12-16	8.58	8.78	8.58	8.78	42400
2003-12-17	8.75	8.93	8.75	8.93	73400
2003-12-18	8.90	9.19	8.88	9.14	49600
2003-12-19	9.13	9.13	8.90	8.95	155600
2003-12-22	8.95	9.00	8.85	9.00	82800
2003-12-23	9.13	9.91	9.13	9.91	63400
2003-12-24	9.86	10.15	9.86	10.15	13000
2003-12-26	10.18	10.50	10.18	10.50	11000
2003-12-29	10.68	12.40	10.68	12.40	158000
2003-12-30	12.40	13.37	12.00	12.01	277200
2003-12-31	12.11	12.11	10.75	11.10	536000
2004-01-02	11.38	11.70	11.24	11.60	42200
2004-01-05	11.73	11.90	11.38	11.40	32800
2004-01-06	11.30	11.30	10.76	11.11	137400
2004-01-07	11.05	11.40	11.05	11.38	79200
2004-01-08	11.38	12.30	11.38	12.02	113200
2004-01-09	12.27	12.75	12.13	12.52	70000
2004-01-12	12.58	12.65	12.00	12.03	39800
2004-01-13	12.00	12.15	12.00	12.10	37000
2004-01-14	12.05	12.10	12.00	12.05	70200
2004-01-15	12.00	12.20	12.00	12.15	15600
2004-01-16	12.15	12.95	12.15	12.95	63800
2004-01-20	12.95	13.30	12.75	13.00	28400
2004-01-21	12.95	13.00	12.75	12.76	7000
2004-01-22	12.73	12.93	12.73	12.91	10000
2004-01-23	12.80	12.93	12.75	12.93	17600
2004-01-26	12.85	12.95	12.35	12.39	12800
2004-01-27	12.39	12.75	12.00	12.56	45800
2004-01-28	12.50	12.50	12.15	12.15	22600
2004-01-29	12.10	12.50	11.88	12.50	27000
2004-01-30	12.55	12.85	12.40	12.80	41600
2004-02-02	12.80	12.80	12.63	12.70	30600
2004-02-03	12.65	13.15	12.63	13.15	33000
2004-02-04	13.05	13.10	12.63	12.63	25400
2004-02-05	12.75	12.98	12.75	12.90	22600
2004-02-06	12.88	13.05	12.80	13.05	23200
2004-02-09	13.00	13.35	12.95	13.30	23400
2004-02-10	13.25	14.00	13.20	14.00	37800
2004-02-11	14.13	14.13	13.25	13.80	54600
2004-02-12	13.80	13.90	13.55	13.88	130400
2004-02-13	13.70	14.04	13.70	14.01	18600
2004-02-17	14.00	14.30	13.99	14.30	23200
2004-02-18	14.30	14.30	14.00	14.00	21600
2004-02-19	14.05	14.15	14.00	14.00	28800
2004-02-20	14.01	14.01	13.75	13.81	70200
2004-02-23	13.81	14.00	13.80	14.00	24800
2004-02-24	14.00	14.46	14.00	14.25	26000
2004-02-25	14.22	16.05	14.15	15.50	55200
2004-02-26	15.55	16.43	15.51	15.88	67000
2004-02-27	15.88	16.40	15.88	16.13	40200
2004-03-01	16.38	16.88	16.38	16.63	66800
2004-03-02	16.63	16.63	16.13	16.15	46200
2004-03-03	16.05	16.10	15.78	16.06	8000
2004-03-04	16.07	16.07	15.90	15.98	5800
2004-03-05	16.02	16.05	15.95	16.00	3000
2004-03-08	16.05	16.40	15.95	16.40	11000
2004-03-09	16.33	16.33	15.60	15.60	12800
2004-03-10	15.65	15.65	15.00	15.00	19400
2004-03-11	15.00	15.38	15.00	15.18	38200
2004-03-12	15.13	15.33	15.03	15.32	23400
2004-03-15	15.35	15.35	14.98	15.00	58000
2004-03-16	15.05	15.30	15.00	15.20	10200
2004-03-17	15.20	15.55	15.20	15.51	28200
2004-03-18	15.50	15.70	15.50	15.50	71400
2004-03-19	15.53	15.58	15.50	15.51	11400
2004-03-22	15.50	15.54	15.25	15.25	47600
2004-03-23	15.26	15.26	15.00	15.01	11800
2004-03-24	15.00	15.05	14.45	14.45	80000
2004-03-25	14.45	14.45	14.30	14.35	22400
2004-03-26	14.40	14.40	14.31	14.33	11600
2004-03-29	14.35	15.15	14.35	15.08	35000
2004-03-30	15.10	15.21	14.80	14.96	15200
2004-03-31	15.00	15.15	14.60	15.15	16600
2004-04-01	15.20	15.50	15.20	15.45	6400
2004-04-02	15.55	16.30	15.55	15.86	23200
2004-04-05	15.95	16.75	15.90	16.51	21400
2004-04-06	16.51	16.51	16.30	16.34	8800
2004-04-07	16.27	16.27	16.00	16.06	6400
2004-04-08	16.00	16.00	15.75	15.85	6000
2004-04-12	15.80	16.12	15.80	16.04	10000
2004-04-13	16.00	16.10	16.00	16.10	17400
2004-04-14	16.15	16.20	16.10	16.13	11200
2004-04-15	16.15	16.18	16.07	16.07	4400
2004-04-16	16.13	16.30	16.05	16.25	4600
2004-04-19	16.25	16.25	16.05	16.05	6000
2004-04-20	16.00	16.10	16.00	16.00	8800
2004-04-21	16.00	16.15	16.00	16.15	3000
2004-04-22	16.15	16.50	16.13	16.50	8400
2004-04-23	16.50	16.50	16.00	16.01	11600
2004-04-26	16.01	16.07	16.00	16.00	11600
2004-04-27	15.95	16.15	15.95	16.04	11600
2004-04-28	16.00	16.10	16.00	16.00	39000
2004-04-29	16.05	16.05	15.50	15.50	20000
2004-04-30	15.55	15.70	15.50	15.55	6600
2004-05-03	15.58	15.62	15.50	15.62	4400
2004-05-04	15.58	15.70	15.50	15.65	6200
2004-05-05	15.70	15.70	15.55	15.56	5000
2004-05-06	15.50	15.68	15.50	15.55	19200
2004-05-07	15.63	15.63	15.50	15.51	22400
2004-05-10	15.51	15.54	15.20	15.20	53600
2004-05-11	15.10	15.10	15.00	15.03	23400
2004-05-12	14.98	15.15	14.95	15.15	30200
2004-05-13	15.15	15.25	15.01	15.07	4800
2004-05-14	15.00	15.04	15.00	15.04	1600
2004-05-17	15.04	15.04	14.50	14.56	48400
2004-05-18	14.63	15.10	14.63	15.09	8000
2004-05-19	15.15	15.39	15.00	15.00	11200
2004-05-20	15.03	15.03	15.00	15.01	13600
2004-05-21	15.03	15.63	15.03	15.60	15200
2004-05-24	15.65	15.80	15.55	15.69	6000
2004-05-25	15.73	15.93	15.73	15.85	7000
2004-05-26	15.75	15.81	15.72	15.75	3200
2004-05-27	15.70	15.73	15.63	15.63	6800
2004-05-28	15.55	15.55	15.50	15.50	7600
2004-06-01	15.60	15.81	15.53	15.80	9000
2004-06-02	15.81	15.91	15.73	15.81	2400
2004-06-03	15.79	15.79	15.50	15.50	9600
2004-06-04	15.55	15.59	15.53	15.57	4000
2004-06-07	15.60	15.68	15.51	15.68	5000
2004-06-08	15.73	16.25	15.73	16.25	18000
2004-06-09	16.23	16.70	16.00	16.47	43400
2004-06-10	16.38	16.74	16.38	16.70	25000
2004-06-14	16.63	16.63	16.00	16.00	46400
2004-06-15	16.00	16.00	15.55	15.56	34200
2004-06-16	15.60	15.60	15.51	15.51	6800
2004-06-17	15.40	15.80	15.40	15.80	9000
2004-06-18	15.90	16.50	15.81	16.50	52800
2004-06-21	16.47	16.52	16.39	16.43	7200
2004-06-22	16.43	16.43	15.75	15.84	15200
2004-06-23	15.84	16.37	15.83	16.35	15800
2004-06-24	16.38	16.50	16.25	16.26	15600
2004-06-25	16.16	16.65	16.16	16.65	47800
2004-06-28	16.73	16.74	16.42	16.43	16000
2004-06-29	16.50	16.74	16.50	16.74	14400
2004-06-30	16.74	17.24	16.74	17.10	22800
2004-07-01	17.08	17.47	16.91	17.24	19200
2004-07-02	17.32	17.49	17.32	17.48	7000
2004-07-06	17.41	17.41	16.70	16.83	9400
2004-07-07	16.71	16.71	16.00	16.00	19800
2004-07-08	15.90	15.90	15.50	15.50	8600
2004-07-09	15.65	16.30	15.65	16.05	9400
2004-07-12	16.05	16.23	16.05	16.23	5800
2004-07-13	16.30	16.40	16.22	16.40	8400
2004-07-14	16.30	16.58	16.00	16.52	24600
2004-07-15	16.45	16.45	16.00	16.00	13200
2004-07-16	15.96	15.96	15.75	15.88	14800
2004-07-19	15.75	16.01	15.65	16.01	9000
2004-07-20	16.08	16.08	16.02	16.07	5000
2004-07-21	15.95	16.06	15.78	15.85	12000
2004-07-22	15.80	15.80	15.50	15.65	16200
2004-07-23	15.65	15.66	15.40	15.40	15400
2004-07-26	15.50	15.60	15.50	15.53	7600
2004-07-27	15.53	15.58	15.51	15.55	6600
2004-07-28	15.52	15.57	15.50	15.50	18800
2004-07-29	15.60	15.60	15.50	15.50	26000
2004-07-30	15.51	15.62	15.49	15.53	22800
2004-08-02	15.52	15.88	15.52	15.75	10600
2004-08-03	15.75	15.75	15.51	15.60	3800
2004-08-04	15.55	15.67	15.50	15.51	16600
2004-08-05	15.50	15.85	15.50	15.59	7600
2004-08-06	15.59	15.94	15.54	15.94	49600
2004-08-09	16.00	16.11	15.95	15.98	23600
2004-08-10	16.03	16.13	15.65	16.05	16000
2004-08-11	16.04	16.07	15.93	16.07	2800
2004-08-12	16.13	16.33	16.13	16.28	6800
2004-08-13	16.35	16.50	16.33	16.50	11200
2004-08-16	16.70	16.70	16.35	16.37	7200
2004-08-17	16.37	16.43	16.37	16.43	11800
2004-08-18	16.50	16.59	16.50	16.53	8800
2004-08-19	16.48	16.49	16.26	16.26	7200
2004-08-20	16.26	16.50	16.26	16.50	7000
2004-08-23	16.40	16.44	16.27	16.27	6800
2004-08-24	16.27	16.27	16.01	16.07	6600
2004-08-25	16.07	16.14	16.03	16.10	7600
2004-08-26	16.15	16.33	16.15	16.20	2200
2004-08-27	16.15	16.15	16.02	16.03	5400
2004-08-30	16.03	16.18	16.00	16.18	21000
2004-08-31	16.15	16.19	16.13	16.15	2400
2004-09-01	16.10	16.76	16.10	16.76	15600
2004-09-02	16.75	16.76	16.73	16.74	1600
2004-09-03	16.74	17.18	16.74	17.17	4000
2004-09-07	17.15	17.38	17.15	17.26	2200
2004-09-08	17.23	17.26	17.16	17.20	2600
2004-09-09	17.08	17.40	17.00	17.36	6400
2004-09-10	17.45	17.90	17.35	17.90	5800
2004-09-13	17.88	18.41	17.88	18.31	6400
2004-09-14	18.28	18.52	18.28	18.51	7800
2004-09-15	18.50	18.77	18.50	18.71	5000
2004-09-16	18.65	18.90	18.65	18.90	1600
2004-09-17	18.90	18.90	18.51	18.58	55800
2004-09-20	18.58	18.65	18.38	18.48	40800
2004-09-21	18.53	18.68	18.51	18.59	4800
2004-09-22	18.63	18.63	18.20	18.21	10800
2004-09-23	18.21	18.27	18.13	18.27	2000
2004-09-24	18.26	18.46	18.26	18.46	6600
2004-09-27	18.50	18.50	18.25	18.25	4800
2004-09-28	18.30	18.78	18.28	18.75	5800
2004-09-29	18.76	19.70	18.76	19.68	33000
2004-09-30	19.90	20.15	19.82	19.85	23400
2004-10-01	19.98	20.23	19.08	19.31	25800
2004-10-04	19.40	20.00	19.40	19.95	13800
2004-10-05	20.00	20.50	20.00	20.10	25800
2004-10-06	20.05	20.20	19.91	20.20	21000
2004-10-07	20.20	20.20	19.83	19.83	7600
2004-10-08	19.75	20.00	19.68	19.85	9000
2004-10-11	19.85	19.85	19.10	19.25	27000
2004-10-12	19.25	19.40	18.93	19.40	20400
2004-10-13	19.40	20.03	19.40	19.68	27200
2004-10-14	19.58	19.59	19.43	19.50	9000
2004-10-15	19.43	19.54	19.43	19.54	2800
2004-10-18	19.56	19.89	19.55	19.89	6600
2004-10-19	19.98	19.98	19.40	19.40	11600
2004-10-20	19.33	19.57	19.30	19.56	9400
2004-10-21	19.56	19.90	19.56	19.90	3200
2004-10-22	19.88	19.88	19.66	19.67	15400
2004-10-25	19.59	19.89	19.45	19.45	9400
2004-10-26	19.50	19.88	19.50	19.88	8200
2004-10-27	19.97	20.25	19.97	20.08	8400
2004-10-28	20.08	20.08	19.88	20.00	2000
2004-10-29	20.00	20.05	19.89	19.95	5400
2004-11-01	20.05	20.05	19.82	19.93	8200
2004-11-02	19.83	19.87	19.45	19.79	9800
2004-11-03	19.88	19.88	19.49	19.57	6000
2004-11-04	19.47	20.25	19.38	19.75	16000
2004-11-05	19.76	20.37	19.76	20.37	11600
2004-11-08	20.45	20.80	20.36	20.63	6800
2004-11-09	20.58	20.58	20.35	20.37	14800
2004-11-10	20.32	20.52	20.32	20.35	8000
2004-11-11	20.28	20.60	20.28	20.51	19800
2004-11-12	20.58	20.74	20.50	20.68	29000
2004-11-15	20.58	20.69	20.38	20.50	36000
2004-11-16	20.50	20.56	20.38	20.51	34800
2004-11-17	20.55	20.70	20.39	20.56	37800
2004-11-18	20.60	20.60	20.43	20.48	2800
2004-11-19	20.43	20.63	20.38	20.62	11600
2004-11-22	20.67	21.80	20.66	21.65	24000
2004-11-23	21.75	21.88	21.23	21.50	14200
2004-11-24	21.50	21.75	21.50	21.50	27800
2004-11-26	21.52	21.80	21.52	21.80	1000
2004-11-29	21.80	22.10	21.72	22.10	12200
2004-11-30	22.15	22.95	22.15	22.95	12400
2004-12-01	23.00	24.25	23.00	24.24	25000
2004-12-02	24.34	24.42	22.95	23.00	42600
2004-12-03	22.95	23.00	22.15	22.15	20600
2004-12-06	22.05	22.05	21.38	21.45	17400
2004-12-07	21.48	21.48	20.68	20.70	23800
2004-12-08	20.58	20.63	20.35	20.43	18000
2004-12-09	20.43	20.44	20.26	20.43	9600
2004-12-10	20.33	20.50	20.30	20.45	14000
2004-12-13	20.48	20.48	20.18	20.24	10200
2004-12-14	20.21	20.46	20.15	20.40	12600
2004-12-15	20.35	20.89	20.27	20.86	71800
2004-12-16	20.86	20.98	20.67	20.74	17800
2004-12-17	20.75	20.80	20.50	20.67	26600
2004-12-20	20.67	20.75	20.64	20.74	6600
2004-12-21	20.74	20.75	20.50	20.54	18000
2004-12-22	20.25	20.34	20.17	20.17	11800
2004-12-23	20.27	20.50	20.27	20.46	9400
2004-12-27	20.40	20.40	20.26	20.38	1000
2004-12-28	20.39	20.50	20.39	20.50	9800
2004-12-29	20.50	20.50	19.96	20.35	10400
2004-12-30	20.32	20.38	20.15	20.26	34600
2004-12-31	20.23	20.38	20.04	20.38	16800
2005-01-03	20.43	20.50	19.95	20.14	60800
2005-01-04	20.50	20.50	20.05	20.33	89200
2005-01-05	20.43	21.13	20.26	20.29	47800
2005-01-06	20.25	20.38	20.03	20.38	7800
2005-01-07	20.28	20.38	20.20	20.25	1018400
2005-01-10	20.25	20.63	20.25	20.52	333800
2005-01-11	20.45	20.55	20.35	20.50	162800
2005-01-12	20.41	21.68	20.39	21.61	36000
2005-01-13	21.61	22.31	21.50	21.56	53800
2005-01-14	21.57	21.95	21.53	21.53	9400
2005-01-18	21.53	22.38	21.50	22.31	24000
2005-01-19	22.44	22.93	22.30	22.50	20200
2005-01-20	22.45	22.50	22.15	22.15	15400
2005-01-21	22.23	22.65	21.71	21.79	34600
2005-01-24	21.79	21.85	21.25	21.25	35600
2005-01-25	21.13	21.74	21.13	21.71	32800
2005-01-26	21.71	22.15	21.71	22.03	12400
2005-01-27	22.10	22.42	22.10	22.35	12800
2005-01-28	22.40	23.11	22.38	23.07	38800
2005-01-31	23.25	23.62	23.21	23.50	29600
2005-02-01	23.70	24.04	23.61	23.74	22800
2005-02-02	23.79	24.60	23.69	24.28	28600
2005-02-03	24.29	24.41	23.77	23.77	14000
2005-02-04	23.70	23.99	23.50	23.50	11200
2005-02-07	23.55	23.73	23.30	23.33	11600
2005-02-08	23.33	23.67	23.31	23.38	15600
2005-02-09	23.50	23.79	22.50	22.55	37800
2005-02-10	22.45	22.50	21.56	22.50	22200
2005-02-11	22.58	23.10	22.58	23.10	13000
2005-02-14	23.15	23.68	23.15	23.63	24200
2005-02-15	23.68	23.76	23.63	23.72	17000
2005-02-16	23.72	23.75	23.22	23.22	24400
2005-02-17	23.25	23.30	22.97	22.97	13200
2005-02-18	22.98	22.98	22.68	22.79	5000
2005-02-22	23.10	23.20	22.79	22.80	25400
2005-02-23	22.72	23.18	22.72	23.00	15400
2005-02-24	22.93	22.95	22.55	22.72	19400
2005-02-25	22.87	23.24	22.87	23.24	11400
2005-02-28	23.35	23.55	23.20	23.55	12200
2005-03-01	23.54	24.29	23.54	24.28	30400
2005-03-02	24.49	24.49	23.60	23.63	19200
2005-03-03	23.63	23.63	23.00	23.00	14600
2005-03-04	23.00	23.00	22.32	22.77	29400
2005-03-07	22.90	23.32	22.90	23.32	21800
2005-03-08	23.27	23.65	23.27	23.52	21800
2005-03-09	23.51	23.63	23.05	23.05	20000
2005-03-10	23.13	23.40	23.13	23.30	14800
2005-03-11	23.38	23.50	23.18	23.36	19200
2005-03-14	23.28	23.35	23.02	23.02	11800
2005-03-15	23.07	23.20	22.95	22.95	14800
2005-03-16	22.95	23.06	22.50	22.50	23800
2005-03-17	22.50	22.59	22.30	22.30	10000
2005-03-18	22.35	22.50	22.35	22.35	36600
2005-03-21	22.35	22.67	22.35	22.48	11400
2005-03-22	22.48	22.83	22.38	22.51	20200
2005-03-23	22.51	22.51	21.77	21.77	30600
2005-03-24	21.82	22.05	21.60	21.63	46000
2005-03-28	21.38	22.12	21.26	22.10	39400
2005-03-29	22.00	22.75	21.18	21.18	90400
2005-03-30	21.50	21.65	20.91	21.09	19200
2005-03-31	21.05	21.35	20.83	21.26	20000
2005-04-01	20.78	21.10	20.78	21.06	17800
2005-04-04	21.05	21.23	21.00	21.23	10400
2005-04-05	21.28	21.60	21.28	21.51	19000
2005-04-06	21.61	21.61	21.38	21.39	6200
2005-04-07	21.26	21.60	21.26	21.53	5000
2005-04-08	21.49	21.57	21.28	21.28	15800
2005-04-11	21.20	21.26	21.06	21.06	10200
2005-04-12	21.00	21.05	20.82	20.87	11400
2005-04-13	20.80	20.88	20.16	20.18	11800
2005-04-14	20.23	20.23	19.14	19.14	15200
2005-04-15	18.67	18.83	18.13	18.13	18800
2005-04-18	18.16	18.60	17.79	18.60	26800
2005-04-19	18.73	19.10	18.50	18.68	56200
2005-04-20	18.68	18.86	18.25	18.62	41000
2005-04-21	18.72	19.25	18.12	18.25	82000
2005-04-22	18.13	18.21	17.25	17.29	89600
2005-04-25	17.29	17.58	17.29	17.50	14200
2005-04-26	17.58	18.08	17.56	17.75	18800
2005-04-27	17.73	17.92	17.70	17.72	9800
2005-04-28	17.58	17.58	17.04	17.04	7600
2005-04-29	17.03	17.10	16.83	16.93	19400
2005-05-02	17.03	17.03	16.40	16.92	22800
2005-05-03	16.85	17.09	16.85	16.87	26400
2005-05-04	16.74	17.19	16.61	17.19	13800
2005-05-05	17.66	17.66	17.20	17.21	25600
2005-05-06	17.38	17.73	17.25	17.25	19200
2005-05-09	17.26	17.40	17.15	17.30	11200
2005-05-10	17.35	17.42	16.58	16.58	12000
2005-05-11	16.70	16.78	16.39	16.59	15000
2005-05-12	16.60	16.71	16.00	16.00	6800
2005-05-13	16.01	16.01	15.56	15.56	12000
2005-05-16	15.56	15.78	15.40	15.40	14000
2005-05-17	15.45	15.47	14.71	14.83	26000
2005-05-18	14.78	15.65	14.77	15.58	18200
2005-05-19	15.66	15.75	15.15	15.38	25200
2005-05-20	15.45	15.75	15.38	15.75	7000
2005-05-23	15.83	16.25	15.75	16.22	26000
2005-05-24	16.35	16.80	16.30	16.60	35200
2005-05-25	16.65	16.65	16.18	16.18	10600
2005-05-26	16.25	16.25	16.13	16.14	10000
2005-05-27	16.20	16.25	16.13	16.25	29600
2005-05-31	16.15	16.20	15.80	15.80	9800
2005-06-01	15.88	16.23	15.81	16.10	17000
2005-06-02	16.20	16.77	16.20	16.58	37400
2005-06-03	16.63	16.63	16.32	16.50	10000
2005-06-06	16.55	16.62	16.50	16.62	6600
2005-06-07	16.60	16.93	16.58	16.78	15800
2005-06-08	16.73	16.87	16.20	16.20	14000
2005-06-09	16.30	16.30	16.20	16.25	22600
2005-06-10	16.25	16.30	16.13	16.18	13800
2005-06-13	16.18	16.67	16.18	16.20	43800
2005-06-14	16.20	16.35	15.88	15.88	31000
2005-06-15	15.83	15.88	15.50	15.62	31800
2005-06-16	15.62	15.62	15.35	15.41	15600
2005-06-17	15.41	15.41	15.28	15.28	26000
2005-06-20	15.40	15.80	15.00	15.00	30600
2005-06-21	14.99	15.04	14.75	14.93	49400
2005-06-22	15.00	15.13	14.93	15.13	27200
2005-06-23	15.13	15.86	14.68	14.69	49600
2005-06-24	14.69	15.10	14.69	14.84	57600
2005-06-27	14.73	15.22	14.73	15.16	14800
2005-06-28	15.23	15.66	15.19	15.50	37800
2005-06-29	15.58	15.60	14.88	15.18	26000
2005-06-30	15.13	15.60	15.10	15.10	15600
2005-07-01	15.20	15.41	14.85	14.93	18000
2005-07-05	14.93	15.50	14.91	15.50	22400
2005-07-06	15.58	15.70	15.39	15.39	17600
2005-07-07	15.30	15.68	15.30	15.60	32600
2005-07-08	15.70	16.15	15.70	16.13	31200
2005-07-11	16.35	16.60	16.13	16.23	37800
2005-07-12	16.26	16.65	16.26	16.53	44400
2005-07-13	16.60	16.71	16.43	16.53	12000
2005-07-14	16.59	16.65	15.93	16.19	27000
2005-07-15	16.10	16.35	15.95	16.01	12400
2005-07-18	16.04	16.05	15.95	16.03	8000
2005-07-19	16.10	16.53	16.10	16.53	16600
2005-07-20	16.55	16.61	15.89	16.18	37400
2005-07-21	16.25	16.26	15.55	15.58	22800
2005-07-22	15.68	15.93	15.68	15.93	9200
2005-07-25	15.75	16.10	15.70	16.00	12800
2005-07-26	16.09	16.13	15.93	15.93	12400
2005-07-27	15.96	15.98	15.75	15.85	8000
2005-07-28	15.90	16.00	15.90	15.98	5600
2005-07-29	16.05	16.08	15.95	15.96	11400
2005-08-01	15.88	16.08	15.88	15.90	11600
2005-08-02	15.91	16.00	15.51	15.61	21400
2005-08-03	15.54	15.57	15.36	15.37	8400
2005-08-04	15.27	15.27	14.50	14.50	28000
2005-08-05	14.45	14.52	14.02	14.26	97600
2005-08-08	14.23	14.40	14.23	14.28	21200
2005-08-09	14.25	14.35	14.07	14.11	21400
2005-08-10	14.05	14.25	13.75	13.80	43000
2005-08-11	13.81	14.13	13.81	14.08	17000
2005-08-12	14.08	14.50	14.03	14.35	31400
2005-08-15	14.38	14.38	14.13	14.31	14000
2005-08-16	14.25	14.25	14.00	14.00	9800
2005-08-17	14.12	14.25	14.12	14.20	7600
2005-08-18	14.18	14.18	14.08	14.15	6200
2005-08-19	14.05	14.08	14.00	14.05	17000
2005-08-22	14.08	14.39	14.08	14.30	13800
2005-08-23	14.35	14.47	14.23	14.46	12400
2005-08-24	14.40	14.50	14.38	14.48	12800
2005-08-25	14.50	14.60	14.36	14.37	13600
2005-08-26	14.33	14.39	14.25	14.35	9800
2005-08-29	14.38	14.43	14.32	14.43	3400
2005-08-30	14.40	14.45	14.35	14.43	4000
2005-08-31	14.48	15.24	14.44	15.24	28000
2005-09-01	15.25	15.41	15.20	15.24	22800
2005-09-02	15.30	15.30	14.80	14.83	7600
2005-09-06	14.82	14.88	14.68	14.87	23600
2005-09-07	14.67	15.61	14.67	15.30	39800
2005-09-08	15.30	15.74	15.30	15.61	19600
2005-09-09	15.61	15.61	14.88	14.98	23800
2005-09-12	14.93	15.38	14.93	15.17	24200
2005-09-13	15.17	15.35	15.06	15.11	13200
2005-09-14	14.63	14.73	14.03	14.10	31000
2005-09-15	14.15	14.18	13.88	13.91	17600
2005-09-16	14.00	14.02	13.78	13.97	89200
2005-09-19	13.90	14.01	13.90	13.93	20800
2005-09-20	13.93	14.25	13.93	13.96	15200
2005-09-21	14.00	14.14	13.93	14.10	15600
2005-09-22	14.05	14.25	14.05	14.20	8800
2005-09-23	14.21	14.21	14.02	14.06	6600
2005-09-26	14.88	16.63	14.88	15.92	80400
2005-09-27	15.75	16.05	15.68	15.95	48400
2005-09-28	15.95	16.01	15.92	16.00	39800
2005-09-29	16.00	16.09	15.97	16.01	9800
2005-09-30	16.01	16.05	15.81	15.87	29000
2005-10-03	15.87	16.03	15.87	15.91	31400
2005-10-04	15.95	16.12	15.75	15.75	18200
2005-10-05	15.70	15.70	15.19	15.19	6600
2005-10-06	15.13	15.39	15.00	15.16	20600
2005-10-07	15.10	15.68	15.10	15.63	23200
2005-10-10	15.63	15.75	15.60	15.69	13000
2005-10-11	15.63	15.75	15.60	15.62	19000
2005-10-12	15.62	15.88	15.62	15.84	15600
2005-10-13	15.79	15.79	15.62	15.66	6200
2005-10-14	15.60	15.60	15.43	15.53	3200
2005-10-17	15.48	15.60	15.45	15.59	5400
2005-10-18	15.53	15.64	15.50	15.63	10600
2005-10-19	15.65	15.89	15.65	15.88	10000
2005-10-20	15.88	15.95	15.83	15.95	10200
2005-10-21	15.90	16.14	15.90	16.12	12600
2005-10-24	16.03	16.05	15.85	15.97	14400
2005-10-25	15.90	15.90	15.80	15.88	7000
2005-10-26	15.85	16.10	15.85	15.98	21400
2005-10-27	15.95	15.95	15.44	15.44	16600
2005-10-28	15.48	15.62	15.43	15.54	10400
2005-10-31	15.58	15.75	15.56	15.66	21200
2005-11-01	15.64	15.66	15.58	15.65	16200
2005-11-02	15.63	16.21	15.63	16.21	14000
2005-11-03	16.28	16.74	16.28	16.63	17200
2005-11-04	16.58	16.60	16.38	16.38	7000
2005-11-07	16.33	16.53	16.17	16.53	32200
2005-11-08	16.50	16.55	16.44	16.50	2400
2005-11-09	16.45	16.46	16.39	16.46	6600
2005-11-10	16.45	16.68	16.40	16.60	12400
2005-11-11	16.53	16.58	16.43	16.46	9400
2005-11-14	16.36	16.40	15.85	15.93	22800
2005-11-15	15.90	15.94	15.08	15.08	21600
2005-11-16	15.05	15.20	14.95	14.95	16000
2005-11-17	14.90	15.50	14.90	15.50	18200
2005-11-18	15.58	15.95	15.49	15.95	10400
2005-11-21	15.93	15.98	15.83	15.93	5800
2005-11-22	15.88	15.95	15.78	15.80	7600
2005-11-23	15.80	15.80	15.65	15.67	17000
2005-11-25	15.67	15.84	15.67	15.84	3200
2005-11-28	15.96	15.96	15.79	15.83	12400
2005-11-29	15.79	15.80	15.79	15.79	2800
2005-11-30	15.83	15.88	15.75	15.78	3600
2005-12-01	15.65	16.35	15.60	16.13	22600
2005-12-02	16.03	16.03	15.95	15.98	4800
2005-12-05	15.88	16.08	15.82	15.94	17000
2005-12-06	15.89	16.05	15.78	15.98	31400
2005-12-07	15.88	15.89	15.70	15.70	6000
2005-12-08	15.65	15.65	15.50	15.61	8000
2005-12-09	15.50	15.50	15.30	15.33	11400
2005-12-12	15.24	15.24	15.00	15.13	28400
2005-12-13	15.18	15.23	15.03	15.20	10400
2005-12-14	15.31	15.60	15.31	15.55	7000
2005-12-15	15.55	15.55	15.39	15.52	10800
2005-12-16	15.50	15.50	15.40	15.40	40800
2005-12-19	15.00	15.00	14.78	14.78	14400
2005-12-20	14.53	14.91	14.34	14.91	30800
2005-12-21	14.95	15.05	14.91	15.03	6800
2005-12-22	15.01	15.25	15.01	15.23	6200
2005-12-23	15.23	15.60	15.23	15.58	6800
2005-12-27	15.61	15.61	15.00	15.01	16800
2005-12-28	15.01	15.07	15.00	15.07	12800
2005-12-29	15.03	15.07	14.91	14.93	80800
2005-12-30	14.93	14.93	14.50	14.51	11200
2006-01-03	14.53	14.53	14.33	14.43	1515800
2006-01-04	14.43	14.96	14.43	14.96	15000
2006-01-05	14.95	14.98	14.81	14.90	7200
2006-01-06	14.95	15.28	14.95	15.27	11600
2006-01-09	15.27	15.35	15.27	15.35	13600
2006-01-10	15.31	15.38	15.30	15.38	4600
2006-01-11	15.38	15.38	15.01	15.08	14200
2006-01-12	15.05	15.13	14.56	14.59	31600
2006-01-13	14.55	14.85	14.54	14.85	10800
2006-01-17	14.78	14.96	14.78	14.95	9600
2006-01-18	14.92	15.09	14.92	15.03	13400
2006-01-19	15.05	15.10	14.98	15.10	8600
2006-01-20	15.15	15.18	14.78	14.78	11400
2006-01-23	14.85	14.98	14.85	14.91	13400
2006-01-24	14.89	15.20	14.89	15.15	11800
2006-01-25	15.18	15.25	15.17	15.24	5200
2006-01-26	15.25	15.51	15.25	15.51	9800
2006-01-27	15.54	15.60	15.46	15.57	9000
2006-01-30	15.62	15.74	15.60	15.70	7400
2006-01-31	15.73	15.78	15.64	15.70	6400
2006-02-01	15.65	15.70	15.55	15.56	4400
2006-02-02	15.53	15.53	15.19	15.25	10800
2006-02-03	15.37	15.38	15.18	15.24	8600
2006-02-06	15.25	15.29	14.54	14.95	44400
2006-02-07	14.88	15.08	14.79	14.79	9600
2006-02-08	14.76	16.35	14.76	16.20	53200
2006-02-09	16.27	16.58	16.10	16.11	18800
2006-02-10	16.11	16.12	15.65	15.95	10600
2006-02-13	15.94	15.98	15.35	15.35	12800
2006-02-14	15.39	15.46	15.32	15.32	7000
2006-02-15	15.34	15.38	15.14	15.35	5200
2006-02-16	15.37	15.50	15.28	15.50	2800
2006-02-17	15.55	15.55	15.28	15.28	10800
2006-02-21	15.23	15.23	14.75	14.79	7200
2006-02-22	14.75	14.75	14.49	14.63	44600
2006-02-23	14.58	14.58	14.50	14.51	29600
2006-02-24	14.50	14.58	14.45	14.58	32400
2006-02-27	14.54	14.56	14.51	14.51	16200
2006-02-28	14.50	14.57	14.50	14.55	32600
2006-03-01	14.52	14.59	14.51	14.52	16600
2006-03-02	14.51	14.64	14.50	14.62	31600
2006-03-03	14.70	14.83	14.58	14.78	21800
2006-03-06	14.75	14.80	14.64	14.80	9600
2006-03-07	14.77	14.77	14.55	14.55	6800
2006-03-08	14.50	14.53	14.50	14.52	8600
2006-03-09	14.54	14.54	14.50	14.51	12600
2006-03-10	14.50	14.58	14.50	14.52	5200
2006-03-13	14.52	14.70	14.52	14.65	14800
2006-03-14	14.56	15.22	14.55	15.22	26200
2006-03-15	15.25	15.38	15.25	15.38	4600
2006-03-16	15.33	15.58	15.33	15.57	7200
2006-03-17	15.57	15.57	14.88	14.88	89400
2006-03-20	14.80	14.80	14.50	14.60	33800
2006-03-21	14.61	14.63	14.25	14.25	49800
2006-03-22	14.32	14.38	14.25	14.38	3400
2006-03-23	14.33	14.38	14.21	14.21	24200
2006-03-24	14.22	14.55	14.22	14.51	5200
2006-03-27	14.43	14.50	14.33	14.50	6800
2006-03-28	14.41	14.58	14.41	14.50	7200
2006-03-29	14.55	15.07	14.55	14.95	17000
2006-03-30	14.90	15.12	14.90	15.12	13800
2006-03-31	15.12	15.19	15.07	15.18	8000
2006-04-03	15.18	15.25	14.90	14.93	7800
2006-04-04	15.00	15.09	15.00	15.01	12400
2006-04-05	15.01	15.07	15.00	15.01	8400
2006-04-06	15.01	15.12	15.00	15.07	7400
2006-04-07	15.10	15.13	14.80	14.85	24200
2006-04-10	14.81	14.97	14.77	14.77	41400
2006-04-11	14.77	14.82	14.75	14.76	8400
2006-04-12	14.80	14.80	14.76	14.77	4200
2006-04-13	14.75	14.88	14.75	14.88	2000
2006-04-17	14.81	14.86	14.78	14.78	13800
2006-04-18	14.81	14.95	14.76	14.95	14200
2006-04-19	14.92	15.05	14.88	15.05	9000
2006-04-20	15.05	15.05	14.80	14.80	6600
2006-04-21	14.90	15.06	14.80	15.04	21200
2006-04-24	15.04	15.10	15.00	15.05	8200
2006-04-25	15.06	15.08	15.00	15.08	11400
2006-04-26	15.06	15.13	15.03	15.13	18600
2006-04-27	15.08	15.18	15.03	15.08	8200
2006-04-28	15.05	15.23	15.01	15.15	11800
2006-05-01	15.20	15.25	15.03	15.03	5400
2006-05-02	15.08	16.10	15.08	15.98	31600
2006-05-03	15.93	15.93	15.38	15.38	11600
2006-05-04	15.39	15.41	15.35	15.40	6800
2006-05-05	15.39	15.93	15.39	15.70	27000
2006-05-08	15.63	15.70	15.41	15.47	6000
2006-05-09	15.40	15.43	15.00	15.02	18400
2006-05-10	14.98	15.67	14.98	15.11	33400
2006-05-11	15.06	15.06	14.66	14.83	75400
2006-05-12	14.76	15.20	14.10	14.82	94200
2006-05-15	14.86	15.45	14.76	15.07	46000
2006-05-16	15.12	15.67	15.12	15.22	26200
2006-05-17	15.15	15.63	15.01	15.02	29000
2006-05-18	14.99	15.09	14.76	14.77	16600
2006-05-19	14.64	14.87	14.45	14.76	35200
2006-05-22	14.68	15.05	14.65	14.95	38400
2006-05-23	14.95	15.38	14.95	15.13	28600
2006-05-24	15.00	15.62	14.83	15.00	66800
2006-05-25	15.03	15.20	14.90	14.98	23000
2006-05-26	14.94	14.95	14.75	14.80	9600
2006-05-30	14.75	15.17	14.75	14.75	24200
2006-05-31	14.75	14.88	14.63	14.65	21600
2006-06-01	14.70	14.77	14.63	14.76	19000
2006-06-02	14.81	14.81	14.70	14.76	10200
2006-06-05	14.71	14.71	14.43	14.43	25400
2006-06-06	14.48	14.48	14.25	14.42	19000
2006-06-07	14.34	14.34	14.13	14.13	15400
2006-06-08	14.05	14.34	13.95	14.32	28000
2006-06-09	14.29	14.36	13.98	13.99	12800
2006-06-12	13.98	13.98	13.77	13.86	12800
2006-06-13	13.86	13.93	13.75	13.90	14800
2006-06-14	13.85	13.96	13.82	13.96	34000
2006-06-15	14.00	14.23	13.85	14.01	32600
2006-06-16	13.98	14.03	13.92	13.97	84600
2006-06-19	14.02	14.02	13.80	13.84	22600
2006-06-20	13.79	13.97	13.74	13.92	14600
2006-06-21	13.84	14.30	13.75	13.90	37600
2006-06-22	13.84	13.94	13.81	13.93	18800
2006-06-23	13.88	13.97	13.76	13.80	22600
2006-06-26	13.85	14.11	13.78	14.11	21000
2006-06-27	14.13	14.70	14.06	14.10	43000
2006-06-28	14.13	14.20	13.84	14.19	22400
2006-06-29	14.19	14.24	13.71	14.10	40800
2006-06-30	14.15	14.63	14.08	14.63	113800
2006-07-03	14.83	14.83	14.66	14.67	18600
2006-07-05	14.58	15.37	14.50	15.33	50000
2006-07-06	15.33	15.36	15.21	15.35	29200
2006-07-07	15.30	15.34	15.15	15.29	12400
2006-07-10	15.24	15.25	15.18	15.18	4200
2006-07-11	15.13	15.13	14.75	14.83	25600
2006-07-12	14.78	14.81	14.48	14.48	15000
2006-07-13	14.43	14.46	14.22	14.22	8000
2006-07-14	14.13	14.17	13.90	13.90	13200
2006-07-17	13.88	13.90	13.76	13.76	9000
2006-07-18	13.78	13.88	13.73	13.88	8400
2006-07-19	13.90	14.27	13.90	14.24	20200
2006-07-20	14.20	14.24	14.10	14.10	10200
2006-07-21	14.11	14.11	13.86	13.86	7400
2006-07-24	13.91	14.05	13.90	14.05	3800
2006-07-25	14.05	14.18	13.97	14.14	13600
2006-07-26	14.07	14.39	14.01	14.37	16600
2006-07-27	14.37	14.37	14.07	14.08	12400
2006-07-28	14.13	14.18	14.08	14.09	8600
2006-07-31	14.08	14.25	14.08	14.25	3800
2006-08-01	14.13	14.20	14.13	14.13	3200
2006-08-02	14.13	14.25	14.13	14.23	5600
2006-08-03	14.28	14.59	14.27	14.59	8000
2006-08-04	14.64	14.75	14.48	14.52	7600
2006-08-07	14.47	14.49	14.41	14.41	12000
2006-08-08	14.38	14.42	14.23	14.23	3600
2006-08-09	14.25	14.34	14.13	14.15	16000
2006-08-10	14.13	14.80	14.13	14.77	31600
2006-08-11	14.72	14.72	14.55	14.57	3600
2006-08-14	14.52	15.15	14.52	14.87	30400
2006-08-15	14.92	15.16	14.75	15.16	29400
2006-08-16	15.11	15.14	15.03	15.03	6400
2006-08-17	14.96	15.25	14.93	15.14	8400
2006-08-18	15.15	15.59	15.11	15.24	23000
2006-08-21	15.20	15.20	15.05	15.05	3000
2006-08-22	15.10	15.10	15.01	15.01	600
2006-08-23	15.01	15.08	14.83	14.83	3600
2006-08-24	14.88	14.88	14.77	14.80	2200
2006-08-25	14.72	14.79	14.72	14.72	2200
2006-08-28	14.75	14.78	14.75	14.78	800
2006-08-29	14.88	15.30	14.88	15.25	26600
2006-08-30	15.30	15.33	15.23	15.27	12400
2006-08-31	15.28	15.31	15.20	15.20	14000
2006-09-01	15.15	15.21	15.12	15.16	3600
2006-09-05	15.18	15.41	15.18	15.32	8600
2006-09-06	15.15	15.54	15.12	15.30	30600
2006-09-07	15.30	15.33	14.98	14.98	10400
2006-09-08	14.93	14.99	14.93	14.99	4400
2006-09-11	14.97	15.28	14.91	15.09	14400
2006-09-12	15.14	15.19	15.09	15.17	8200
2006-09-13	15.12	15.18	14.98	15.15	8600
2006-09-14	15.10	15.23	15.07	15.23	6600
2006-09-15	15.25	15.25	15.18	15.18	36200
2006-09-18	15.13	15.29	15.10	15.19	5800
2006-09-19	15.14	15.40	14.89	15.00	10800
2006-09-20	15.05	15.35	14.98	15.08	16400
2006-09-21	15.03	15.10	14.92	14.92	5000
2006-09-22	14.87	15.10	14.87	14.91	8800
2006-09-25	14.96	15.01	14.88	14.90	5200
2006-09-26	14.82	15.05	14.71	14.71	21200
2006-09-27	14.72	14.77	14.65	14.76	4800
2006-09-28	14.72	14.74	14.63	14.68	1800
2006-09-29	14.70	14.76	14.39	14.40	12400
2006-10-02	14.27	14.27	14.10	14.10	9200
2006-10-03	14.10	14.23	14.07	14.17	8600
2006-10-04	14.25	14.28	14.16	14.28	5600
2006-10-05	14.25	14.37	14.24	14.36	8200
2006-10-06	14.30	14.32	14.28	14.32	2400
2006-10-09	14.27	14.27	14.20	14.23	5000
2006-10-10	14.18	14.98	14.15	14.80	52400
2006-10-11	14.81	14.81	14.36	14.36	11000
2006-10-12	14.37	14.57	14.35	14.55	11600
2006-10-13	14.58	14.71	14.58	14.71	4200
2006-10-16	14.73	14.86	14.70	14.81	10800
2006-10-17	14.83	14.84	14.75	14.79	5800
2006-10-18	14.75	14.80	14.75	14.75	6600
2006-10-19	14.73	15.00	14.69	14.77	35600
2006-10-20	14.77	14.79	14.63	14.68	9800
2006-10-23	14.70	15.10	14.70	14.89	15800
2006-10-24	14.93	14.96	14.88	14.88	1800
2006-10-25	14.85	15.09	14.75	14.80	10400
2006-10-26	14.83	14.98	14.75	14.97	6600
2006-10-27	14.95	15.35	14.85	15.12	25000
2006-10-30	15.08	15.08	14.96	15.03	10800
2006-10-31	15.05	15.10	14.76	14.91	18400
2006-11-01	14.88	15.77	14.50	15.71	45400
2006-11-02	15.58	16.00	15.20	16.00	56000
2006-11-03	16.00	18.95	16.00	18.08	112000
2006-11-06	17.87	18.44	17.51	18.31	49400
2006-11-07	18.18	18.84	17.68	17.89	47000
2006-11-08	17.75	18.70	17.75	18.50	35200
2006-11-09	18.63	18.87	18.05	18.05	35800
2006-11-10	18.25	18.70	18.00	18.54	22000
2006-11-13	18.45	18.79	18.45	18.75	20600
2006-11-14	18.75	19.95	18.75	19.93	59200
2006-11-15	19.93	19.93	19.55	19.70	44000
2006-11-16	19.60	19.60	19.40	19.41	9800
2006-11-17	19.40	19.40	18.78	18.93	21200
2006-11-20	18.83	19.32	18.72	19.03	15000
2006-11-21	19.00	19.02	18.14	18.21	30000
2006-11-22	18.33	18.72	18.06	18.12	33200
2006-11-24	17.75	17.91	17.75	17.91	4000
2006-11-27	17.80	17.80	16.56	16.66	20400
2006-11-28	16.66	17.35	16.55	17.35	13200
2006-11-29	17.35	18.10	17.15	17.93	23200
2006-11-30	18.06	18.77	17.82	18.40	27000
2006-12-01	18.53	19.13	18.53	18.95	20800
2006-12-04	19.07	20.53	18.88	20.27	29800
2006-12-05	20.39	21.28	19.95	19.95	57000
2006-12-06	19.89	20.35	19.12	19.22	33400
2006-12-07	19.30	19.30	18.77	18.95	13400
2006-12-08	18.89	18.89	18.29	18.37	11600
2006-12-11	18.25	18.26	17.59	17.78	12800
2006-12-12	17.81	18.32	17.25	17.43	30400
2006-12-13	17.33	17.65	17.10	17.25	16800
2006-12-14	17.36	17.85	17.36	17.70	14800
2006-12-15	17.70	18.41	17.70	17.75	44600
2006-12-18	17.76	17.99	16.43	16.46	36200
2006-12-19	16.44	16.50	16.10	16.22	32800
2006-12-20	16.18	16.43	16.13	16.35	18200
2006-12-21	16.30	16.30	15.81	15.88	18000
2006-12-22	15.87	16.40	15.76	16.00	14400
2006-12-26	15.97	16.13	15.96	15.97	6400
2006-12-27	16.07	16.38	15.63	16.17	15800
2006-12-28	16.14	16.15	16.05	16.07	4800
2006-12-29	16.08	16.49	16.08	16.28	19800
2007-01-03	16.33	17.03	16.33	16.74	25200
2007-01-04	16.70	16.88	16.63	16.83	32200
2007-01-05	16.70	16.70	16.27	16.55	54400
2007-01-08	16.43	16.88	16.35	16.73	29800
2007-01-09	16.77	17.94	16.65	17.88	39400
2007-01-10	17.75	17.75	17.00	17.20	42000
2007-01-11	17.21	17.64	17.17	17.57	34400
2007-01-12	17.73	18.25	17.59	18.24	29600
2007-01-16	18.25	19.03	18.17	18.54	33000
2007-01-17	18.51	18.76	18.38	18.49	11600
2007-01-18	18.44	18.49	17.01	17.01	37200
2007-01-19	16.88	17.66	16.63	17.15	29400
2007-01-22	16.78	17.59	16.70	17.30	23200
2007-01-23	17.23	17.80	17.13	17.23	11000
2007-01-24	17.30	17.88	16.88	17.07	25200
2007-01-25	17.00	17.43	16.93	16.98	18200
2007-01-26	17.05	17.66	16.91	17.52	18600
2007-01-29	17.47	18.85	17.47	18.50	19400
2007-01-30	18.39	18.60	18.16	18.30	16200
2007-01-31	18.18	18.35	17.75	17.79	24400
2007-02-01	17.75	17.75	16.86	17.25	84400
2007-02-02	17.32	17.69	17.00	17.21	36600
2007-02-05	17.15	17.65	16.98	17.32	30400
2007-02-06	17.35	17.75	16.99	17.35	81000
2007-02-07	17.40	17.60	17.13	17.44	43600
2007-02-08	17.44	17.54	17.26	17.40	23000
2007-02-09	17.28	17.48	16.98	17.25	40200
2007-02-12	17.35	17.45	17.01	17.30	24396
2007-02-13	17.30	17.45	16.91	17.42	10000
2007-02-14	17.40	17.45	17.08	17.09	15400
2007-02-15	17.10	17.50	17.05	17.15	29600
2007-02-16	17.19	17.27	17.11	17.14	10400
2007-02-20	17.10	17.44	17.01	17.16	28400
2007-02-21	17.06	17.75	17.05	17.55	55200
2007-02-22	17.56	17.60	17.25	17.49	26200
2007-02-23	17.38	17.38	17.08	17.24	26000
2007-02-26	17.14	17.62	17.02	17.41	22400
2007-02-27	17.22	17.22	17.00	17.04	19600
2007-02-28	17.00	17.50	16.80	17.07	51400
2007-03-01	16.92	17.75	16.75	17.20	19200
2007-03-02	17.17	17.40	16.48	16.48	37000
2007-03-05	16.43	17.00	15.91	16.00	49800
2007-03-06	16.11	16.73	16.11	16.47	37400
2007-03-07	16.31	16.38	16.15	16.30	23400
2007-03-08	16.40	16.43	15.75	15.91	68800
2007-03-09	16.03	16.18	15.84	15.87	18000
2007-03-12	15.89	16.67	15.87	16.53	32600
2007-03-13	16.45	16.67	15.61	15.62	29000
2007-03-14	15.51	15.68	15.26	15.34	16800
2007-03-15	15.37	15.55	15.26	15.51	38600
2007-03-16	15.51	15.63	15.26	15.52	43800
2007-03-19	15.58	15.70	15.53	15.61	58800
2007-03-20	15.58	15.86	15.58	15.80	22400
2007-03-21	15.77	16.25	15.65	16.22	35200
2007-03-22	16.24	16.47	16.24	16.38	14000
2007-03-23	16.34	16.80	16.34	16.57	14000
2007-03-26	16.82	17.20	16.52	16.91	25200
2007-03-27	16.92	17.08	16.59	16.65	71400
2007-03-28	16.58	16.79	16.56	16.68	58200
2007-03-29	16.78	16.88	16.51	16.53	64000
2007-03-30	16.58	16.70	16.01	16.21	98000
2007-04-02	16.08	16.24	15.76	15.99	52000
2007-04-03	16.07	17.61	16.07	17.51	74800
2007-04-04	17.54	18.37	17.13	18.34	62200
2007-04-05	18.34	18.68	18.34	18.39	65400
2007-04-09	18.18	18.62	18.02	18.54	45600
2007-04-10	18.50	18.50	17.83	17.88	121000
2007-04-11	17.92	18.03	16.78	16.89	137200
2007-04-12	16.90	16.90	16.38	16.52	125200
2007-04-13	16.51	17.32	16.51	16.95	78600
2007-04-16	17.45	17.72	17.04	17.69	105400
2007-04-17	17.68	18.03	17.44	18.00	47800
2007-04-18	17.93	18.01	17.22	17.26	52200
2007-04-19	17.15	17.15	16.92	16.97	20800
2007-04-20	17.17	17.17	16.55	16.80	45000
2007-04-23	16.69	16.69	15.89	16.04	38400
2007-04-24	16.04	16.77	16.04	16.55	25600
2007-04-25	16.70	17.27	16.57	16.93	40800
2007-04-26	16.86	16.86	16.08	16.09	18000
2007-04-27	16.00	16.00	15.69	15.77	32200
2007-04-30	15.77	16.21	15.70	15.82	48800
2007-05-01	15.83	16.12	15.70	15.86	68200
2007-05-02	15.91	16.85	15.83	16.85	99000
2007-05-03	16.85	17.17	16.74	16.77	85800
2007-05-04	16.77	16.77	16.27	16.76	89800
2007-05-07	16.38	16.65	16.22	16.26	65800
2007-05-08	16.26	16.33	15.79	16.31	38400
2007-05-09	16.24	16.65	16.01	16.45	46400
2007-05-10	16.45	16.45	15.80	15.89	48000
2007-05-11	16.03	16.04	15.88	15.95	21000
2007-05-14	16.18	16.22	15.70	15.83	50800
2007-05-15	15.70	16.13	15.37	15.46	52200
2007-05-16	15.54	16.00	15.36	16.00	27600
2007-05-17	15.93	15.93	15.12	15.12	106800
2007-05-18	15.12	15.73	15.09	15.09	87600
2007-05-21	15.22	15.32	14.78	15.32	97800
2007-05-22	15.20	16.25	15.00	15.98	120200
2007-05-23	15.85	15.86	15.16	15.31	74600
2007-05-24	15.31	15.39	15.01	15.18	38600
2007-05-25	15.28	15.49	15.21	15.29	9400
2007-05-29	15.39	15.40	15.19	15.28	25400
2007-05-30	15.15	15.38	15.09	15.20	51600
2007-05-31	15.20	15.86	15.14	15.66	36400
2007-06-01	15.74	15.76	15.18	15.38	53000
2007-06-04	15.31	15.37	15.03	15.19	48000
2007-06-05	15.10	15.88	15.09	15.34	97000
2007-06-06	15.20	15.49	14.99	15.00	56600
2007-06-07	14.88	15.10	13.93	13.97	122400
2007-06-08	13.98	14.82	13.98	14.36	62400
2007-06-11	14.34	14.68	14.13	14.42	62600
2007-06-12	14.32	14.40	13.79	13.94	71400
2007-06-13	13.75	14.41	13.75	14.19	56600
2007-06-14	14.29	14.42	13.82	14.38	75400
2007-06-15	14.63	14.63	13.89	14.22	120800
2007-06-18	14.10	14.31	14.07	14.24	36400
2007-06-19	14.20	14.37	14.08	14.32	29000
2007-06-20	14.38	14.38	13.78	13.89	108000
2007-06-21	13.85	14.19	13.85	13.92	32600
2007-06-22	14.00	14.11	13.19	13.19	88400
2007-06-25	13.19	13.62	12.88	12.98	148400
2007-06-26	12.85	12.93	12.50	12.64	51600
2007-06-27	12.57	12.99	12.37	12.82	68200
2007-06-28	12.82	13.04	12.72	12.73	16600
2007-06-29	12.79	13.42	12.55	12.63	41600
2007-07-02	12.84	13.61	12.82	13.48	71400
2007-07-03	13.63	13.63	13.22	13.29	19200
2007-07-05	13.25	13.33	13.01	13.20	23200
2007-07-06	13.14	13.41	12.74	13.20	172800
2007-07-09	13.20	13.88	13.20	13.54	58200
2007-07-10	13.39	13.92	13.35	13.35	99200
2007-07-11	13.52	13.94	12.82	13.10	45200
2007-07-12	13.20	13.30	12.84	13.11	118600
2007-07-13	13.03	13.58	13.03	13.33	117400
2007-07-16	13.31	13.99	13.31	13.77	50400
2007-07-17	13.96	13.99	13.54	13.74	153800
2007-07-18	13.74	13.78	13.28	13.53	56600
2007-07-19	13.66	14.13	13.63	13.92	204400
2007-07-20	13.89	13.95	13.36	13.41	60600
2007-07-23	13.52	13.83	13.13	13.51	124000
2007-07-24	13.29	13.41	12.64	12.76	140800
2007-07-25	12.91	12.93	12.29	12.75	174200
2007-07-26	12.46	12.62	11.84	12.14	47200
2007-07-27	12.30	12.36	11.76	11.82	46200
2007-07-30	11.67	11.81	11.21	11.57	45800
2007-07-31	11.66	11.95	11.63	11.70	23800
2007-08-01	11.69	11.91	11.01	11.38	71400
2007-08-02	11.38	12.13	11.14	11.46	83800
2007-08-03	11.63	12.13	11.03	11.18	114200
2007-08-06	11.02	11.32	10.62	11.20	79600
2007-08-07	11.14	12.09	11.05	11.70	191200
2007-08-08	11.86	15.35	11.86	13.76	207400
2007-08-09	13.67	15.23	13.53	14.49	112400
2007-08-10	14.54	14.99	14.01	14.20	176200
2007-08-13	14.16	14.16	11.40	11.40	177800
2007-08-14	11.43	11.79	10.64	10.86	102400
2007-08-15	10.93	10.93	10.03	10.20	73000
2007-08-16	10.03	11.00	9.52	10.50	132600
2007-08-17	11.38	11.38	10.09	10.74	132400
2007-08-20	10.75	11.08	10.52	11.05	39800
2007-08-21	10.93	11.47	10.93	11.19	31400
2007-08-22	11.63	11.63	11.00	11.52	34200
2007-08-23	11.59	11.59	10.09	10.51	91400
2007-08-24	10.43	10.92	10.29	10.88	47600
2007-08-27	10.73	11.00	10.51	10.80	66000
2007-08-28	10.73	10.80	9.78	9.85	94000
2007-08-29	9.97	9.98	9.63	9.88	27800
2007-08-30	9.78	10.48	9.78	10.17	62200
2007-08-31	10.35	10.35	9.69	10.25	33200
2007-09-04	10.22	10.71	10.09	10.57	73400
2007-09-05	10.44	10.44	9.62	9.87	139800
2007-09-06	9.89	10.16	9.55	9.85	88400
2007-09-07	9.75	9.85	9.59	9.65	50800
2007-09-10	9.69	9.73	8.88	9.20	124600
2007-09-11	9.24	9.67	9.09	9.26	56400
2007-09-12	9.25	9.50	8.96	9.18	31800
2007-09-13	9.25	9.65	9.04	9.61	131600
2007-09-14	9.49	9.57	9.02	9.30	91800
2007-09-17	9.36	9.54	8.95	9.37	102800
2007-09-18	9.44	10.02	9.25	9.83	39400
2007-09-19	9.96	10.74	9.96	10.41	91600
2007-09-20	10.50	10.75	9.93	10.59	152800
2007-09-21	10.69	10.79	9.94	10.13	151000
2007-09-24	10.14	10.30	9.72	9.72	102400
2007-09-25	9.72	10.01	9.47	9.72	123200
2007-09-26	9.88	10.08	9.50	9.74	132200
2007-09-27	9.77	10.13	9.43	9.69	94200
2007-09-28	9.75	9.86	9.44	9.44	90400
2007-10-01	9.55	10.68	9.55	10.67	154400
2007-10-02	10.76	10.95	10.40	10.74	90400
2007-10-03	10.65	10.90	10.40	10.90	50200
2007-10-04	10.92	11.12	9.90	10.25	84400
2007-10-05	10.43	11.11	10.38	10.84	32000
2007-10-08	10.70	10.75	10.24	10.36	61400
2007-10-09	10.38	10.65	10.24	10.46	75800
2007-10-10	10.45	10.51	10.13	10.34	37400
2007-10-11	10.42	10.55	9.76	9.91	51600
2007-10-12	9.94	10.11	9.54	10.03	84000
2007-10-15	9.93	10.05	9.15	9.32	130000
2007-10-16	9.33	9.50	9.19	9.19	51400
2007-10-17	9.35	9.35	8.97	9.21	54200
2007-10-18	9.17	9.19	8.76	9.05	67600
2007-10-19	9.03	9.03	8.64	8.72	77000
2007-10-22	8.59	8.88	8.45	8.67	42000
2007-10-23	8.76	8.84	8.57	8.79	96000
2007-10-24	8.74	8.74	8.15	8.30	84200
2007-10-25	8.35	8.35	7.80	7.80	71200
2007-10-26	7.77	7.78	7.28	7.75	108200
2007-10-29	7.90	9.24	7.90	9.11	206400
2007-10-30	9.18	9.50	8.64	9.26	62000
2007-10-31	9.33	9.50	9.01	9.39	55800
2007-11-01	9.39	9.85	8.92	9.20	80000
2007-11-02	9.27	9.27	8.75	9.03	56400
2007-11-05	8.50	9.32	8.50	8.90	49400
2007-11-06	9.11	9.11	8.35	8.68	85200
2007-11-07	8.48	8.60	7.63	8.50	156600
2007-11-08	8.50	8.79	8.30	8.54	83800
2007-11-09	8.45	8.89	8.28	8.58	48200
2007-11-12	8.56	8.87	8.01	8.62	38000
2007-11-13	8.77	9.04	8.63	8.97	104400
2007-11-14	9.00	9.16	8.55	8.60	50400
2007-11-15	8.57	8.68	8.34	8.60	31000
2007-11-16	8.62	8.92	8.41	8.41	43200
2007-11-19	8.21	8.29	7.71	7.86	46084
2007-11-20	7.76	7.95	7.51	7.95	87908
2007-11-21	7.87	8.37	7.82	8.02	45600
2007-11-23	8.10	8.20	8.10	8.19	6000
2007-11-26	8.19	8.48	8.14	8.20	32600
2007-11-27	8.09	8.22	7.76	8.03	75084
2007-11-28	8.14	8.37	7.97	8.32	38800
2007-11-29	8.20	8.71	8.20	8.39	18000
2007-11-30	8.70	8.70	8.28	8.31	16600
2007-12-03	8.19	8.36	8.10	8.25	27000
2007-12-04	8.08	8.15	7.75	7.93	39400
2007-12-05	7.75	8.13	7.75	8.09	39000
2007-12-06	8.06	8.33	8.06	8.22	34000
2007-12-07	8.25	8.61	7.97	8.49	47600
2007-12-10	8.40	9.30	8.40	9.25	69000
2007-12-11	9.35	9.42	8.02	8.10	83400
2007-12-12	8.27	8.50	7.75	8.04	72800
2007-12-13	8.04	8.50	7.63	8.50	33800
2007-12-14	8.34	8.46	7.84	7.96	76200
2007-12-17	7.96	8.11	7.76	7.98	100400
2007-12-18	8.20	8.43	8.01	8.37	37200
2007-12-19	8.46	8.51	8.06	8.16	20200
2007-12-20	8.25	8.31	7.93	8.15	34600
2007-12-21	8.34	9.09	8.28	9.04	156400
2007-12-24	9.20	9.87	9.13	9.84	53800
2007-12-26	9.70	9.86	9.65	9.68	30200
2007-12-27	9.82	9.96	9.47	9.47	66400
2007-12-28	9.50	9.59	9.02	9.11	48400
2007-12-31	9.10	9.10	8.62	8.73	30800
2008-01-02	8.74	8.83	8.38	8.59	41800
2008-01-03	8.70	9.09	8.64	8.80	47400
2008-01-04	8.60	8.61	7.88	8.01	67400
2008-01-07	8.19	8.19	7.64	8.02	29800
2008-01-08	8.20	8.20	7.71	7.94	78200
2008-01-09	7.96	8.22	7.65	7.87	54200
2008-01-10	7.86	8.43	7.86	8.22	42900
2008-01-11	8.33	8.46	8.16	8.22	39400
2008-01-14	8.28	8.48	8.06	8.38	59000
2008-01-15	8.38	8.53	8.30	8.53	80600
2008-01-16	8.54	9.36	8.54	9.11	126200
2008-01-17	9.15	9.15	8.51	8.57	84000
2008-01-18	8.51	8.51	7.83	8.35	77400
2008-01-22	8.13	9.19	7.77	8.58	54200
2008-01-23	8.39	9.49	8.39	9.16	59800
2008-01-24	9.16	9.47	9.01	9.32	39000
2008-01-25	9.43	9.62	8.56	9.03	50000
2008-01-28	9.03	9.90	9.03	9.90	77600
2008-01-29	9.90	10.00	9.51	9.70	53560
2008-01-30	9.78	10.34	9.48	9.50	46800
2008-01-31	9.46	10.00	9.46	9.73	23600
2008-02-01	9.92	10.30	9.76	10.27	27400
2008-02-04	10.13	10.63	9.85	10.63	76200
2008-02-05	10.40	10.91	10.28	10.30	41260
2008-02-06	10.41	10.85	10.00	10.00	32000
2008-02-07	9.97	10.54	9.97	10.26	24400
2008-02-08	10.24	10.37	9.81	9.96	19000
2008-02-11	10.07	10.14	9.76	10.05	31120
2008-02-12	10.08	10.24	9.92	9.92	23400
2008-02-13	10.13	10.48	10.00	10.39	26800
2008-02-14	10.28	10.90	9.61	10.26	40800
2008-02-15	10.29	10.90	10.29	10.46	48400
2008-02-19	10.75	11.33	10.74	10.94	79000
2008-02-20	10.89	11.28	10.89	11.28	27600
2008-02-21	11.34	11.34	10.65	10.82	42400
2008-02-22	10.81	10.95	10.39	10.54	19200
2008-02-25	10.52	11.12	10.31	11.04	21400
2008-02-26	11.20	11.25	10.88	11.00	23600
2008-02-27	11.00	11.23	10.80	11.08	23400
2008-02-28	11.00	11.00	10.55	10.93	39800
2008-02-29	10.94	10.97	9.22	9.25	68800
2008-03-03	9.81	9.81	8.78	8.84	56600
2008-03-04	8.91	8.99	8.50	8.98	29400
2008-03-05	8.98	9.73	8.98	9.35	35400
2008-03-06	9.34	9.53	8.87	8.91	22400
2008-03-07	8.97	9.36	8.65	9.05	50200
2008-03-10	9.38	9.38	8.92	9.00	22400
2008-03-11	9.09	9.59	8.91	9.50	53400
2008-03-12	9.39	9.49	9.17	9.31	18800
2008-03-13	8.91	9.85	8.24	9.44	138820
2008-03-14	9.51	9.51	8.93	9.29	43400
2008-03-17	9.28	9.91	9.28	9.74	23200
2008-03-18	9.85	10.49	8.30	10.48	35800
2008-03-19	10.14	10.97	10.14	10.51	77200
2008-03-20	10.20	10.75	9.72	9.93	114200
2008-03-24	10.05	11.50	9.95	11.38	102600
2008-03-25	11.12	11.69	11.12	11.62	55000
2008-03-26	11.56	12.32	11.54	12.29	29800
2008-03-27	12.38	12.38	11.60	12.01	41400
2008-03-28	11.99	12.24	11.68	11.94	49000
2008-03-31	11.82	12.21	11.82	12.08	39008
2008-04-01	12.21	12.76	12.01	12.73	26600
2008-04-02	12.62	12.89	11.93	12.72	40000
2008-04-03	12.50	12.92	12.38	12.91	63600
2008-04-04	12.78	13.27	12.78	13.03	44600
2008-04-07	13.22	13.58	13.18	13.25	42400
2008-04-08	13.30	13.50	13.24	13.47	22000
2008-04-09	13.42	13.47	12.75	12.76	34200
2008-04-10	12.80	13.63	12.36	13.42	34400
2008-04-11	13.28	13.47	12.78	12.88	34400
2008-04-14	12.85	13.46	12.50	12.92	43596
2008-04-15	13.11	13.87	12.71	13.87	74800
2008-04-16	13.84	14.75	13.84	14.75	76988
2008-04-17	14.43	14.87	14.10	14.63	28600
2008-04-18	14.85	14.90	14.56	14.75	44000
2008-04-21	14.78	15.06	14.78	14.91	55000
2008-04-22	14.87	15.03	14.47	14.47	61200
2008-04-23	14.44	14.44	13.82	14.02	24400
2008-04-24	14.25	15.08	13.66	14.95	128600
2008-04-25	15.10	15.25	14.58	15.15	57656
2008-04-28	15.16	15.75	14.68	15.71	70840
2008-04-29	15.62	15.80	15.02	15.14	131052
2008-04-30	15.15	15.50	14.55	14.63	115856
2008-05-01	14.51	14.65	13.74	14.54	116476
2008-05-02	14.60	15.23	14.48	14.59	64956
2008-05-05	14.55	15.31	14.02	14.70	89892
2008-05-06	14.25	14.58	13.81	13.88	106716
2008-05-07	13.78	14.00	12.26	12.26	89268
2008-05-08	12.14	12.45	12.03	12.25	102964
2008-05-09	12.32	12.32	11.76	12.08	52016
2008-05-12	12.12	12.19	11.96	12.18	30924
2008-05-13	12.07	12.17	11.60	12.03	31704
2008-05-14	12.05	12.25	11.59	12.06	58248
2008-05-15	11.90	12.19	11.75	11.99	69056
2008-05-16	12.14	12.14	11.43	11.73	74188
2008-05-19	11.81	12.29	11.70	12.17	76564
2008-05-20	11.96	12.01	11.41	11.57	39312
2008-05-21	11.60	11.72	11.35	11.59	41968
2008-05-22	11.52	11.52	11.20	11.39	21716
2008-05-23	11.22	11.26	10.50	10.98	32040
2008-05-27	10.98	10.98	10.53	10.74	55308
2008-05-28	10.75	10.75	10.46	10.60	9552
2008-05-29	10.53	11.18	10.53	10.79	26852
2008-05-30	10.79	11.12	10.44	11.08	29900
2008-06-02	11.08	11.25	10.79	11.23	60624
2008-06-03	11.15	11.18	10.51	10.95	45320
2008-06-04	10.95	11.74	10.91	11.40	42808
2008-06-05	11.58	11.93	11.33	11.39	38876
2008-06-06	11.08	11.22	10.07	10.14	35000
2008-06-09	10.10	10.15	9.26	9.95	108816
2008-06-10	9.83	10.11	9.49	9.99	92576
2008-06-11	9.93	10.01	9.73	9.90	40948
2008-06-12	9.86	11.50	9.71	9.74	64832
2008-06-13	9.79	10.25	9.66	10.18	79020
2008-06-16	9.70	10.43	9.70	10.30	59180
2008-06-17	10.30	10.51	10.01	10.46	24324
2008-06-18	10.52	10.69	10.06	10.45	47088
2008-06-19	10.34	10.84	10.00	10.40	30360
2008-06-20	10.25	10.43	9.63	9.63	67000
2008-06-23	9.77	9.84	8.95	8.95	60672
2008-06-24	9.00	9.08	8.54	8.56	58952
2008-06-25	8.50	8.50	8.04	8.33	41356
2008-06-26	8.32	8.62	7.83	8.19	50080
2008-06-27	8.09	8.28	7.72	8.03	437412
2008-06-30	7.93	8.18	7.57	7.70	100532
2008-07-01	7.50	7.98	7.26	7.43	67536
2008-07-02	7.48	7.48	6.21	6.21	136792
2008-07-03	6.21	6.22	5.84	6.08	48100
2008-07-07	6.20	6.23	5.95	6.14	57620
2008-07-08	6.15	6.84	5.63	6.50	117600
2008-07-09	6.52	6.55	6.01	6.09	49228
2008-07-10	6.25	7.49	6.05	6.15	35060
2008-07-11	6.03	6.27	5.77	6.05	48776
2008-07-14	6.22	6.36	6.12	6.17	38380
2008-07-15	6.03	6.03	5.61	5.73	37636
2008-07-16	5.83	6.01	5.69	5.89	28920
2008-07-17	6.00	6.29	5.95	6.18	27700
2008-07-18	6.08	6.30	5.96	6.25	20440
2008-07-21	6.27	6.74	6.27	6.58	23552
2008-07-22	6.58	7.75	6.57	7.62	65772
2008-07-23	7.75	7.75	7.45	7.65	42500
2008-07-24	7.55	7.69	7.10	7.10	43724
2008-07-25	7.23	7.53	6.78	7.39	60888
2008-07-28	7.53	7.58	7.27	7.39	30960
2008-07-29	7.33	7.70	7.28	7.38	14852
2008-07-30	7.48	7.54	6.87	6.87	26328
2008-07-31	6.93	7.31	6.91	7.22	45800
2008-08-01	7.34	7.45	7.12	7.17	30948
2008-08-04	7.18	7.22	6.89	7.20	21900
2008-08-05	7.25	7.40	7.15	7.25	19648
2008-08-06	7.35	7.46	7.25	7.30	17192
2008-08-07	7.13	7.30	6.00	6.18	90844
2008-08-08	6.16	6.97	5.96	6.55	55100
2008-08-11	6.50	6.90	6.50	6.78	18400
2008-08-12	6.77	7.46	6.77	7.24	32400
2008-08-13	7.30	7.38	7.03	7.21	26172
2008-08-14	7.23	7.26	7.13	7.25	28624
2008-08-15	7.25	7.31	7.14	7.18	32200
2008-08-18	7.24	7.89	7.18	7.54	56888
2008-08-19	7.58	7.85	6.61	7.37	42840
2008-08-20	7.33	7.62	7.11	7.58	31040
2008-08-21	7.56	7.61	7.11	7.43	26200
2008-08-22	7.53	8.07	7.47	7.69	76640
2008-08-25	7.68	7.70	6.95	7.49	22400
2008-08-26	7.67	8.41	7.67	8.14	23520
2008-08-27	8.00	8.28	8.00	8.09	17800
2008-08-28	8.29	8.60	8.17	8.60	11100
2008-08-29	8.60	8.60	8.20	8.22	10600
2008-09-02	8.42	8.45	7.99	8.02	13420
2008-09-03	8.06	8.06	7.78	7.86	39500
2008-09-04	7.86	7.86	7.53	7.57	11600
2008-09-05	7.62	7.62	7.15	7.27	24868
2008-09-08	7.10	7.19	7.00	7.07	10500
2008-09-09	7.20	7.28	6.91	6.93	8500
2008-09-10	7.01	7.01	6.48	6.48	18400
2008-09-11	6.18	6.41	6.15	6.26	25960
2008-09-12	6.21	6.36	6.16	6.30	14640
2008-09-15	6.23	6.35	6.23	6.25	24888
2008-09-16	6.27	7.84	6.27	7.77	72216
2008-09-17	7.75	7.95	6.66	7.48	86152
2008-09-18	7.62	8.23	7.18	7.85	57032
2008-09-19	8.60	8.60	7.35	7.95	28056
2008-09-22	7.80	8.00	7.80	8.00	7408
2008-09-23	7.96	7.96	7.59	7.70	13148
2008-09-24	7.62	7.62	7.10	7.10	15404
2008-09-25	7.15	7.15	6.29	6.29	49384
2008-09-26	6.27	6.96	6.23	6.96	24412
2008-09-29	6.77	7.27	6.24	6.50	34440
2008-09-30	6.41	6.63	6.41	6.63	4376
2008-10-01	6.76	6.79	6.26	6.78	20336
2008-10-02	6.70	7.47	6.54	7.04	33120
2008-10-03	6.93	7.02	6.29	6.66	20988
2008-10-06	6.50	6.68	6.23	6.51	32820
2008-10-07	6.51	6.51	6.11	6.38	20612
2008-10-08	6.49	6.51	6.00	6.38	18232
2008-10-09	6.29	6.39	5.88	6.15	32652
2008-10-10	6.05	7.03	4.89	5.59	97692
2008-10-13	5.55	6.37	5.38	6.29	38248
2008-10-14	6.30	7.20	6.11	6.19	101448
2008-10-15	6.15	6.27	5.03	5.60	62000
2008-10-16	5.65	5.65	5.00	5.00	151488
2008-10-17	5.00	5.77	5.00	5.53	28696
2008-10-20	5.86	6.60	5.78	6.55	55288
2008-10-21	6.57	6.57	6.11	6.16	22248
2008-10-22	6.16	6.16	5.35	5.45	25388
2008-10-23	5.50	5.62	5.14	5.39	17684
2008-10-24	5.35	5.50	5.20	5.25	14468
2008-10-27	5.29	5.29	4.88	4.88	28200
2008-10-28	4.82	5.31	4.50	5.13	48352
2008-10-29	5.16	5.19	4.77	4.96	19400
2008-10-30	4.96	5.40	4.92	5.17	60160
2008-10-31	5.20	6.53	5.19	6.35	55820
2008-11-03	6.30	6.95	6.25	6.48	35492
2008-11-04	6.50	6.72	6.14	6.25	44432
2008-11-05	6.20	6.20	5.49	5.58	69520
2008-11-06	5.53	5.53	4.92	4.92	20000
2008-11-07	5.00	5.02	4.51	4.65	77932
2008-11-10	4.86	5.20	4.66	4.73	21860
2008-11-11	4.68	4.68	4.13	4.28	41440
2008-11-12	4.16	4.16	4.02	4.03	9420
2008-11-13	4.17	4.65	3.92	4.65	69652
2008-11-14	4.62	4.83	4.59	4.64	16800
2008-11-17	4.63	4.78	4.51	4.51	28312
2008-11-18	4.57	4.67	4.50	4.67	17792
2008-11-19	4.62	4.62	4.38	4.38	25284
2008-11-20	4.17	4.25	3.91	4.06	17352
2008-11-21	4.12	4.25	3.83	4.20	29960
2008-11-24	4.28	4.66	4.23	4.66	17540
2008-11-25	4.68	4.81	4.50	4.70	15300
2008-11-26	4.68	5.79	4.68	5.66	24600
2008-11-28	5.70	5.88	5.65	5.83	11496
2008-12-01	5.70	5.70	5.00	5.05	17912
2008-12-02	5.05	5.11	4.63	5.03	20164
2008-12-03	4.91	5.25	4.33	5.10	44912
2008-12-04	4.93	5.17	4.45	5.05	26724
2008-12-05	4.96	5.38	4.37	5.00	45216
2008-12-08	4.92	5.85	4.63	4.80	40612
2008-12-09	4.94	5.20	4.75	5.00	18364
2008-12-10	5.01	5.40	4.64	4.95	44596
2008-12-11	4.89	5.03	4.75	5.03	12868
2008-12-12	5.00	5.30	4.79	5.13	25880
2008-12-15	5.11	5.15	4.88	4.89	11716
2008-12-16	4.86	5.07	4.63	4.99	22156
2008-12-17	4.95	5.46	4.95	5.46	20172
2008-12-18	5.43	5.62	5.14	5.23	12600
2008-12-19	5.00	5.41	4.25	4.25	41160
2008-12-22	4.45	4.66	4.45	4.58	19948
2008-12-23	4.57	4.57	4.44	4.52	10632
2008-12-24	4.52	4.81	4.51	4.73	13348
2008-12-26	4.79	5.04	4.79	4.98	10504
2008-12-29	4.98	5.21	4.98	5.18	13524
2008-12-30	5.18	5.33	5.13	5.31	7080
2008-12-31	5.58	5.83	5.20	5.83	20512
2009-01-02	5.80	6.25	5.80	6.25	38600
2009-01-05	6.18	6.68	6.17	6.59	37860
2009-01-06	6.75	7.24	6.70	6.70	33628
2009-01-07	6.72	7.10	6.71	6.75	26928
2009-01-08	6.88	7.20	6.84	7.10	8200
2009-01-09	7.08	7.11	6.51	6.58	15600
2009-01-12	6.45	7.15	6.14	6.80	23800
2009-01-13	6.88	6.88	6.65	6.73	6288
2009-01-14	6.67	7.63	6.01	7.25	36208
2009-01-15	7.41	7.41	6.38	7.00	22284
2009-01-16	6.93	7.25	6.93	7.18	13476
2009-01-20	7.02	7.19	6.73	6.79	12948
2009-01-21	6.58	7.20	6.39	7.20	15320
2009-01-22	7.11	7.27	6.97	6.97	6500
2009-01-23	6.88	7.15	6.88	6.96	7800
2009-01-26	7.02	7.18	6.85	7.17	5368
2009-01-27	7.15	7.17	6.82	7.13	10888
2009-01-28	7.13	7.73	7.12	7.40	16000
2009-01-29	7.21	7.22	7.05	7.14	6400
2009-01-30	7.06	7.13	6.90	7.13	1600
2009-02-02	6.83	7.40	6.60	7.40	16416
2009-02-03	7.35	8.50	7.21	8.50	27900
2009-02-04	8.30	8.44	8.26	8.38	11000
2009-02-05	8.20	8.46	7.75	7.75	18188
2009-02-06	7.57	7.63	7.38	7.63	10352
2009-02-09	7.55	7.75	7.28	7.50	7568
2009-02-10	7.50	7.60	6.88	7.01	11508
2009-02-11	7.03	7.03	6.89	6.98	9828
2009-02-12	6.95	7.50	6.95	7.50	14900
2009-02-13	7.59	8.25	7.59	8.15	16472
2009-02-17	7.49	7.65	6.63	7.50	21860
2009-02-18	7.29	7.29	6.74	6.74	20764
2009-02-19	6.81	6.85	6.25	6.55	45744
2009-02-20	6.31	6.31	5.74	5.74	32300
2009-02-23	5.81	5.81	5.01	5.03	45000
2009-02-24	5.08	5.08	4.63	5.03	24956
2009-02-25	5.00	5.07	4.64	4.76	25100
2009-02-26	4.76	4.80	2.98	3.02	110892
2009-02-27	2.95	3.03	2.34	2.63	78156
2009-03-02	2.51	3.25	2.51	3.25	37960
2009-03-03	3.23	3.87	2.94	3.50	78236
2009-03-04	3.50	4.45	3.47	3.75	82176
2009-03-05	3.70	3.70	3.00	3.03	102376
2009-03-06	3.05	3.07	2.76	3.04	71772
2009-03-09	3.03	3.03	2.78	2.89	27792
2009-03-10	2.90	3.50	2.90	3.50	79544
2009-03-11	3.43	3.50	3.13	3.18	56872
2009-03-12	3.05	3.50	3.00	3.37	54300
2009-03-13	3.45	3.62	3.38	3.53	30888
2009-03-16	3.43	3.53	3.39	3.49	32912
2009-03-17	3.43	3.47	3.26	3.43	32920
2009-03-18	3.38	3.62	3.23	3.33	38832
2009-03-19	3.33	3.40	3.29	3.40	7600
2009-03-20	3.40	3.45	3.32	3.45	17408
2009-03-23	3.63	3.70	3.52	3.58	22600
2009-03-24	3.60	3.64	3.50	3.50	6700
2009-03-25	3.50	3.50	3.26	3.39	28108
2009-03-26	3.42	3.55	3.39	3.53	13312
2009-03-27	3.52	3.65	3.49	3.49	18724
2009-03-30	3.51	3.97	3.51	3.76	23948
2009-03-31	3.85	4.07	3.85	3.85	16772
2009-04-01	3.79	3.87	3.75	3.75	3400
2009-04-02	3.79	4.25	3.79	3.93	17212
2009-04-03	3.78	4.21	3.66	4.07	9528
2009-04-06	4.09	4.20	4.05	4.05	9100
2009-04-07	3.89	3.90	3.63	3.63	22984
2009-04-08	3.64	3.75	3.64	3.70	6200
2009-04-09	3.75	4.40	3.75	4.35	18984
2009-04-13	4.43	4.43	4.19	4.19	9000
2009-04-14	4.11	4.30	3.98	3.98	12768
2009-04-15	3.98	4.10	3.91	3.98	18184
2009-04-16	3.93	4.62	3.85	4.45	13684
2009-04-17	4.50	4.50	4.26	4.27	13836
2009-04-20	4.18	4.20	3.69	3.70	9000
2009-04-21	3.73	3.75	3.63	3.64	9548
2009-04-22	3.68	3.96	3.58	3.58	8000
2009-04-23	3.58	3.65	3.58	3.65	600
2009-04-24	3.70	4.00	3.22	3.25	46000
2009-04-27	3.26	4.00	3.26	3.82	68996
2009-04-28	3.76	3.79	3.64	3.77	10780
2009-04-29	3.70	3.88	3.70	3.77	15448
2009-04-30	3.88	4.00	3.72	3.72	21836
2009-05-01	3.75	4.19	3.75	3.83	22576
2009-05-04	3.90	3.97	3.85	3.85	20464
2009-05-05	3.93	4.09	3.93	4.05	15348
2009-05-06	3.94	3.94	3.85	3.85	20444
2009-05-07	3.85	3.90	3.81	3.86	5600
2009-05-08	3.80	3.85	3.69	3.78	4600
2009-05-11	3.66	3.79	3.66	3.72	4400
2009-05-12	3.75	4.06	3.75	3.98	16728
2009-05-13	3.97	4.15	3.90	3.90	17468
2009-05-14	3.86	4.00	3.76	3.96	3600
2009-05-15	3.91	3.96	3.40	3.43	41124
2009-05-18	3.43	3.59	3.36	3.45	18972
2009-05-19	3.51	3.93	3.50	3.63	41312
2009-05-20	3.73	3.85	3.70	3.72	19900
2009-05-21	3.65	3.76	3.25	3.25	16900
2009-05-22	3.33	3.44	3.27	3.29	9408
2009-05-26	3.26	3.45	3.26	3.39	6800
2009-05-27	3.57	3.70	3.53	3.60	8864
2009-05-28	3.65	3.66	3.57	3.60	18600
2009-05-29	3.57	3.61	3.31	3.44	12568
2009-06-01	3.44	3.53	3.36	3.36	16880
2009-06-02	3.36	3.53	3.33	3.53	19068
2009-06-03	3.53	3.68	3.52	3.63	18392
2009-06-04	3.72	3.73	3.35	3.70	77220
2009-06-05	3.71	3.78	3.63	3.74	22952
2009-06-08	3.79	3.95	3.75	3.95	16700
2009-06-09	3.95	4.28	3.95	4.15	16712
2009-06-10	4.11	4.29	4.05	4.29	7300
2009-06-11	4.29	4.67	4.29	4.43	16380
2009-06-12	4.45	4.45	3.70	3.95	87460
2009-06-15	3.93	4.20	3.84	3.95	20680
2009-06-16	3.95	4.00	3.80	3.85	4700
2009-06-17	3.74	3.90	3.70	3.71	5880
2009-06-18	3.70	4.13	3.54	3.81	23300
2009-06-19	3.79	3.88	3.74	3.80	11800
2009-06-22	3.77	3.97	3.52	3.52	35808
2009-06-23	3.52	3.55	3.38	3.42	23092
2009-06-24	3.45	3.55	3.38	3.55	12264
2009-06-25	3.50	3.65	3.45	3.63	9020
2009-06-26	3.58	3.86	3.58	3.72	5872
2009-06-29	3.75	3.75	3.66	3.68	7868
2009-06-30	3.75	3.83	3.18	3.33	137528
2009-07-01	3.33	3.33	3.20	3.22	23000
2009-07-02	3.22	3.33	3.13	3.18	28860
2009-07-06	3.20	3.23	3.08	3.16	20628
2009-07-07	3.15	3.15	3.05	3.08	7812
2009-07-08	3.08	3.08	2.95	2.98	13936
2009-07-09	3.00	3.02	2.96	2.96	10116
2009-07-10	2.99	2.99	2.98	2.98	3400
2009-07-13	2.98	2.98	2.93	2.94	13668
2009-07-14	2.91	3.01	2.78	3.01	28768
2009-07-15	3.03	3.07	3.01	3.03	19028
2009-07-16	3.04	3.05	2.98	2.98	9720
2009-07-17	2.98	3.00	2.88	2.93	10916
2009-07-20	2.98	3.03	2.88	3.02	10256
2009-07-21	2.98	3.00	2.91	2.97	4200
2009-07-22	2.80	3.13	2.72	3.12	14232
2009-07-23	3.15	3.33	3.11	3.25	7200
2009-07-24	3.31	3.40	3.27	3.27	8956
2009-07-27	3.35	3.75	3.33	3.58	29352
2009-07-28	3.63	3.85	3.59	3.85	18024
2009-07-29	3.83	4.25	3.66	4.00	26788
2009-07-30	4.10	4.10	3.75	3.75	16700
2009-07-31	3.70	4.19	3.70	4.06	22400
2009-08-03	4.11	4.11	4.00	4.00	3552
2009-08-04	4.08	4.20	4.00	4.20	15200
2009-08-05	4.02	4.14	4.00	4.01	9024
2009-08-06	4.01	4.20	4.00	4.10	3920
2009-08-07	4.21	4.21	4.08	4.20	6180
2009-08-10	4.10	4.25	4.10	4.12	8176
2009-08-11	4.13	4.20	4.09	4.20	25812
2009-08-12	4.20	4.30	4.17	4.23	142900
2009-08-13	4.31	4.50	4.25	4.46	11800
2009-08-14	4.38	4.56	4.14	4.50	17600
2009-08-17	4.28	4.50	4.27	4.49	14548
2009-08-18	4.58	4.65	4.30	4.65	19432
2009-08-19	4.70	4.81	4.70	4.71	8048
2009-08-20	4.80	4.95	4.71	4.75	3172
2009-08-21	4.75	4.80	4.72	4.75	11228
2009-08-24	4.80	4.96	4.71	4.96	11776
2009-08-25	4.94	5.10	4.94	4.96	8756
2009-08-26	5.03	5.13	4.98	4.98	17252
2009-08-27	4.93	4.93	4.70	4.75	21868
2009-08-28	4.72	4.76	4.35	4.61	13576
2009-08-31	4.48	4.56	4.21	4.21	8924
2009-09-01	4.21	4.26	4.15	4.17	81580
2009-09-02	4.13	4.45	4.13	4.30	23200
2009-09-03	4.25	4.28	4.23	4.25	3688
2009-09-04	4.18	4.26	4.18	4.26	1400
2009-09-08	4.20	4.24	4.20	4.21	1600
2009-09-09	4.21	4.83	4.20	4.63	30100
2009-09-10	4.72	4.73	4.71	4.73	600
2009-09-11	4.73	4.81	4.73	4.81	10308
2009-09-14	4.75	4.78	4.34	4.37	18600
2009-09-15	4.42	4.79	4.24	4.69	38912
2009-09-16	4.70	4.87	4.68	4.87	4800
2009-09-17	4.50	4.72	4.44	4.60	25264
2009-09-18	4.65	4.71	4.51	4.65	9328
2009-09-21	4.65	4.75	4.38	4.63	10600
2009-09-22	4.61	4.69	4.60	4.60	4000
2009-09-23	4.60	4.65	4.60	4.65	400
2009-09-24	4.74	4.75	4.63	4.63	7380
2009-09-25	4.64	4.85	4.64	4.85	12600
2009-09-28	5.00	5.22	4.83	4.88	20368
2009-09-29	4.94	5.06	4.93	5.06	5308
2009-09-30	5.20	5.22	5.05	5.16	10420
2009-10-01	5.11	5.11	4.97	4.99	1836
2009-10-02	5.01	5.01	4.75	4.83	4000
2009-10-05	5.00	5.04	4.77	4.80	9500
2009-10-06	5.12	5.13	5.12	5.12	4400
2009-10-07	5.13	5.25	5.06	5.25	9276
2009-10-08	5.25	5.49	5.25	5.40	8924
2009-10-09	5.40	6.21	5.40	6.13	44760
2009-10-12	5.95	6.15	5.80	6.13	10604
2009-10-13	6.24	6.95	6.23	6.60	40172
2009-10-14	6.75	6.75	6.50	6.56	10600
2009-10-15	6.61	6.88	6.60	6.68	8416
2009-10-16	6.75	6.80	6.63	6.63	2800
2009-10-19	6.75	6.75	6.06	6.20	23164
2009-10-20	6.21	6.35	6.20	6.31	15200
2009-10-21	6.25	6.50	6.25	6.50	3400
2009-10-22	6.48	6.94	6.48	6.73	6560
2009-10-23	6.97	7.00	6.05	6.59	6976
2009-10-26	6.71	6.79	6.41	6.41	9200
2009-10-27	6.45	6.60	6.42	6.50	22224
2009-10-28	6.50	6.63	6.43	6.63	7600
2009-10-29	6.73	6.75	6.63	6.75	4140
2009-10-30	6.74	6.88	6.68	6.69	7332
2009-11-02	6.70	6.75	6.63	6.63	9752
2009-11-03	6.62	6.71	6.50	6.70	7032
2009-11-04	6.75	6.83	6.59	6.68	5400
2009-11-05	6.64	6.68	6.63	6.68	7540
2009-11-06	6.49	6.70	6.49	6.67	4400
2009-11-09	6.68	6.74	6.64	6.73	1680
2009-11-10	6.78	6.78	6.78	6.78	200
2009-11-11	6.80	6.81	6.63	6.75	1600
2009-11-12	6.72	7.00	6.57	6.95	15700
2009-11-13	6.89	7.00	6.89	7.00	800
2009-11-16	6.99	7.40	6.91	6.91	86116
2009-11-17	6.92	6.92	6.67	6.72	26048
2009-11-18	6.71	6.72	6.63	6.64	10380
2009-11-19	6.63	6.72	6.58	6.65	11200
2009-11-20	6.64	6.70	6.55	6.65	14008
2009-11-23	6.63	6.70	6.63	6.70	2552
2009-11-24	6.71	6.94	6.30	6.65	18228
2009-11-25	6.66	6.71	6.63	6.71	3552
2009-11-27	6.67	6.67	6.26	6.42	10796
2009-11-30	6.40	6.58	6.26	6.56	9060
2009-12-01	6.59	7.28	6.56	7.28	17540
2009-12-02	7.27	7.27	6.93	7.11	9036
2009-12-03	7.09	7.25	7.04	7.25	6024
2009-12-04	7.25	7.25	7.02	7.06	7056
2009-12-07	7.06	7.21	7.06	7.18	1600
2009-12-08	7.20	7.25	7.13	7.13	7400
2009-12-09	7.16	7.16	6.88	6.88	14416
2009-12-10	6.91	6.91	6.82	6.82	628
2009-12-11	6.90	6.93	6.75	6.75	2400
2009-12-14	6.75	6.75	6.50	6.50	10528
2009-12-15	6.60	6.92	6.45	6.84	45000
2009-12-16	6.77	7.15	6.65	7.08	26928
2009-12-17	7.05	7.30	7.05	7.25	11196
2009-12-18	7.20	7.23	7.05	7.05	6904
2009-12-21	7.19	7.81	7.16	7.68	48900
2009-12-22	7.69	8.73	7.69	8.48	23044
2009-12-23	8.46	8.59	8.38	8.46	6804
2009-12-24	8.38	8.38	8.26	8.35	7600
2009-12-28	8.37	8.67	8.22	8.67	4200
2009-12-29	8.66	8.66	8.51	8.52	3520
2009-12-30	8.51	8.58	8.28	8.28	5656
2009-12-31	8.32	8.32	7.65	8.13	13412
2010-01-04	8.13	8.46	8.11	8.30	18532
2010-01-05	8.21	8.23	8.02	8.04	2400
2010-01-06	8.06	8.12	8.06	8.06	1000
2010-01-07	8.11	8.29	8.11	8.18	9720
2010-01-08	8.21	8.37	8.21	8.35	7228
2010-01-11	8.45	8.57	8.45	8.57	628
2010-01-12	8.42	8.48	8.42	8.42	1200
2010-01-13	8.46	8.56	8.46	8.49	2020
2010-01-14	8.57	8.60	8.56	8.60	5800
2010-01-15	8.57	8.65	8.38	8.45	4028
2010-01-19	8.42	8.59	7.80	7.81	14200
2010-01-20	7.88	7.88	7.68	7.75	3600
2010-01-21	7.66	7.66	7.44	7.58	7000
2010-01-22	7.64	7.64	7.38	7.38	10000
2010-01-25	7.41	7.51	7.41	7.51	1000
2010-01-26	7.52	7.52	7.50	7.50	2000
2010-01-27	7.52	7.52	7.41	7.44	5600
2010-01-28	7.56	7.66	7.38	7.38	1800
2010-01-29	7.42	7.44	7.26	7.31	5168
2010-02-01	7.40	7.60	7.37	7.60	32200
2010-02-02	7.58	7.67	7.45	7.67	12080
2010-02-03	7.65	7.69	7.60	7.60	4400
2010-02-04	7.60	7.90	7.60	7.75	4704
2010-02-05	7.80	7.80	7.40	7.47	5144
2010-02-08	7.49	7.90	7.49	7.78	6516
2010-02-09	7.78	7.85	7.70	7.70	3804
2010-02-10	7.71	7.84	7.31	7.32	23404
2010-02-11	7.48	7.62	7.16	7.39	30184
2010-02-12	7.25	7.61	7.25	7.29	15352
2010-02-16	7.31	7.56	7.30	7.50	13200
2010-02-17	7.31	7.75	7.31	7.67	12400
2010-02-18	7.64	7.64	7.64	7.64	200
2010-02-19	7.62	7.65	7.61	7.65	1660
2010-02-22	7.61	7.70	7.61	7.70	2352
2010-02-23	7.61	7.75	7.60	7.70	9300
2010-02-24	7.62	7.72	7.62	7.69	2164
2010-02-25	7.70	7.75	7.70	7.75	2712
2010-02-26	7.81	8.39	7.80	7.87	12800
2010-03-01	8.00	8.03	7.63	7.63	8000
2010-03-02	7.66	7.80	7.66	7.73	3000
2010-03-03	7.78	7.78	7.75	7.75	800
2010-03-04	7.60	8.04	7.60	7.98	11800
2010-03-05	7.93	7.93	7.78	7.85	5304
2010-03-08	7.80	7.80	7.61	7.61	8600
2010-03-09	7.68	7.71	7.31	7.49	26200
2010-03-10	7.49	7.49	7.25	7.31	6216
2010-03-11	7.18	7.42	7.01	7.20	30100
2010-03-12	7.16	7.21	7.09	7.10	9140
2010-03-15	7.01	7.01	6.90	6.99	7164
2010-03-16	6.92	6.92	6.61	6.78	17592
2010-03-17	7.02	7.17	6.94	7.07	16900
2010-03-18	7.17	7.32	7.12	7.17	11600
2010-03-19	7.13	7.62	7.05	7.62	7252
2010-03-22	7.67	7.75	7.58	7.65	3200
2010-03-23	7.60	7.72	7.51	7.56	4384
2010-03-24	7.62	7.63	7.53	7.60	8820
2010-03-25	7.55	7.62	7.55	7.60	4600
2010-03-26	7.54	7.60	7.54	7.55	1200
2010-03-29	7.40	7.60	7.40	7.51	4132
2010-03-30	7.42	7.42	7.25	7.40	4200
2010-03-31	7.28	7.38	7.28	7.33	1304
2010-04-01	7.33	7.42	7.27	7.33	2204
2010-04-05	7.29	7.42	7.29	7.42	4800
2010-04-06	7.46	7.99	7.46	7.95	6988
2010-04-07	7.99	7.99	7.75	7.95	5760
2010-04-08	8.00	8.08	7.92	8.00	5028
2010-04-09	7.93	8.04	7.93	7.93	9208
2010-04-12	7.79	8.14	7.79	8.13	10836
2010-04-13	8.20	8.44	8.20	8.44	4000
2010-04-14	8.44	8.49	8.40	8.40	8000
2010-04-15	8.40	8.49	8.36	8.49	5428
2010-04-16	8.35	8.47	8.35	8.40	2040
2010-04-19	8.36	8.45	8.33	8.44	4128
2010-04-20	8.48	8.49	8.40	8.40	4628
2010-04-21	8.33	8.40	8.33	8.37	1956
2010-04-22	8.37	8.37	8.06	8.20	5208
2010-04-23	8.08	8.10	8.06	8.10	1800
2010-04-27	8.38	8.47	8.25	8.25	10216
2010-04-28	8.25	8.25	7.97	8.07	3928
2010-04-29	8.09	8.63	8.09	8.63	25336
2010-04-30	8.26	9.53	7.93	9.50	86080
2010-05-03	9.43	9.50	8.94	9.30	27576
2010-05-04	9.35	9.75	9.25	9.63	21556
2010-05-05	9.62	10.51	8.66	8.83	62952
2010-05-06	9.01	9.25	7.68	7.99	62596
2010-05-07	8.25	8.86	8.20	8.70	37576
2010-05-10	8.71	8.98	8.71	8.89	31652
2010-05-11	8.81	8.88	8.76	8.76	22348
2010-05-12	8.62	9.05	8.62	8.90	11420
2010-05-13	8.89	8.89	8.80	8.89	4040
2010-05-14	8.75	8.90	8.72	8.90	3600
2010-05-17	8.90	9.02	8.90	9.02	2800
2010-05-18	8.96	9.11	8.95	8.96	6400
2010-05-19	8.95	9.01	8.85	8.89	13300
2010-05-20	8.89	9.05	8.56	8.68	17844
2010-05-21	8.80	8.80	8.55	8.76	4780
2010-05-24	8.63	9.00	8.63	9.00	4100
2010-05-25	8.80	8.91	8.73	8.79	12000
2010-05-26	8.79	8.88	8.79	8.81	4400
2010-05-27	8.77	8.97	8.77	8.97	6200
2010-05-28	8.96	9.48	8.96	9.48	3400
2010-06-01	9.41	9.55	9.29	9.45	46132
2010-06-02	9.25	9.35	9.07	9.07	81736
2010-06-03	9.12	9.21	8.98	9.06	9964
2010-06-04	8.97	9.17	8.95	9.04	17420
2010-06-07	9.01	9.50	8.92	9.14	83088
2010-06-08	9.25	9.39	9.12	9.25	3440
2010-06-09	9.35	9.40	9.20	9.32	19948
2010-06-10	9.45	9.45	9.25	9.45	8200
2010-06-11	9.45	9.50	9.29	9.38	8336
2010-06-14	9.50	9.50	9.26	9.30	5800
2010-06-15	9.43	9.43	9.25	9.30	8612
2010-06-16	9.33	9.40	9.31	9.40	3436
2010-06-17	9.46	9.46	9.46	9.46	400
2010-06-18	9.41	9.41	9.25	9.36	4784
2010-06-21	9.55	10.20	9.53	9.92	17912
2010-06-22	10.00	10.13	9.88	10.13	14300
2010-06-23	10.00	10.05	9.96	9.98	9664
2010-06-24	10.00	10.00	9.35	9.40	15972
2010-06-25	9.24	9.38	9.21	9.38	5600
2010-06-28	9.50	9.70	9.50	9.61	4200
2010-06-29	9.62	9.75	9.49	9.49	3236
2010-06-30	9.62	9.75	9.45	9.75	11068
2010-07-01	9.75	9.75	9.50	9.62	7852
2010-07-02	9.62	9.62	9.01	9.08	15920
2010-07-06	9.23	9.33	9.04	9.17	23752
2010-07-07	9.29	9.76	9.23	9.76	16952
2010-07-08	9.77	9.78	9.61	9.61	2124
2010-07-09	9.63	9.67	9.63	9.67	11600
2010-07-12	9.72	9.86	9.68	9.81	3100
2010-07-13	9.88	10.02	9.86	9.89	7884
2010-07-14	10.04	10.08	10.04	10.08	1800
2010-07-15	10.09	10.11	9.91	10.03	4480
2010-07-16	10.00	10.00	9.93	9.93	400
2010-07-19	9.99	10.02	9.88	10.02	7104
2010-07-20	10.08	10.22	10.00	10.16	5152
2010-07-21	10.06	10.15	10.06	10.09	2600
2010-07-22	10.15	10.50	10.11	10.44	4648
2010-07-23	10.49	10.85	10.49	10.71	13180
2010-07-26	10.88	11.15	10.86	11.00	23288
2010-07-27	11.21	11.95	11.21	11.50	53496
2010-07-28	11.48	11.58	11.41	11.58	11840
2010-07-29	11.50	11.99	11.46	11.86	7632
2010-07-30	11.76	12.00	11.56	11.66	13232
2010-08-02	11.88	14.24	11.74	14.05	186864
2010-08-03	14.16	14.38	13.76	13.95	72584
2010-08-04	14.47	16.95	14.47	15.15	172592
2010-08-05	15.45	17.00	15.38	16.11	116280
2010-08-06	15.81	16.95	15.81	16.62	67916
2010-08-09	16.69	17.85	16.69	17.08	82988
2010-08-10	17.15	21.75	16.50	18.57	158508
2010-08-11	18.25	18.37	17.55	18.36	45976
2010-08-12	17.88	18.44	17.31	18.30	56116
2010-08-13	18.30	18.42	17.55	17.95	32640
2010-08-16	18.29	18.40	17.80	18.04	31020
2010-08-17	17.98	18.42	17.98	18.26	36596
2010-08-18	18.40	18.41	18.18	18.27	18048
2010-08-19	17.92	17.95	16.75	17.59	129236
2010-08-20	17.50	17.75	17.43	17.68	31840
2010-08-23	17.54	17.68	15.85	16.14	376180
2010-08-24	15.74	15.74	14.85	14.85	58080
2010-08-25	14.67	15.40	14.38	15.35	30676
2010-08-26	15.21	15.47	14.33	14.45	46900
2010-08-27	14.48	14.99	14.48	14.76	17400
2010-08-30	14.80	15.49	14.80	14.98	35636
2010-08-31	14.89	15.55	14.89	15.23	108344
2010-09-01	15.45	18.00	15.05	18.00	92552
2010-09-02	17.73	17.73	15.74	15.75	63808
2010-09-03	16.24	16.50	15.55	16.23	35624
2010-09-07	15.90	17.20	15.81	17.01	38600
2010-09-08	16.90	17.18	16.11	16.18	22936
2010-09-09	16.78	16.88	16.03	16.31	16348
2010-09-10	16.40	17.35	16.40	17.28	14012
2010-09-13	17.00	17.50	16.75	17.45	14200
2010-09-14	17.17	18.25	17.15	17.94	28960
2010-09-15	17.99	18.50	17.96	18.42	29424
2010-09-16	18.49	19.25	18.22	18.50	92332
2010-09-17	18.42	18.84	17.54	18.33	91104
2010-09-20	18.51	19.72	18.46	18.96	42400
2010-09-21	19.27	19.73	19.00	19.13	25184
2010-09-22	18.98	19.31	18.30	18.85	24232
2010-09-23	18.32	18.90	18.32	18.52	14804
2010-09-24	18.82	19.08	18.82	18.95	6648
2010-09-27	18.76	19.36	18.07	18.38	33840
2010-09-28	18.50	19.15	18.21	18.80	132756
2010-09-29	18.80	19.61	18.77	19.61	31472
2010-09-30	19.63	20.00	19.63	19.92	24956
2010-10-01	19.88	19.88	19.29	19.41	16568
2010-10-04	19.17	19.50	19.17	19.34	6372
2010-10-05	19.43	19.68	19.13	19.53	21824
2010-10-06	19.73	19.75	19.35	19.40	10368
2010-10-07	19.19	19.37	18.73	19.35	33312
2010-10-08	19.60	20.49	18.78	19.50	75532
2010-10-11	19.72	20.50	19.65	20.28	21380
2010-10-12	19.93	19.93	19.47	19.68	22884
2010-10-13	20.10	20.10	19.50	19.65	13632
2010-10-14	19.60	19.65	19.21	19.45	8828
2010-10-15	19.34	19.50	18.97	19.50	14412
2010-10-18	20.00	20.49	19.92	20.35	19460
2010-10-19	18.70	19.63	18.52	19.15	42092
2010-10-20	18.95	18.95	18.50	18.68	31168
2010-10-21	18.75	18.98	18.43	18.80	36352
2010-10-22	18.82	18.82	17.76	18.08	62652
2010-10-25	17.92	18.49	17.63	18.30	173624
2010-10-26	18.20	19.22	18.07	18.89	177988
2010-10-27	19.00	20.45	18.89	20.00	298468
2010-10-28	20.26	21.00	20.00	20.00	5669156
2010-10-29	20.15	20.50	20.04	20.23	702376
2010-11-01	20.50	20.50	20.02	20.03	335372
2010-11-02	20.24	20.31	20.03	20.05	228192
2010-11-03	20.13	20.20	20.00	20.01	453516
2010-11-04	20.13	21.00	20.05	20.93	479132
2010-11-05	20.98	22.45	20.98	22.36	866072
2010-11-08	22.36	22.48	22.00	22.39	245056
2010-11-09	22.40	22.73	21.14	21.43	344436
2010-11-10	21.23	21.23	20.03	20.32	895428
2010-11-11	20.16	21.62	20.16	21.21	847864
2010-11-12	21.25	21.25	20.20	20.20	350716
2010-11-15	20.39	20.60	19.22	19.40	1102840
2010-11-16	19.22	19.75	19.06	19.75	287452
2010-11-17	20.64	21.72	20.25	21.21	1049292
2010-11-18	21.59	21.68	21.03	21.38	389356
2010-11-19	21.38	21.42	21.03	21.12	229020
2010-11-22	21.00	21.18	20.55	21.01	256308
2010-11-23	21.07	21.07	20.48	20.68	166844
2010-11-24	20.90	21.00	20.63	20.93	116348
2010-11-26	20.76	21.09	20.76	20.83	27776
2010-11-29	20.74	21.13	20.58	21.01	162596
2010-11-30	20.72	21.16	20.50	21.09	166416
2010-12-01	21.25	21.38	21.05	21.22	228200
2010-12-02	22.18	22.18	21.25	21.58	418008
2010-12-03	21.48	21.64	21.26	21.38	323780
2010-12-06	21.37	21.46	21.21	21.40	93200
2010-12-07	21.63	21.63	21.00	21.03	173324
2010-12-08	20.91	21.03	20.30	20.72	317148
2010-12-09	20.97	21.16	20.49	20.78	211616
2010-12-10	20.88	21.46	20.79	21.25	642892
2010-12-13	21.68	22.31	21.68	22.00	523280
2010-12-14	22.46	22.50	21.63	21.84	290152
2010-12-15	21.75	22.50	21.75	22.00	194380
2010-12-16	22.00	22.08	21.80	22.01	151772
2010-12-17	22.09	22.38	21.84	22.22	340236
2010-12-20	22.30	22.42	22.08	22.27	189752
2010-12-21	22.40	22.61	22.19	22.39	101748
2010-12-22	22.38	22.38	21.41	21.71	136300
2010-12-23	21.62	21.62	21.46	21.48	71092
2010-12-27	21.51	21.73	21.05	21.40	89440
2010-12-28	21.44	21.47	20.73	20.91	82088
2010-12-29	20.93	20.95	20.70	20.94	113936
2010-12-30	20.90	21.00	20.79	20.95	45516
2010-12-31	20.96	21.27	20.96	21.25	82960
2011-01-03	21.47	21.68	20.95	21.04	236672
2011-01-04	21.14	21.40	20.79	21.13	138580
2011-01-05	21.09	21.14	20.41	20.41	442400
2011-01-06	20.39	20.84	20.02	20.62	715152
2011-01-07	20.60	21.08	20.54	20.85	295464
2011-01-10	20.72	21.73	20.46	21.69	291532
2011-01-11	21.65	22.20	21.56	22.14	224128
2011-01-12	22.27	22.99	22.09	22.66	334504
2011-01-13	22.58	23.47	22.42	23.11	461496
2011-01-14	23.12	23.22	22.81	23.04	76720
2011-01-18	22.89	23.20	22.58	23.16	64536
2011-01-19	23.11	23.11	22.20	22.81	239776
2011-01-20	22.57	22.57	21.73	21.99	186612
2011-01-21	22.13	22.30	21.82	22.10	200392
2011-01-24	22.07	22.10	21.77	21.98	146008
2011-01-25	21.85	22.02	21.61	21.90	150484
2011-01-26	21.90	22.25	21.80	22.00	309720
2011-01-27	21.98	22.02	21.65	21.86	125248
2011-01-28	21.86	21.86	21.07	21.49	126364
2011-01-31	21.56	22.46	21.46	21.92	98640
2011-02-01	22.08	23.33	22.08	23.09	188860
2011-02-02	22.98	23.21	22.84	23.01	133840
2011-02-03	22.96	22.96	22.26	22.73	55136
2011-02-04	22.68	24.50	22.68	24.07	551316
2011-02-07	24.41	24.48	23.90	24.09	215556
2011-02-08	24.15	24.38	24.09	24.30	361716
2011-02-09	24.32	24.82	24.30	24.65	429000
2011-02-10	24.60	24.78	24.51	24.76	149004
2011-02-11	25.26	26.35	25.26	25.69	550660
2011-02-14	25.79	26.11	25.75	25.97	234808
2011-02-15	25.95	26.05	25.80	25.92	270292
2011-02-16	25.41	25.72	25.25	25.33	480676
2011-02-17	25.35	26.41	25.35	25.99	414648
2011-02-18	26.08	26.33	25.68	26.00	327492
2011-02-22	26.63	26.63	25.52	25.62	215884
2011-02-23	25.62	26.26	24.82	24.95	346780
2011-02-24	24.98	25.24	24.33	24.97	543304
2011-02-25	25.08	25.46	23.85	24.93	339024
2011-02-28	25.00	25.01	24.49	24.75	192572
2011-03-01	24.91	25.09	24.06	24.25	273960
2011-03-02	24.25	24.89	24.25	24.75	240600
2011-03-03	24.95	25.30	24.80	25.00	605420
2011-03-04	25.15	26.20	24.81	26.11	613964
2011-03-07	26.71	26.71	26.00	26.66	792108
2011-03-08	27.00	27.21	26.25	27.05	469660
2011-03-09	27.10	27.47	27.04	27.36	236896
2011-03-10	27.25	27.25	26.15	26.80	290940
2011-03-11	26.43	27.16	26.43	27.13	110736
2011-03-14	27.53	28.00	27.24	27.38	172760
2011-03-15	26.80	26.92	26.31	26.73	323784
2011-03-16	26.73	27.17	26.12	26.54	241880
2011-03-17	26.78	27.62	26.73	27.39	286944
2011-03-18	27.58	28.00	27.52	27.75	209296
2011-03-21	28.12	29.00	28.03	28.40	332512
2011-03-22	28.58	28.88	28.35	28.82	604000
2011-03-23	28.87	29.24	28.55	29.00	259888
2011-03-24	29.23	29.50	29.10	29.29	1026560
2011-03-25	29.31	29.60	29.26	29.32	319272
2011-03-28	29.55	29.55	29.15	29.15	197312
2011-03-29	29.38	29.38	28.68	29.17	228432
2011-03-30	29.68	29.90	29.15	29.50	187672
2011-03-31	29.57	29.57	29.09	29.23	184172
2011-04-01	29.57	29.69	29.07	29.35	373360
2011-04-04	29.58	29.70	29.33	29.47	392184
2011-04-05	29.50	29.58	29.30	29.45	470680
2011-04-06	29.61	29.50	29.25	29.34	330944
2011-04-07	29.37	29.53	29.00	29.08	315548
2011-04-08	29.27	30.33	29.23	29.89	337364
2011-04-11	29.93	29.93	29.13	29.43	259000
2011-04-12	29.26	29.45	28.92	29.14	215868
2011-04-13	29.36	29.35	28.86	29.00	154788
2011-04-14	28.90	29.02	28.51	28.75	271076
2011-04-15	28.74	29.03	28.58	28.99	129992
2011-04-18	28.67	28.78	27.95	28.27	176064
2011-04-19	28.26	28.44	27.57	28.24	328828
2011-04-20	28.56	28.81	28.32	28.71	214616
2011-04-21	29.00	29.92	29.00	29.76	259268
2011-04-25	29.89	30.17	29.71	30.07	373908
2011-04-26	30.19	30.50	30.13	30.39	397260
2011-04-27	31.11	31.25	30.02	30.79	519576
2011-04-28	30.86	31.06	30.75	30.89	192404
2011-04-29	30.99	31.26	30.77	30.78	358684
2011-05-02	30.76	31.85	30.76	31.47	429328
2011-05-03	31.48	31.58	30.86	31.02	482296
2011-05-04	33.00	33.00	25.82	28.94	2876352
2011-05-05	28.66	30.17	28.27	29.56	678444
2011-05-06	29.96	30.12	29.33	29.65	489852
2011-05-09	29.78	30.08	29.54	29.88	203116
2011-05-10	30.03	30.56	29.94	30.53	381520
2011-05-11	30.59	31.21	28.17	29.71	1383228
2011-05-12	29.64	29.64	27.18	27.39	2061252
2011-05-13	27.25	27.87	26.45	27.04	1434140
2011-05-16	26.90	27.34	26.76	26.87	614360
2011-05-17	26.78	27.76	26.78	27.25	920616
2011-05-18	27.19	28.56	27.28	28.36	1006852
2011-05-19	28.56	29.29	28.27	29.20	484672
2011-05-20	29.05	29.37	28.57	29.20	448004
2011-05-23	28.65	28.65	27.74	27.84	371452
2011-05-24	28.02	28.53	27.80	27.97	304425
2011-05-25	27.82	28.08	27.56	27.84	306396
2011-05-26	27.90	27.99	27.51	27.75	381972
2011-05-27	27.75	28.88	27.75	28.73	361818
2011-05-31	29.01	30.15	28.95	30.14	1371095
2011-06-01	29.90	30.35	29.11	29.11	553739
2011-06-02	29.15	29.72	28.42	29.35	389405
2011-06-03	28.89	29.32	28.42	28.95	360409
2011-06-06	28.83	29.24	28.26	28.65	546943
2011-06-07	28.66	28.71	27.15	27.82	735087
2011-06-08	27.55	27.81	26.95	27.15	510302
2011-06-09	27.76	28.47	27.27	28.20	537132
2011-06-10	28.01	28.29	27.31	27.97	437217
2011-06-13	27.92	28.00	26.59	26.97	428464
2011-06-14	27.15	27.46	26.77	27.30	512986
2011-06-15	27.16	28.10	26.95	27.00	493945
2011-06-16	26.90	26.98	25.37	25.99	668380
2011-06-17	26.05	26.05	24.63	24.76	812170
2011-06-20	24.56	25.09	24.04	25.04	714549
2011-06-21	25.31	27.11	25.31	26.75	894757
2011-06-22	26.58	28.05	26.56	27.41	638411
2011-06-23	26.97	28.67	26.47	28.22	747769
2011-06-24	28.31	29.09	28.02	28.08	2466389
2011-06-27	28.09	29.15	27.60	28.99	697627
2011-06-28	29.05	29.99	29.05	29.74	909413
2011-06-29	29.95	29.96	29.38	29.53	675552
2011-06-30	29.69	31.85	29.65	31.45	1197359
2011-07-01	31.60	32.48	30.88	32.39	680178
2011-07-05	32.48	33.22	32.35	32.91	759417
2011-07-06	32.70	34.04	32.51	33.92	1545527
2011-07-07	34.10	34.50	32.65	32.83	757374
2011-07-08	32.13	32.21	30.52	31.11	1214819
2011-07-11	30.72	30.87	30.01	30.46	526568
2011-07-12	30.25	30.76	30.10	30.23	337446
2011-07-13	30.52	31.52	30.42	30.68	347805
2011-07-14	30.75	31.03	29.73	29.97	338230
2011-07-15	30.30	30.47	29.69	30.43	248036
2011-07-18	30.24	30.63	29.68	29.98	334549
2011-07-19	30.22	31.62	30.12	31.55	569977
2011-07-20	31.84	31.84	30.88	31.56	520059
2011-07-21	31.59	31.86	31.04	31.25	400307
2011-07-22	31.34	31.88	31.09	31.17	237852
2011-07-25	30.85	31.29	30.50	30.91	304064
2011-07-26	31.00	31.00	30.11	30.35	200051
2011-07-27	30.17	30.39	28.90	29.14	320049
2011-07-28	29.40	31.14	29.40	30.95	730372
2011-07-29	30.45	31.13	29.67	30.96	433350
2011-08-01	31.66	31.85	30.57	31.15	402858
2011-08-02	30.95	30.95	29.04	29.11	529904
2011-08-03	28.00	28.89	25.28	26.83	3179800
2011-08-04	27.10	27.30	23.43	23.52	1662653
2011-08-05	23.95	24.05	20.69	22.89	1904723
2011-08-08	21.91	22.69	19.71	20.20	1235742
2011-08-09	20.79	22.88	20.67	22.86	1120147
2011-08-10	22.40	23.54	21.82	22.30	1041234
2011-08-11	22.63	23.46	21.94	22.97	1162538
2011-08-12	23.26	23.78	22.59	22.90	868869
2011-08-15	23.29	23.92	22.98	23.50	1115605
2011-08-16	23.21	24.39	23.00	23.77	879001
2011-08-17	23.99	24.18	22.74	23.19	625139
2011-08-18	22.32	22.32	20.89	21.02	706535
2011-08-19	20.62	21.19	19.81	20.01	614033
2011-08-22	20.61	20.96	19.58	19.70	644478
2011-08-23	19.96	20.92	19.67	20.92	625770
2011-08-24	20.79	21.33	20.28	20.81	491309
2011-08-25	21.02	21.29	20.03	20.20	552667
2011-08-26	20.00	20.85	19.31	20.80	485598
2011-08-29	21.20	22.23	21.10	22.21	351861
2011-08-30	22.21	22.58	21.73	21.91	446044
2011-08-31	22.16	22.50	21.61	21.89	557537
2011-09-01	21.81	22.16	21.42	21.43	751870
2011-09-02	20.87	21.22	20.28	20.83	382290
2011-09-06	19.92	20.24	19.53	20.04	475572
2011-09-07	20.31	21.71	20.21	21.67	894524
2011-09-08	21.38	21.82	20.28	20.40	838484
2011-09-09	20.04	20.66	19.77	20.17	783487
2011-09-12	19.71	20.12	19.11	19.60	733432
2011-09-13	19.63	20.22	19.25	19.53	858893
2011-09-14	19.67	19.70	18.31	19.07	1460631
2011-09-15	19.53	20.44	19.21	20.17	1257171
2011-09-16	20.41	20.41	19.54	20.07	817129
2011-09-19	19.49	20.30	19.07	20.01	534080
2011-09-20	20.17	20.29	19.37	19.45	428682
2011-09-21	19.43	19.65	18.66	18.72	528574
2011-09-22	17.50	18.08	17.01	17.33	889944
2011-09-23	17.85	17.99	15.98	17.59	955563
2011-09-26	17.80	17.80	15.92	17.23	1423831
2011-09-27	17.58	19.11	17.58	18.59	1326790
2011-09-28	18.50	18.70	17.13	17.19	787822
2011-09-29	17.78	17.89	16.58	16.93	802435
2011-09-30	16.59	17.02	16.06	16.08	978004
2011-10-03	16.06	16.07	15.05	15.13	1274745
2011-10-04	14.95	15.43	14.16	15.36	1507140
2011-10-05	15.47	17.36	15.33	17.14	2091743
2011-10-06	17.07	19.38	17.02	19.00	1715464
2011-10-07	19.34	20.15	18.27	18.54	1439256
2011-10-10	18.98	19.56	18.81	19.43	717670
2011-10-11	19.17	19.71	18.84	19.08	732324
2011-10-12	19.39	19.53	18.73	18.81	1054419
2011-10-13	18.59	19.02	17.96	18.72	554375
2011-10-14	19.11	19.16	18.72	18.98	488763
2011-10-17	18.94	19.17	17.83	18.13	652755
2011-10-18	18.32	18.92	17.63	18.50	856103
2011-10-19	18.54	18.54	17.52	17.65	821859
2011-10-20	17.63	18.08	17.00	17.91	935548
2011-10-21	18.38	19.14	18.28	19.01	685165
2011-10-24	19.28	20.20	19.08	20.20	1036264
2011-10-25	20.18	20.20	19.60	19.73	942975
2011-10-26	20.20	20.39	19.30	20.22	437392
2011-10-27	21.41	23.21	21.16	23.16	1734204
2011-10-28	22.90	23.07	22.63	23.05	562178
2011-10-31	22.56	22.75	22.00	22.19	610054
2011-11-01	20.72	21.27	20.27	20.41	919706
2011-11-02	21.29	22.37	21.21	22.08	1100271
2011-11-03	22.97	23.17	21.29	22.85	1003478
2011-11-04	21.84	22.74	21.50	22.67	662117
2011-11-07	22.53	22.82	21.84	22.44	405078
2011-11-08	22.63	22.64	21.91	22.49	373865
2011-11-09	21.56	21.89	21.09	21.26	469731
2011-11-10	21.50	21.55	20.61	21.25	534602
2011-11-11	21.61	22.37	21.48	22.13	495613
2011-11-14	21.98	22.47	21.98	22.21	627615
2011-11-15	22.10	22.56	21.83	22.37	400359
2011-11-16	22.06	22.76	21.92	22.04	420117
2011-11-17	22.03	22.27	20.54	20.86	514435
2011-11-18	21.18	21.35	18.61	19.15	1777315
2011-11-21	19.33	19.61	18.64	19.45	715631
2011-11-22	19.41	19.82	18.86	18.93	839283
2011-11-23	18.63	18.70	17.45	17.85	813635
2011-11-25	18.10	18.25	17.87	18.05	357905
2011-11-28	19.22	19.37	18.60	18.86	675172
2011-11-29	19.37	19.71	18.70	18.86	595048
2011-11-30	19.55	19.84	19.34	19.51	774946
2011-12-01	19.40	20.26	19.39	19.59	792876
2011-12-02	19.87	20.07	19.59	19.71	439916
2011-12-05	19.99	20.40	19.43	19.65	441152
2011-12-06	19.85	19.85	18.87	19.05	1012123
2011-12-07	19.10	19.13	18.32	18.96	679852
2011-12-08	18.43	18.45	17.41	17.84	2043305
2011-12-09	18.21	18.49	17.62	18.29	856809
2011-12-12	18.11	18.18	17.75	18.13	643448
2011-12-13	18.19	18.30	17.29	17.40	653545
2011-12-14	17.25	17.32	16.51	16.81	848652
2011-12-15	17.02	17.41	16.84	17.27	494483
2011-12-16	17.72	18.22	17.51	17.87	612001
2011-12-19	17.99	18.14	17.19	17.26	490222
2011-12-20	17.73	18.05	17.64	18.02	412307
2011-12-21	18.07	18.20	17.56	18.13	342670
2011-12-22	18.22	18.98	18.22	18.72	433125
2011-12-23	18.87	18.99	18.54	18.88	340023
2011-12-27	18.75	18.85	18.57	18.68	198844
2011-12-28	18.62	18.79	17.48	17.49	487168
2011-12-29	17.51	18.24	17.51	18.19	497516
2011-12-30	18.27	18.37	17.97	18.04	751979
2012-01-03	18.61	18.79	18.46	18.77	1074062
2012-01-04	18.89	20.92	18.67	20.68	1908561
2012-01-05	20.38	20.75	19.89	20.25	1119318
2012-01-06	20.25	21.87	20.01	21.70	1374270
2012-01-09	21.85	23.88	21.72	22.75	2654178
2012-01-10	22.96	23.62	22.68	22.77	930081
2012-01-11	22.74	22.85	22.29	22.42	702919
2012-01-12	22.40	22.40	21.31	22.16	798306
2012-01-13	21.80	22.11	21.23	21.71	466648
2012-01-17	21.83	22.02	21.57	21.60	331890
2012-01-18	21.14	21.20	20.10	21.18	861485
2012-01-19	21.79	21.79	21.17	21.70	675418
2012-01-20	21.66	22.08	21.43	22.04	609493
2012-01-23	21.99	22.64	21.09	21.30	977721
2012-01-24	20.85	21.34	20.35	21.26	1312983
2012-01-25	21.43	23.06	21.43	22.94	973619
2012-01-26	23.26	23.55	22.71	22.86	664977
2012-01-27	22.81	23.38	22.73	23.10	541055
2012-01-30	22.88	23.34	22.60	23.21	663782
2012-01-31	23.43	23.48	22.54	23.02	593269
2012-02-01	23.25	24.34	23.25	23.95	1137163
2012-02-02	24.00	24.20	23.35	23.58	578507
2012-02-03	24.11	24.42	23.82	24.34	544946
2012-02-06	24.21	25.17	24.20	24.55	563812
2012-02-07	24.56	24.66	24.33	24.50	530734
2012-02-08	24.59	24.97	24.01	24.24	479432
2012-02-09	24.26	24.37	23.80	24.30	568477
2012-02-10	23.95	23.96	23.40	23.46	434200
2012-02-13	23.76	24.69	23.45	24.58	639166
2012-02-14	24.54	24.75	23.47	23.80	418952
2012-02-15	24.00	24.16	23.56	23.73	355185
2012-02-16	23.38	23.47	22.05	22.50	2656014
2012-02-17	23.02	23.60	22.70	22.83	884368
2012-02-21	23.00	23.18	22.30	22.56	558835
2012-02-22	22.25	22.55	21.44	22.30	998781
2012-02-23	22.67	22.96	22.14	22.33	959926
2012-02-24	22.39	22.78	22.11	22.69	384714
2012-02-27	22.61	23.90	22.41	23.70	960620
2012-02-28	23.71	24.10	23.48	23.94	611285
2012-02-29	24.04	24.07	23.31	23.37	654583
2012-03-01	23.61	23.77	23.30	23.50	581920
2012-03-02	23.37	24.19	23.31	23.62	710738
2012-03-05	23.84	23.84	22.59	23.68	934063
2012-03-06	24.25	25.13	22.34	23.36	3595033
2012-03-07	23.60	24.48	23.48	23.86	854918
2012-03-08	24.15	24.81	23.92	24.78	1036300
2012-03-09	24.78	25.55	24.40	25.35	1217053
2012-03-12	25.38	25.42	24.45	24.56	524207
2012-03-13	24.70	25.50	24.57	25.38	783529
2012-03-14	25.41	25.52	24.19	24.49	781111
2012-03-15	24.50	24.67	23.92	24.29	828745
2012-03-16	24.33	24.59	24.13	24.48	522008
2012-03-19	24.37	24.56	24.14	24.23	347147
2012-03-20	23.94	24.11	23.70	23.97	434628
2012-03-21	23.88	24.19	23.61	24.11	403139
2012-03-22	23.76	24.20	23.30	23.50	305486
2012-03-23	23.50	24.35	23.45	24.09	545338
2012-03-26	24.42	24.66	24.10	24.32	394747
2012-03-27	24.47	24.90	24.43	24.71	383691
2012-03-28	24.77	24.91	23.91	24.30	415107
2012-03-29	24.08	24.57	24.00	24.43	325669
2012-03-30	24.73	24.95	24.51	24.94	740858
2012-04-02	24.95	25.11	24.39	24.52	1096059
2012-04-03	24.55	24.86	24.07	24.27	718896
2012-04-04	24.06	24.20	23.17	23.54	1127186
2012-04-05	23.50	23.71	23.00	23.11	478862
2012-04-09	22.51	22.58	21.97	22.18	860867
2012-04-10	22.08	22.43	21.23	21.53	754857
2012-04-11	21.81	22.17	21.81	21.91	631238
2012-04-12	22.02	23.14	22.01	23.11	518979
2012-04-13	22.99	23.07	22.71	22.79	372775
2012-04-16	22.96	22.97	22.25	22.31	761368
2012-04-17	22.49	22.94	22.44	22.74	436621
2012-04-18	22.50	22.75	22.06	22.43	352859
2012-04-19	22.50	23.23	22.30	22.56	625447
2012-04-20	22.79	22.85	22.40	22.80	377258
2012-04-23	22.34	22.35	21.83	22.30	422560
2012-04-24	22.27	22.44	21.92	21.95	710079
2012-04-25	22.23	22.93	22.15	22.79	845980
2012-04-26	22.80	24.00	22.68	23.73	871122
2012-04-27	23.89	23.97	23.26	23.75	456554
2012-04-30	23.70	24.39	23.44	23.74	798712
2012-05-01	23.70	24.39	23.32	24.01	678394
2012-05-02	23.75	23.77	23.10	23.69	709906
2012-05-03	23.60	23.73	23.40	23.58	621119
2012-05-04	23.29	23.46	22.72	23.20	904628
2012-05-07	23.00	23.39	22.93	22.98	499705
2012-05-08	22.69	22.93	22.11	22.86	659894
2012-05-09	23.29	23.38	20.06	20.16	2611243
2012-05-10	20.50	20.93	20.21	20.32	1200046
2012-05-11	20.30	20.71	20.17	20.48	949612
2012-05-14	20.17	20.48	19.42	19.42	1016074
2012-05-15	19.42	19.91	19.02	19.20	1387904
2012-05-16	19.28	19.64	18.55	18.62	1362994
2012-05-17	18.66	18.66	16.98	17.08	1599533
2012-05-18	17.38	17.69	16.50	16.88	1298267
2012-05-21	16.88	18.29	16.84	18.01	1050575
2012-05-22	18.11	18.28	17.56	17.77	755633
2012-05-23	17.46	18.14	17.25	18.00	628489
2012-05-24	18.07	18.26	17.44	17.80	612356
2012-05-25	17.83	17.86	17.17	17.44	908236
2012-05-29	17.94	18.06	17.32	18.02	791381
2012-05-30	17.85	17.89	17.26	17.45	744188
2012-05-31	17.41	17.48	16.72	16.88	651440
2012-06-01	16.59	16.84	15.95	16.18	1134517
2012-06-04	16.29	16.30	15.41	16.07	1045200
2012-06-05	15.93	16.69	15.64	16.33	526196
2012-06-06	16.41	17.13	16.41	17.02	821785
2012-06-07	17.15	17.50	16.87	17.08	1287842
2012-06-08	16.96	17.00	16.50	16.77	672138
2012-06-11	17.05	17.28	15.75	15.77	853169
2012-06-12	16.07	16.29	15.39	16.01	860020
2012-06-13	15.94	16.19	15.36	15.45	1680514
2012-06-14	15.45	16.88	15.06	15.48	794991
2012-06-15	15.47	16.12	15.42	16.06	783624
2012-06-18	15.92	16.35	15.76	16.29	632560
2012-06-19	16.39	17.36	16.37	17.14	863527
2012-06-20	17.14	17.46	16.93	17.12	670428
2012-06-21	17.09	17.14	16.51	16.57	879572
2012-06-22	16.69	16.69	16.07	16.20	866237
2012-06-25	15.90	15.96	15.50	15.59	447704
2012-06-26	15.61	16.03	15.53	15.77	396759
2012-06-27	15.88	16.22	15.70	16.09	569615
2012-06-28	15.85	16.28	15.80	16.19	659590
2012-06-29	16.20	16.24	15.36	15.79	2311050
2012-07-02	15.90	16.09	14.86	15.24	1386986
2012-07-03	15.25	15.85	15.25	15.57	859710
2012-07-05	15.51	16.15	15.50	16.10	849256
2012-07-06	15.83	16.04	15.35	15.67	503768
2012-07-09	15.64	15.65	14.22	14.32	2348753
2012-07-10	14.50	14.81	13.61	13.91	1438677
2012-07-11	13.96	14.10	13.53	13.57	1397608
2012-07-12	13.37	13.93	13.25	13.74	1274985
2012-07-13	13.78	14.40	13.76	14.32	764009
2012-07-16	14.32	14.42	13.93	14.27	725627
2012-07-17	14.37	14.71	14.20	14.64	987269
2012-07-18	14.62	15.19	14.48	15.08	855289
2012-07-19	15.17	15.56	14.94	15.55	777742
2012-07-20	15.30	15.41	15.11	15.25	527444
2012-07-23	14.95	14.96	14.51	14.86	471748
2012-07-24	14.86	15.25	14.80	15.19	777984
2012-07-25	15.26	15.27	14.85	15.16	354058
2012-07-26	15.35	15.63	15.18	15.61	537633
2012-07-27	15.69	16.25	15.64	16.09	454670
2012-07-30	16.08	16.49	15.99	16.39	1039992
2012-07-31	16.35	17.16	16.35	16.92	1320673
2012-08-01	17.02	20.14	17.01	19.71	3904689
2012-08-02	17.67	17.67	16.16	17.28	2238505
2012-08-03	17.78	17.95	17.29	17.89	905582
2012-08-06	18.00	18.08	17.61	17.74	1170575
2012-08-07	17.91	18.16	17.74	17.98	1077612
2012-08-08	17.90	18.14	17.58	18.04	1692227
2012-08-09	18.40	18.80	18.15	18.74	1497977
2012-08-10	18.64	18.89	18.42	18.83	589649
2012-08-13	18.76	18.86	18.04	18.45	746232
2012-08-14	18.59	18.70	17.94	18.08	728326
2012-08-15	17.97	18.38	17.83	18.30	482496
2012-08-16	18.30	18.53	17.90	18.42	515787
2012-08-17	18.47	18.48	17.96	18.01	647036
2012-08-20	17.95	18.19	17.86	18.15	347389
2012-08-21	18.29	18.49	18.06	18.24	523560
2012-08-22	18.14	18.30	17.76	18.11	415490
2012-08-23	17.98	18.16	17.67	17.80	386646
2012-08-24	17.75	17.75	16.80	17.27	902169
2012-08-27	17.26	17.31	16.51	16.60	908438
2012-08-28	16.69	17.00	16.50	16.69	399593
2012-08-29	16.71	16.82	16.41	16.71	416555
2012-08-30	16.63	16.70	16.45	16.45	260183
2012-08-31	16.63	17.05	16.55	16.97	419759
2012-09-04	17.01	17.22	16.61	16.86	374211
2012-09-05	16.69	17.22	16.66	17.19	614820
2012-09-06	17.25	17.66	17.19	17.23	344344
2012-09-07	17.39	17.78	17.28	17.39	528044
2012-09-10	17.33	17.58	17.30	17.45	389862
2012-09-11	17.50	17.90	17.47	17.79	439307
2012-09-12	17.81	17.86	17.03	17.07	654103
2012-09-13	16.93	17.13	16.46	16.83	1215840
2012-09-14	16.91	17.57	16.91	17.36	672705
2012-09-17	17.28	17.31	16.96	17.03	244165
2012-09-18	17.04	17.15	16.81	16.92	280871
2012-09-19	16.93	17.18	16.90	17.10	314737
2012-09-20	17.00	17.00	16.67	16.74	419927
2012-09-21	16.89	16.92	16.15	16.22	507437
2012-09-24	16.15	16.16	15.64	15.77	618988
2012-09-25	15.87	15.87	15.06	15.08	608385
2012-09-26	15.05	15.17	14.73	15.11	732226
2012-09-27	15.31	15.39	14.91	15.15	652032
2012-09-28	15.07	15.14	14.72	14.94	494888
2012-10-01	14.95	15.12	14.69	14.77	556347
2012-10-02	14.77	15.41	14.30	15.16	1103053
2012-10-03	15.15	15.25	14.78	15.03	771932
2012-10-04	15.14	15.29	15.04	15.20	709885
2012-10-05	15.22	15.56	15.20	15.39	648635
2012-10-08	15.31	15.48	15.06	15.13	351437
2012-10-09	15.10	15.29	14.68	14.81	567333
2012-10-10	14.78	14.97	14.42	14.55	292782
2012-10-11	14.70	15.01	14.69	14.76	293967
2012-10-12	14.73	14.89	14.48	14.50	314644
2012-10-15	14.43	14.50	14.28	14.34	401056
2012-10-16	14.47	14.85	14.21	14.80	600149
2012-10-17	14.78	15.09	14.72	15.06	313668
2012-10-18	15.02	15.16	14.95	14.98	237580
2012-10-19	14.90	14.93	14.34	14.54	434491
2012-10-22	14.59	14.76	14.36	14.52	282771
2012-10-23	14.24	14.32	13.41	13.89	866877
2012-10-24	14.03	14.19	13.86	13.88	336991
2012-10-25	13.98	14.24	13.93	14.11	270733
2012-10-26	14.13	14.28	13.67	13.79	411133
2012-10-31	13.82	13.96	13.31	13.35	554271
2012-11-01	13.40	13.62	13.30	13.39	1150917
2012-11-02	13.56	13.61	13.16	13.31	889478
2012-11-05	13.32	13.50	12.81	12.91	1218796
2012-11-06	13.33	13.74	13.13	13.59	2066971
2012-11-07	13.36	13.38	13.16	13.26	996480
2012-11-08	13.43	13.64	12.91	12.99	1218314
2012-11-09	12.92	13.05	12.65	12.67	965557
2012-11-12	12.78	14.13	12.66	13.76	1611545
2012-11-13	13.59	14.19	13.37	14.01	870523
2012-11-14	14.02	14.19	13.89	14.16	1471523
2012-11-15	14.11	14.44	13.95	14.35	983528
2012-11-16	14.33	14.54	14.21	14.36	888887
2012-11-19	14.53	15.04	14.42	15.00	746811
2012-11-20	14.95	15.01	14.76	15.00	604661
2012-11-21	14.98	15.00	14.76	14.90	496175
2012-11-23	14.98	15.28	14.94	15.28	180654
2012-11-26	15.15	15.42	15.11	15.33	450299
2012-11-27	15.32	15.89	15.05	15.64	1254162
2012-11-28	15.55	15.84	15.47	15.75	437817
2012-11-29	15.89	15.99	15.85	15.99	412059
2012-11-30	15.96	16.13	15.81	16.11	389836
2012-12-03	16.13	16.18	15.79	15.84	595678
2012-12-04	15.85	16.08	15.77	16.06	657969
2012-12-05	15.93	16.16	15.80	15.90	625843
2012-12-06	15.89	15.91	15.66	15.73	443237
2012-12-07	15.77	15.88	15.57	15.75	333992
2012-12-10	15.67	16.15	15.66	16.08	428555
2012-12-11	16.18	16.62	16.10	16.35	562326
2012-12-12	16.39	16.54	16.14	16.30	719854
2012-12-13	16.26	16.30	15.91	16.15	562556
2012-12-14	16.17	16.40	16.05	16.24	587664
2012-12-17	16.28	16.80	16.18	16.44	782570
2012-12-18	16.48	16.83	16.39	16.83	455327
2012-12-19	16.81	16.95	16.67	16.76	381437
2012-12-20	16.85	17.09	16.51	17.04	628122
2012-12-21	16.83	17.39	16.70	17.35	508466
2012-12-24	17.32	17.63	17.22	17.53	193464
2012-12-26	17.63	18.50	17.57	18.47	550578
2012-12-27	18.53	19.13	18.06	19.12	494118
2012-12-28	18.97	19.68	18.72	19.63	501411
2012-12-31	19.67	19.91	19.15	19.50	902006
2013-01-02	19.98	20.25	19.78	20.06	1182170
2013-01-03	19.99	20.52	19.31	20.09	1820335
2013-01-04	20.05	20.40	19.66	20.23	1261406
2013-01-07	20.25	20.28	20.05	20.09	487644
2013-01-08	20.15	20.23	19.91	19.91	295375
2013-01-09	20.00	20.13	19.73	19.77	610745
2013-01-10	19.93	20.13	19.41	19.66	382623
2013-01-11	19.60	19.73	19.23	19.47	692876
2013-01-14	19.52	19.56	18.89	19.13	469045
2013-01-15	19.14	19.35	18.91	19.27	325682
2013-01-16	19.26	19.28	18.59	19.00	293318
2013-01-17	19.08	19.20	18.88	19.00	342614
2013-01-18	19.03	19.50	18.93	19.49	696755
2013-01-22	19.61	20.15	19.28	19.30	612447
2013-01-23	19.31	19.70	19.01	19.49	541193
2013-01-24	19.47	19.70	19.34	19.49	252261
2013-01-25	19.98	20.05	18.64	18.84	412905
2013-01-28	18.75	19.35	18.50	19.28	683611
2013-01-29	19.26	19.45	19.07	19.23	478073
2013-01-30	19.19	19.37	18.79	18.88	311891
2013-01-31	18.84	19.51	18.76	19.39	418635
2013-02-01	19.47	19.56	19.14	19.28	307253
2013-02-04	19.45	19.45	19.15	19.21	378886
2013-02-05	19.30	19.75	19.30	19.45	442589
2013-02-06	19.45	19.74	19.39	19.55	488292
2013-02-07	19.56	19.98	19.26	19.89	327142
2013-02-08	19.90	20.20	19.74	19.89	292666
2013-02-11	19.84	20.02	19.61	19.98	296060
2013-02-12	19.30	20.02	19.25	19.63	567324
2013-02-13	19.61	19.85	19.31	19.47	194121
2013-02-14	19.41	19.48	19.25	19.39	263866
2013-02-15	19.25	19.26	17.93	17.99	713081
2013-02-19	18.07	18.20	17.30	17.58	711161
2013-02-20	17.67	17.79	16.81	16.85	562729
2013-02-21	16.80	17.25	16.55	17.02	457689
2013-02-22	17.13	17.28	16.93	17.25	321411
2013-02-25	17.37	17.56	17.19	17.27	751048
2013-02-26	17.38	17.61	17.25	17.45	503891
2013-02-27	17.47	17.86	17.44	17.72	505042
2013-02-28	17.69	17.69	17.03	17.11	327862
2013-03-01	17.01	17.22	16.67	16.79	327798
2013-03-04	16.83	17.17	16.50	16.82	344182
2013-03-05	16.93	17.16	16.80	16.93	341140
2013-03-06	16.94	17.52	16.94	17.38	353379
2013-03-07	17.22	17.59	17.17	17.52	348948
2013-03-08	17.57	17.62	17.26	17.30	159956
2013-03-11	17.29	17.31	17.08	17.17	232989
2013-03-12	17.17	17.59	17.13	17.37	273923
2013-03-13	16.70	17.00	16.16	16.81	966137
2013-03-14	16.91	17.40	16.76	16.96	418505
2013-03-15	16.81	16.99	16.52	16.66	329957
2013-03-18	16.47	17.00	16.37	16.98	411095
2013-03-19	16.96	16.96	16.13	16.43	721537
2013-03-20	16.50	16.76	16.45	16.71	236824
2013-03-21	16.69	16.73	16.29	16.46	402463
2013-03-22	16.63	16.69	15.73	15.91	608939
2013-03-25	15.91	16.10	15.87	15.97	205124
2013-03-26	16.06	16.10	15.27	15.78	501615
2013-03-27	15.67	15.88	15.47	15.80	180944
2013-03-28	15.78	15.78	15.34	15.65	241695
2013-04-01	15.58	15.81	15.24	15.35	241129
2013-04-02	15.35	15.54	15.00	15.15	444024
2013-04-03	15.17	15.20	14.85	15.17	497203
2013-04-04	15.21	15.37	15.05	15.23	269392
2013-04-05	15.15	15.17	14.98	15.13	153396
2013-04-08	15.24	15.29	15.03	15.24	166578
2013-04-09	15.24	15.49	15.24	15.25	136101
2013-04-10	15.25	15.45	15.12	15.27	207355
2013-04-11	15.28	15.83	15.26	15.64	204584
2013-04-12	15.63	15.63	15.31	15.37	151591
2013-04-15	15.25	15.25	14.44	14.54	327582
2013-04-16	14.65	15.19	14.65	15.05	251950
2013-04-17	14.99	15.10	14.60	15.00	302400
2013-04-18	15.16	15.24	14.78	14.89	149899
2013-04-19	14.90	15.21	14.86	15.07	99158
2013-04-22	15.16	15.38	14.90	15.11	117577
2013-04-23	15.20	15.70	14.90	15.64	247675
2013-04-24	15.71	16.03	15.71	15.88	150620
2013-04-25	16.00	16.14	15.94	16.00	146435
2013-04-26	15.96	16.03	15.63	15.73	137752
2013-04-29	15.75	16.79	15.72	16.69	506610
2013-04-30	16.69	17.73	16.68	17.68	389717
2013-05-01	17.45	17.61	17.15	17.40	390256
2013-05-02	17.45	17.98	17.06	17.42	473965
2013-05-03	17.68	17.98	17.46	17.54	244507
2013-05-06	17.52	17.52	17.18	17.33	176465
2013-05-07	17.31	17.54	17.02	17.40	405377
2013-05-08	17.34	17.95	17.30	17.68	215085
2013-05-09	17.45	17.98	16.09	16.88	525205
2013-05-10	16.82	17.20	16.57	16.70	352340
2013-05-13	16.64	16.85	16.55	16.61	135968
2013-05-14	16.57	16.75	16.33	16.58	388950
2013-05-15	16.49	16.65	16.32	16.45	128012
2013-05-16	16.36	16.58	16.12	16.16	141059
2013-05-17	16.25	16.35	16.11	16.20	157724
2013-05-20	16.14	16.35	16.00	16.28	145036
2013-05-21	16.25	16.36	16.00	16.09	202224
2013-05-22	16.10	16.44	15.84	15.99	208093
2013-05-23	15.79	16.13	15.70	16.07	179557
2013-05-24	16.05	16.31	15.89	16.20	92120
2013-05-28	16.31	16.49	16.22	16.24	261374
2013-05-29	16.23	16.50	16.17	16.38	162039
2013-05-30	16.46	17.05	16.43	16.65	185200
2013-05-31	16.54	17.01	16.51	16.91	225333
2013-06-03	17.00	17.26	16.74	16.89	370124
2013-06-04	16.83	17.04	15.97	16.25	411800
2013-06-05	16.20	16.32	15.55	15.67	151035
2013-06-06	15.51	15.70	15.45	15.64	153319
2013-06-07	15.68	16.24	15.62	15.83	158408
2013-06-10	15.85	15.98	15.62	15.88	82066
2013-06-11	15.68	15.94	15.46	15.52	104263
2013-06-12	15.59	16.16	15.56	15.63	187989
2013-06-13	15.63	16.06	15.61	16.02	111463
2013-06-14	16.00	16.00	15.79	15.81	107476
2013-06-17	15.91	16.41	15.85	16.04	127102
2013-06-18	16.02	16.20	15.97	16.12	247877
2013-06-19	16.07	16.35	16.02	16.05	97208
2013-06-20	15.77	16.29	15.68	15.69	177097
2013-06-21	15.77	16.76	15.75	16.40	302095
2013-06-24	16.21	16.95	15.97	16.69	338190
2013-06-25	16.88	16.90	15.96	16.44	250923
2013-06-26	16.46	16.57	16.26	16.28	93848
2013-06-27	16.36	16.54	16.23	16.47	137981
2013-06-28	16.49	16.67	16.12	16.24	183120
2013-07-01	16.29	16.90	15.90	16.90	284328
2013-07-02	16.71	16.81	15.62	16.01	550132
2013-07-03	16.00	16.02	15.50	15.56	1949788
2013-07-05	15.66	16.14	15.63	15.87	162215
2013-07-08	15.88	16.09	15.68	15.80	166612
2013-07-09	15.88	16.08	15.72	16.02	190410
2013-07-10	16.02	16.08	15.88	15.90	103954
2013-07-11	16.03	16.07	15.72	15.73	167310
2013-07-12	15.67	15.79	15.50	15.53	155859
2013-07-15	15.51	15.83	15.51	15.74	153890
2013-07-16	15.71	15.75	15.40	15.64	115599
2013-07-17	15.70	15.87	15.64	15.85	97173
2013-07-18	15.83	16.04	15.78	15.86	117045
2013-07-19	15.81	16.03	15.72	15.99	103556
2013-07-22	15.98	16.39	15.95	16.23	98919
2013-07-23	16.34	16.79	16.23	16.55	144733
2013-07-24	16.49	16.66	15.95	16.11	138138
2013-07-25	16.03	16.51	15.99	16.48	113871
2013-07-26	16.38	16.44	16.06	16.19	49245
2013-07-29	16.13	16.49	16.13	16.43	74781
2013-07-30	16.34	16.62	16.26	16.60	117769
2013-07-31	16.67	16.74	16.10	16.54	156619
2013-08-01	16.65	16.96	16.54	16.66	144984
2013-08-02	16.69	16.71	16.29	16.34	203272
2013-08-05	16.23	16.96	16.20	16.89	424198
2013-08-06	16.97	17.10	16.50	16.60	103942
2013-08-07	16.60	16.82	16.32	16.38	109578
2013-08-08	16.37	16.79	16.05	16.19	309930
2013-08-09	16.16	16.58	16.16	16.21	154577
2013-08-12	16.17	16.21	15.71	16.10	247998
2013-08-13	16.15	16.15	15.88	15.91	136600
2013-08-14	15.91	16.14	15.73	15.94	113098
2013-08-15	15.77	15.78	15.56	15.60	117997
2013-08-16	15.55	15.66	15.00	15.15	171098
2013-08-19	15.09	15.22	14.84	14.88	132757
2013-08-20	14.86	15.09	14.73	14.83	92279
2013-08-21	14.77	14.95	14.51	14.56	218155
2013-08-22	14.59	15.08	14.59	14.85	191190
2013-08-23	14.89	15.10	14.73	14.93	908120
2013-08-26	15.40	15.74	15.32	15.38	283272
2013-08-27	15.17	15.33	14.92	14.95	242133
2013-08-28	14.87	15.18	14.87	14.99	556292
2013-08-29	14.94	15.20	14.81	14.98	136308
2013-08-30	14.95	15.19	14.80	14.81	126540
2013-09-03	14.72	14.90	14.66	14.79	173335
2013-09-04	14.83	14.97	14.69	14.90	404700
2013-09-05	14.87	15.09	14.78	15.00	240836
2013-09-06	15.12	15.24	14.94	15.03	183651
2013-09-09	15.06	15.53	15.00	15.43	103377
2013-09-10	15.50	15.74	15.17	15.36	146843
2013-09-11	15.31	15.88	15.31	15.69	135353
2013-09-12	15.60	15.73	15.48	15.50	187159
2013-09-13	15.43	16.29	15.29	16.19	1014451
2013-09-16	16.39	16.53	16.09	16.34	358980
2013-09-17	16.31	16.50	16.20	16.22	243935
2013-09-18	16.19	16.20	15.77	15.81	401646
2013-09-19	15.87	16.07	15.58	15.72	171338
2013-09-20	15.70	15.98	15.58	15.87	397578
2013-09-23	15.84	16.18	15.72	15.85	190189
2013-09-24	15.84	15.89	15.56	15.56	169585
2013-09-25	15.60	15.72	15.48	15.51	173486
2013-09-26	15.57	15.83	15.57	15.72	148826
2013-09-27	15.60	15.86	15.54	15.56	75853
2013-09-30	15.43	15.57	15.35	15.49	190906
2013-10-01	15.49	15.60	15.23	15.37	226706
2013-10-02	15.35	15.51	15.28	15.38	191599
2013-10-03	15.36	15.48	15.04	15.29	171421
2013-10-04	15.29	15.37	15.12	15.20	240884
2013-10-07	15.08	15.39	15.08	15.24	80758
2013-10-08	15.28	15.47	15.09	15.12	153203
2013-10-09	15.12	15.30	14.80	14.87	193398
2013-10-10	15.04	15.25	14.98	15.02	163868
2013-10-11	15.01	15.21	14.92	15.04	304306
2013-10-14	14.87	15.21	14.61	15.06	292585
2013-10-15	15.04	15.24	14.72	14.77	159341
2013-10-16	14.83	14.88	14.58	14.62	288659
2013-10-17	14.61	14.81	14.49	14.75	404054
2013-10-18	14.84	15.06	14.65	14.85	239659
2013-10-21	14.85	14.97	14.78	14.85	249561
2013-10-22	14.93	16.13	14.85	15.78	2129647
2013-10-23	15.73	16.19	15.73	15.99	265575
2013-10-24	15.98	16.11	15.87	16.00	829412
2013-10-25	16.04	16.04	15.92	16.02	640098
2013-10-28	16.09	16.14	15.76	15.81	189836
2013-10-29	15.89	15.92	15.65	15.72	408808
2013-10-30	15.72	15.75	15.49	15.53	224640
2013-10-31	15.50	15.65	15.36	15.51	349632
2013-11-01	15.52	15.54	15.24	15.39	205965
2013-11-04	15.39	15.51	15.24	15.42	308518
2013-11-05	15.32	15.40	15.16	15.27	164114
2013-11-06	15.33	15.44	15.07	15.18	222108
2013-11-07	15.05	15.99	15.00	15.59	597669
2013-11-08	15.57	15.69	15.41	15.53	616914
2013-11-11	15.50	15.75	15.37	15.57	127108
2013-11-12	15.50	15.61	15.42	15.49	163824
2013-11-13	15.38	15.45	15.33	15.43	150418
2013-11-14	15.42	15.75	15.29	15.53	172160
2013-11-15	15.51	16.12	15.51	16.03	238014
2013-11-18	16.09	16.55	16.09	16.17	208137
2013-11-19	16.16	16.19	15.86	16.10	156072
2013-11-20	16.14	16.29	16.00	16.09	155173
2013-11-21	16.18	16.34	16.06	16.13	124668
2013-11-22	16.18	16.23	15.99	16.06	121281
2013-11-25	16.06	16.26	15.98	16.12	113321
2013-11-26	16.11	16.20	16.01	16.06	117021
2013-11-27	16.09	16.63	16.09	16.62	179162
2013-11-29	16.61	16.91	16.40	16.66	84173
2013-12-02	15.90	16.72	15.90	16.19	231097
2013-12-03	15.95	16.22	15.72	15.84	176293
2013-12-04	15.74	16.09	15.55	15.76	112830
2013-12-05	15.69	15.92	15.55	15.59	142303
2013-12-06	15.67	15.72	15.43	15.50	151691
2013-12-09	15.49	15.56	15.09	15.10	248408
2013-12-10	15.02	15.37	15.02	15.15	126671
2013-12-11	15.15	15.18	14.70	15.00	215727
2013-12-12	15.08	15.72	15.08	15.71	389939
2013-12-13	15.79	16.26	15.62	15.65	228824
2013-12-16	15.78	16.00	15.72	15.79	415718
2013-12-17	15.75	16.47	15.71	16.30	322244
2013-12-18	16.39	16.44	16.02	16.19	188433
2013-12-19	16.23	16.36	16.01	16.28	166340
2013-12-20	16.37	16.66	16.25	16.52	617106
2013-12-23	16.46	16.79	16.38	16.63	149757
2013-12-24	16.57	16.96	16.56	16.94	107942
2013-12-26	16.93	17.23	16.87	17.19	213067
2013-12-27	17.22	17.30	17.11	17.21	99346
2013-12-30	17.30	19.05	17.30	18.58	1531023
2013-12-31	18.66	19.20	18.65	19.05	608996
2014-01-02	19.05	19.13	18.48	18.80	421912
2014-01-03	18.78	19.05	18.71	18.74	206430
2014-01-06	18.75	18.79	18.28	18.33	275979
2014-01-07	18.33	18.61	17.98	18.52	689958
2014-01-08	18.46	18.54	17.01	18.24	1792168
2014-01-09	18.15	18.36	17.38	17.84	795764
2014-01-10	17.75	17.95	17.03	17.59	1123293
2014-01-13	17.53	17.62	17.19	17.36	322972
2014-01-14	17.40	17.45	17.18	17.29	575957
2014-01-15	17.29	17.38	17.21	17.30	422427
2014-01-16	17.35	17.55	17.04	17.04	337411
2014-01-17	17.00	17.23	16.78	16.79	115926
2014-01-21	16.80	17.00	16.51	16.60	219206
2014-01-22	16.65	16.65	16.45	16.49	129456
2014-01-23	16.48	16.48	16.05	16.26	167158
2014-01-24	16.22	16.54	15.70	15.83	317763
2014-01-27	15.95	15.97	15.49	15.82	153925
2014-01-28	15.83	16.19	15.70	15.80	152634
2014-01-29	15.72	15.94	15.56	15.63	105013
2014-01-30	15.83	16.24	15.73	15.93	234081
2014-01-31	15.85	15.85	15.32	15.48	224370
2014-02-03	14.77	15.03	14.59	14.74	596005
2014-02-04	14.85	15.33	14.77	14.80	308273
2014-02-05	14.71	14.95	14.55	14.85	168597
2014-02-06	14.89	15.06	14.86	15.04	173677
2014-02-07	15.15	15.24	15.00	15.01	148939
2014-02-10	15.00	15.25	14.85	15.24	100557
2014-02-11	15.24	15.66	15.13	15.39	139010
2014-02-12	15.40	15.48	15.01	15.11	494321
2014-02-13	14.89	15.14	14.71	15.05	194082
2014-02-14	15.01	15.73	15.01	15.51	183584
2014-02-18	15.50	16.07	15.50	15.65	203469
2014-02-19	15.64	15.75	15.33	15.36	102498
2014-02-20	15.37	15.69	15.07	15.58	93759
2014-02-21	15.66	15.93	15.62	15.64	122359
2014-02-24	15.61	15.69	15.14	15.17	153792
2014-02-25	15.17	15.32	14.80	14.92	425614
2014-02-26	14.91	15.15	14.88	15.13	481838
2014-02-27	15.14	15.51	15.11	15.40	66433
2014-02-28	15.48	15.55	15.21	15.28	203626
2014-03-03	15.66	16.17	15.50	15.57	452872
2014-03-04	15.75	15.93	15.47	15.48	369564
2014-03-05	15.47	15.60	15.35	15.53	343821
2014-03-06	15.47	15.62	15.36	15.40	399934
2014-03-07	15.41	15.44	14.92	15.07	254066
2014-03-10	14.98	15.15	14.81	14.90	174588
2014-03-11	14.90	15.10	14.76	14.93	404534
2014-03-12	14.94	15.27	14.90	15.09	169017
2014-03-13	15.85	16.95	15.50	16.12	1093827
2014-03-14	16.16	16.78	15.93	16.50	359497
2014-03-17	16.55	16.74	16.11	16.34	272548
2014-03-18	16.34	16.45	16.11	16.18	178627
2014-03-19	16.12	16.38	16.04	16.24	168919
2014-03-20	16.24	16.37	16.15	16.19	105972
2014-03-21	16.29	16.86	16.10	16.43	310748
2014-03-24	16.49	16.69	16.24	16.53	142666
2014-03-25	16.64	16.89	16.49	16.63	122199
2014-03-26	16.75	16.75	16.26	16.27	97232
2014-03-27	16.20	16.46	15.90	16.41	244689
2014-03-28	16.50	16.83	16.22	16.74	180662
2014-03-31	16.77	16.92	16.52	16.68	330195
2014-04-01	16.78	17.09	16.65	16.87	191215
2014-04-02	16.87	17.00	16.74	16.95	195269
2014-04-03	16.93	17.01	16.73	16.95	129761
2014-04-04	17.08	17.08	16.68	16.96	157939
2014-04-07	16.89	16.97	16.53	16.72	110692
2014-04-08	16.75	16.91	16.67	16.79	114879
2014-04-09	16.79	17.00	16.55	16.96	261172
2014-04-10	16.91	17.07	16.55	16.57	126506
2014-04-11	16.50	16.71	16.27	16.30	118513
2014-04-14	16.35	16.57	16.04	16.25	176613
2014-04-15	16.24	16.49	16.08	16.39	174703
2014-04-16	16.41	16.51	15.96	16.25	247479
2014-04-17	15.97	16.19	15.72	16.06	212781
2014-04-21	16.06	16.31	15.71	16.21	278422
2014-04-22	16.15	16.38	15.94	16.04	396575
2014-04-23	15.98	16.06	15.86	15.97	274659
2014-04-24	16.00	16.00	15.72	15.97	218170
2014-04-25	15.93	15.98	15.52	15.62	113955
2014-04-28	15.62	15.96	15.54	15.63	169599
2014-04-29	15.75	15.90	15.62	15.79	165720
2014-04-30	15.73	15.80	15.55	15.65	172579
2014-05-01	15.61	15.74	15.51	15.57	147951
2014-05-02	15.57	15.81	15.57	15.74	436356
2014-05-05	15.67	15.75	15.52	15.54	188049
2014-05-06	15.50	15.64	15.29	15.62	146966
2014-05-07	15.70	15.78	15.38	15.46	195530
2014-05-08	15.49	15.49	14.66	14.89	437565
2014-05-09	14.88	14.88	14.49	14.74	441734
2014-05-12	14.88	14.92	14.48	14.49	625149
2014-05-13	14.53	14.84	14.47	14.52	613134
2014-05-14	14.54	14.60	14.35	14.41	1073920
2014-05-15	14.41	14.46	14.25	14.40	317452
2014-05-16	14.43	14.63	14.34	14.51	238978
2014-05-19	14.41	14.77	14.41	14.68	160246
2014-05-20	14.66	14.76	14.60	14.67	174451
2014-05-21	14.66	14.83	14.64	14.72	162670
2014-05-22	14.75	14.98	14.74	14.91	162143
2014-05-23	14.90	15.15	14.83	15.04	161719
2014-05-27	15.10	15.23	15.05	15.17	187059
2014-05-28	15.11	15.23	14.92	15.11	193247
2014-05-29	15.11	15.29	14.99	15.18	242405
2014-05-30	15.17	15.17	14.99	15.09	156244
2014-06-02	15.16	15.42	15.14	15.19	301530
2014-06-03	15.11	15.14	14.50	14.54	361716
2014-06-04	14.55	14.64	14.45	14.51	396547
2014-06-05	14.49	14.51	13.86	14.29	387405
2014-06-06	14.28	14.41	14.25	14.37	234744
2014-06-09	14.36	14.74	14.31	14.71	187013
2014-06-10	14.68	14.73	14.48	14.66	213101
2014-06-11	14.64	14.85	14.55	14.74	278359
2014-06-12	14.76	14.92	14.64	14.83	383849
2014-06-13	14.82	15.18	14.77	15.13	410014
2014-06-16	15.11	15.41	15.01	15.16	280634
2014-06-17	15.16	15.29	14.92	14.97	241321
2014-06-18	15.02	15.28	14.91	15.24	176355
2014-06-19	15.25	15.57	15.20	15.47	269433
2014-06-20	15.49	15.58	15.31	15.41	251387
2014-06-23	15.45	15.59	15.38	15.45	192939
2014-06-24	15.35	15.58	15.30	15.43	210736
2014-06-25	15.41	15.72	15.30	15.71	233765
2014-06-26	15.68	15.83	15.42	15.80	317210
2014-06-27	15.79	15.87	15.49	15.61	1872491
2014-06-30	15.64	15.77	15.50	15.67	213683
2014-07-01	15.68	15.85	15.58	15.60	284617
2014-07-02	15.58	15.76	15.52	15.55	173754
2014-07-03	15.57	15.80	15.57	15.79	106770
2014-07-07	15.74	15.88	15.61	15.71	205741
2014-07-08	15.67	15.75	15.53	15.61	214966
2014-07-09	15.56	15.71	15.45	15.56	128500
2014-07-10	15.38	15.39	15.13	15.17	168509
2014-07-11	15.13	15.27	15.04	15.25	141462
2014-07-14	15.30	15.53	15.30	15.51	151417
2014-07-15	15.53	15.63	15.37	15.45	224030
2014-07-16	15.51	15.60	15.36	15.45	112772
2014-07-17	15.34	15.42	14.99	15.21	246517
2014-07-18	15.20	15.41	15.18	15.41	133648
2014-07-21	15.40	15.45	15.18	15.29	106627
2014-07-22	15.32	15.61	15.30	15.58	202239
2014-07-23	15.58	15.78	15.47	15.53	121432
2014-07-24	15.57	15.77	15.44	15.53	151227
2014-07-25	15.45	15.64	15.37	15.46	112437
2014-07-28	15.42	15.75	15.32	15.42	330535
2014-07-29	15.43	15.55	15.22	15.24	110302
2014-07-30	15.33	15.49	15.20	15.26	150703
2014-07-31	15.20	15.35	14.85	14.91	197212
2014-08-01	14.90	14.94	14.61	14.89	204836
2014-08-04	14.97	15.33	14.91	15.31	194602
2014-08-05	15.31	15.45	15.15	15.33	144527
2014-08-06	15.29	15.45	15.19	15.32	132211
2014-08-07	15.74	16.07	15.52	15.69	234389
2014-08-08	15.80	15.80	15.18	15.21	233352
2014-08-11	15.30	15.73	15.25	15.63	198674
2014-08-12	15.61	15.86	15.50	15.79	193136
2014-08-13	15.78	15.85	15.66	15.73	122240
2014-08-14	15.75	15.82	15.63	15.64	133299
2014-08-15	15.75	15.84	15.62	15.74	170420
2014-08-18	15.82	16.04	15.77	16.00	188596
2014-08-19	15.95	16.07	15.76	15.77	169083
2014-08-20	15.78	15.89	15.66	15.82	122091
2014-08-21	15.81	15.86	15.58	15.61	181484
2014-08-22	15.61	15.82	15.57	15.75	143688
2014-08-25	15.81	15.99	15.76	15.85	120746
2014-08-26	15.78	15.98	15.63	15.89	229052
2014-08-27	15.95	15.99	15.75	15.93	163940
2014-08-28	15.82	15.97	15.63	15.82	178880
2014-08-29	15.88	15.93	15.65	15.81	170585
2014-09-02	15.72	15.85	15.52	15.79	156657
2014-09-03	15.88	15.92	15.51	15.66	244515
2014-09-04	15.65	15.70	15.40	15.46	111582
2014-09-05	15.41	15.43	15.17	15.21	174492
2014-09-08	15.19	15.28	15.02	15.12	158756
2014-09-09	15.11	15.13	14.85	14.92	167654
2014-09-10	14.89	15.05	14.75	14.95	114159
2014-09-11	14.87	15.48	14.85	15.47	404853
2014-09-12	15.44	15.56	15.15	15.28	260601
2014-09-15	15.24	15.30	15.03	15.20	154536
2014-09-16	15.20	15.44	15.13	15.34	175221
2014-09-17	15.34	15.44	15.25	15.31	130341
2014-09-18	15.36	15.38	15.14	15.18	106812
2014-09-19	15.19	15.25	14.85	14.93	181069
2014-09-22	14.86	14.98	14.69	14.70	84307
2014-09-23	14.70	14.71	14.51	14.56	115427
2014-09-24	14.59	14.73	14.37	14.55	126217
2014-09-25	14.55	14.55	14.12	14.12	120140
2014-09-26	14.13	14.28	14.04	14.27	125676
2014-09-29	14.12	14.18	14.01	14.18	143618
2014-09-30	14.18	14.23	13.73	13.78	223556
2014-10-01	13.81	13.88	13.31	13.34	152988
2014-10-02	13.36	13.49	13.08	13.19	184971
2014-10-03	13.20	13.42	13.19	13.29	158969
2014-10-06	13.35	13.35	13.03	13.23	149726
2014-10-07	13.16	13.16	12.81	12.81	123560
2014-10-08	12.83	13.00	12.58	12.84	275205
2014-10-09	12.80	12.81	12.41	12.46	323979
2014-10-10	12.47	12.58	12.21	12.29	149664
2014-10-13	12.29	12.58	12.20	12.23	148621
2014-10-14	12.28	12.56	12.16	12.41	136138
2014-10-15	12.27	12.71	12.08	12.66	178900
2014-10-16	12.56	13.01	12.41	12.80	201532
2014-10-17	12.96	13.15	12.79	12.89	81810
2014-10-20	12.89	13.14	12.85	13.11	131862
2014-10-21	13.15	13.54	13.08	13.24	149609
2014-10-22	13.30	13.46	13.00	13.03	139286
2014-10-23	13.20	13.45	13.03	13.25	110509
2014-10-24	13.26	13.30	13.10	13.21	111128
2014-10-27	13.11	13.27	12.87	13.19	162491
2014-10-28	13.32	13.55	13.28	13.55	122504
2014-10-29	13.65	13.72	13.28	13.32	105571
2014-10-30	13.23	13.55	13.19	13.32	145695
2014-10-31	13.57	13.57	13.24	13.44	219348
2014-11-03	13.49	13.54	13.07	13.17	121295
2014-11-04	13.09	13.23	12.77	12.86	183249
2014-11-05	12.98	13.29	12.81	12.93	160002
2014-11-06	12.88	13.35	12.88	13.32	110494
2014-11-07	13.33	13.47	13.24	13.41	99033
2014-11-10	13.49	13.85	13.06	13.20	151305
2014-11-11	13.19	13.37	13.12	13.16	94836
2014-11-12	13.12	13.31	12.97	13.20	125737
2014-11-13	13.24	13.30	13.15	13.15	25531
2014-11-14	13.09	13.38	13.06	13.25	146781
2014-11-17	13.20	13.51	13.10	13.31	124521
2014-11-18	13.30	13.49	13.25	13.31	110675
2014-11-19	13.33	13.46	13.14	13.39	97664
2014-11-20	13.37	13.66	13.25	13.66	79909
2014-11-21	13.92	14.00	13.62	13.69	101209
2014-11-24	13.71	13.87	13.60	13.80	158548
2014-11-25	13.79	14.28	13.77	13.87	264910
2014-11-26	13.84	13.85	13.52	13.54	102369
2014-11-28	13.47	13.57	13.01	13.01	62222
2014-12-01	13.00	13.01	12.35	12.61	301036
2014-12-02	12.40	12.61	12.28	12.37	251167
2014-12-03	12.43	12.98	12.34	12.82	205817
2014-12-04	12.81	12.91	12.60	12.76	172431
2014-12-05	12.74	12.89	12.67	12.85	218017
2014-12-08	12.77	12.78	12.29	12.37	161025
2014-12-09	12.30	12.80	12.25	12.73	234962
2014-12-10	12.65	12.75	12.17	12.23	317366
2014-12-11	12.25	12.43	12.10	12.13	170837
2014-12-12	11.99	12.05	11.72	11.88	414551
2014-12-15	11.97	12.13	11.76	12.07	351472
2014-12-16	12.09	12.63	11.88	12.34	385686
2014-12-17	12.40	12.63	12.37	12.62	219840
2014-12-18	12.75	12.90	12.66	12.86	319286
2014-12-19	12.89	12.94	12.57	12.77	522739
2014-12-22	12.82	12.98	12.70	12.90	111892
2014-12-23	13.00	13.45	12.92	13.31	228796
2014-12-24	13.36	13.36	13.09	13.12	76867
2014-12-26	13.19	13.30	13.18	13.22	215645
2014-12-29	13.22	13.44	12.86	13.04	460337
2014-12-30	13.04	13.17	12.98	13.09	334448
2014-12-31	13.13	13.24	13.01	13.02	165591
2015-01-02	13.08	13.19	12.87	13.07	126554
2015-01-05	12.99	13.14	12.53	12.57	166949
2015-01-06	12.57	12.80	12.52	12.68	255449
2015-01-07	12.83	12.89	12.61	12.62	112298
2015-01-08	12.69	12.87	12.69	12.72	139920
2015-01-09	12.71	12.78	12.41	12.42	87990
2015-01-12	12.41	12.48	11.75	11.94	287661
2015-01-13	12.00	12.21	11.80	11.96	136986
2015-01-14	11.78	11.93	11.52	11.84	154210
2015-01-15	11.96	12.03	11.43	11.44	816053
2015-01-16	11.44	11.70	11.43	11.44	491223
2015-01-20	11.41	11.65	11.11	11.40	332238
2015-01-21	11.40	11.55	11.26	11.41	245465
2015-01-22	11.52	11.74	11.38	11.40	382664
2015-01-23	11.41	11.44	11.20	11.28	262950
2015-01-26	11.30	11.46	11.13	11.25	247555
2015-01-27	11.18	11.40	11.12	11.31	172704
2015-01-28	11.30	11.32	11.10	11.12	193463
2015-01-29	11.15	11.24	11.06	11.20	178921
2015-01-30	11.05	11.41	11.04	11.23	190960
2015-02-02	11.34	11.49	11.18	11.41	141582
2015-02-03	11.52	12.05	11.49	11.99	222974
2015-02-04	11.84	11.91	11.56	11.64	162761
2015-02-05	11.80	12.10	11.73	12.06	171855
2015-02-06	12.17	12.38	11.90	12.27	299509
2015-02-09	12.31	12.41	12.06	12.06	98797
2015-02-10	12.08	12.08	11.73	11.76	113777
2015-02-11	11.70	11.90	11.66	11.89	119496
2015-02-12	12.06	12.24	12.02	12.06	111677
2015-02-13	12.16	12.38	12.10	12.31	121574
2015-02-17	12.21	12.35	12.13	12.26	92475
2015-02-18	12.16	12.49	12.10	12.26	115567
2015-02-19	12.11	12.47	12.11	12.44	106797
2015-02-20	12.41	12.62	12.25	12.48	169690
2015-02-23	12.41	12.59	12.23	12.54	153895
2015-02-24	12.63	13.02	12.56	12.88	258879
2015-02-25	12.88	12.88	12.37	12.46	248873
2015-02-26	12.37	12.64	12.26	12.48	255411
2015-02-27	12.48	12.68	12.22	12.26	470828
2015-03-02	12.37	12.55	12.18	12.24	443065
2015-03-03	12.24	12.47	12.03	12.11	212089
2015-03-04	12.12	12.27	12.00	12.25	450153
2015-03-05	12.22	12.22	11.86	12.13	406589
2015-03-06	12.01	12.17	11.69	11.81	277313
2015-03-09	11.89	12.14	11.78	11.96	293035
2015-03-10	11.74	11.86	11.49	11.68	322105
2015-03-11	11.73	12.20	11.59	11.91	446449
2015-03-12	12.05	12.24	11.89	12.12	314798
2015-03-13	12.27	12.96	12.11	12.84	518526
2015-03-16	12.78	13.02	12.56	12.78	643365
2015-03-17	12.74	12.92	12.55	12.92	443647
2015-03-18	13.06	13.06	12.60	12.80	427931
2015-03-19	12.66	12.78	12.39	12.54	335399
2015-03-20	12.63	12.85	12.52	12.80	415642
2015-03-23	12.80	12.87	12.61	12.63	251155
2015-03-24	12.62	12.94	12.57	12.80	186884
2015-03-25	12.91	13.04	12.82	12.87	220366
2015-03-26	12.95	13.10	12.59	12.61	196642
2015-03-27	12.56	12.72	12.46	12.53	168537
2015-03-30	12.61	12.78	12.60	12.72	184323
2015-03-31	12.60	12.77	12.46	12.65	428808
2015-04-01	12.64	12.72	12.30	12.63	385589
2015-04-02	12.55	12.79	12.55	12.67	131673
2015-04-06	12.76	12.99	12.71	12.97	196301
2015-04-07	12.96	12.97	12.63	12.70	319823
2015-04-08	12.74	12.85	12.65	12.75	186000
2015-04-09	12.78	13.11	12.77	12.93	274153
2015-04-10	13.02	13.17	12.96	13.06	315402
2015-04-13	13.04	13.14	12.90	13.04	248411
2015-04-14	13.07	13.44	13.07	13.41	222603
2015-04-15	13.52	13.85	13.43	13.58	295160
2015-04-16	13.61	13.71	13.49	13.58	120152
2015-04-17	13.51	13.62	13.41	13.58	235640
2015-04-20	13.58	13.80	13.54	13.63	186123
2015-04-21	13.62	13.68	13.42	13.48	214987
2015-04-22	13.48	13.51	13.04	13.13	343185
2015-04-23	13.16	13.42	13.16	13.25	214610
2015-04-24	13.34	13.38	13.18	13.25	122224
2015-04-27	13.22	13.47	13.22	13.31	150505
2015-04-28	13.30	13.56	13.26	13.55	128944
2015-04-29	13.52	13.59	13.35	13.47	166734
2015-04-30	13.49	13.62	13.39	13.45	151760
2015-05-01	13.49	13.61	13.24	13.31	155214
2015-05-04	13.30	13.38	12.99	13.10	285724
2015-05-05	13.21	13.39	13.06	13.13	219485
2015-05-06	13.30	13.30	13.03	13.11	151405
2015-05-07	13.13	13.19	11.84	11.90	672338
2015-05-08	12.01	12.22	11.91	12.12	300361
2015-05-11	12.31	12.60	12.21	12.24	381778
2015-05-12	12.22	12.27	12.11	12.14	163500
2015-05-13	12.35	12.35	12.01	12.10	232104
2015-05-14	12.10	12.45	12.10	12.41	252579
2015-05-15	12.41	12.53	12.28	12.51	270537
2015-05-18	12.51	12.71	12.46	12.67	290296
2015-05-19	12.63	12.73	12.55	12.68	256527
2015-05-20	12.69	12.77	12.50	12.56	292976
2015-05-21	12.61	12.94	12.61	12.71	182409
2015-05-22	12.64	12.74	12.46	12.49	352653
2015-05-26	12.39	12.49	12.16	12.30	209245
2015-05-27	12.30	12.37	12.19	12.28	170552
2015-05-28	12.20	12.43	12.20	12.41	150955
2015-05-29	12.36	12.43	12.13	12.20	178093
2015-06-01	12.29	12.29	11.82	12.10	453337
2015-06-02	12.19	12.71	12.12	12.50	378105
2015-06-03	12.52	12.52	12.12	12.31	260789
2015-06-04	12.19	12.19	11.78	11.84	321906
2015-06-05	11.84	11.98	11.76	11.92	249612
2015-06-08	11.92	11.98	11.61	11.63	284040
2015-06-09	11.71	11.78	11.47	11.58	333788
2015-06-10	11.70	11.91	11.57	11.65	337347
2015-06-11	11.64	11.85	11.54	11.83	289836
2015-06-12	11.79	12.12	11.73	11.93	266416
2015-06-15	11.80	12.10	11.80	12.05	392319
2015-06-16	11.97	12.32	11.93	12.11	535822
2015-06-17	12.16	12.40	11.99	12.08	177091
2015-06-18	12.14	12.43	12.13	12.18	241856
2015-06-19	12.16	12.25	12.06	12.10	214450
2015-06-22	12.15	12.28	12.06	12.24	153206
2015-06-23	12.20	12.45	12.18	12.21	185744
2015-06-24	12.21	12.33	12.03	12.08	153025
2015-06-25	12.09	12.23	11.85	11.89	138935
2015-06-26	11.89	11.89	11.17	11.28	575740
2015-06-29	11.19	11.33	10.97	10.99	245130
2015-06-30	11.11	11.13	10.90	10.96	247635
2015-07-01	10.98	11.19	10.76	10.80	202245
2015-07-02	10.85	11.06	10.76	10.85	138469
2015-07-06	10.71	10.80	10.51	10.70	146149
2015-07-07	10.66	10.73	10.42	10.70	126057
2015-07-08	10.60	10.77	10.40	10.48	273778
2015-07-09	10.62	10.65	10.33	10.33	143775
2015-07-10	10.43	10.53	10.36	10.48	205865
2015-07-13	10.58	10.81	10.58	10.77	262901
2015-07-14	10.75	10.97	10.75	10.90	317080
2015-07-15	10.88	11.02	10.67	10.70	325336
2015-07-16	10.73	10.78	10.54	10.69	386840
2015-07-17	10.67	10.77	10.29	10.33	258956
2015-07-20	10.35	10.35	9.81	9.88	325887
2015-07-21	9.88	10.36	9.88	9.96	276989
2015-07-22	9.90	10.00	9.81	9.91	140654
2015-07-23	9.94	10.05	9.80	9.88	142656
2015-07-24	9.86	9.88	9.45	9.48	430421
2015-07-27	9.40	9.69	9.34	9.62	183008
2015-07-28	9.65	9.87	9.35	9.80	278771
2015-07-29	9.80	10.07	9.78	9.83	144758
2015-07-30	9.82	9.96	9.66	9.87	273867
2015-07-31	9.93	9.95	9.80	9.84	243071
2015-08-03	9.82	9.82	9.51	9.58	265092
2015-08-04	9.60	9.93	9.60	9.68	171058
2015-08-05	9.78	9.94	9.65	9.65	165770
2015-08-06	9.72	10.05	9.52	9.97	333980
2015-08-07	9.90	9.97	9.78	9.82	202040
2015-08-10	9.80	9.80	7.93	8.00	1530432
2015-08-11	8.17	8.37	7.69	7.83	912462
2015-08-12	7.80	8.16	7.76	7.95	457168
2015-08-13	7.90	7.94	7.37	7.72	700315
2015-08-14	7.79	7.90	7.68	7.76	392677
2015-08-17	7.74	7.89	7.70	7.76	247191
2015-08-18	7.76	7.84	7.71	7.73	407194
2015-08-19	7.70	7.85	7.66	7.82	310304
2015-08-20	7.84	7.93	7.62	7.62	265082
2015-08-21	7.48	7.71	7.35	7.43	424031
2015-08-24	7.20	7.57	7.10	7.17	406347
2015-08-25	7.42	7.46	6.92	6.92	474421
2015-08-26	7.10	7.14	6.91	7.00	312904
2015-08-27	7.09	7.38	7.06	7.28	401917
2015-08-28	7.21	7.38	7.15	7.31	389224
2015-08-31	7.22	7.47	7.15	7.41	546605
2015-09-01	7.07	7.28	6.92	6.93	569630
2015-09-02	6.98	7.00	6.40	6.74	702933
2015-09-03	6.78	6.96	6.67	6.86	507865
2015-09-04	6.89	6.89	6.34	6.58	779071
2015-09-08	6.69	6.89	6.58	6.78	364490
2015-09-09	6.85	6.88	6.65	6.65	501865
2015-09-10	6.69	6.77	6.52	6.59	345698
2015-09-11	6.63	6.65	6.51	6.61	340751
2015-09-14	6.67	6.71	6.50	6.70	381686
2015-09-15	6.64	6.80	6.57	6.64	278627
2015-09-16	6.69	7.01	6.62	6.93	310721
2015-09-17	6.86	7.01	6.74	6.83	394466
2015-09-18	6.70	6.84	6.58	6.62	435596
2015-09-21	6.62	6.82	6.58	6.65	321657
2015-09-22	6.51	6.59	6.39	6.47	239370
2015-09-23	6.50	6.54	6.27	6.29	256877
2015-09-24	6.22	6.32	6.05	6.31	290368
2015-09-25	6.35	6.40	6.15	6.18	272595
2015-09-28	6.17	6.25	6.00	6.16	385723
2015-09-29	6.16	6.21	5.83	5.84	323815
2015-09-30	5.88	6.39	5.85	6.21	1164930
2015-10-01	6.26	6.60	6.08	6.27	449040
2015-10-02	6.19	6.93	6.12	6.84	459694
2015-10-05	6.94	7.21	6.80	7.17	399770
2015-10-06	7.22	7.42	7.10	7.33	458576
2015-10-07	7.41	7.69	7.33	7.55	372289
2015-10-08	7.63	8.06	7.61	7.98	539442
2015-10-09	7.98	8.17	7.77	7.78	293277
2015-10-12	7.83	7.83	7.51	7.59	214598
2015-10-13	7.53	7.75	7.39	7.56	213180
2015-10-14	7.54	7.74	7.46	7.71	270504
2015-10-15	7.67	7.77	7.40	7.74	188858
2015-10-16	7.80	7.80	7.50	7.75	212786
2015-10-19	7.68	7.81	7.51	7.65	159372
2015-10-20	7.61	7.90	7.61	7.73	161013
2015-10-21	7.73	7.78	7.53	7.58	184290
2015-10-22	7.66	7.87	7.49	7.67	369807
2015-10-23	7.71	8.00	7.48	7.84	1458392
2015-10-26	7.84	7.90	7.51	7.63	298303
2015-10-27	7.56	7.64	7.26	7.36	277441
2015-10-28	7.36	7.93	7.36	7.79	248733
2015-10-29	7.75	8.05	7.69	7.86	223991
2015-10-30	7.88	8.00	7.71	7.90	188633
2015-11-02	7.87	8.17	7.79	8.13	181978
2015-11-03	8.15	8.55	8.10	8.35	275585
2015-11-04	8.33	8.48	8.11	8.28	275137
2015-11-05	8.26	8.31	8.07	8.14	193398
2015-11-06	8.06	8.14	7.83	8.11	263874
2015-11-09	7.00	7.28	6.74	6.97	786018
2015-11-10	6.89	6.96	6.52	6.56	500198
2015-11-11	6.50	6.54	5.90	6.06	707676
2015-11-12	5.99	6.39	5.95	6.27	738488
2015-11-13	6.30	6.56	6.19	6.52	410160
2015-11-16	6.50	6.74	6.45	6.73	283926
2015-11-17	6.73	6.73	6.27	6.33	312280
2015-11-18	6.32	6.48	6.25	6.37	296997
2015-11-19	6.29	6.40	6.24	6.31	355147
2015-11-20	6.39	6.42	6.19	6.21	333923
2015-11-23	6.14	6.35	6.13	6.29	234356
2015-11-24	6.27	6.58	6.21	6.53	371085
2015-11-25	6.47	6.58	6.40	6.43	242493
2015-11-27	6.43	6.52	6.35	6.50	130914
2015-11-30	6.52	6.63	6.43	6.47	342751
2015-12-01	6.28	6.37	6.02	6.11	489661
2015-12-02	6.01	6.15	5.85	5.96	494625
2015-12-03	5.93	6.02	5.90	5.98	320213
2015-12-04	6.12	6.13	5.83	6.00	578108
2015-12-07	6.00	6.07	5.65	5.67	506337
2015-12-08	5.60	5.65	5.33	5.35	445424
2015-12-09	5.37	5.62	5.31	5.61	475285
2015-12-10	5.82	5.98	5.68	5.77	577626
2015-12-11	5.77	5.78	5.40	5.48	455068
2015-12-14	5.48	5.50	5.12	5.13	338354
2015-12-15	5.20	5.49	5.15	5.49	443149
2015-12-16	5.46	5.67	5.44	5.58	278761
2015-12-17	5.65	5.65	5.14	5.14	474527
2015-12-18	5.04	5.32	5.01	5.29	1644829
2015-12-21	5.35	5.64	5.16	5.54	424697
2015-12-22	5.50	5.69	5.45	5.67	288730
2015-12-23	5.88	5.99	5.76	5.97	265220
2015-12-24	5.91	5.97	5.83	5.90	78614
2015-12-28	5.86	5.86	5.64	5.67	207908
2015-12-29	5.69	5.79	5.61	5.66	311872
2015-12-30	5.58	5.66	5.45	5.54	423361
2015-12-31	5.49	5.67	5.49	5.64	386412
2016-01-04	5.45	5.67	5.39	5.65	314310
2016-01-05	5.67	5.73	5.52	5.65	293909
2016-01-06	5.52	5.53	5.20	5.20	368133
2016-01-07	5.10	5.13	4.99	4.99	450695
2016-01-08	4.99	5.05	4.77	4.80	471032
2016-01-11	4.85	4.90	4.50	4.52	513471
2016-01-12	4.57	4.66	4.40	4.60	469570
2016-01-13	4.60	4.70	4.33	4.37	347426
2016-01-14	4.35	4.75	4.35	4.68	254224
2016-01-15	4.53	4.61	4.39	4.56	261792
2016-01-19	4.58	4.61	4.17	4.23	291861
2016-01-20	4.16	4.48	4.03	4.43	419770
2016-01-21	4.46	4.68	4.39	4.48	321638
2016-01-22	4.60	4.73	4.13	4.22	963718
2016-01-25	4.17	4.29	3.99	4.00	627460
2016-01-26	4.02	4.48	3.94	4.44	514932
2016-01-27	4.37	4.56	4.30	4.40	241205
2016-01-28	4.47	4.55	4.29	4.41	137534
2016-01-29	4.47	4.73	4.45	4.70	248830
2016-02-01	4.66	4.76	4.46	4.72	248595
2016-02-02	4.61	4.63	4.38	4.38	143466
2016-02-03	4.45	4.73	4.28	4.72	191255
2016-02-04	4.81	5.05	4.78	4.92	267219
2016-02-05	4.90	5.07	4.83	4.91	400496
2016-02-08	4.78	4.83	4.60	4.70	228923
2016-02-09	4.57	4.72	4.51	4.62	201557
2016-02-10	4.60	4.75	4.52	4.52	224041
2016-02-11	4.40	4.59	4.38	4.55	187117
2016-02-12	4.56	4.81	4.49	4.69	184869
2016-02-16	4.73	4.87	4.53	4.75	318734
2016-02-17	4.78	5.09	4.78	5.07	275387
2016-02-18	5.19	5.21	4.90	5.18	333088
2016-02-19	5.12	5.16	5.00	5.15	235582
2016-02-22	5.20	5.44	5.16	5.31	319664
2016-02-23	5.29	5.33	5.01	5.08	288351
2016-02-24	4.94	6.11	4.86	5.66	1163097
2016-02-25	5.65	5.81	5.24	5.52	894954
2016-02-26	5.54	5.72	5.37	5.44	507328
2016-02-29	5.42	6.45	5.42	6.37	904344
2016-03-01	6.45	6.61	6.19	6.25	702812
2016-03-02	6.19	6.57	6.02	6.50	506379
2016-03-03	6.25	6.60	6.16	6.54	546617
2016-03-04	6.57	6.60	5.95	6.04	672101
2016-03-07	6.08	6.62	6.08	6.58	526883
2016-03-08	6.50	6.69	5.90	6.06	460562
2016-03-09	6.02	6.29	5.87	6.12	309687
2016-03-10	6.22	6.22	5.85	6.14	357105
2016-03-11	5.71	6.23	5.68	5.98	693432
2016-03-14	5.89	5.89	5.41	5.81	763075
2016-03-15	5.63	5.76	5.51	5.57	785049
2016-03-16	5.52	5.66	5.26	5.46	438921
2016-03-17	5.43	5.82	5.43	5.78	556681
2016-03-18	5.82	6.06	5.70	5.75	644106
2016-03-21	5.71	5.82	5.68	5.76	218233
2016-03-22	5.74	5.80	5.60	5.71	199852
2016-03-23	5.74	5.74	5.41	5.43	308074
2016-03-24	5.35	5.47	5.21	5.40	301585
2016-03-28	5.39	5.48	5.25	5.32	178355
2016-03-29	5.39	5.71	5.20	5.68	340731
2016-03-30	5.70	5.91	5.68	5.76	371769
2016-03-31	5.72	5.84	5.72	5.72	392771
2016-04-01	5.54	6.09	5.54	6.09	535041
2016-04-04	6.06	6.21	5.91	5.92	518661
2016-04-05	5.90	6.08	5.83	5.87	327508
2016-04-06	5.83	6.00	5.67	6.00	237257
2016-04-07	5.96	6.03	5.57	5.67	349710
2016-04-08	5.76	6.11	5.69	5.85	269935
2016-04-11	5.90	6.18	5.90	6.14	365644
2016-04-12	6.14	6.37	5.97	6.22	469114
2016-04-13	6.22	6.50	6.20	6.40	550376
2016-04-14	6.36	6.41	6.12	6.21	336664
2016-04-15	6.13	6.53	6.10	6.51	439508
2016-04-18	6.38	6.46	6.27	6.30	402870
2016-04-19	6.37	7.04	6.36	6.87	528191
2016-04-20	6.79	6.92	6.67	6.70	359891
2016-04-21	6.72	7.15	6.65	6.85	671038
2016-04-22	6.75	6.98	6.70	6.77	354882
2016-04-25	6.74	6.78	6.51	6.54	255690
2016-04-26	6.50	6.75	6.50	6.68	229695
2016-04-27	6.65	6.88	6.65	6.72	226760
2016-04-28	6.66	7.23	6.62	6.87	484723
2016-04-29	6.78	6.90	6.49	6.65	462858
2016-05-02	6.68	6.78	6.51	6.73	291981
2016-05-03	6.70	6.70	6.36	6.40	380651
2016-05-04	6.38	6.57	6.25	6.26	301537
2016-05-05	6.26	6.54	5.93	5.94	816055
2016-05-06	5.90	6.20	5.90	6.20	233488
2016-05-09	6.24	6.27	5.56	5.76	492548
2016-05-10	5.80	5.93	5.75	5.89	186922
2016-05-11	5.94	6.44	5.93	6.10	423653
2016-05-12	6.10	6.35	5.82	5.83	325768
2016-05-13	5.75	5.92	5.70	5.72	165424
2016-05-16	5.72	5.96	5.67	5.78	249446
2016-05-17	5.74	6.08	5.68	5.85	228754
2016-05-18	5.72	5.85	5.57	5.61	210138
2016-05-19	5.51	5.73	5.49	5.66	214344
2016-05-20	5.68	5.77	5.62	5.71	165615
2016-05-23	5.72	5.94	5.72	5.86	210075
2016-05-24	5.88	6.01	5.81	5.88	175763
2016-05-25	5.88	6.15	5.88	6.11	386298
2016-05-26	6.03	6.20	5.89	5.93	241027
2016-05-27	6.00	6.01	5.69	5.80	280386
2016-05-31	5.80	5.97	5.78	5.85	392134
2016-06-01	5.80	6.07	5.63	5.88	696257
2016-06-02	5.79	5.98	5.66	5.94	485121
2016-06-03	5.91	6.00	5.78	5.91	418916
2016-06-06	5.91	6.06	5.86	6.06	451020
2016-06-07	6.02	6.08	5.78	5.86	324243
2016-06-08	5.86	6.05	5.82	5.98	336634
2016-06-09	5.97	5.99	5.56	5.64	432621
2016-06-10	5.57	5.64	5.45	5.56	593589
2016-06-13	5.54	5.70	5.47	5.50	203178
2016-06-14	5.48	5.58	5.27	5.37	264748
2016-06-15	5.32	5.55	5.28	5.34	344164
2016-06-16	5.32	5.37	5.14	5.29	368761
2016-06-17	5.32	5.65	5.32	5.49	596760
2016-06-20	5.50	6.00	5.50	5.92	504578
2016-06-21	5.94	5.97	5.67	5.96	404080
2016-06-22	5.97	6.09	5.86	5.88	480833
2016-06-23	6.00	6.24	5.99	6.07	503255
2016-06-24	5.80	5.95	5.63	5.71	641962
2016-06-27	5.57	5.57	4.96	5.08	690645
2016-06-28	5.35	5.37	5.14	5.23	409665
2016-06-29	5.33	5.35	5.14	5.18	500263
2016-06-30	5.24	5.31	5.14	5.25	414483
2016-07-01	5.24	5.40	5.19	5.32	400967
2016-07-05	5.27	5.27	4.87	4.88	412253
2016-07-06	4.86	4.89	4.70	4.82	365794
2016-07-07	4.87	5.15	4.86	4.89	564151
2016-07-08	4.95	5.27	4.95	5.26	354590
2016-07-11	5.28	5.48	5.26	5.43	188542
2016-07-12	5.50	5.90	5.50	5.78	551199
2016-07-13	5.78	5.89	5.68	5.85	309100
2016-07-14	5.83	5.95	5.79	5.84	309983
2016-07-15	5.86	5.99	5.76	5.98	216171
2016-07-18	5.89	6.10	5.85	6.09	362128
2016-07-19	6.00	6.02	5.66	5.67	359423
2016-07-20	5.60	5.80	5.56	5.78	387782
2016-07-21	5.81	5.96	5.79	5.85	234654
2016-07-22	5.81	5.87	5.63	5.70	230320
2016-07-25	5.64	5.67	5.40	5.50	401433
2016-07-26	5.46	5.78	5.46	5.74	265690
2016-07-27	5.69	5.87	5.68	5.78	146119
2016-07-28	5.71	5.78	5.65	5.71	130877
2016-07-29	5.68	5.69	5.56	5.65	230187
2016-08-01	5.65	5.70	5.49	5.52	229664
2016-08-02	5.49	5.62	5.49	5.50	156888
2016-08-03	5.48	5.73	5.45	5.67	179889
2016-08-04	5.68	5.90	5.63	5.86	286862
2016-08-05	5.87	5.98	5.80	5.86	218822
2016-08-08	5.79	6.62	5.79	6.59	808603
2016-08-09	6.58	6.85	6.50	6.77	728165
2016-08-10	6.80	6.90	6.58	6.76	306987
2016-08-11	6.80	7.07	6.76	6.97	536287
2016-08-12	6.96	7.06	6.66	6.75	343864
2016-08-15	6.76	7.10	6.76	7.07	383433
2016-08-16	7.04	7.58	7.04	7.43	501601
2016-08-17	7.40	7.58	7.24	7.50	386893
2016-08-18	7.52	7.70	7.40	7.56	664491
2016-08-19	7.50	7.93	7.38	7.88	369869
2016-08-22	7.79	8.03	7.70	7.98	276116
2016-08-23	8.10	8.22	7.95	8.03	364554
2016-08-24	8.03	8.24	8.00	8.04	322785
2016-08-25	8.11	8.72	8.08	8.58	870952
2016-08-26	8.59	8.67	8.33	8.50	512812
2016-08-29	8.58	9.11	8.56	9.01	691762
2016-08-30	9.00	9.21	8.86	8.98	532203
2016-08-31	8.96	8.97	8.47	8.74	808270
2016-09-01	8.73	8.77	8.50	8.68	561947
2016-09-02	8.71	8.94	8.57	8.85	518516
2016-09-06	8.92	8.92	8.47	8.70	618882
2016-09-07	8.53	8.71	8.37	8.70	530838
2016-09-08	8.72	8.77	8.46	8.61	342485
2016-09-09	8.50	8.61	7.98	8.08	650012
2016-09-12	7.91	8.32	7.91	8.22	385713
2016-09-13	7.96	8.14	7.70	7.84	463823
2016-09-14	7.88	8.12	7.78	8.01	325552
2016-09-15	7.95	8.22	7.91	8.15	234588
2016-09-16	8.03	8.33	8.00	8.25	405330
2016-09-19	8.33	8.42	8.15	8.18	308859
2016-09-20	8.19	8.19	7.90	7.91	168988
2016-09-21	8.05	8.21	7.95	8.19	212398
2016-09-22	8.32	8.35	8.11	8.17	167506
2016-09-23	8.14	8.23	8.09	8.12	151576
2016-09-26	8.14	8.22	8.04	8.06	222791
2016-09-27	8.00	8.18	7.94	8.16	188839
2016-09-28	8.25	8.45	8.06	8.41	285886
2016-09-29	8.44	8.46	8.19	8.20	235430
2016-09-30	8.25	8.40	8.11	8.29	314204
2016-10-03	8.37	8.57	8.30	8.40	343064
2016-10-04	8.42	8.45	7.97	7.98	335519
2016-10-05	8.04	8.14	7.80	8.09	570860
2016-10-06	8.02	8.16	7.95	8.05	269363
2016-10-07	8.07	8.08	7.65	7.69	436305
2016-10-10	7.80	8.03	7.79	7.87	403843
2016-10-11	7.80	7.86	7.63	7.70	299720
2016-10-12	7.69	7.78	7.60	7.67	153374
2016-10-13	7.51	7.72	7.28	7.50	257777
2016-10-14	7.53	7.63	7.44	7.51	214010
2016-10-17	7.45	7.70	7.45	7.57	163253
2016-10-18	7.76	7.81	7.67	7.70	132402
2016-10-19	7.72	7.97	7.71	7.78	213505
2016-10-20	7.76	8.04	7.70	7.96	225912
2016-10-21	7.83	8.06	7.83	7.97	168341
2016-10-24	8.09	8.09	7.79	7.92	215821
2016-10-25	7.96	8.00	7.77	7.88	296398
2016-10-26	7.90	8.06	7.72	7.86	192507
2016-10-27	7.92	7.92	7.67	7.70	222177
2016-10-28	7.73	8.04	7.69	7.84	213520
2016-10-31	7.83	7.86	7.65	7.69	138413
2016-11-01	7.76	7.80	7.44	7.55	174531
2016-11-02	7.50	7.56	7.27	7.32	272094
2016-11-03	7.36	7.59	7.35	7.46	195632
2016-11-04	7.46	7.78	7.36	7.66	199410
2016-11-07	7.96	8.15	7.81	8.01	334491
2016-11-08	8.33	9.46	8.31	9.17	864595
2016-11-09	8.95	9.61	8.81	9.56	632214
2016-11-10	9.65	10.48	9.65	10.21	1029468
2016-11-11	10.21	10.64	10.02	10.57	671729
2016-11-14	10.75	11.50	10.62	11.45	688446
2016-11-15	11.57	12.00	11.13	11.78	677643
2016-11-16	11.54	11.76	11.28	11.72	324855
2016-11-17	11.80	11.80	11.43	11.69	387837
2016-11-18	11.71	11.98	11.64	11.87	353565
2016-11-21	12.00	12.31	11.91	12.05	444061
2016-11-22	12.29	12.46	12.00	12.19	406355
2016-11-23	12.05	12.45	11.81	12.44	229780
2016-11-25	12.45	12.52	12.30	12.36	85771
2016-11-28	12.42	12.54	12.02	12.31	528087
2016-11-29	12.20	12.35	12.09	12.23	308893
2016-11-30	12.42	12.64	12.33	12.48	490102
2016-12-01	12.55	12.68	12.10	12.02	395536
2016-12-02	11.84	12.00	11.65	11.77	382757
2016-12-05	11.88	12.36	11.84	12.25	519376
2016-12-06	12.25	12.34	11.84	12.17	528685
2016-12-07	12.25	12.40	11.82	12.03	593247
2016-12-08	12.08	12.56	11.91	12.40	568247
2016-12-09	12.48	12.60	12.22	12.29	420741
2016-12-12	12.39	12.49	11.91	11.95	458448
2016-12-13	12.02	12.13	11.72	11.78	385841
2016-12-14	11.70	11.85	11.43	11.49	446347
2016-12-15	11.49	11.70	11.27	11.47	392030
2016-12-16	11.52	11.68	11.18	11.52	2219975
2016-12-19	11.35	12.04	11.12	11.97	652198
2016-12-20	12.04	12.67	11.96	12.41	612115
2016-12-21	12.42	12.55	12.21	12.21	428638
2016-12-22	12.20	12.27	11.82	11.86	331786
2016-12-23	11.74	12.16	11.72	12.08	274216
2016-12-27	12.14	12.34	12.14	12.32	236392
2016-12-28	12.41	12.55	12.29	12.32	328613
2016-12-29	12.31	12.62	12.18	12.27	265906
2016-12-30	12.46	12.46	11.88	11.94	301640
2017-01-03	12.17	12.32	12.01	12.09	252136
2017-01-04	12.24	12.99	12.21	12.90	421191
2017-01-05	13.00	13.13	12.42	12.54	284543
2017-01-06	12.65	13.40	12.43	13.25	896201
2017-01-09	13.22	13.22	12.69	12.70	354143
2017-01-10	12.95	13.09	12.78	13.00	278276
2017-01-11	13.18	13.31	12.86	13.00	267808
2017-01-12	13.06	13.07	12.68	13.05	618083
2017-01-13	13.20	13.30	12.91	12.98	259853
2017-01-17	12.98	13.08	12.58	12.62	192491
2017-01-18	12.60	12.91	12.34	12.69	260514
2017-01-19	12.65	12.72	12.23	12.30	237759
2017-01-20	12.38	12.67	12.30	12.36	287188
2017-01-23	12.44	12.63	12.11	12.52	313619
2017-01-24	12.61	13.35	12.60	13.17	439491
2017-01-25	13.19	13.31	13.01	13.17	241730
2017-01-26	13.14	13.35	12.88	13.03	235588
2017-01-27	13.21	13.37	12.97	13.22	329807
2017-01-30	13.25	13.25	12.58	13.10	294101
2017-01-31	12.96	13.39	12.82	13.22	516955
2017-02-01	13.39	13.89	12.58	13.58	506998
2017-02-02	13.78	13.80	13.14	13.25	327128
2017-02-03	13.25	13.34	13.07	13.17	244812
2017-02-06	13.17	13.22	12.94	13.16	236862
2017-02-07	13.20	13.50	12.95	12.97	309393
2017-02-08	12.98	13.04	12.61	12.91	280316
2017-02-09	12.94	13.18	12.87	13.12	202472
2017-02-10	13.32	13.52	13.16	13.36	216251
2017-02-13	13.61	13.69	13.38	13.58	275289
2017-02-14	13.55	13.75	13.42	13.60	232555
2017-02-15	13.64	13.79	13.52	13.75	285700
2017-02-16	13.77	14.52	13.74	14.38	685874
2017-02-17	14.31	14.50	14.10	14.24	435933
2017-02-21	14.38	15.80	14.38	15.46	1758174
2017-02-22	15.47	15.69	15.16	15.52	392767
2017-02-23	15.61	15.66	14.16	14.23	592848
2017-02-24	14.11	14.31	13.76	13.82	339363
2017-02-27	13.82	14.11	13.75	13.90	304386
2017-02-28	13.85	14.25	13.70	13.86	335235
2017-03-01	14.37	14.50	14.07	14.22	289255
2017-03-02	14.20	14.31	13.85	13.73	587594
2017-03-03	13.72	13.93	13.72	13.80	280285
2017-03-06	13.80	13.91	13.55	13.71	325787
2017-03-07	13.63	14.48	13.53	14.39	968858
2017-03-08	14.42	14.51	13.84	13.95	764277
2017-03-09	13.97	14.40	13.79	14.00	568033
2017-03-10	14.13	14.29	13.77	13.97	499664
2017-03-13	15.15	15.72	14.75	14.99	1847023
2017-03-14	14.81	15.24	14.67	14.97	715378
2017-03-15	15.04	15.59	14.79	15.43	1161670
2017-03-16	15.65	15.69	15.25	15.30	847175
2017-03-17	15.30	15.50	15.28	15.44	1034316
2017-03-20	15.40	16.00	15.36	15.88	1209819
2017-03-21	15.95	16.17	15.13	15.30	707127
2017-03-22	15.00	15.56	14.84	15.18	671639
2017-03-23	15.18	15.65	15.03	15.62	713272
2017-03-24	15.66	15.98	15.61	15.67	463344
2017-03-27	15.36	15.69	15.09	15.61	327763
2017-03-28	15.75	16.18	15.58	15.90	661263
2017-03-29	15.92	16.38	15.68	16.12	503158
2017-03-30	16.20	16.77	16.18	16.64	475263
2017-03-31	16.66	16.66	16.33	16.43	398696
2017-04-03	16.50	16.62	16.05	16.29	487522
2017-04-04	16.50	16.58	16.21	16.23	431559
2017-04-05	16.40	16.59	15.84	15.85	426963
2017-04-06	15.89	16.29	15.78	16.26	418987
2017-04-07	16.08	16.62	16.02	16.34	591578
2017-04-10	16.42	16.62	16.11	16.16	393417
2017-04-11	16.13	16.55	15.99	16.55	489002
2017-04-12	16.42	16.48	15.43	15.69	728721
2017-04-13	15.65	15.90	15.11	15.13	448465
2017-04-17	15.25	15.46	14.84	15.45	447588
2017-04-18	15.28	16.09	15.13	16.08	652579
2017-04-19	16.23	16.38	15.98	16.15	489470
2017-04-20	16.29	16.93	16.13	16.68	464372
2017-04-21	16.69	16.81	16.47	16.62	253885
2017-04-24	16.86	17.35	16.86	17.11	392118
2017-04-25	17.49	17.80	17.29	17.61	603907
2017-04-26	17.48	17.79	17.38	17.48	349746
2017-04-27	17.48	17.66	17.24	17.42	252183
2017-04-28	17.47	17.59	17.15	17.52	501917
2017-05-01	17.61	17.87	17.49	17.86	304369
2017-05-02	17.88	18.06	17.25	17.45	446514
2017-05-03	17.41	17.45	16.67	16.89	320648
2017-05-04	16.86	16.86	16.15	16.49	435107
2017-05-05	16.59	17.02	16.26	16.96	366477
2017-05-08	16.93	17.16	16.68	16.70	321128
2017-05-09	17.29	18.50	16.58	18.28	1573100
2017-05-10	18.27	19.02	18.24	18.75	725126
2017-05-11	18.76	19.32	18.62	18.90	735079
2017-05-12	18.83	19.42	18.78	19.11	529021
2017-05-15	19.36	19.96	19.36	19.56	733739
2017-05-16	19.63	19.95	19.46	19.94	513536
2017-05-17	19.63	19.77	18.87	18.94	469339
2017-05-18	18.90	19.50	18.60	19.27	467129
2017-05-19	19.36	19.86	19.31	19.58	349349
2017-05-22	19.68	19.69	19.08	19.31	422995
2017-05-23	19.51	19.69	19.19	19.48	280606
2017-05-24	19.58	19.75	18.81	18.87	557408
2017-05-25	19.00	19.17	18.44	18.54	424366
2017-05-26	18.58	19.01	18.32	18.96	430235
2017-05-30	19.00	19.00	18.59	18.64	480704
2017-05-31	18.63	18.71	17.39	18.34	779750
2017-06-01	18.40	18.48	17.86	17.77	911142
2017-06-02	17.98	18.65	17.92	18.26	559995
2017-06-05	18.21	18.68	18.21	18.67	697549
2017-06-06	18.54	18.71	18.16	18.24	373659
2017-06-07	18.16	18.47	18.01	18.39	513591
2017-06-08	18.21	19.08	18.14	18.93	896334
2017-06-09	19.01	19.32	18.25	18.34	635413
2017-06-12	18.29	18.60	18.00	18.20	465896
2017-06-13	18.24	18.77	18.24	18.67	348591
2017-06-14	18.73	18.83	18.14	18.30	401985
2017-06-15	18.24	18.41	17.85	18.25	397100
2017-06-16	18.03	18.41	17.51	17.72	867524
2017-06-19	17.85	18.13	17.61	17.97	622179
2017-06-20	17.88	17.96	17.52	17.71	428405
2017-06-21	17.66	18.19	17.61	17.72	451782
2017-06-22	17.85	18.14	17.39	17.95	582490
2017-06-23	17.89	18.28	17.58	18.18	845749
2017-06-26	18.29	18.29	17.55	17.98	367010
2017-06-27	18.17	18.17	17.30	17.31	351577
2017-06-28	17.48	18.13	17.41	18.08	285764
2017-06-29	18.19	18.19	17.40	17.63	246257
2017-06-30	17.55	18.31	17.55	18.22	303559
2017-07-03	18.30	18.43	18.07	18.34	153404
2017-07-05	18.45	18.67	18.18	18.58	305008
2017-07-06	18.46	18.80	18.17	18.56	305806
2017-07-07	18.63	18.94	18.40	18.90	271386
2017-07-10	18.81	19.89	18.75	19.59	596900
2017-07-11	19.55	20.64	19.55	20.47	1082240
2017-07-12	20.60	21.10	20.01	20.27	590663
2017-07-13	20.26	20.29	19.79	20.07	406577
2017-07-14	20.08	20.26	19.95	20.10	299226
2017-07-17	20.18	20.49	20.13	20.30	264398
2017-07-18	20.14	20.37	20.04	20.24	214070
2017-07-19	20.30	20.45	20.00	20.21	360541
2017-07-20	20.20	20.28	19.85	20.19	327023
2017-07-21	20.18	20.27	19.79	20.22	296470
2017-07-24	20.27	20.94	20.23	20.76	457148
2017-07-25	20.85	21.18	20.76	20.93	542738
2017-07-26	21.06	21.16	20.69	20.87	441835
2017-07-27	21.00	21.17	20.41	20.73	611600
2017-07-28	20.65	20.99	20.47	20.82	288769
2017-07-31	21.00	21.60	20.90	21.32	618679
2017-08-01	21.39	21.89	21.07	21.11	717985
2017-08-02	21.14	21.37	20.74	21.04	339336
2017-08-03	21.18	21.19	20.42	20.63	393948
2017-08-04	20.77	21.25	20.62	21.17	557258
2017-08-07	21.03	21.28	20.32	20.91	584122
2017-08-08	20.07	20.22	18.65	18.74	1587764
2017-08-09	18.65	19.05	18.21	18.45	740987
2017-08-10	18.44	18.77	17.84	18.12	768006
2017-08-11	17.11	19.71	17.11	19.50	1234022
2017-08-14	19.49	19.65	18.71	18.94	659023
2017-08-15	19.07	19.26	18.73	18.90	490576
2017-08-16	18.86	19.05	18.71	18.92	413112
2017-08-17	18.79	19.25	18.73	18.76	473730
2017-08-18	18.66	19.14	18.65	18.90	296696
2017-08-21	18.83	19.04	18.66	18.97	566306
2017-08-22	19.15	19.59	19.12	19.50	389540
2017-08-23	19.38	19.75	19.15	19.59	605344
2017-08-24	19.68	19.91	19.51	19.89	385861
2017-08-25	20.00	20.15	19.66	19.81	265247
2017-08-28	19.86	20.17	19.81	19.96	551912
2017-08-29	19.80	20.26	19.80	20.13	452037
2017-08-30	20.18	20.42	20.08	19.97	410870
2017-08-31	20.24	21.01	20.13	20.93	1565686
2017-09-01	20.85	21.32	20.38	21.23	565942
2017-09-05	21.26	21.52	20.93	21.02	494929
2017-09-06	21.14	21.36	20.85	20.97	391097
2017-09-07	20.99	21.16	20.79	21.11	296661
2017-09-08	20.98	21.28	20.82	21.21	374042
2017-09-11	21.39	21.78	21.19	21.73	461582
2017-09-12	21.77	22.30	21.77	22.11	745485
2017-09-13	22.07	22.24	21.52	21.59	354212
2017-09-14	21.55	21.86	21.46	21.59	351803
2017-09-15	21.60	21.86	21.54	21.75	456649
2017-09-18	21.84	22.33	21.84	22.29	477002
2017-09-19	22.34	22.51	22.19	22.47	399739
2017-09-20	22.50	22.66	22.06	22.26	376572
2017-09-21	22.18	22.38	22.10	22.20	216263
2017-09-22	22.19	22.52	22.19	22.45	214452
2017-09-25	22.46	22.83	22.30	22.55	291339
2017-09-26	22.59	22.83	22.48	22.52	250842
2017-09-27	22.72	23.06	22.61	22.95	358277
2017-09-28	22.90	23.11	22.72	23.10	345349
2017-09-29	23.12	23.12	22.61	22.83	268647
2017-10-02	22.87	23.99	22.87	23.91	423503
2017-10-03	24.00	24.23	23.65	24.07	561822
2017-10-04	24.11	24.37	23.59	23.77	580906
2017-10-05	23.99	24.09	23.57	23.83	455863
2017-10-06	23.68	24.23	23.58	24.06	594660
2017-10-09	24.13	24.22	23.88	24.07	6255391
2017-10-10	24.27	24.27	23.70	23.98	345003
2017-10-11	24.30	24.91	24.28	24.90	823755
2017-10-12	24.91	25.22	24.78	24.93	417863
2017-10-13	25.19	25.31	25.08	25.26	309905
2017-10-16	25.50	25.83	25.33	25.76	337573
2017-10-17	25.78	26.44	25.71	25.92	430649
2017-10-18	26.01	26.15	25.31	25.71	326004
2017-10-19	25.51	25.96	25.30	25.82	248521
2017-10-20	26.10	26.47	26.01	26.17	269810
2017-10-23	26.20	26.49	26.15	26.25	326241
2017-10-24	26.50	27.09	26.39	26.90	348132
2017-10-25	26.85	26.96	26.10	26.53	344861
2017-10-26	26.75	27.00	26.54	26.83	224059
2017-10-27	26.84	27.02	26.48	26.95	305105
2017-10-30	26.97	27.20	25.71	25.92	588914
2017-10-31	26.03	26.50	25.79	26.31	410034
2017-11-01	26.68	26.76	25.90	26.10	246853
2017-11-02	26.18	26.85	26.15	26.48	369115
2017-11-03	26.48	26.56	25.40	26.04	406625
2017-11-06	26.04	26.10	25.51	26.05	333124
2017-11-07	26.12	26.24	25.76	25.98	323703
2017-11-08	26.00	26.19	25.51	26.17	347717
2017-11-09	26.36	27.92	25.59	26.10	896195
2017-11-10	26.02	26.69	25.85	26.22	367611
2017-11-13	26.21	26.89	25.75	26.81	545985
2017-11-14	26.70	27.84	26.54	26.69	465811
2017-11-15	26.50	26.85	25.94	26.55	368166
2017-11-16	26.70	27.59	26.70	27.39	505101
2017-11-17	27.37	27.87	27.12	27.58	352776
2017-11-20	27.70	28.68	27.29	28.67	516500
2017-11-21	28.77	29.37	28.60	28.97	655017
2017-11-22	29.00	29.22	28.68	28.81	434980
2017-11-24	29.04	29.45	28.91	29.24	241309
2017-11-27	29.21	29.42	28.71	28.98	558868
2017-11-28	29.00	29.49	28.72	28.99	447723
2017-11-29	29.00	29.09	27.35	27.76	539682
2017-11-30	28.01	28.62	27.49	27.91	584111
2017-12-01	27.92	27.92	26.35	27.66	607597
2017-12-04	28.60	28.60	27.07	27.00	521973
2017-12-05	26.84	27.60	26.59	27.26	428244
2017-12-06	26.44	26.68	23.72	25.31	1606865
2017-12-07	24.26	25.71	24.05	25.31	1388045
2017-12-08	25.52	25.94	24.95	25.19	819675
2017-12-11	25.30	25.99	25.30	25.71	602751
2017-12-12	25.73	26.18	25.68	25.77	347568
2017-12-13	25.77	26.05	25.68	25.70	364730
2017-12-14	25.66	25.87	24.90	25.03	639408
2017-12-15	25.13	25.42	24.93	25.40	1646989
2017-12-18	25.78	26.14	25.57	25.95	570372
2017-12-19	25.81	25.95	25.35	25.68	402512
2017-12-20	25.85	26.29	25.60	26.19	335794
2017-12-21	26.29	26.50	26.01	26.25	318716
2017-12-22	26.28	26.28	25.93	25.99	167625
2017-12-26	25.85	26.57	25.60	26.40	289681
2017-12-27	26.37	26.63	26.00	26.09	276390
2017-12-28	26.14	26.43	25.99	26.40	185156
2017-12-29	26.45	26.51	25.77	25.77	412674
2018-01-02	25.85	26.43	25.85	26.39	496618
2018-01-03	26.46	26.60	26.17	26.45	354224
2018-01-04	26.57	26.77	26.26	26.44	245654
2018-01-05	26.57	27.13	26.35	26.97	339823
2018-01-08	27.00	27.08	26.55	26.77	552356
2018-01-09	26.81	27.10	26.50	26.71	364062
2018-01-10	26.61	27.05	26.50	27.01	293064
2018-01-11	27.10	27.87	26.96	27.83	387814
2018-01-12	27.80	29.15	27.47	27.96	516784
2018-01-16	28.05	28.15	26.76	26.93	452610
2018-01-17	27.05	27.56	27.05	27.53	277354
2018-01-18	27.42	27.50	27.05	27.19	233964
2018-01-19	27.27	28.54	27.20	28.51	688813
2018-01-22	28.42	28.72	28.15	28.47	578490
2018-01-23	28.50	28.51	27.73	28.20	278267
2018-01-24	28.35	28.35	27.63	27.81	279175
2018-01-25	28.12	28.30	27.68	27.78	322446
2018-01-26	27.99	28.72	27.70	28.53	436808
2018-01-29	28.44	28.70	28.02	28.12	233187
2018-01-30	27.76	27.91	26.51	27.49	529703
2018-01-31	27.64	27.78	27.00	27.45	332519
2018-02-01	27.30	28.23	27.07	27.95	614206
2018-02-02	27.61	27.74	25.16	25.27	724767
2018-02-05	24.66	25.07	23.13	23.52	1764948
2018-02-06	22.96	24.67	22.55	24.40	767504
2018-02-07	24.30	25.11	24.19	24.69	441514
2018-02-08	24.66	24.78	22.56	22.57	743824
2018-02-09	22.94	23.44	21.74	23.14	715486
2018-02-12	23.52	23.97	23.02	23.86	527363
2018-02-13	23.83	24.20	23.75	23.93	239571
2018-02-14	23.47	24.45	23.44	24.33	340328
2018-02-15	24.60	24.86	23.69	24.26	502030
2018-02-16	24.08	24.68	23.91	24.52	407176
2018-02-20	24.27	24.87	23.81	23.93	431820
2018-02-21	24.00	24.46	23.80	23.80	401661
2018-02-22	23.91	24.13	23.57	23.76	541430
2018-02-23	24.00	24.32	23.77	24.13	310999
2018-02-26	24.29	24.38	23.32	23.90	383709
2018-02-27	23.84	23.90	23.22	23.40	422085
2018-02-28	23.35	23.39	21.40	21.45	2037192
2018-03-01	21.56	23.18	21.47	22.63	780844
2018-03-02	22.42	22.81	21.93	22.63	462102
2018-03-05	22.29	22.79	22.16	22.48	501683
2018-03-06	22.65	23.31	22.22	23.21	392031
2018-03-07	23.08	23.61	22.89	23.55	453065
2018-03-08	23.56	23.56	22.98	23.15	385564
2018-03-09	23.37	23.94	23.06	23.88	326190
2018-03-12	23.85	24.30	23.53	23.92	674220
2018-03-13	23.79	23.95	22.62	23.89	818632
2018-03-14	24.00	24.19	23.39	23.71	583800
2018-03-15	23.77	23.81	22.96	23.15	428691
2018-03-16	23.11	23.84	22.87	23.48	614050
2018-03-19	23.25	23.48	22.91	23.25	382338
2018-03-20	23.40	23.50	23.08	23.12	224407
2018-03-21	23.19	23.96	23.11	23.79	484848
2018-03-22	23.39	23.74	22.70	22.73	474302
2018-03-23	22.73	23.00	22.40	22.40	388825
2018-03-26	22.83	22.92	22.30	22.67	244807
2018-03-27	22.76	23.10	22.12	22.25	475078
2018-03-28	22.24	22.24	21.38	21.80	462362
2018-03-29	22.01	22.81	21.92	22.60	334734
2018-04-02	22.47	22.74	21.42	21.75	297664
2018-04-03	21.99	22.21	21.67	22.02	222239
2018-04-04	21.65	22.43	21.26	22.38	277956
2018-04-05	22.53	23.08	22.44	22.75	296356
2018-04-06	22.47	22.78	21.91	22.18	215002
2018-04-09	22.27	22.59	21.90	22.14	190779
2018-04-10	22.61	23.57	22.56	23.32	370169
2018-04-11	23.08	23.26	22.74	22.94	295458
2018-04-12	23.05	23.35	22.97	23.27	197697
2018-04-13	23.46	23.52	23.15	23.37	201635
2018-04-16	23.59	23.78	23.32	23.72	156148
2018-04-17	24.00	24.77	23.88	24.68	517068
2018-04-18	24.79	24.95	24.63	24.77	263131
2018-04-19	24.71	24.82	24.23	24.33	367770
2018-04-20	24.25	24.35	23.95	24.34	247970
2018-04-23	24.34	24.86	24.25	24.84	478044
2018-04-24	24.95	25.26	23.62	24.05	416913
2018-04-25	23.74	23.92	23.00	23.57	417067
2018-04-26	23.77	23.85	23.36	23.72	201270
2018-04-27	23.72	23.80	23.18	23.32	204447
2018-04-30	23.28	23.55	23.04	23.04	396668
2018-05-01	22.93	22.93	21.97	22.53	729264
2018-05-02	22.46	23.05	22.45	22.76	382879
2018-05-03	22.71	23.02	22.61	22.84	408111
2018-05-04	22.76	23.69	22.75	23.68	247622
2018-05-07	23.68	24.26	23.55	24.00	396275
2018-05-08	23.90	24.20	23.43	24.18	436253
2018-05-09	20.75	22.56	19.94	22.56	2769925
2018-05-10	22.72	23.60	22.60	23.34	652295
2018-05-11	23.44	23.71	23.36	23.58	402361
2018-05-14	23.62	23.89	23.59	23.84	321851
2018-05-15	23.64	24.05	23.52	23.94	308342
2018-05-16	23.99	24.73	23.99	24.48	474821
2018-05-17	24.45	24.97	24.45	24.96	314782
2018-05-18	24.91	25.11	24.73	24.80	421573
2018-05-21	25.00	25.17	24.80	24.94	475428
2018-05-22	25.06	25.09	24.69	24.77	294010
2018-05-23	25.32	25.95	25.05	25.68	596829
2018-05-24	25.68	25.87	25.21	25.52	316459
2018-05-25	25.32	25.48	25.07	25.27	407352
2018-05-29	25.08	25.38	24.75	24.98	480111
2018-05-30	25.22	25.56	25.10	25.14	339157
2018-05-31	25.14	25.25	24.50	24.74	470853
2018-06-01	25.00	25.24	24.68	24.88	470214
2018-06-04	24.86	25.03	24.52	25.02	296378
2018-06-05	25.06	25.28	24.70	25.16	299619
2018-06-06	25.29	25.51	25.04	25.48	331026
2018-06-07	25.40	25.51	25.04	25.07	419882
2018-06-08	25.07	25.48	24.91	25.46	344218
2018-06-11	25.44	25.60	25.08	25.31	366788
2018-06-12	25.35	25.44	24.86	24.97	396294
2018-06-13	24.99	25.14	24.77	24.99	328405
2018-06-14	25.13	25.13	24.48	24.83	288720
2018-06-15	24.62	24.81	24.12	24.78	524050
2018-06-18	24.57	24.68	24.30	24.50	523432
2018-06-19	24.05	24.10	23.02	23.31	518582
2018-06-20	23.43	23.45	22.87	23.40	454019
2018-06-21	23.43	23.53	22.54	22.61	332422
2018-06-22	22.88	23.00	22.36	22.60	786424
2018-06-25	22.41	22.41	21.76	22.03	453488
2018-06-26	22.13	22.16	21.90	21.97	342916
2018-06-27	22.02	22.46	21.71	21.75	467017
2018-06-28	21.68	21.73	21.38	21.72	607891
2018-06-29	21.82	22.68	21.78	22.53	663085
2018-07-02	22.25	22.46	21.60	21.77	795274
2018-07-03	21.83	22.06	21.48	21.70	591320
2018-07-05	21.74	22.35	21.69	22.17	496137
2018-07-06	22.10	22.53	21.94	22.40	431371
2018-07-09	22.44	23.07	22.21	23.00	721110
2018-07-10	23.07	23.45	22.80	22.98	452462
2018-07-11	22.72	22.82	22.53	22.55	603907
2018-07-12	22.76	22.76	22.41	22.52	332968
2018-07-13	22.43	22.78	22.41	22.50	352442
2018-07-16	22.36	22.53	21.44	21.73	655530
2018-07-17	21.66	22.52	21.66	22.46	361904
2018-07-18	22.50	22.91	22.42	22.89	257203
2018-07-19	22.87	23.05	22.57	22.94	486716
2018-07-20	22.81	22.92	22.53	22.56	289174
2018-07-23	22.54	22.58	22.26	22.35	213210
2018-07-24	22.61	22.66	22.03	22.23	348311
2018-07-25	22.09	22.22	21.68	22.14	254432
2018-07-26	22.08	22.74	21.95	22.54	226896
2018-07-27	22.67	22.71	22.18	22.24	214185
2018-07-30	22.31	22.79	22.31	22.36	293972
2018-07-31	22.48	22.90	22.38	22.74	270213
2018-08-01	22.63	22.92	22.45	22.65	604096
2018-08-02	22.44	22.45	21.55	21.67	877243
2018-08-03	21.77	22.70	21.77	22.19	410218
2018-08-06	22.16	22.60	22.05	22.29	251541
2018-08-07	22.48	22.96	22.36	22.58	447548
2018-08-08	20.35	22.35	20.15	22.22	1188251
2018-08-09	22.14	22.18	21.63	22.01	720169
2018-08-10	21.80	21.92	21.16	21.19	678894
2018-08-13	21.01	21.17	19.94	20.00	1225912
2018-08-14	20.20	20.65	20.20	20.38	410756
2018-08-15	20.08	20.08	19.07	19.68	606783
2018-08-16	19.86	20.25	19.77	20.07	278645
2018-08-17	20.04	20.20	19.76	19.99	360116
2018-08-20	20.02	20.49	20.00	20.21	406614
2018-08-21	20.23	20.55	20.18	20.35	259472
2018-08-22	20.42	20.44	20.01	20.28	206927
2018-08-23	20.29	20.29	19.82	20.11	382389
2018-08-24	20.28	20.70	20.19	20.57	257051
2018-08-27	20.62	21.06	20.62	20.82	341059
2018-08-28	20.89	21.00	20.37	20.48	309294
2018-08-29	20.51	20.61	20.17	20.46	279683
2018-08-30	20.35	20.35	19.89	20.03	362500
2018-08-31	19.99	20.19	19.87	20.13	458647
2018-09-04	20.00	20.05	19.65	19.90	685108
2018-09-05	19.87	20.07	19.66	19.99	443048
2018-09-06	20.00	20.18	19.53	19.65	249773
2018-09-07	19.53	19.57	19.14	19.37	268611
2018-09-10	19.47	19.54	19.24	19.32	173410
2018-09-11	19.04	19.11	16.90	17.07	1317088
2018-09-12	17.00	17.34	16.66	16.85	793246
2018-09-13	16.99	17.18	16.68	17.02	620496
2018-09-14	17.05	17.28	16.93	17.27	358796
2018-09-17	17.14	17.14	16.57	16.85	688354
2018-09-18	16.93	16.97	16.45	16.67	635996
2018-09-19	16.81	17.35	16.71	17.21	493182
2018-09-20	17.41	17.81	17.30	17.70	338133
2018-09-21	17.70	17.83	17.01	17.03	553926
2018-09-24	17.03	17.08	16.56	16.89	393478
2018-09-25	16.89	16.94	16.59	16.64	518901
2018-09-26	16.63	16.93	16.59	16.63	268141
2018-09-27	16.63	16.63	16.19	16.28	281479
2018-09-28	16.17	16.39	16.06	16.25	271953
2018-10-01	16.35	16.67	16.29	16.52	425917
2018-10-02	16.48	16.84	16.42	16.63	277806
2018-10-03	16.72	17.14	16.46	16.84	253300
2018-10-04	16.79	16.94	16.44	16.70	416792
2018-10-05	16.69	16.73	16.38	16.40	704809
2018-10-08	16.27	16.80	16.26	16.75	276618
2018-10-09	16.56	16.62	15.54	15.60	478935
2018-10-10	15.54	16.15	15.44	15.86	405930
2018-10-11	15.57	15.93	15.33	15.33	802127
2018-10-12	15.66	15.81	15.38	15.62	231019
2018-10-15	15.62	15.81	15.18	15.42	309876
2018-10-16	15.62	15.72	15.37	15.72	177262
2018-10-17	15.79	15.83	15.03	15.11	535808
2018-10-18	15.05	15.23	14.62	14.82	410567
2018-10-19	14.84	15.20	14.78	14.93	386752
2018-10-22	15.00	15.03	14.42	14.64	330443
2018-10-23	14.30	14.38	13.81	14.24	413297
2018-10-24	14.24	14.37	13.53	13.56	553503
2018-10-25	13.71	14.40	13.61	14.22	466397
2018-10-26	13.97	14.36	13.66	14.18	198812
2018-10-29	14.51	14.51	13.46	13.54	468006
2018-10-30	13.55	13.85	13.06	13.70	802932
2018-10-31	13.94	14.24	13.78	14.03	692544
2018-11-01	14.38	15.08	14.14	15.01	406547
2018-11-02	14.95	15.07	14.36	15.00	627058
2018-11-05	15.11	15.11	14.76	15.01	343398
2018-11-06	15.04	15.59	15.00	15.46	327261
2018-11-07	15.64	15.83	15.28	15.81	418538
2018-11-08	13.70	14.50	12.79	13.11	1481218
2018-11-09	12.98	13.84	12.92	13.50	962772
2018-11-12	13.45	13.60	12.91	12.95	569067
2018-11-13	12.92	13.14	12.62	12.86	496668
2018-11-14	12.96	13.50	12.88	13.12	510037
2018-11-15	12.94	13.33	12.88	13.23	480098
2018-11-16	13.12	13.16	12.81	12.93	609178
2018-11-19	12.87	13.18	12.66	12.78	277535
2018-11-20	12.54	12.63	12.14	12.45	588147
2018-11-21	12.65	13.23	12.58	13.03	497529
2018-11-23	12.75	12.87	12.31	12.60	198981
2018-11-26	12.72	13.04	12.09	12.48	1148914
2018-11-27	12.41	12.89	12.36	12.54	405082
2018-11-28	12.60	12.76	12.08	12.74	401907
2018-11-29	12.67	12.98	12.47	12.76	334757
2018-11-30	12.65	12.78	12.28	12.37	476150
2018-12-03	12.50	13.12	12.50	12.80	665919
2018-12-04	12.81	12.91	11.93	11.99	411239
2018-12-06	11.72	11.85	10.80	11.28	1185177
2018-12-07	11.44	12.01	11.29	11.35	1175719
2018-12-10	11.35	11.65	11.20	11.54	709912
2018-12-11	11.92	11.96	11.18	11.43	717910
2018-12-12	11.77	11.92	11.63	11.69	387845
2018-12-13	11.84	11.86	11.50	11.57	732893
2018-12-14	11.45	11.69	10.95	11.03	656651
2018-12-17	10.82	11.39	10.69	10.86	648435
2018-12-18	10.85	11.28	10.85	11.08	761832
2018-12-19	11.18	11.60	10.96	11.05	627075
2018-12-20	10.99	11.40	10.89	11.26	710845
2018-12-21	11.32	11.74	11.03	11.05	2757826
2018-12-24	11.05	11.14	10.77	10.85	249980
2018-12-26	10.93	11.27	10.51	11.27	515109
2018-12-27	10.98	11.59	10.98	11.58	351401
2018-12-28	11.64	11.81	11.30	11.47	549674
2018-12-31	11.55	11.60	11.12	11.52	505892
2019-01-02	11.29	12.04	11.18	11.97	591856
2019-01-03	11.87	11.87	11.35	11.56	296027
2019-01-04	11.88	12.28	11.83	12.22	503484
2019-01-07	12.24	12.57	11.85	12.40	518479
2019-01-08	12.53	12.87	12.53	12.62	675985
2019-01-09	12.77	12.85	12.52	12.74	292389
2019-01-10	12.69	12.88	12.55	12.73	346636
2019-01-11	12.71	12.83	12.65	12.77	333982
2019-01-14	12.64	12.64	12.11	12.34	368184
2019-01-15	12.20	12.51	12.16	12.45	389529
2019-01-16	12.46	12.88	12.38	12.62	300880
2019-01-17	12.53	12.97	12.53	12.81	349978
2019-01-18	12.90	13.30	12.90	13.14	301808
2019-01-22	13.14	13.22	12.57	12.65	570932
2019-01-23	12.70	12.76	12.44	12.68	245109
2019-01-24	12.67	12.96	12.56	12.65	546940
2019-01-25	12.92	13.27	12.92	13.16	249472
2019-01-28	13.07	13.26	12.91	13.00	524629
2019-01-29	13.11	13.31	12.80	13.13	504327
2019-01-30	13.30	13.45	13.01	13.40	275742
2019-01-31	13.36	13.47	13.14	13.17	397997
2019-02-01	13.16	13.72	13.14	13.70	197873
2019-02-04	13.63	13.73	13.48	13.58	331951
2019-02-05	13.59	14.00	13.57	13.93	306168
2019-02-06	13.89	14.11	13.64	13.76	474544
2019-02-07	13.67	13.85	13.17	13.39	234785
2019-02-08	13.32	13.40	13.03	13.30	282133
2019-02-11	13.31	13.45	13.14	13.32	326962
2019-02-12	13.52	14.34	13.48	14.29	467727
2019-02-13	14.42	14.63	14.29	14.40	464541
2019-02-14	14.30	14.70	14.30	14.51	333914
2019-02-15	14.69	14.80	14.40	14.77	336912
2019-02-19	14.77	14.94	14.51	14.89	410712
2019-02-20	14.95	15.49	14.80	15.45	426803
2019-02-21	15.50	15.88	15.36	15.62	757751
2019-02-22	15.70	16.13	15.70	15.94	432741
2019-02-25	16.01	16.12	15.70	15.79	508177
2019-02-26	15.78	15.87	15.52	15.61	446598
2019-02-27	15.59	15.64	15.38	15.52	194220
2019-02-28	15.53	15.53	15.10	15.25	328256
2019-03-01	15.41	15.60	15.12	15.29	251833
2019-03-04	15.20	15.42	14.96	15.28	432917
2019-03-05	15.31	15.39	14.93	14.97	222097
2019-03-06	15.10	15.24	14.92	14.94	268203
2019-03-07	14.89	14.89	14.48	14.84	316081
2019-03-08	14.60	14.72	14.38	14.66	319197
2019-03-11	14.86	15.17	14.78	15.04	290525
2019-03-12	14.71	15.43	13.93	13.95	671059
2019-03-13	14.12	14.45	14.04	14.28	409397
2019-03-14	14.19	14.23	13.80	13.96	359105
2019-03-15	13.97	14.25	13.70	13.80	429860
2019-03-18	13.80	14.04	13.57	14.03	442909
2019-03-19	14.32	14.69	13.94	14.06	386083
2019-03-20	14.06	14.27	13.81	14.10	290052
2019-03-21	14.14	14.53	14.11	14.36	301253
2019-03-22	14.23	14.37	13.60	13.62	269788
2019-03-25	13.65	13.77	13.31	13.52	358270
2019-03-26	13.67	13.73	13.39	13.60	217161
2019-03-27	13.61	13.72	13.50	13.68	226872
2019-03-28	13.73	14.10	13.73	13.91	321379
2019-03-29	14.03	14.28	13.79	14.02	360443
2019-04-01	14.23	14.43	14.15	14.34	274229
2019-04-02	14.35	14.47	14.02	14.17	184854
2019-04-03	14.38	14.56	14.32	14.37	139395
2019-04-04	14.35	14.58	14.29	14.52	162523
2019-04-05	14.62	14.67	14.43	14.63	237270
2019-04-08	14.76	14.76	14.51	14.60	197700
2019-04-09	14.41	14.41	13.65	13.83	363442
2019-04-10	13.91	14.33	13.69	14.24	579039
2019-04-11	14.24	14.35	14.11	14.16	254919
2019-04-12	14.40	14.53	14.15	14.36	180559
2019-04-15	14.45	14.77	14.45	14.57	322893
2019-04-16	14.69	14.83	14.69	14.79	254688
2019-04-17	14.86	14.97	14.57	14.68	136054
2019-04-18	14.68	14.84	14.53	14.63	124306
2019-04-22	14.65	14.72	14.49	14.55	158353
2019-04-23	14.49	14.73	14.44	14.55	184956
2019-04-24	14.55	14.63	14.21	14.25	175461
2019-04-25	14.18	14.21	13.71	13.77	276456
2019-04-26	13.84	14.06	13.67	14.04	212141
2019-04-29	13.90	14.01	13.81	13.90	277315
2019-04-30	13.92	13.98	13.49	13.60	316027
2019-05-01	13.63	13.65	12.94	12.99	299388
2019-05-02	12.95	13.11	12.58	12.71	610170
2019-05-03	12.80	13.39	12.72	13.39	316423
2019-05-06	13.05	13.09	12.75	12.91	207073
2019-05-07	12.75	13.06	12.57	12.76	340378
2019-05-08	12.76	12.79	12.44	12.54	281477
2019-05-09	12.90	13.17	12.50	13.06	415648
2019-05-10	13.25	13.57	13.18	13.50	476608
2019-05-13	13.18	13.18	12.72	12.89	301624
2019-05-14	12.95	13.37	12.94	13.22	306051
2019-05-15	13.13	13.41	13.01	13.31	236195
2019-05-16	13.38	13.61	13.32	13.39	207831
2019-05-17	13.24	13.30	13.04	13.08	149785
2019-05-20	12.93	12.94	12.69	12.84	166496
2019-05-21	12.95	13.26	12.89	13.22	145893
2019-05-22	13.16	13.19	12.99	13.17	158196
2019-05-23	12.93	12.98	12.62	12.89	237789
2019-05-24	13.05	13.16	12.74	12.89	222305
2019-05-28	12.92	13.06	12.88	12.94	160677
2019-05-29	12.78	12.99	12.73	12.95	178779
2019-05-30	12.99	13.33	12.75	12.77	266886
2019-05-31	12.59	12.71	12.46	12.61	281170
2019-06-03	12.53	12.98	12.52	12.89	259343
2019-06-04	13.11	13.61	13.11	13.59	252652
2019-06-05	13.65	13.74	13.30	13.51	152059
2019-06-06	13.62	13.75	13.39	13.71	183548
2019-06-07	13.85	13.88	13.64	13.84	181086
2019-06-10	13.97	14.28	13.97	14.12	165041
2019-06-11	14.35	14.63	14.24	14.29	203502
2019-06-12	14.28	14.48	14.18	14.35	170510
2019-06-13	14.51	14.72	14.42	14.56	141185
2019-06-14	14.53	14.59	14.36	14.47	154497
2019-06-17	14.50	14.68	14.36	14.45	140306
2019-06-18	14.67	15.18	14.67	15.16	320835
2019-06-19	15.16	15.18	14.84	14.99	277905
2019-06-20	15.30	15.35	14.40	14.50	346240
2019-06-21	14.45	14.87	14.41	14.77	161006
2019-06-24	14.79	14.96	14.60	14.65	131782
2019-06-25	14.68	14.83	14.57	14.74	149935
2019-06-26	14.84	15.12	14.83	14.84	178962
2019-06-27	14.91	15.25	14.79	15.22	166125
2019-06-28	15.30	15.54	15.22	15.32	1015693
2019-07-01	15.58	16.00	15.45	15.57	245688
2019-07-02	15.56	15.56	15.08	15.28	89228
2019-07-03	15.28	15.37	15.05	15.34	80280
2019-07-05	15.16	15.35	15.00	15.26	90884
2019-07-08	15.21	15.43	14.82	14.93	234140
2019-07-09	14.86	14.92	14.44	14.51	712755
2019-07-10	14.67	14.94	14.60	14.75	268835
2019-07-11	14.75	14.78	13.80	13.88	349662
2019-07-12	13.89	14.48	13.89	14.16	210620
2019-07-15	14.19	14.37	13.66	13.88	293725
2019-07-16	13.80	14.27	13.79	13.94	250285
2019-07-17	13.96	14.10	13.51	13.58	165006
2019-07-18	13.59	13.88	13.49	13.72	175465
2019-07-19	13.73	13.91	13.62	13.63	249912
2019-07-22	13.74	13.89	13.49	13.59	133719
2019-07-23	13.71	13.99	13.71	13.86	154135
2019-07-24	13.74	13.94	13.74	13.89	135630
2019-07-25	13.85	13.86	13.45	13.72	300058
2019-07-26	13.79	13.87	13.56	13.73	412937
2019-07-29	13.75	13.84	13.56	13.59	168271
2019-07-30	13.49	13.71	13.35	13.70	186748
2019-07-31	13.70	13.76	13.29	13.41	225593
2019-08-01	13.40	13.50	12.64	12.71	282747
2019-08-02	12.58	12.58	12.04	12.11	333840
2019-08-05	11.92	12.15	11.58	11.87	292526
2019-08-06	12.05	12.23	11.59	11.98	345497
2019-08-07	11.84	12.21	11.80	12.09	271870
2019-08-08	12.07	12.07	11.15	11.28	424369
2019-08-09	11.22	11.22	10.71	10.72	431533
2019-08-12	10.64	10.69	10.33	10.63	424180
2019-08-13	10.66	11.09	10.39	10.79	336481
2019-08-14	10.78	10.95	10.43	10.63	318350
2019-08-15	10.63	10.64	10.31	10.43	334544
2019-08-16	10.50	10.62	10.38	10.56	417114
2019-08-19	10.71	10.78	10.43	10.59	299908
2019-08-20	10.59	10.68	10.45	10.48	314489
2019-08-21	10.63	10.63	10.40	10.48	307073
2019-08-22	10.56	10.74	10.38	10.38	275003
2019-08-23	10.28	10.38	9.65	9.80	433489
2019-08-26	9.92	10.16	9.77	9.99	319132
2019-08-27	10.19	10.39	10.07	10.11	299875
2019-08-28	10.20	10.66	10.09	10.46	439609
2019-08-29	10.66	10.99	10.66	10.82	256665
2019-08-30	10.92	11.10	10.81	10.95	372948
2019-09-03	10.95	10.95	10.59	10.65	422455
2019-09-04	10.83	10.92	10.66	10.84	398347
2019-09-05	11.05	11.45	11.02	11.29	372313
2019-09-06	11.28	11.57	11.19	11.40	324813
2019-09-09	11.46	12.00	11.46	11.94	282574
2019-09-10	11.91	12.35	11.91	12.31	265804
2019-09-11	12.38	12.74	12.13	12.63	308207
2019-09-12	12.63	12.90	12.33	12.70	318043
2019-09-13	12.87	12.93	12.53	12.67	173242
2019-09-16	12.71	12.93	12.63	12.80	216499
2019-09-17	12.72	12.82	12.42	12.70	314210
2019-09-18	12.64	12.64	12.10	12.25	255196
2019-09-19	12.19	12.68	12.19	12.41	161567
2019-09-20	12.41	12.58	12.31	12.44	248397
2019-09-23	12.27	12.59	12.21	12.48	168685
2019-09-24	12.50	12.50	11.94	12.03	210430
2019-09-25	11.97	12.27	11.97	12.11	216518
2019-09-26	12.07	12.09	11.79	11.81	347879
2019-09-27	11.86	12.32	11.76	12.22	214409
2019-09-30	12.19	12.42	12.03	12.37	142400
2019-10-01	12.49	12.66	11.79	11.86	153959
2019-10-02	11.66	11.91	11.51	11.76	214078
2019-10-03	11.72	11.81	11.54	11.76	218481
2019-10-04	11.64	11.84	11.46	11.73	262341
2019-10-07	11.56	11.80	11.53	11.55	275879
2019-10-08	11.38	11.45	11.22	11.23	189341
2019-10-09	11.33	11.52	11.28	11.42	147497
2019-10-10	11.53	11.76	11.48	11.58	135151
2019-10-11	11.81	12.25	11.81	11.94	166585
2019-10-14	11.80	11.85	11.63	11.68	103269
2019-10-15	11.64	11.90	11.58	11.74	93573
2019-10-16	11.67	11.97	11.48	11.56	149839
2019-10-17	11.70	11.74	11.50	11.66	117036
2019-10-18	11.60	11.95	11.60	11.75	131607
2019-10-21	11.90	12.09	11.82	11.95	132074
2019-10-22	11.90	12.30	11.81	12.20	120762
2019-10-23	12.30	12.36	12.01	12.35	137774
2019-10-24	12.50	12.50	11.96	12.13	115416
2019-10-25	12.11	12.62	12.11	12.57	161284
2019-10-28	12.68	12.92	12.54	12.63	132372
2019-10-29	12.52	12.67	12.45	12.63	141393
2019-10-30	12.66	12.77	12.41	12.69	174051
2019-10-31	12.69	12.78	12.53	12.68	245721
2019-11-01	12.84	13.46	12.80	13.32	226184
2019-11-04	13.61	13.74	13.44	13.63	242889
2019-11-05	13.67	13.99	13.50	13.72	224362
2019-11-06	13.79	13.93	13.45	13.49	183043
2019-11-07	13.70	13.86	13.53	13.78	136263
2019-11-08	13.66	15.09	13.41	14.51	504877
2019-11-11	14.16	14.91	14.16	14.80	239339
2019-11-12	14.96	15.06	14.59	14.67	241910
2019-11-13	14.50	14.54	14.17	14.29	192043
2019-11-14	14.22	14.44	14.22	14.28	200776
2019-11-15	14.33	14.42	14.20	14.30	143148
2019-11-18	14.17	14.17	13.88	13.92	187855
2019-11-19	14.00	14.07	13.73	13.80	257280
2019-11-20	13.76	14.11	13.67	13.98	422307
2019-11-21	14.02	14.02	13.56	13.60	207755
2019-11-22	13.58	13.78	13.50	13.51	166300
2019-11-25	13.60	13.90	13.59	13.84	264138
2019-11-26	13.79	13.95	13.59	13.64	207725
2019-11-27	13.69	13.82	13.54	13.78	139398
2019-11-29	13.75	13.91	13.60	13.59	97930
2019-12-02	13.61	13.77	13.49	13.54	155433
2019-12-03	13.35	13.35	13.08	13.28	198196
2019-12-04	13.52	13.79	13.31	13.38	232846
2019-12-05	13.47	13.54	13.21	13.42	210609
2019-12-06	13.71	14.12	13.71	13.80	253580
2019-12-09	13.68	13.74	13.12	13.40	179725
2019-12-10	13.25	13.44	12.60	13.26	375917
2019-12-11	13.27	13.97	13.27	13.74	679479
2019-12-12	13.70	14.14	13.57	13.96	753200
2019-12-13	14.01	14.01	13.33	13.38	870430
2019-12-16	13.55	14.05	13.45	13.51	954934
2019-12-17	13.58	13.70	13.40	13.59	905456
2019-12-18	13.35	13.51	13.01	13.33	1006590
2019-12-19	13.20	13.89	13.18	13.62	800518
2019-12-20	13.58	14.09	13.53	13.82	1764824
2019-12-23	13.79	14.25	13.76	14.13	647095
2019-12-24	14.12	14.20	13.96	14.03	272316
2019-12-26	14.06	14.11	13.61	13.67	581977
2019-12-27	13.79	13.82	13.32	13.36	613065
2019-12-30	13.39	13.69	13.32	13.34	673589
2019-12-31	13.28	13.44	13.28	13.40	598249
2020-01-02	13.61	13.71	12.95	12.97	411604
2020-01-03	12.90	12.91	12.71	12.79	270364
2020-01-06	12.75	12.75	12.49	12.53	251625
2020-01-07	12.50	12.54	12.24	12.31	246744
2020-01-08	12.36	12.40	12.16	12.23	225816
2020-01-09	12.24	12.26	12.04	12.10	288586
2020-01-10	12.15	12.25	12.03	12.16	370962
2020-01-13	12.18	12.44	12.12	12.35	613034
2020-01-14	12.35	12.80	12.31	12.64	422663
2020-01-15	12.63	12.79	12.61	12.70	217849
2020-01-16	12.74	12.90	12.73	12.83	123451
2020-01-17	12.90	12.90	12.52	12.61	311011
2020-01-21	12.57	12.60	12.31	12.34	216119
2020-01-22	12.25	12.36	11.93	12.01	357336
2020-01-23	11.91	11.95	11.56	11.84	272016
2020-01-24	11.99	11.99	11.55	11.59	225662
2020-01-27	11.32	11.45	11.10	11.20	401908
2020-01-28	11.31	11.49	11.30	11.40	441459
2020-01-29	11.47	11.63	11.21	11.22	115992
2020-01-30	11.05	11.28	11.02	11.28	335096
2020-01-31	11.14	11.37	10.75	10.84	373505
2020-02-03	10.90	11.31	10.82	11.21	193883
2020-02-04	11.43	11.57	11.17	11.20	178936
2020-02-05	11.38	11.57	11.38	11.53	190806
2020-02-06	11.60	11.66	11.24	11.27	183454
2020-02-07	11.14	11.20	10.87	10.98	227410
2020-02-10	10.93	11.13	10.93	11.06	166265
2020-02-11	11.13	11.46	11.11	11.25	207751
2020-02-12	11.43	11.47	11.20	11.30	211106
2020-02-13	11.15	11.25	11.02	11.15	165443
2020-02-14	11.20	11.68	11.20	11.33	306512
2020-02-18	11.27	11.66	11.19	11.42	286203
2020-02-19	11.46	11.61	11.28	11.31	247820
2020-02-20	11.33	11.95	11.33	11.70	408324
2020-02-21	11.60	11.71	11.41	11.46	255805
2020-02-24	10.97	11.35	10.94	11.26	249458
2020-02-25	11.26	11.28	10.24	10.36	334490
2020-02-26	10.45	10.72	10.38	10.48	279936
2020-02-27	10.09	10.39	9.95	9.96	384811
2020-02-28	9.59	10.01	9.59	9.81	456207
2020-03-02	9.85	9.96	9.35	9.75	435754
2020-03-03	9.75	10.12	9.55	9.72	330281
2020-03-04	9.91	9.94	9.53	9.93	389969
2020-03-05	9.71	9.83	9.24	9.38	293162
2020-03-06	9.16	9.46	8.78	8.94	287317
2020-03-09	8.52	8.52	7.53	7.53	336553
2020-03-10	7.88	8.40	7.44	8.17	347327
2020-03-11	7.76	8.14	7.70	7.88	492135
2020-03-12	7.57	7.70	6.81	7.14	1225787
2020-03-13	7.55	7.75	6.95	7.70	607417
2020-03-16	6.82	8.40	6.82	7.55	650562
2020-03-17	7.85	8.98	7.45	8.84	585870
2020-03-18	8.23	9.36	8.23	8.96	530394
2020-03-19	8.96	9.58	8.27	8.70	409808
2020-03-20	8.78	9.02	7.82	8.20	372376
2020-03-23	8.10	8.38	7.41	7.71	314315
2020-03-24	8.15	8.49	7.81	8.23	994384
2020-03-25	8.11	9.15	7.94	8.62	1401115
2020-03-26	8.74	9.34	8.50	8.94	1226955
2020-03-27	8.64	9.08	8.03	8.23	1297548
2020-03-30	8.37	8.90	7.94	8.59	626538
2020-03-31	8.64	8.85	8.17	8.44	767714
2020-04-01	8.01	8.53	7.84	8.42	299642
2020-04-02	8.44	8.74	8.09	8.20	316296
2020-04-03	8.12	8.35	7.77	7.82	398756
2020-04-06	8.10	8.50	8.04	8.22	249549
2020-04-07	8.47	8.59	8.15	8.32	747688
2020-04-08	8.33	9.00	8.27	8.92	309512
2020-04-09	9.08	9.63	8.93	9.48	425629
2020-04-13	9.38	9.46	8.92	9.21	189140
2020-04-14	9.50	9.66	9.11	9.21	334429
2020-04-15	8.83	9.13	8.48	8.53	258047
2020-04-16	8.49	8.73	7.92	8.24	517505
2020-04-17	8.50	9.15	8.50	9.07	403474
2020-04-20	8.84	9.14	8.68	8.89	249432
2020-04-21	8.61	8.86	8.43	8.81	379868
2020-04-22	9.08	9.16	8.77	8.91	155712
2020-04-23	9.10	9.42	9.10	9.21	196569
2020-04-24	9.32	9.45	9.03	9.22	225394
2020-04-27	9.24	9.49	9.13	9.28	207205
2020-04-28	9.49	9.73	9.40	9.53	218133
2020-04-29	9.80	10.32	9.80	10.06	356972
2020-04-30	9.76	9.78	9.46	9.49	199826
2020-05-01	9.20	9.29	9.06	9.21	173581
2020-05-04	9.01	9.08	8.77	8.96	359023
2020-05-05	9.15	9.45	9.05	9.17	380710
2020-05-06	9.34	9.56	9.09	9.19	371059
2020-05-07	9.52	9.85	8.53	8.66	488675
2020-05-08	8.89	9.57	8.79	9.44	359070
2020-05-11	9.47	9.52	9.05	9.39	398976
2020-05-12	9.42	9.54	9.27	9.27	276243
2020-05-13	9.25	9.43	8.62	8.83	233774
2020-05-14	8.55	8.80	8.24	8.58	257242
2020-05-15	8.52	8.67	8.18	8.23	182929
2020-05-18	8.55	9.04	8.55	8.76	666923
2020-05-19	8.76	8.90	8.51	8.60	219191
2020-05-20	8.77	9.09	8.77	8.98	228524
2020-05-21	8.92	9.08	8.78	8.86	257483
2020-05-22	8.92	9.02	8.68	8.85	93679
2020-05-26	9.23	9.40	9.05	9.29	148101
2020-05-27	9.46	9.96	9.42	9.94	274156
2020-05-28	10.02	10.17	9.79	10.01	316914
2020-05-29	9.94	10.11	9.58	9.76	240774
2020-06-01	9.70	9.95	9.66	9.86	248088
2020-06-02	9.98	10.17	9.97	10.05	157882
2020-06-03	10.18	10.39	10.05	10.24	218420
2020-06-04	10.07	10.62	10.07	10.59	207985
2020-06-05	10.99	11.38	10.85	10.87	390043
2020-06-08	10.89	11.11	10.70	11.09	313957
2020-06-09	10.92	10.93	10.62	10.75	195750
2020-06-10	10.70	10.81	10.32	10.40	200152
2020-06-11	9.87	10.03	9.40	9.42	229506
2020-06-12	9.84	9.92	9.47	9.66	614941
2020-06-15	9.32	10.44	9.25	10.17	351329
2020-06-16	10.67	10.78	10.14	10.42	513011
2020-06-17	10.39	10.47	9.96	10.04	173753
2020-06-18	9.93	10.24	9.79	9.84	305533
2020-06-19	10.00	10.07	9.67	9.78	248897
2020-06-22	9.70	9.85	9.52	9.81	135414
2020-06-23	9.97	10.02	9.57	9.57	356397
2020-06-24	9.51	9.53	9.32	9.39	138523
2020-06-25	9.36	9.60	9.19	9.58	327961
2020-06-26	9.50	9.62	9.19	9.60	719482
2020-06-29	9.68	10.70	9.66	10.19	1074540
2020-06-30	10.06	10.74	10.06	10.41	1089469
2020-07-01	10.42	10.62	9.75	9.83	207873
2020-07-02	10.12	10.38	10.02	10.18	208299
2020-07-06	10.39	10.47	10.13	10.32	255151
2020-07-07	10.21	10.29	10.06	10.12	198883
2020-07-08	10.17	10.22	9.91	9.99	238103
2020-07-09	10.00	10.00	9.49	9.83	280575
2020-07-10	9.84	10.25	9.84	10.19	267585
2020-07-13	10.34	10.51	10.27	10.39	212757
2020-07-14	10.44	10.60	10.29	10.58	287479
2020-07-15	10.88	11.12	10.88	11.09	321999
2020-07-16	11.06	11.20	10.86	11.09	165524
2020-07-17	11.17	11.26	10.89	11.00	180915
2020-07-20	10.99	11.08	10.63	10.64	272752
2020-07-21	10.77	11.07	10.67	10.90	251746
2020-07-22	10.81	10.89	10.64	10.85	196670
2020-07-23	10.77	11.02	10.75	10.86	157831
2020-07-24	10.91	11.00	10.73	10.79	92932
2020-07-27	10.80	11.47	10.74	11.40	241287
2020-07-28	11.35	11.39	11.11	11.12	181913
2020-07-29	11.23	11.51	11.20	11.50	200909
2020-07-30	11.29	11.40	11.11	11.21	222988
2020-07-31	11.18	11.27	11.10	11.24	200821
2020-08-03	11.33	11.44	11.22	11.33	197579
2020-08-04	11.27	11.41	11.17	11.33	117137
2020-08-05	11.50	11.85	11.50	11.81	232387
2020-08-06	12.26	12.40	11.70	11.94	198347
2020-08-07	11.85	11.98	11.72	11.91	182763
2020-08-10	12.05	12.65	12.05	12.55	203403
2020-08-11	12.77	13.11	12.64	12.66	258119
2020-08-12	12.77	12.91	12.68	12.89	111310
2020-08-13	12.83	12.88	12.74	12.79	141888
2020-08-14	12.72	12.99	12.70	12.88	145124
2020-08-17	13.02	13.25	12.99	13.02	184408
2020-08-18	13.00	13.03	12.60	12.64	148544
2020-08-19	12.64	12.80	12.56	12.60	109085
2020-08-20	12.43	12.61	12.38	12.55	300595
2020-08-21	12.40	12.50	12.18	12.26	136603
2020-08-24	12.42	12.93	12.14	12.92	256341
2020-08-25	13.04	13.41	12.93	13.15	302730
2020-08-26	13.23	13.49	13.12	13.34	198553
2020-08-27	13.32	13.35	12.86	12.99	183886
2020-08-28	13.15	13.19	12.84	12.98	173563
2020-08-31	13.04	13.04	12.48	12.49	178216
2020-09-01	12.46	12.99	12.34	12.96	586874
2020-09-02	12.91	12.96	12.48	12.76	205260
2020-09-03	12.73	12.74	12.06	12.29	227464
2020-09-04	12.56	12.92	12.51	12.68	342422
2020-09-08	12.51	12.58	12.43	12.46	241316
2020-09-09	12.59	12.80	12.46	12.78	217719
2020-09-10	12.77	12.88	12.57	12.61	189759
2020-09-11	12.68	12.88	12.62	12.79	137769
2020-09-14	12.89	13.28	12.87	13.24	265610
2020-09-15	13.28	13.34	13.09	13.12	145044
2020-09-16	13.22	13.47	13.06	13.10	133072
2020-09-17	13.12	13.47	12.88	13.42	147340
2020-09-18	13.49	13.83	13.03	13.16	385406
2020-09-21	12.83	12.95	12.50	12.72	320587
2020-09-22	12.72	12.84	12.57	12.61	164366
2020-09-23	12.56	12.71	12.26	12.27	236054
2020-09-24	12.25	12.63	12.20	12.49	206921
2020-09-25	12.32	12.60	12.30	12.38	183948
2020-09-28	12.54	12.85	12.54	12.70	166842
2020-09-29	12.66	12.88	12.52	12.82	326953
2020-09-30	12.76	13.09	12.69	12.86	458324
2020-10-01	12.92	13.04	12.61	12.76	132172
2020-10-02	12.59	13.09	12.43	13.06	102240
2020-10-05	13.22	13.54	13.10	13.22	144133
2020-10-06	13.42	13.60	13.22	13.24	139265
2020-10-07	13.48	13.86	13.43	13.61	156672
2020-10-08	13.82	13.95	13.68	13.79	140856
2020-10-09	13.96	13.99	13.70	13.71	174276
2020-10-12	13.70	14.09	13.70	14.03	104297
2020-10-13	14.00	14.00	13.66	13.71	95656
2020-10-14	13.70	14.07	13.62	13.99	88450
2020-10-15	13.77	13.97	13.73	13.93	76380
2020-10-16	13.88	14.28	13.88	14.16	160432
2020-10-19	14.19	14.62	14.12	14.25	180212
2020-10-20	14.35	14.53	14.05	14.12	110459
2020-10-21	14.09	14.14	13.69	13.70	123177
2020-10-22	13.76	13.92	13.56	13.87	116517
2020-10-23	13.94	14.03	13.76	13.94	106796
2020-10-26	13.80	13.80	13.34	13.58	128457
2020-10-27	13.56	13.57	13.20	13.26	105338
2020-10-28	12.97	13.26	12.80	12.91	143425
2020-10-29	12.82	13.46	12.61	13.42	162253
2020-10-30	13.32	13.54	13.15	13.32	119517
2020-11-02	13.48	13.71	13.33	13.62	125730
2020-11-03	13.87	13.98	13.71	13.91	140575
2020-11-04	13.86	13.86	13.22	13.52	139125
2020-11-05	13.63	14.04	13.38	13.85	189862
2020-11-06	13.91	14.08	13.69	13.95	135929
2020-11-09	14.25	14.75	14.04	14.06	277567
2020-11-10	14.26	14.67	14.09	14.52	260022
2020-11-11	14.49	14.52	13.73	13.89	162961
2020-11-12	13.80	13.90	13.45	13.60	230855
2020-11-13	13.69	14.01	13.67	13.82	100274
2020-11-16	14.13	14.36	13.93	14.17	147554
2020-11-17	13.98	14.04	13.61	13.94	165073
2020-11-18	14.02	14.28	13.84	13.89	162040
2020-11-19	13.74	13.93	13.57	13.92	213157
2020-11-20	13.84	13.90	13.63	13.69	132527
2020-11-23	13.88	14.18	13.73	14.04	122841
2020-11-24	14.21	14.52	14.10	14.45	169048
2020-11-25	14.47	14.47	14.05	14.10	106348
2020-11-27	14.17	14.31	13.96	13.99	112027
2020-11-30	13.85	13.90	13.47	13.75	206033
2020-12-01	13.99	14.31	13.76	13.94	151791
2020-12-02	13.83	14.29	13.82	14.22	520864
2020-12-03	14.23	14.47	14.02	14.46	615476
2020-12-04	14.54	15.26	14.54	15.03	413422
2020-12-07	15.03	15.06	14.74	14.93	434850
2020-12-08	14.93	15.15	14.85	15.05	212924
2020-12-09	15.14	15.14	14.61	14.78	300133
2020-12-10	14.78	14.78	14.50	14.68	163124
2020-12-11	14.51	14.65	14.30	14.33	201867
2020-12-14	14.52	14.91	14.28	14.30	331281
2020-12-15	14.29	14.58	14.11	14.52	160900
2020-12-16	14.57	14.72	14.47	14.60	97136
2020-12-17	14.62	15.20	14.58	15.19	336279
2020-12-18	15.24	15.39	15.04	15.26	593065
2020-12-21	14.91	15.19	14.75	15.18	165490
2020-12-22	15.19	15.25	15.02	15.04	147966
2020-12-23	15.21	15.23	15.02	15.05	137223
2020-12-24	15.02	15.16	14.91	15.04	81416
2020-12-28	15.24	15.38	14.93	15.06	397926
2020-12-29	15.07	15.24	14.60	14.79	210215
2020-12-30	14.85	15.15	14.79	15.04	91468
2020-12-31	14.97	15.05	14.86	14.91	137957
2021-01-04	15.07	15.34	14.64	14.76	151906
2021-01-05	14.77	15.40	14.77	15.23	153451
2021-01-06	15.45	16.26	15.36	16.08	194909
2021-01-07	16.22	16.34	15.73	15.82	163417
2021-01-08	15.84	15.88	15.10	15.41	182984
2021-01-11	15.35	15.70	15.35	15.65	91075
2021-01-12	15.71	16.08	15.66	15.95	119626
2021-01-13	15.98	16.01	15.31	15.39	128008
2021-01-14	15.53	15.66	15.19	15.23	93378
2021-01-15	15.02	15.25	14.80	15.02	137750
2021-01-19	15.25	15.34	15.03	15.26	115863
2021-01-20	15.40	15.65	15.28	15.36	95657
2021-01-21	15.46	15.48	15.11	15.14	92788
2021-01-22	15.00	15.40	14.88	15.37	100660
2021-01-25	15.32	15.41	14.71	15.05	116396
2021-01-26	15.16	15.20	14.84	14.95	87737
2021-01-27	14.62	14.90	14.18	14.58	176450
2021-01-28	14.55	14.86	14.48	14.78	147292
2021-01-29	14.75	14.92	14.16	14.16	164569
2021-02-01	14.20	14.67	14.19	14.54	90638
2021-02-02	14.59	14.64	14.29	14.51	117333
2021-02-03	14.47	14.62	14.43	14.60	94143
2021-02-04	14.50	14.71	14.37	14.69	98116
2021-02-05	14.85	14.98	14.67	14.97	129040
2021-02-08	15.06	15.18	14.84	14.92	163630
2021-02-09	14.84	15.08	14.74	14.92	195248
2021-02-10	15.08	15.17	14.89	14.95	134139
2021-02-11	14.97	15.16	14.87	14.96	143998
2021-02-12	14.98	15.02	14.74	14.78	94877
2021-02-16	14.75	14.91	14.50	14.72	190326
2021-02-17	14.53	14.70	14.18	14.23	150820
2021-02-18	14.20	14.24	13.97	13.98	195084
2021-02-19	13.98	14.55	13.95	14.47	113754
2021-02-22	14.41	14.79	14.41	14.62	165766
2021-02-23	14.52	14.77	14.38	14.54	161194
2021-02-24	14.59	14.98	14.56	14.95	172777
2021-02-25	14.90	15.10	14.63	14.63	152996
2021-02-26	14.57	14.89	14.41	14.45	128812
2021-03-01	14.66	15.02	14.55	14.93	220294
2021-03-02	14.92	15.04	14.41	14.94	291474
2021-03-03	15.00	15.05	14.62	14.88	249511
2021-03-04	14.91	14.91	14.43	14.67	252589
2021-03-05	14.81	15.51	14.77	15.31	228995
2021-03-08	15.25	15.29	14.78	15.13	299744
2021-03-09	15.38	15.38	14.89	15.00	304221
2021-03-10	15.15	15.69	15.07	15.62	233239
2021-03-11	16.00	16.18	15.00	15.16	192352
2021-03-12	15.18	15.25	14.85	15.09	162695
2021-03-15	15.06	15.06	14.33	14.58	161892
2021-03-16	14.59	14.70	14.35	14.60	162517
2021-03-17	14.52	15.31	14.52	15.05	223328
2021-03-18	15.07	15.76	14.97	15.43	243499
2021-03-19	15.64	15.80	15.14	15.53	342213
2021-03-22	15.53	15.59	14.95	15.33	126193
2021-03-23	15.26	15.28	14.50	14.57	168859
2021-03-24	14.70	14.97	14.43	14.46	250328
2021-03-25	14.33	15.00	14.30	14.89	126684
2021-03-26	15.06	15.50	14.99	15.49	233086
2021-03-29	15.44	15.74	15.29	15.29	145927
2021-03-30	15.33	15.45	15.10	15.28	203934
2021-03-31	15.30	15.42	14.98	15.30	245203
2021-04-01	15.35	15.48	15.18	15.44	115883
2021-04-05	15.69	15.95	15.52	15.84	136650
2021-04-06	15.83	16.06	15.76	15.91	222420
2021-04-07	15.95	16.06	15.71	15.75	104749
2021-04-08	15.82	15.87	15.66	15.80	408195
2021-04-09	15.85	15.95	15.60	15.74	141046
2021-04-12	15.76	16.17	15.65	16.09	216457
2021-04-13	16.11	16.11	15.87	15.95	107123
2021-04-14	15.97	16.30	15.91	16.22	150958
2021-04-15	16.30	16.49	16.24	16.47	172961
2021-04-16	16.62	16.98	16.55	16.82	149688
2021-04-19	17.14	17.30	17.06	17.22	168954
2021-04-20	17.34	17.45	16.65	16.87	125329
2021-04-21	16.93	17.40	16.80	17.26	103041
2021-04-22	17.28	17.28	16.83	16.85	81404
2021-04-23	16.97	17.28	16.81	17.21	118254
2021-04-26	17.31	17.65	17.31	17.42	114745
2021-04-27	17.61	17.61	17.30	17.51	117727
2021-04-28	17.52	17.60	17.37	17.46	79093
2021-04-29	17.64	17.64	17.29	17.47	106992
2021-04-30	17.40	17.60	16.94	17.00	128514
2021-05-03	17.17	17.54	17.07	17.45	129825
2021-05-04	17.40	17.63	17.29	17.56	139987
2021-05-05	17.75	18.29	17.56	18.27	140041
2021-05-06	18.00	18.41	17.09	17.54	284372
2021-05-07	17.40	17.59	17.22	17.55	143159
2021-05-10	17.69	17.76	17.22	17.29	317527
2021-05-11	17.07	17.40	16.96	17.33	108479
2021-05-12	17.26	17.37	16.55	16.59	127731
2021-05-13	16.67	17.19	16.62	17.11	95772
2021-05-14	17.31	17.31	16.99	17.21	86462
2021-05-17	17.20	17.42	16.94	17.35	114129
2021-05-18	17.34	17.38	16.98	16.99	110002
2021-05-19	16.70	16.79	16.44	16.66	73717
2021-05-20	16.73	17.05	16.42	16.56	114614
2021-05-21	16.72	16.92	16.54	16.81	204215
2021-05-24	16.85	17.08	16.73	16.99	209375
2021-05-25	17.02	17.09	16.25	16.25	164604
2021-05-26	16.21	16.36	15.93	16.31	164441
2021-05-27	16.49	16.61	16.27	16.33	86164
2021-05-28	16.40	16.40	16.07	16.24	177956
2021-06-01	16.48	16.78	16.25	16.76	183519
2021-06-02	16.80	16.80	16.37	16.44	181881
2021-06-03	16.32	16.59	16.15	16.32	209790
2021-06-04	16.21	16.45	16.06	16.32	162893
2021-06-07	16.29	16.36	15.69	15.70	186386
2021-06-08	15.57	15.78	15.35	15.61	154476
2021-06-09	15.63	15.66	15.40	15.53	148947
2021-06-10	15.65	15.78	15.32	15.34	101247
2021-06-11	15.39	15.57	15.30	15.46	76549
2021-06-14	15.45	15.46	15.07	15.16	72035
2021-06-15	15.16	15.36	15.02	15.16	178859
2021-06-16	15.13	15.72	15.05	15.45	261229
2021-06-17	15.43	15.43	14.34	14.61	195590
2021-06-18	14.50	14.63	14.34	14.44	247149
2021-06-21	14.52	14.94	14.52	14.73	134151
2021-06-22	14.74	14.78	14.51	14.66	101959
2021-06-23	14.73	14.74	14.52	14.54	153333
2021-06-24	14.64	14.67	14.45	14.63	113556
2021-06-25	14.63	14.95	14.61	14.61	408790
2021-06-28	14.62	14.62	14.27	14.32	167867
2021-06-29	14.32	14.43	14.16	14.18	123236
2021-06-30	14.15	14.36	14.15	14.32	148860
2021-07-01	14.47	14.50	14.24	14.27	131702
2021-07-02	14.29	14.40	14.03	14.17	105169
2021-07-06	14.22	14.23	13.70	13.83	143729
2021-07-07	13.86	14.19	13.72	13.97	148838
2021-07-08	13.73	13.85	13.55	13.62	153471
2021-07-09	13.88	14.16	13.86	14.10	156300
2021-07-12	14.10	14.41	13.84	14.28	149243
2021-07-13	14.33	14.35	14.06	14.16	124269
2021-07-14	14.20	14.37	14.01	14.04	60088
2021-07-15	13.98	14.28	13.98	14.19	114789
2021-07-16	14.31	14.41	13.85	13.89	141074
2021-07-19	13.70	13.73	13.29	13.43	121382
2021-07-20	13.35	13.73	13.35	13.53	102132
2021-07-21	13.71	13.92	13.66	13.70	88636
2021-07-22	13.66	13.82	13.58	13.72	100939
2021-07-23	13.85	13.87	13.56	13.70	109164
2021-07-26	13.75	13.94	13.75	13.92	60334
2021-07-27	13.89	14.10	13.71	13.95	128732
2021-07-28	13.99	14.19	13.80	14.11	66016
2021-07-29	14.21	14.37	13.93	13.98	183735
2021-07-30	13.96	14.18	13.81	13.91	98519
2021-08-02	14.05	14.30	13.72	13.78	131258
2021-08-03	13.82	13.84	13.42	13.78	139324
2021-08-04	13.63	13.69	13.22	13.24	83382
2021-08-05	13.20	13.38	12.76	12.91	188247
2021-08-06	13.00	13.17	12.95	13.09	104188
2021-08-09	13.09	13.11	12.83	13.05	148956
2021-08-10	13.10	13.29	12.93	13.11	86829
2021-08-11	13.17	13.23	13.00	13.13	184614
2021-08-12	13.11	13.13	12.81	12.90	126069
2021-08-13	12.99	13.12	12.88	13.10	109953
2021-08-16	12.86	12.99	12.59	12.62	152486
2021-08-17	12.52	12.73	12.33	12.70	144257
2021-08-18	12.70	12.94	12.60	12.61	131097
2021-08-19	12.50	12.62	12.33	12.51	126609
2021-08-20	12.49	12.77	12.49	12.68	97011
2021-08-23	12.82	13.03	12.75	12.97	160754
2021-08-24	12.97	13.17	12.91	13.08	104733
2021-08-25	13.14	13.41	13.02	13.35	133914
2021-08-26	13.33	13.41	13.12	13.18	97314
2021-08-27	13.18	13.60	13.18	13.56	125112
2021-08-30	13.64	13.64	13.37	13.45	128265
2021-08-31	13.45	13.48	12.85	13.06	292329
2021-09-01	13.00	13.07	12.69	12.90	121351
2021-09-02	12.90	13.03	12.75	12.92	141571
2021-09-03	12.95	12.99	12.71	12.86	85938
2021-09-07	12.81	12.95	12.77	12.87	84430
2021-09-08	12.78	12.80	12.56	12.57	357324
2021-09-09	12.52	12.72	12.50	12.60	89698
2021-09-10	12.61	12.68	12.47	12.49	103648
2021-09-13	12.59	13.22	12.57	12.97	352266
2021-09-14	13.24	13.24	12.72	12.78	164686
2021-09-15	12.75	13.38	12.75	13.32	288267
2021-09-16	13.31	13.31	12.88	12.91	133271
2021-09-17	12.88	12.88	12.50	12.85	892564
2021-09-20	12.56	12.60	12.06	12.27	255058
2021-09-21	12.38	12.45	12.07	12.19	119477
2021-09-22	12.38	12.52	12.27	12.27	86810
2021-09-23	12.43	12.68	12.38	12.55	165469
2021-09-24	12.49	12.62	12.39	12.43	130194
2021-09-27	12.42	13.00	12.42	12.83	187277
2021-09-28	12.87	12.94	12.76	12.81	114654
2021-09-29	12.75	12.75	12.60	12.66	70761
2021-09-30	12.73	12.82	12.40	12.41	72138
2021-10-01	12.52	12.77	12.48	12.71	79155
2021-10-04	12.75	12.87	12.68	12.77	88718
2021-10-05	12.83	12.84	12.70	12.80	69623
2021-10-06	12.70	12.81	12.36	12.68	117558
2021-10-07	12.79	12.98	12.78	12.85	94791
2021-10-08	12.86	12.89	12.73	12.83	94181
2021-10-11	12.97	13.19	12.96	13.00	74687
2021-10-12	12.98	13.04	12.87	12.92	41867
2021-10-13	12.94	13.07	12.79	12.93	65511
2021-10-14	13.09	13.38	13.02	13.37	95194
2021-10-15	13.50	13.50	13.19	13.22	146528
2021-10-18	13.15	13.18	12.91	13.10	170050
2021-10-19	13.18	13.25	13.00	13.04	48412
2021-10-20	13.06	13.19	12.91	13.18	48764
2021-10-21	13.16	13.17	12.94	13.15	74106
2021-10-22	13.20	13.27	13.11	13.17	54581
2021-10-25	13.23	13.44	13.14	13.41	74916
2021-10-26	13.38	13.52	13.30	13.38	73400
2021-10-27	13.28	13.29	12.91	12.94	78492
2021-10-28	12.98	13.33	12.98	13.14	56400
2021-10-29	13.16	13.28	12.96	13.03	65225
2021-11-01	13.10	13.44	13.10	13.31	62352
2021-11-02	13.28	13.45	13.23	13.36	64149
2021-11-03	13.25	13.85	13.25	13.80	125620
2021-11-04	13.94	13.99	13.54	13.86	120449
2021-11-05	14.00	14.53	14.00	14.40	131999
2021-11-08	14.58	14.63	14.02	14.11	86191
2021-11-09	14.03	14.23	13.94	14.18	110913
2021-11-10	14.15	14.28	14.10	14.18	62103
2021-11-11	14.22	14.56	14.22	14.54	56960
2021-11-12	14.61	14.89	14.40	14.79	155813
2021-11-15	14.80	14.80	14.53	14.65	99432
2021-11-16	14.68	14.68	14.08	14.28	96613
2021-11-17	14.15	14.23	13.94	14.12	84698
2021-11-18	14.06	14.12	13.91	14.03	81355
2021-11-19	13.93	14.04	13.85	13.92	62350
2021-11-22	14.24	14.92	14.08	14.77	245312
2021-11-23	14.87	15.01	14.80	14.92	129294
2021-11-24	14.92	15.23	14.75	14.90	129412
2021-11-26	14.51	14.70	14.08	14.45	101767
2021-11-29	14.79	14.79	14.16	14.48	145106
2021-11-30	14.26	14.52	13.91	13.82	173260
2021-12-01	14.15	14.29	13.90	13.91	152253
2021-12-02	14.05	14.38	13.93	14.24	136716
2021-12-03	14.31	14.40	14.09	14.24	149349
2021-12-06	14.30	14.88	14.30	14.43	157813
2021-12-07	14.53	14.60	14.40	14.49	146690
2021-12-08	14.47	14.72	14.41	14.63	118710
2021-12-09	14.58	14.74	14.46	14.58	132041
2021-12-10	14.69	14.79	14.55	14.57	104463
2021-12-13	14.50	14.62	14.26	14.34	185092
2021-12-14	14.34	14.59	14.27	14.39	355241
2021-12-15	14.35	14.81	14.30	14.71	270783
2021-12-16	14.81	15.04	14.69	14.84	165889
2021-12-17	14.76	14.97	14.67	14.75	215151
2021-12-20	14.51	14.60	14.13	14.36	173335
2021-12-21	14.45	14.65	14.43	14.51	106164
2021-12-22	14.45	14.60	14.41	14.52	102922
2021-12-23	14.58	14.80	14.58	14.68	81422
2021-12-27	14.78	14.96	14.68	14.90	136940
2021-12-28	14.93	15.08	14.87	14.90	109951
2021-12-29	14.94	15.05	14.84	15.01	268924
2021-12-30	15.00	15.21	14.78	14.81	149460
2021-12-31	14.84	15.08	14.75	15.01	134777
2022-01-03	15.20	15.39	15.01	15.06	188878
2022-01-04	15.19	15.59	15.19	15.50	224973
2022-01-05	15.55	15.74	15.35	15.38	200615
2022-01-06	15.35	15.46	15.11	15.18	147742
2022-01-07	15.20	15.34	15.05	15.32	210940
2022-01-10	15.37	15.45	14.86	14.95	181975
2022-01-11	15.06	15.06	14.78	15.00	149381
2022-01-12	15.06	15.21	14.97	15.13	142135
2022-01-13	15.08	15.36	15.00	15.27	184371
2022-01-14	15.13	15.64	15.09	15.55	144326
2022-01-18	15.62	15.62	15.35	15.42	222109
2022-01-19	15.48	15.48	15.24	15.34	133029
2022-01-20	15.33	15.34	14.83	14.90	189987
2022-01-21	14.80	15.05	14.62	14.66	147232
2022-01-24	14.43	14.74	14.29	14.68	244691
2022-01-25	14.48	14.72	14.19	14.58	136766
2022-01-26	14.75	14.88	14.24	14.43	253622
2022-01-27	14.56	14.82	14.36	14.44	113122
2022-01-28	14.37	14.48	13.93	14.19	162604
2022-01-31	14.06	14.36	13.81	14.35	186474
2022-02-01	14.33	14.56	14.33	14.53	118104
2022-02-02	14.48	14.64	14.39	14.52	112672
2022-02-03	14.41	14.56	14.18	14.21	151861
2022-02-04	14.09	14.27	13.96	14.13	136316
2022-02-07	14.07	14.23	13.98	14.16	90705
2022-02-08	14.12	14.46	14.12	14.45	121825
2022-02-09	14.49	14.65	14.44	14.46	107991
2022-02-10	14.31	14.54	14.13	14.23	106263
2022-02-11	14.12	14.29	13.86	13.94	135193
2022-02-14	14.00	14.26	13.98	14.23	208534
2022-02-15	14.24	14.56	14.24	14.40	119528
2022-02-16	14.39	14.64	14.34	14.60	215793
2022-02-17	14.46	14.48	14.12	14.20	126613
2022-02-18	14.18	14.34	14.10	14.28	104365
2022-02-22	14.33	14.41	14.09	14.24	127379
2022-02-23	14.33	14.39	13.97	14.02	165757
2022-02-24	13.97	14.31	13.89	14.27	259167
2022-02-25	14.33	14.78	14.33	14.74	118037
2022-02-28	14.69	14.91	14.58	14.73	238080
2022-03-01	14.70	14.72	14.11	14.35	162002
2022-03-02	14.46	14.74	14.46	14.64	111806
2022-03-03	14.70	15.09	14.60	15.09	177430
2022-03-04	14.92	15.09	14.51	14.49	142298
2022-03-07	14.45	14.50	13.67	13.67	257538
2022-03-08	13.67	14.03	13.48	13.72	173065
2022-03-09	14.01	14.44	14.00	14.42	148026
2022-03-10	14.01	14.92	14.01	14.90	169338
2022-03-11	14.94	15.18	14.59	14.61	200348
2022-03-14	14.72	15.26	14.72	15.25	240730
2022-03-15	15.25	15.49	14.76	14.94	145951
2022-03-16	15.07	15.24	14.91	15.18	123151
2022-03-17	15.15	15.57	15.14	15.56	119644
2022-03-18	15.56	16.10	15.36	16.06	368115
2022-03-21	16.10	16.31	15.72	15.82	134641
2022-03-22	15.88	16.04	15.73	15.75	116752
2022-03-23	15.68	15.87	15.55	15.85	101971
2022-03-24	16.29	16.36	16.00	16.28	135427
2022-03-25	16.26	16.29	15.84	16.06	92145
2022-03-28	16.15	16.15	15.72	15.85	84809
2022-03-29	15.95	16.02	15.70	15.87	124008
2022-03-30	15.94	15.96	15.61	15.69	92480
2022-03-31	15.69	15.81	15.46	15.52	262921
2022-04-01	15.74	15.85	15.55	15.77	116613
2022-04-04	15.74	15.78	15.36	15.71	115184
2022-04-05	15.71	15.76	15.42	15.47	165353
2022-04-06	15.44	15.48	15.09	15.42	124634
2022-04-07	15.50	15.67	15.28	15.53	345549
2022-04-08	15.63	15.66	15.28	15.31	138839
2022-04-11	15.29	15.61	15.25	15.33	84999
2022-04-12	15.48	15.71	15.32	15.45	109792
2022-04-13	15.54	15.89	15.47	15.86	165431
2022-04-14	15.95	16.07	15.82	16.00	163530
2022-04-18	16.07	16.13	15.81	15.91	118553
2022-04-19	15.96	16.59	15.90	16.45	215839
2022-04-20	16.56	16.84	16.53	16.54	100488
2022-04-21	16.75	16.83	16.18	16.35	129085
2022-04-22	16.35	16.35	15.86	15.90	111392
2022-04-25	15.68	15.84	15.24	15.82	138792
2022-04-26	15.87	15.95	15.46	15.52	106319
2022-04-27	15.56	15.77	15.41	15.45	82119
2022-04-28	15.53	15.53	15.12	15.41	81837
2022-04-29	15.43	15.63	15.14	15.22	90606
2022-05-02	15.21	15.47	15.01	15.31	137318
2022-05-03	15.50	15.74	15.28	15.62	105161
2022-05-04	15.70	16.09	15.54	16.03	121751
2022-05-05	16.19	16.19	15.31	15.80	156776
2022-05-06	15.59	15.80	15.10	15.27	152297
2022-05-09	15.14	15.67	15.14	15.49	201994
2022-05-10	15.75	15.75	15.05	15.27	125966
2022-05-11	15.27	15.76	15.27	15.34	133330
2022-05-12	15.21	15.50	15.14	15.48	117991
2022-05-13	15.65	15.82	15.49	15.57	153923
2022-05-16	15.63	16.05	15.45	15.91	111644
2022-05-17	16.18	16.64	16.13	16.43	157964
2022-05-18	16.35	16.62	16.27	16.48	153676
2022-05-19	16.64	18.31	16.61	18.02	416744
2022-05-20	18.16	18.48	17.16	17.50	232659
2022-05-23	17.74	18.12	17.58	17.86	408185
2022-05-24	17.97	18.46	17.75	18.43	246701
2022-05-25	18.44	18.64	18.08	18.43	247562
2022-05-26	18.65	18.96	18.61	18.81	140242
2022-05-27	18.97	19.00	18.27	18.66	224376
2022-05-31	18.65	19.27	18.51	19.05	409842
2022-06-01	19.23	19.74	18.96	19.60	246529
2022-06-02	19.77	19.78	18.98	19.42	247382
2022-06-03	19.44	19.44	18.71	19.00	188249
2022-06-06	19.19	19.47	19.04	19.38	151923
2022-06-07	19.25	19.46	18.88	19.42	217062
2022-06-08	19.33	19.78	19.15	19.37	186576
2022-06-09	19.27	19.39	18.94	19.15	159506
2022-06-10	19.15	19.15	18.50	18.75	222898
2022-06-13	18.30	18.51	17.61	18.38	701837
2022-06-14	18.35	18.75	18.11	18.71	258015
2022-06-15	18.74	18.96	18.54	18.80	275160
2022-06-16	18.51	18.51	18.01	18.16	290771
2022-06-17	18.32	18.49	17.81	17.95	369813
2022-06-21	18.09	18.59	17.86	18.54	344637
2022-06-22	18.14	18.48	17.92	18.39	207985
2022-06-23	18.45	18.45	17.56	17.68	429785
2022-06-24	17.82	18.91	17.72	18.86	1140889
2022-06-27	18.90	18.90	18.44	18.62	298606
2022-06-28	18.70	19.19	18.70	19.17	421188
2022-06-29	19.20	19.46	17.98	18.47	416968
2022-06-30	18.23	18.63	17.93	18.40	261467
2022-07-01	18.21	18.44	17.83	18.22	169855
2022-07-05	18.07	18.07	17.05	17.37	701721
2022-07-06	17.30	17.31	16.56	17.02	584673
2022-07-07	17.24	17.61	17.14	17.35	406754
2022-07-08	17.43	17.43	16.97	17.07	259777
2022-07-11	16.99	17.21	16.93	16.97	265375
2022-07-12	16.91	17.25	16.82	16.96	308806
2022-07-13	16.80	16.97	16.60	16.86	301097
2022-07-14	16.56	16.66	16.03	16.31	288613
2022-07-15	16.56	16.56	16.21	16.36	204646
2022-07-18	16.58	17.10	16.51	16.70	279122
2022-07-19	16.81	17.54	16.81	17.43	220490
2022-07-20	17.44	17.55	17.27	17.45	142362
2022-07-21	17.30	17.44	17.06	17.43	182593
2022-07-22	17.56	17.56	17.06	17.18	240356
2022-07-25	17.19	17.50	17.19	17.48	219200
2022-07-26	17.49	17.49	17.12	17.28	215710
2022-07-27	17.22	17.46	17.10	17.31	242613
2022-07-28	17.31	17.45	16.96	17.32	244671
2022-07-29	17.56	17.81	17.36	17.57	244261
2022-08-01	17.73	17.79	17.34	17.74	214875
2022-08-02	17.80	17.80	17.39	17.59	190874
2022-08-03	17.59	17.74	17.32	17.55	216438
2022-08-04	16.81	16.95	15.60	16.50	483521
2022-08-05	16.35	16.60	16.16	16.30	287334
2022-08-08	16.26	16.26	15.34	15.46	543047
2022-08-09	15.52	15.58	15.02	15.23	233597
2022-08-10	15.51	15.64	15.12	15.13	241186
2022-08-11	15.26	15.67	15.20	15.43	278322
2022-08-12	15.50	15.68	15.29	15.66	193655
2022-08-15	15.42	15.70	15.34	15.67	152776
2022-08-16	15.59	15.71	15.48	15.53	275794
2022-08-17	15.31	15.45	14.91	15.14	472236
2022-08-18	15.27	15.33	15.14	15.26	258850
2022-08-19	15.23	15.23	14.92	14.95	316826
2022-08-22	14.76	14.91	14.44	14.66	587099
2022-08-23	14.72	14.94	14.60	14.62	206044
2022-08-24	14.57	14.66	14.36	14.39	168434
2022-08-25	14.39	14.60	14.36	14.55	218836
2022-08-26	14.61	14.61	14.07	14.09	276282
2022-08-29	13.95	14.16	13.77	14.03	254535
2022-08-30	14.00	14.22	13.69	13.53	295878
2022-08-31	13.54	13.54	12.84	12.88	466665
2022-09-01	12.84	13.20	12.73	13.03	305441
2022-09-02	13.05	13.19	12.65	12.77	224871
2022-09-06	12.80	12.86	12.59	12.65	248536
2022-09-07	12.60	12.84	12.46	12.84	211342
2022-09-08	12.72	12.72	12.44	12.57	245025
2022-09-09	12.74	12.86	12.68	12.76	168714
2022-09-12	12.82	13.05	12.76	12.91	299985
2022-09-13	12.70	12.73	12.27	12.39	370766
2022-09-14	12.41	12.46	11.64	11.75	437024
2022-09-15	11.74	11.95	11.65	11.80	420716
2022-09-16	11.69	11.97	11.48	11.81	831728
2022-09-19	11.57	11.92	11.54	11.89	330462
2022-09-20	11.77	11.78	11.41	11.54	297923
2022-09-21	11.62	11.83	11.30	11.31	404209
2022-09-22	11.34	11.58	11.31	11.32	291793
2022-09-23	11.14	11.19	10.89	10.99	278775
2022-09-26	10.88	10.99	10.67	10.68	277389
2022-09-27	10.35	10.50	9.27	9.36	720701
2022-09-28	9.41	9.48	9.05	9.37	465098
2022-09-29	9.22	9.22	8.71	9.06	431852
2022-09-30	9.12	9.49	9.11	9.34	478533
2022-10-03	9.40	9.81	9.19	9.69	513544
2022-10-04	9.86	10.03	9.80	9.84	547831
2022-10-05	9.67	9.68	9.33	9.44	323747
2022-10-06	9.30	9.34	8.48	8.63	520940
2022-10-07	8.64	8.75	8.50	8.63	415064
2022-10-10	8.69	9.03	8.67	8.85	396710
2022-10-11	8.79	9.03	8.79	8.90	284778
2022-10-12	8.97	8.97	8.67	8.87	222688
2022-10-13	8.61	8.99	8.52	8.99	331406
2022-10-14	9.12	9.14	8.77	8.85	228881
2022-10-17	8.99	9.34	8.98	9.06	602058
2022-10-18	9.09	9.34	9.07	9.27	318742
2022-10-19	9.17	9.21	9.06	9.12	354282
2022-10-20	9.17	9.34	9.00	9.04	181096
2022-10-21	9.16	9.34	9.00	9.34	214712
2022-10-24	9.26	9.40	9.00	9.30	314841
2022-10-25	9.28	9.74	9.28	9.58	190422
2022-10-26	9.64	9.73	9.39	9.49	243093
2022-10-27	9.64	9.75	9.41	9.45	298396
2022-10-28	9.48	9.57	9.36	9.51	379264
2022-10-31	9.51	9.69	9.50	9.50	296972
2022-11-01	9.70	9.79	9.58	9.60	188500
2022-11-02	9.67	9.78	9.31	9.38	298311
2022-11-03	9.20	9.41	8.66	8.84	438061
2022-11-04	9.21	9.87	9.00	9.56	471072
2022-11-07	9.59	9.77	9.31	9.55	297409
2022-11-08	9.54	9.71	9.40	9.49	305672
2022-11-09	9.43	9.52	9.20	9.27	233249
2022-11-10	9.59	9.95	9.37	9.86	276545
2022-11-11	9.98	10.39	9.95	10.29	340841
2022-11-14	10.21	10.28	9.95	9.97	276143
2022-11-15	10.15	10.34	10.08	10.14	230005
2022-11-16	10.07	10.13	9.82	9.83	177068
2022-11-17	9.65	9.70	9.37	9.68	430204
2022-11-18	9.80	9.84	9.55	9.69	256612
2022-11-21	9.59	9.78	9.50	9.64	223749
2022-11-22	9.78	9.96	9.65	9.92	283794
2022-11-23	9.92	10.05	9.72	9.90	239132
2022-11-25	9.85	9.99	9.79	9.89	103324
2022-11-28	9.80	9.89	9.40	9.42	265325
2022-11-29	9.45	9.65	9.45	9.43	227412
2022-11-30	9.45	9.46	8.92	9.21	415112
2022-12-01	9.28	9.55	9.10	9.15	276463
2022-12-02	9.10	9.45	9.04	9.28	308842
2022-12-05	9.25	9.43	9.20	9.42	255425
2022-12-06	9.47	9.74	9.42	9.57	430239
2022-12-07	9.60	9.87	9.52	9.86	393093
2022-12-08	9.96	10.35	9.92	10.24	626268
2022-12-09	10.17	10.37	10.17	10.30	360103
2022-12-12	10.27	10.38	9.88	9.95	479889
2022-12-13	10.08	10.39	9.65	9.72	747357
2022-12-14	9.69	9.75	9.46	9.59	326477
2022-12-15	9.50	9.56	9.23	9.28	209546
2022-12-16	9.22	9.75	9.20	9.37	593126
2022-12-19	9.47	9.52	9.05	9.14	196584
2022-12-20	9.07	9.22	9.07	9.09	184019
2022-12-21	9.17	9.36	9.16	9.28	150503
2022-12-22	9.22	9.30	8.97	9.22	595607
2022-12-23	9.24	9.49	9.19	9.48	332086
2022-12-27	9.50	9.63	9.46	9.55	269864
2022-12-28	9.60	9.68	9.21	9.22	182940
2022-12-29	9.26	9.53	9.25	9.45	180706
2022-12-30	9.36	9.50	9.32	9.40	169885
2023-01-03	9.56	9.69	9.38	9.68	217624
2023-01-04	9.84	10.23	9.80	10.14	235999
2023-01-05	10.03	10.08	9.69	9.82	263183
2023-01-06	9.92	10.46	9.92	10.41	241793
2023-01-09	10.53	10.59	10.20	10.43	256805
2023-01-10	10.53	10.71	10.46	10.54	227581
2023-01-11	10.67	10.84	10.65	10.71	168284
2023-01-12	10.76	10.89	10.72	10.83	141057
2023-01-13	10.79	11.00	10.76	11.00	193153
2023-01-17	11.01	11.01	10.68	10.88	165806
2023-01-18	11.03	11.37	11.02	11.10	350362
2023-01-19	11.03	11.04	10.68	10.86	160343
2023-01-20	10.95	10.96	10.74	10.90	218968
2023-01-23	10.93	11.04	10.85	10.90	152001
2023-01-24	10.93	11.08	10.80	10.99	98995
2023-01-25	10.91	11.00	10.78	11.00	146147
2023-01-26	11.00	11.42	10.93	11.36	187172
2023-01-27	11.35	11.48	11.11	11.31	179821
2023-01-30	11.25	11.60	11.14	11.51	175647
2023-01-31	11.51	11.67	11.42	11.65	221735
2023-02-01	11.65	11.92	11.44	11.80	183174
2023-02-02	11.80	12.01	11.71	11.93	167904
2023-02-03	11.75	11.85	11.64	11.75	149385
2023-02-06	11.72	11.72	11.47	11.67	145032
2023-02-07	11.65	11.74	11.51	11.68	108272
2023-02-08	11.59	11.68	11.37	11.43	96007
2023-02-09	11.50	11.65	10.98	11.08	153774
2023-02-10	11.13	11.25	11.02	11.17	95819
2023-02-13	11.20	11.32	11.12	11.29	91183
2023-02-14	11.25	11.34	11.14	11.27	116533
2023-02-15	11.14	11.26	11.05	11.11	111894
2023-02-16	10.96	11.03	10.67	10.91	163899
2023-02-17	10.93	11.21	10.86	11.13	114401
2023-02-21	10.98	11.02	10.74	10.86	141021
2023-02-22	10.93	11.22	10.93	11.19	188263
2023-02-23	11.34	11.88	11.27	11.84	637488
2023-02-24	11.67	11.89	11.24	11.84	913461
2023-02-27	11.90	11.99	11.73	11.91	793152
2023-02-28	11.90	11.91	11.23	11.29	1042834
2023-03-01	11.34	11.60	11.28	11.41	222386
2023-03-02	11.32	11.55	11.25	11.50	163179
2023-03-03	11.61	11.87	11.51	11.58	195127
2023-03-06	11.50	11.55	11.01	11.02	330442
2023-03-07	11.00	11.03	10.65	10.87	225699
2023-03-08	10.87	10.91	10.70	10.91	270983
2023-03-09	10.23	10.48	9.00	9.43	787821
2023-03-10	9.37	9.44	9.01	9.16	579637
2023-03-13	9.01	9.11	8.83	8.93	492958
2023-03-14	9.13	9.13	8.41	8.55	545887
2023-03-15	8.34	8.67	8.25	8.66	417595
2023-03-16	8.52	8.81	8.49	8.70	331461
2023-03-17	8.58	8.67	8.44	8.56	391907
2023-03-20	8.66	8.73	8.50	8.63	230071
2023-03-21	8.84	9.09	8.77	8.86	386047
2023-03-22	8.87	8.94	8.67	8.70	222408
2023-03-23	8.72	8.90	8.53	8.60	234696
2023-03-24	8.53	8.77	8.45	8.76	228498
2023-03-27	8.91	8.95	8.81	8.84	224459
2023-03-28	8.77	8.99	8.76	8.99	234783
2023-03-29	9.11	9.20	9.03	9.18	252551
2023-03-30	9.27	9.33	9.10	9.15	176677
2023-03-31	9.18	9.25	9.09	9.21	271901
2023-04-03	9.26	9.39	9.03	9.13	278066
2023-04-04	9.22	9.28	8.89	8.94	263228
2023-04-05	8.94	8.96	8.73	8.91	239201
2023-04-06	8.94	8.99	8.81	8.90	130656
2023-04-10	8.94	9.36	8.90	9.23	270614
2023-04-11	9.27	9.70	9.27	9.57	281216
2023-04-12	9.73	9.73	9.28	9.29	213473
2023-04-13	9.35	9.42	9.26	9.40	167390
2023-04-14	9.45	9.52	9.24	9.28	153290
2023-04-17	9.29	9.44	9.27	9.43	139609
2023-04-18	9.48	9.48	9.18	9.30	152840
2023-04-19	9.26	9.37	9.23	9.34	91537
2023-04-20	9.27	9.37	9.20	9.25	126010
2023-04-21	9.27	9.35	9.18	9.22	149930
2023-04-24	9.19	9.36	9.19	9.23	112222
2023-04-25	9.11	9.11	8.84	8.85	171458
2023-04-26	8.82	8.90	8.78	8.86	151468
2023-04-27	8.90	9.07	8.90	9.05	154313
2023-04-28	9.06	9.35	9.05	9.30	164743
2023-05-01	9.31	9.43	9.30	9.37	177043
2023-05-02	9.29	9.29	8.95	9.14	164176
2023-05-03	9.20	9.48	9.15	9.20	190762
2023-05-04	8.91	9.00	8.05	8.33	433900
2023-05-05	8.50	8.58	8.32	8.53	249865
2023-05-08	8.61	8.63	8.32	8.41	207058
2023-05-09	8.37	8.37	8.11	8.26	166574
2023-05-10	8.47	8.47	8.14	8.32	155519
2023-05-11	8.22	8.29	8.16	8.25	169995
2023-05-12	8.27	8.36	7.99	8.06	200923
2023-05-15	8.06	8.10	7.88	7.99	193104
2023-05-16	8.01	8.04	7.76	7.82	280967
2023-05-17	7.88	8.22	7.88	8.19	239120
2023-05-18	8.15	8.49	8.01	8.47	208155
2023-05-19	8.55	8.59	8.33	8.41	153725
2023-05-22	8.38	8.77	8.38	8.72	260595
2023-05-23	8.70	8.84	8.66	8.70	197596
2023-05-24	8.60	8.60	8.20	8.48	241365
2023-05-25	8.37	8.56	8.32	8.49	142118
2023-05-26	8.49	8.67	8.47	8.61	130781
2023-05-30	8.68	8.81	8.60	8.69	313980
2023-05-31	8.62	8.65	8.23	8.25	227004
2023-06-01	8.30	8.50	8.29	8.24	236521
2023-06-02	8.39	8.88	8.38	8.82	259062
2023-06-05	8.85	8.92	8.66	8.82	175504
2023-06-06	8.61	8.88	8.60	8.83	279889
2023-06-07	8.91	9.14	8.76	9.09	246883
2023-06-08	9.10	9.10	8.74	8.93	156475
2023-06-09	8.91	8.96	8.75	8.92	147073
2023-06-12	8.93	9.00	8.79	8.87	125003
2023-06-13	8.88	9.20	8.83	9.18	154975
2023-06-14	9.15	9.25	9.04	9.11	139330
2023-06-15	9.06	9.16	8.95	9.11	195912
2023-06-16	9.10	9.14	8.83	8.91	355033
2023-06-20	8.82	8.88	8.68	8.74	248662
2023-06-21	8.65	9.04	8.61	9.02	276442
2023-06-22	9.00	9.00	8.73	8.79	191840
2023-06-23	8.68	8.73	8.52	8.62	940363
2023-06-26	8.64	8.79	8.61	8.67	192070
2023-06-27	8.69	8.76	8.56	8.64	193944
2023-06-28	8.63	8.63	8.46	8.57	232610
2023-06-29	8.56	8.74	8.56	8.67	246485
2023-06-30	8.80	8.85	8.63	8.73	319372
2023-07-03	8.76	8.98	8.71	8.96	93177
2023-07-05	8.86	8.92	8.65	8.66	186520
2023-07-06	8.66	8.71	8.46	8.69	246258
2023-07-07	8.72	9.26	8.72	9.13	336778
2023-07-10	9.07	9.22	8.93	8.97	264508
2023-07-11	9.04	9.15	8.95	9.10	124166
2023-07-12	9.31	9.41	9.20	9.35	158813
2023-07-13	9.43	9.55	9.31	9.53	166874
2023-07-14	9.52	9.52	9.18	9.37	104578
2023-07-17	9.31	9.55	9.28	9.46	162382
2023-07-18	9.50	9.79	9.50	9.74	146067
2023-07-19	9.74	9.84	9.69	9.77	129153
2023-07-20	9.76	9.80	9.54	9.62	103844
2023-07-21	9.63	9.63	9.37	9.49	92155
2023-07-24	9.50	9.65	9.47	9.51	109727
2023-07-25	9.52	9.70	9.52	9.58	104349
2023-07-26	9.58	9.75	9.58	9.71	101758
2023-07-27	9.72	9.72	9.38	9.40	131619
2023-07-28	9.45	9.63	9.30	9.38	184520
2023-07-31	9.44	9.49	9.34	9.35	157009
2023-08-01	9.35	9.50	9.35	9.43	163067
2023-08-02	9.31	9.45	9.13	9.24	131469
2023-08-03	9.18	9.18	8.54	8.78	231490
2023-08-04	8.78	9.07	8.78	9.02	140171
2023-08-07	9.05	9.26	8.96	9.25	151022
2023-08-08	9.07	9.08	8.72	9.04	175912
2023-08-09	9.01	9.22	8.87	9.12	174435
2023-08-10	9.15	9.27	9.01	9.04	158723
2023-08-11	9.02	9.13	8.98	9.07	124196
2023-08-14	9.04	9.08	8.92	8.95	117130
2023-08-15	8.90	8.93	8.74	8.77	140067
2023-08-16	8.77	8.87	8.62	8.63	130871
2023-08-17	8.65	8.87	8.65	8.73	98029
2023-08-18	8.61	8.76	8.55	8.57	166226
2023-08-21	8.60	8.62	8.39	8.47	164153
2023-08-22	8.49	8.65	8.04	8.05	245697
2023-08-23	8.09	8.25	7.90	8.09	241517
2023-08-24	8.07	8.25	8.05	8.13	138626
2023-08-25	8.13	8.28	8.07	8.23	152659
2023-08-28	8.24	8.52	8.24	8.44	161533
2023-08-29	8.41	8.48	8.29	8.47	190638
2023-08-30	8.45	8.68	8.43	8.40	162932
2023-08-31	8.41	8.55	8.35	8.40	202421
2023-09-01	8.49	8.57	8.41	8.48	140630
2023-09-05	8.46	8.46	8.24	8.31	204390
2023-09-06	8.32	8.39	8.10	8.14	143676
2023-09-07	8.06	8.14	7.78	7.93	356358
2023-09-08	7.94	8.00	7.85	7.96	105769
2023-09-11	8.01	8.10	7.87	7.91	129903
2023-09-12	7.90	8.00	7.90	7.92	110350
2023-09-13	7.93	7.93	7.78	7.81	135756
2023-09-14	7.92	8.05	7.89	8.00	104219
2023-09-15	7.98	8.19	7.98	8.18	289811
2023-09-18	8.21	8.21	8.06	8.10	95919
2023-09-19	8.06	8.15	8.03	8.06	96443
2023-09-20	8.10	8.25	8.08	8.08	95635
2023-09-21	8.02	8.17	7.96	8.12	113524
2023-09-22	8.13	8.14	7.89	7.89	141625
2023-09-25	7.86	8.20	7.86	8.18	214176
2023-09-26	8.10	8.15	7.87	7.88	110658
2023-09-27	7.90	7.92	7.62	7.64	271456
2023-09-28	7.67	7.75	7.57	7.60	231509
2023-09-29	7.63	7.79	7.61	7.75	153417
2023-10-02	7.71	7.74	7.41	7.44	187781
2023-10-03	7.40	7.56	7.31	7.36	204927
2023-10-04	7.20	7.33	6.16	6.91	436297
2023-10-05	6.89	6.89	6.54	6.78	281211
2023-10-06	6.78	6.92	6.72	6.76	210279
2023-10-09	6.72	6.97	6.68	6.89	142005
2023-10-10	6.84	7.21	6.83	7.16	146233
2023-10-11	7.22	7.27	7.09	7.19	143086
2023-10-12	7.23	7.23	7.03	7.10	147388
2023-10-13	7.14	7.16	6.97	7.01	96078
2023-10-16	7.09	7.19	7.04	7.16	123372
2023-10-17	7.13	7.39	7.12	7.31	167285
2023-10-18	7.22	7.22	7.08	7.14	114411
2023-10-19	7.09	7.19	7.05	7.09	147506
2023-10-20	7.11	7.18	7.03	7.09	102128
2023-10-23	7.01	7.09	6.86	6.87	117758
2023-10-24	6.93	6.98	6.73	6.74	184715
2023-10-25	6.68	6.70	6.20	6.56	547563
2023-10-26	6.62	7.03	6.60	6.92	309280
2023-10-27	6.90	6.96	6.60	6.65	205157
2023-10-30	6.73	6.89	6.67	6.85	213927
2023-10-31	6.90	6.96	6.79	6.90	106984
2023-11-01	6.98	6.98	6.75	6.88	157334
2023-11-02	6.95	7.31	6.95	7.30	170043
2023-11-03	7.20	7.98	7.19	7.88	349542
2023-11-06	7.79	7.85	7.56	7.67	238687
2023-11-07	7.48	7.48	7.23	7.36	208853
2023-11-08	7.33	7.47	7.28	7.46	95516
2023-11-09	7.54	7.58	7.43	7.49	85945
2023-11-10	7.53	7.80	7.45	7.78	136015
2023-11-13	7.71	8.19	7.70	8.17	307056
2023-11-14	8.50	8.90	8.40	8.80	303664
2023-11-15	8.75	8.97	8.68	8.72	183282
2023-11-16	8.73	8.73	8.36	8.57	157400
2023-11-17	8.66	8.71	8.55	8.69	139795
2023-11-20	8.60	8.63	8.47	8.48	133393
2023-11-21	8.43	8.45	8.25	8.30	155615
2023-11-22	8.37	8.49	8.23	8.24	108181
2023-11-24	8.28	8.52	8.28	8.51	106731
2023-11-27	8.51	8.55	8.36	8.37	94335
2023-11-28	8.35	8.59	8.29	8.56	136124
2023-11-29	8.63	8.83	8.63	8.57	190847
2023-11-30	8.55	8.80	8.52	8.73	327914
2023-12-01	8.68	9.09	8.65	9.05	390904
2023-12-04	9.00	9.18	8.74	8.89	276817
2023-12-05	8.85	8.85	8.48	8.52	166735
2023-12-06	8.54	8.63	8.36	8.47	263792
2023-12-07	8.56	8.56	8.35	8.37	188217
2023-12-08	8.34	8.62	8.34	8.59	294066
2023-12-11	8.50	8.66	8.39	8.62	181570
2023-12-12	8.57	8.60	8.35	8.48	204137
2023-12-13	8.47	8.92	8.32	8.85	740966
2023-12-14	9.07	9.55	9.02	9.50	389341
2023-12-15	9.49	9.74	9.36	9.62	688422
2023-12-18	9.71	9.71	9.47	9.65	199899
2023-12-19	9.67	9.86	9.62	9.80	229482
2023-12-20	9.78	9.96	9.66	9.77	245336
2023-12-21	9.88	9.91	9.70	9.89	130667
2023-12-22	9.90	10.19	9.90	10.10	177028
2023-12-26	10.19	10.44	10.19	10.42	185489
2023-12-27	10.41	10.53	10.37	10.44	175342
2023-12-28	10.45	10.52	10.18	10.21	116367
2023-12-29	10.11	10.19	9.82	9.94	172207
2024-01-02	9.82	9.98	9.74	9.79	138047
2024-01-03	9.67	9.67	9.26	9.29	240654
2024-01-04	9.36	9.42	9.22	9.29	247090
2024-01-05	9.19	9.50	9.17	9.26	157263
2024-01-08	9.32	9.53	9.21	9.46	155429
2024-01-09	9.27	9.44	9.22	9.36	205222
2024-01-10	9.40	9.57	9.34	9.47	182442
2024-01-11	9.37	9.52	9.30	9.31	214314
2024-01-12	9.47	9.56	9.17	9.24	120355
2024-01-16	9.19	9.24	8.82	8.89	182106
2024-01-17	8.68	8.88	8.68	8.87	160041
2024-01-18	8.94	9.01	8.82	9.01	153294
2024-01-19	9.05	9.05	8.74	8.94	201934
2024-01-22	9.02	9.19	8.96	9.09	180047
2024-01-23	9.25	9.98	9.18	9.67	287832
2024-01-24	9.76	9.82	9.53	9.56	186041
2024-01-25	9.70	9.84	9.51	9.68	132137
2024-01-26	9.77	9.88	9.62	9.68	95366
2024-01-29	9.61	9.65	9.48	9.64	139594
2024-01-30	9.57	9.66	9.52	9.53	78977
2024-01-31	9.42	9.56	9.22	9.31	182872
2024-02-01	9.45	9.62	9.37	9.54	182955
2024-02-02	9.33	9.42	9.20	9.33	311169
2024-02-05	9.13	9.15	8.91	9.02	188186
2024-02-06	9.08	9.24	9.04	9.05	160671
2024-02-07	9.10	9.10	8.77	8.83	114273
2024-02-08	8.83	8.91	8.76	8.85	115317
2024-02-09	8.88	8.92	8.71	8.90	124197
2024-02-12	8.93	9.13	8.93	9.06	144254
2024-02-13	8.77	8.77	8.26	8.33	307182
2024-02-14	8.38	8.51	8.33	8.46	166326
2024-02-15	8.54	8.90	8.54	8.88	147935
2024-02-16	8.78	8.92	8.67	8.84	140947
2024-02-20	8.71	8.75	8.49	8.49	299180
2024-02-21	8.40	8.59	8.35	8.59	243777
2024-02-22	8.53	8.64	8.49	8.61	266950
2024-02-23	8.63	8.77	8.52	8.76	275923
2024-02-26	8.71	8.79	8.58	8.78	218869
2024-02-27	8.90	9.12	8.78	8.81	758577
2024-02-28	8.71	8.87	8.54	8.67	755106
2024-02-29	8.71	9.11	8.68	9.09	1086742
2024-03-01	9.14	9.31	8.97	9.00	327569
2024-03-04	9.02	9.19	8.82	8.83	253401
2024-03-05	8.78	8.89	8.68	8.72	244146
2024-03-06	8.80	8.83	8.51	8.65	187176
2024-03-07	9.20	10.22	9.17	10.09	638681
2024-03-08	10.15	10.35	9.77	10.34	453117
2024-03-11	10.41	11.18	10.35	11.01	500661
2024-03-12	11.10	11.50	11.08	11.31	397551
2024-03-13	11.24	11.66	11.24	11.58	274225
2024-03-14	11.46	11.52	11.06	11.21	259315
2024-03-15	11.14	11.37	10.85	11.27	515921
2024-03-18	11.44	11.60	11.30	11.51	300195
2024-03-19	11.45	11.53	11.30	11.34	151879
2024-03-20	11.33	11.63	11.22	11.49	237712
2024-03-21	11.54	12.33	11.50	11.77	339014
2024-03-22	11.81	11.98	11.67	11.73	198286
2024-03-25	11.74	11.95	11.72	11.93	161170
2024-03-26	12.07	12.24	11.72	11.75	198918
2024-03-27	11.84	12.00	11.84	11.98	193568
2024-03-28	11.92	12.02	11.67	11.80	269957
2024-04-01	11.86	12.01	11.70	11.98	217481
2024-04-02	11.88	12.00	11.71	11.84	151120
2024-04-03	11.84	12.19	11.77	12.15	239631
2024-04-04	12.23	12.48	11.90	11.96	402544
2024-04-05	11.92	12.12	11.70	12.11	210639
2024-04-08	12.28	12.44	12.16	12.23	245284
2024-04-09	12.33	12.44	12.16	12.28	150550
2024-04-10	11.89	12.16	11.76	11.88	216228
2024-04-11	11.87	11.91	11.67	11.80	135912
2024-04-12	11.70	11.78	11.31	11.39	280386
2024-04-15	11.50	11.59	11.25	11.48	219789
2024-04-16	11.37	11.49	11.23	11.31	162466
2024-04-17	11.43	11.56	11.31	11.34	143256
2024-04-18	11.45	11.45	11.19	11.29	130461
2024-04-19	11.23	11.43	11.21	11.33	171252
2024-04-22	11.52	11.66	11.36	11.54	266354
2024-04-23	11.43	11.53	11.35	11.40	178855
2024-04-24	11.29	11.67	11.29	11.60	151978
2024-04-25	11.42	11.46	11.23	11.36	154033
2024-04-26	11.51	11.71	11.47	11.60	124814
2024-04-29	11.68	11.78	11.56	11.60	109352
2024-04-30	11.51	11.65	11.40	11.45	146835
2024-05-01	11.41	12.07	11.41	11.71	155707
2024-05-02	11.78	12.11	11.78	11.98	145086
2024-05-03	12.10	12.19	11.90	12.00	114547
2024-05-06	12.14	12.19	12.03	12.16	110548
2024-05-07	12.20	12.43	12.20	12.20	123364
2024-05-08	12.06	12.40	12.06	12.35	161413
2024-05-09	12.42	13.10	12.24	12.70	299139
2024-05-10	12.71	12.99	12.71	12.91	206048
2024-05-13	12.98	13.07	12.48	12.50	153813
2024-05-14	12.64	12.68	12.54	12.54	113085
2024-05-15	12.68	12.74	12.55	12.70	152692
2024-05-16	12.70	13.26	12.70	13.22	280619
2024-05-17	13.37	13.37	13.09	13.11	145209
2024-05-20	13.08	13.31	12.95	12.97	217299
2024-05-21	12.97	13.30	12.97	13.27	177939
2024-05-22	13.12	13.17	12.93	13.07	151943
2024-05-23	13.11	13.11	12.63	12.78	174279
2024-05-24	12.96	12.97	12.87	12.91	93869
2024-05-28	13.17	14.28	13.09	14.17	467394
2024-05-29	13.92	14.08	13.83	13.99	192568
2024-05-30	14.00	14.48	14.00	14.41	234581
2024-05-31	14.42	14.50	13.91	14.21	194033
2024-06-03	14.43	14.45	13.52	13.94	214387
2024-06-04	13.83	13.86	13.44	13.77	188766
2024-06-05	13.80	14.03	13.67	13.97	150112
2024-06-06	13.88	14.01	13.75	13.85	147590
2024-06-07	13.72	13.74	13.30	13.16	189348
2024-06-10	13.15	13.62	13.01	13.54	157421
2024-06-11	13.37	13.56	13.31	13.44	209974
2024-06-12	13.82	14.12	13.65	13.94	267518
2024-06-13	13.88	14.37	13.85	14.29	279782
2024-06-14	14.11	14.27	13.59	13.67	261508
2024-06-17	13.58	13.64	13.21	13.44	163522
2024-06-18	13.50	13.65	13.34	13.36	132734
2024-06-20	13.31	13.91	13.17	13.20	281466
2024-06-21	13.11	13.24	12.91	13.14	304579
2024-06-24	13.22	13.41	13.09	13.11	121165
2024-06-25	13.13	13.26	12.73	12.74	168179
2024-06-26	12.74	12.82	12.60	12.78	207019
2024-06-27	12.91	12.99	12.45	12.53	210284
2024-06-28	12.66	12.88	12.32	12.55	386948
2024-07-01	12.55	12.65	12.23	12.42	209351
2024-07-02	12.40	12.66	12.35	12.62	107996
2024-07-03	12.67	13.22	12.67	12.89	162805
2024-07-05	12.86	12.86	12.47	12.60	140858
2024-07-08	12.66	12.80	12.58	12.74	178047
2024-07-09	12.74	12.74	12.26	12.32	333777
2024-07-10	12.43	12.56	12.26	12.47	293823
2024-07-11	12.75	13.05	12.63	12.68	346942
2024-07-12	12.88	13.15	12.83	13.08	198610
2024-07-15	13.08	13.39	13.01	13.03	210497
2024-07-16	13.17	13.68	13.11	13.64	237191
2024-07-17	13.57	13.77	10.15	11.04	1324788
2024-07-18	10.94	11.03	9.97	11.02	1027520
2024-07-19	11.15	11.26	10.95	11.12	400197
2024-07-22	11.20	11.40	11.08	11.37	345607
2024-07-23	11.40	11.96	11.35	11.77	386137
2024-07-24	11.63	12.05	11.45	11.82	393541
2024-07-25	11.81	11.87	11.55	11.75	325244
2024-07-26	11.81	12.20	11.56	12.05	403090
2024-07-29	12.14	12.38	11.85	12.05	316162
2024-07-30	12.07	12.23	11.79	11.99	272185
2024-07-31	12.10	12.29	11.92	11.96	361735
2024-08-01	11.92	12.51	11.43	11.69	343414
2024-08-02	11.00	11.45	10.38	10.84	362532
2024-08-05	10.21	10.44	9.94	10.29	285325
2024-08-06	10.24	10.74	10.24	10.53	310325
2024-08-07	10.72	10.76	10.08	10.19	357885
2024-08-08	10.40	10.71	10.23	10.58	204479
2024-08-09	10.51	10.70	10.47	10.56	198772
2024-08-12	10.68	10.90	10.62	10.78	169310
2024-08-13	10.82	10.87	10.65	10.75	156793
2024-08-14	10.76	10.87	10.60	10.79	156191
2024-08-15	10.93	11.53	10.93	11.50	274541
2024-08-16	11.51	11.61	11.21	11.33	246375
2024-08-19	11.48	11.53	11.33	11.43	159302
2024-08-20	11.39	11.40	11.13	11.28	228770
2024-08-21	11.43	11.50	11.27	11.44	124841
2024-08-22	11.48	11.54	11.25	11.34	163913
2024-08-23	11.51	11.82	11.47	11.77	231550
2024-08-26	11.88	12.14	11.79	11.81	224094
2024-08-27	11.72	11.72	11.46	11.50	128007
2024-08-28	11.44	11.55	11.36	11.39	147570
2024-08-29	11.45	11.54	11.32	11.41	164952
2024-08-30	11.53	11.72	11.44	11.56	209364
2024-09-03	11.33	11.53	10.98	11.05	180610
2024-09-04	11.08	11.33	11.01	11.25	224237
2024-09-05	11.32	11.41	11.10	11.12	273806
2024-09-06	11.07	11.26	10.74	10.81	219441
2024-09-09	10.81	10.90	10.68	10.69	169921
2024-09-10	10.66	10.67	10.40	10.52	268019
2024-09-11	10.50	10.69	10.38	10.64	219415
2024-09-12	10.72	10.78	10.51	10.63	181878
2024-09-13	10.80	11.23	10.75	11.22	208497
2024-09-16	11.25	11.33	11.03	11.23	192191
2024-09-17	11.33	11.48	11.23	11.40	146888
2024-09-18	11.43	11.68	11.15	11.16	164872
2024-09-19	11.50	11.66	11.34	11.43	111074
2024-09-20	11.34	11.43	11.11	11.33	228029
2024-09-23	11.34	11.51	11.23	11.45	147168
2024-09-24	11.50	12.10	11.29	12.01	161745
2024-09-25	12.12	12.12	11.85	12.00	159168
2024-09-26	12.10	12.56	11.95	12.42	195456
2024-09-27	12.61	12.68	12.37	12.45	167333
2024-09-30	12.48	12.52	12.31	12.45	133290
2024-10-01	12.43	12.46	12.22	12.30	200369
2024-10-02	12.29	12.43	12.13	12.15	118315
2024-10-03	11.99	12.01	11.83	11.91	100006
2024-10-04	12.13	12.19	11.91	12.07	97596
2024-10-07	11.99	12.05	11.82	11.97	106453
2024-10-08	11.96	11.96	11.71	11.86	74082
2024-10-09	11.79	11.94	11.73	11.84	89787
2024-10-10	11.76	12.13	11.63	12.10	127893
2024-10-11	12.10	12.22	12.08	12.18	80473
2024-10-14	12.06	12.20	12.00	12.15	134798
2024-10-15	12.13	12.18	12.00	12.02	129940
2024-10-16	12.14	12.34	12.11	12.33	179469
2024-10-17	12.33	12.38	12.20	12.35	94405
2024-10-18	12.37	12.37	12.05	12.10	105053
2024-10-21	12.18	12.18	11.76	11.83	127706
2024-10-22	11.76	11.82	11.59	11.73	86416
2024-10-23	11.60	11.93	11.60	11.89	149013
2024-10-24	11.92	11.92	11.63	11.70	70249
2024-10-25	11.70	11.75	11.59	11.65	103745
2024-10-28	11.68	11.81	11.57	11.59	131812
2024-10-29	11.50	11.61	11.34	11.38	85879
2024-10-30	11.31	11.69	11.31	11.55	127011
2024-10-31	11.54	11.70	11.40	11.54	93420
2024-11-01	11.58	11.66	11.51	11.52	152485
2024-11-04	11.53	12.03	11.53	11.76	122604
2024-11-05	11.54	11.95	11.54	11.90	112048
2024-11-06	12.49	12.98	12.23	12.96	305085
2024-11-07	12.90	12.92	12.03	12.45	326617
2024-11-08	12.31	12.32	11.90	12.18	225423
2024-11-11	12.18	12.21	11.45	11.67	239649
2024-11-12	11.63	11.63	11.16	11.42	174050
2024-11-13	11.42	11.62	11.31	11.40	192560
2024-11-14	11.38	11.45	11.20	11.35	173923
2024-11-15	11.44	11.54	11.32	11.36	142384
2024-11-18	11.36	11.61	11.21	11.32	218610
2024-11-19	11.12	11.30	11.10	11.26	153829
2024-11-20	11.25	11.36	11.12	11.35	112901
2024-11-21	11.35	11.70	11.28	11.61	133661
2024-11-22	11.65	11.78	11.56	11.68	149524
2024-11-25	11.76	11.97	11.68	11.68	114493
2024-11-26	11.57	11.62	11.47	11.49	152698
2024-11-27	11.50	11.70	11.43	11.41	176765
2024-11-29	11.53	11.53	11.28	11.31	77716
2024-12-02	11.06	11.26	10.53	10.55	319511
2024-12-03	10.51	10.52	10.13	10.37	218514
2024-12-04	10.40	10.43	10.19	10.26	161619
2024-12-05	10.21	10.35	10.21	10.25	214329
2024-12-06	10.27	10.38	10.09	10.36	159399
2024-12-09	10.47	10.71	10.38	10.39	214565
2024-12-10	10.35	10.50	10.13	10.46	286628
2024-12-11	10.58	10.58	10.26	10.41	706859
2024-12-12	10.31	10.63	10.27	10.39	278065
2024-12-13	10.36	10.41	10.19	10.27	152732
2024-12-16	10.25	10.37	10.17	10.25	226048
2024-12-17	10.11	10.27	9.90	9.96	216294
2024-12-18	10.01	10.10	9.54	9.77	249478
2024-12-19	9.80	9.87	9.68	9.75	214588
2024-12-20	9.67	9.87	9.65	9.81	284273
2024-12-23	9.74	9.88	9.58	9.76	199812
2024-12-24	9.79	9.79	9.53	9.77	103074
2024-12-26	9.72	9.91	9.58	9.87	168587
2024-12-27	9.79	9.92	9.51	9.64	158634
2024-12-30	9.62	9.69	9.41	9.66	186764
2024-12-31	9.71	9.85	9.67	9.75	160980
2025-01-02	9.76	9.91	9.41	9.43	154184
2025-01-03	9.50	9.52	9.32	9.34	106916
2025-01-06	9.43	9.56	9.22	9.31	193678
2025-01-07	9.31	9.41	9.15	9.35	171674
2025-01-08	9.32	9.32	9.00	9.09	197556
2025-01-10	9.00	9.05	8.82	8.92	148234
2025-01-13	8.81	9.12	8.78	9.10	135973
2025-01-14	9.14	9.29	9.10	9.14	441781
2025-01-15	9.40	9.53	9.32	9.48	210538
2025-01-16	9.44	9.53	9.37	9.51	97350
2025-01-17	9.64	9.66	9.51	9.53	106208
2025-01-21	9.65	9.79	9.62	9.73	156591
2025-01-22	9.74	9.74	9.47	9.48	120296
2025-01-23	9.41	10.07	9.41	10.03	338938
2025-01-24	10.04	10.04	9.84	9.92	155833
2025-01-27	9.96	10.12	9.89	9.95	158748
2025-01-28	9.90	10.03	9.64	9.73	184808
2025-01-29	9.64	9.78	9.58	9.74	122011
2025-01-30	9.77	9.92	9.68	9.74	85056
2025-01-31	9.66	9.70	9.49	9.59	147501
2025-02-03	9.39	9.55	9.21	9.43	164345
2025-02-04	9.42	9.63	9.42	9.56	122025
2025-02-05	9.52	9.59	9.43	9.51	88320
2025-02-06	9.52	9.85	9.52	9.66	148777
2025-02-07	9.63	9.63	9.32	9.45	104787
2025-02-10	9.51	9.57	9.37	9.44	135497
2025-02-11	9.43	9.63	9.40	9.49	175243
2025-02-12	9.31	9.39	9.18	9.25	92848
2025-02-13	9.30	9.35	9.21	9.29	102921
2025-02-14	9.35	9.50	9.09	9.15	86374
2025-02-18	9.18	9.24	9.12	9.15	92323
2025-02-19	9.01	9.07	8.90	8.96	152239
2025-02-20	8.95	9.00	8.85	8.93	134002
2025-02-21	9.03	9.03	8.68	8.76	123497
2025-02-24	8.78	8.84	8.67	8.70	122920
2025-02-25	8.75	8.98	8.75	8.81	146757
2025-02-26	8.83	8.95	8.77	8.92	152613
2025-02-27	8.84	8.95	8.74	8.74	172461
2025-02-28	8.74	8.87	8.67	8.75	158923
2025-03-03	8.83	8.93	8.42	8.43	200470
2025-03-04	8.36	8.45	8.24	8.26	191978
2025-03-05	8.29	8.63	8.29	8.57	154816
2025-03-06	8.57	8.60	8.36	8.55	118264
2025-03-07	7.73	7.90	7.33	7.86	342971
2025-03-10	7.74	7.96	7.35	7.33	307078
2025-03-11	7.33	7.70	7.17	7.61	415524
2025-03-12	7.63	7.64	7.26	7.56	308051
2025-03-13	7.58	7.73	7.52	7.64	186940
2025-03-14	7.75	7.99	7.75	7.85	249421
2025-03-17	7.80	8.04	7.79	7.80	207873
2025-03-18	7.81	7.89	7.71	7.83	205376
2025-03-19	7.84	8.03	7.84	7.97	162258
2025-03-20	7.86	7.96	7.83	7.88	155331
2025-03-21	7.76	7.78	7.61	7.71	281137
2025-03-24	7.77	7.89	7.77	7.82	164169
2025-03-25	7.87	7.94	7.62	7.66	223191
2025-03-26	7.69	7.83	7.61	7.70	138432
2025-03-27	7.70	7.82	7.60	7.79	144367
2025-03-28	7.78	7.81	7.52	7.59	131188
2025-03-31	7.49	7.63	7.39	7.48	157454

Explore More About KRO

Coins representing dividend payouts and trends

KRO Dividend History

Discover Kronos Worldwide Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

KRO Stock Split History

Discover Kronos Worldwide Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

KRO Historical Prices

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

Web Analytics