TAC Historical Prices

Summary

Key Stock Metrics

6.78

(July 23, 2024)

52-Week Low

14.64

(December 18, 2024)

52-Week High

37.84

(July 21, 2008)

All-Time High

11.14

(June 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-07-31	16.51	16.51	16.06	16.07	50800
2001-08-01	15.85	16.20	15.85	16.20	19000
2001-08-02	16.19	16.43	16.12	16.30	26000
2001-08-03	16.32	16.39	16.10	16.39	17700
2001-08-06	16.39	16.39	16.35	16.36	2600
2001-08-07	16.30	16.55	16.25	16.54	24900
2001-08-08	16.55	16.61	16.42	16.44	17600
2001-08-09	16.45	16.55	16.45	16.48	11400
2001-08-10	16.50	16.50	15.80	15.80	37200
2001-08-13	15.81	16.20	15.81	15.97	9300
2001-08-14	16.05	16.19	15.77	15.77	10600
2001-08-15	15.87	15.95	15.37	15.60	17600
2001-08-16	15.65	16.35	15.65	16.10	19400
2001-08-17	16.06	16.06	15.80	15.85	8700
2001-08-20	15.87	16.17	15.87	16.05	3200
2001-08-21	16.00	16.00	15.67	15.67	7800
2001-08-22	15.78	16.23	15.78	16.23	8600
2001-08-23	16.26	16.43	16.26	16.43	10200
2001-08-24	16.44	16.51	16.43	16.43	9800
2001-08-27	16.30	16.30	16.15	16.18	1500
2001-08-28	16.18	16.19	16.18	16.19	1100
2001-08-29	16.04	16.08	16.03	16.08	3400
2001-08-30	16.10	16.10	16.10	16.10	500
2001-08-31	16.21	16.21	15.86	15.86	2600
2001-09-04	16.01	16.08	15.80	15.80	10700
2001-09-05	15.85	15.85	15.65	15.72	3700
2001-09-06	15.60	15.60	14.87	14.89	10200
2001-09-07	14.75	14.75	14.26	14.50	8300
2001-09-10	14.50	14.85	14.50	14.78	4600
2001-09-17	14.34	14.85	14.34	14.79	3900
2001-09-18	14.88	15.10	14.88	15.00	2800
2001-09-19	14.86	14.86	14.70	14.70	2300
2001-09-20	14.60	14.90	14.35	14.56	13400
2001-09-21	15.25	15.50	14.80	14.92	11500
2001-09-24	14.85	14.85	14.75	14.75	1100
2001-09-25	14.75	14.75	14.36	14.36	4000
2001-09-26	14.33	14.33	13.25	13.64	18600
2001-09-27	13.64	13.64	12.98	13.10	11100
2001-09-28	13.13	13.90	13.13	13.60	16500
2001-10-01	13.70	13.77	13.60	13.77	2800
2001-10-02	13.82	14.19	13.82	14.19	3700
2001-10-03	14.09	14.54	14.09	14.35	10300
2001-10-04	14.25	14.25	13.90	13.90	5400
2001-10-05	13.91	14.05	13.91	14.04	1100
2001-10-08	14.05	14.10	14.05	14.10	500
2001-10-09	14.05	14.43	14.05	14.35	3100
2001-10-10	14.43	14.72	14.36	14.40	9500
2001-10-11	14.60	14.60	14.57	14.57	400
2001-10-12	14.57	14.57	14.03	14.10	7900
2001-10-15	14.14	14.39	14.02	14.02	5600
2001-10-16	14.06	14.18	13.82	13.92	6400
2001-10-17	13.95	14.15	13.95	14.03	5100
2001-10-18	13.95	13.95	13.77	13.77	6000
2001-10-19	13.78	13.97	13.76	13.97	2500
2001-10-22	14.00	14.38	14.00	14.38	3300
2001-10-23	14.41	14.75	14.41	14.74	4700
2001-10-24	14.75	14.75	14.43	14.43	4800
2001-10-25	14.47	14.47	14.47	14.47	600
2001-10-26	14.38	14.38	14.19	14.19	6700
2001-10-29	14.09	14.12	14.00	14.09	2100
2001-10-30	14.15	14.37	14.15	14.37	7400
2001-10-31	14.42	14.42	14.31	14.31	700
2001-11-01	14.31	14.31	13.84	13.84	9100
2001-11-02	14.00	14.00	13.80	13.94	5100
2001-11-05	13.87	13.90	13.80	13.81	2900
2001-11-06	13.88	13.88	13.80	13.85	2800
2001-11-07	13.90	13.90	13.70	13.75	3700
2001-11-08	13.75	13.97	13.75	13.97	6900
2001-11-09	14.08	14.20	14.07	14.12	8500
2001-11-12	14.20	14.30	14.00	14.30	5500
2001-11-13	14.38	14.50	14.30	14.30	10400
2001-11-14	14.32	14.44	14.30	14.30	2100
2001-11-15	14.26	14.45	14.17	14.42	4600
2001-11-16	14.40	14.40	14.40	14.40	500
2001-11-19	14.44	14.56	14.44	14.56	5200
2001-11-20	14.51	14.62	14.47	14.55	3500
2001-11-21	14.53	14.53	14.32	14.35	2400
2001-11-23	14.42	14.68	14.42	14.68	1500
2001-11-26	14.76	14.96	14.76	14.88	4000
2001-11-27	14.90	15.02	14.90	15.02	1900
2001-11-28	14.79	14.92	14.70	14.74	2700
2001-11-29	14.35	14.35	14.23	14.23	2200
2001-11-30	14.03	14.08	13.80	13.84	14700
2001-12-03	13.91	14.14	13.91	14.00	14600
2001-12-04	14.09	14.24	14.07	14.24	3000
2001-12-05	14.26	14.50	14.20	14.20	900
2001-12-06	14.16	14.16	13.95	13.95	1500
2001-12-07	13.94	13.94	13.63	13.72	2400
2001-12-10	13.72	13.75	13.55	13.55	2600
2001-12-11	13.56	13.65	13.25	13.25	6800
2001-12-12	13.45	13.62	13.35	13.35	5900
2001-12-13	13.40	13.40	13.23	13.23	1200
2001-12-14	13.20	13.21	12.81	13.17	12500
2001-12-17	13.26	13.40	13.20	13.32	5500
2001-12-18	13.36	13.67	13.35	13.63	7200
2001-12-19	13.55	13.67	13.44	13.62	3300
2001-12-20	13.70	13.94	13.51	13.55	9600
2001-12-21	13.55	13.58	13.40	13.49	6900
2001-12-26	13.41	13.50	13.41	13.50	1100
2001-12-27	13.53	13.55	13.50	13.55	900
2001-12-28	13.60	13.70	13.60	13.65	6100
2001-12-31	13.56	13.75	13.43	13.75	12700
2002-01-02	13.65	13.65	13.44	13.46	3700
2002-01-03	13.48	13.68	13.48	13.68	6500
2002-01-04	13.71	13.87	13.61	13.61	5100
2002-01-07	13.60	13.67	13.60	13.67	1200
2002-01-08	13.73	13.89	13.73	13.85	5700
2002-01-09	13.75	14.25	13.75	14.09	9500
2002-01-10	14.05	14.21	13.90	14.21	7700
2002-01-11	14.22	14.33	14.10	14.10	2000
2002-01-14	14.11	14.11	13.75	13.78	5500
2002-01-15	13.85	13.87	13.60	13.63	7400
2002-01-16	13.60	13.60	13.33	13.33	14600
2002-01-17	13.28	13.28	13.20	13.22	2800
2002-01-18	13.22	13.35	13.22	13.32	4800
2002-01-22	13.70	13.70	13.36	13.36	7700
2002-01-23	13.35	13.47	13.35	13.45	2400
2002-01-24	13.52	13.54	13.31	13.31	3700
2002-01-25	13.25	13.25	13.09	13.09	2600
2002-01-28	13.10	13.15	13.04	13.14	6400
2002-01-29	13.20	13.50	13.20	13.22	14600
2002-01-30	13.23	13.26	13.18	13.25	1900
2002-01-31	13.21	13.21	13.00	13.09	4500
2002-02-01	13.05	13.13	13.00	13.13	4700
2002-02-04	13.20	13.20	12.87	12.90	6500
2002-02-05	12.85	12.85	12.75	12.75	2900
2002-02-06	12.75	12.95	12.61	12.85	6300
2002-02-07	12.87	13.20	12.87	13.20	8100
2002-02-08	13.25	13.39	13.24	13.29	3100
2002-02-11	13.39	13.61	13.39	13.61	2500
2002-02-12	13.63	13.79	13.63	13.79	1800
2002-02-13	13.75	13.78	13.72	13.72	1300
2002-02-14	13.72	13.72	13.61	13.61	1900
2002-02-15	13.65	13.79	13.65	13.79	8400
2002-02-19	13.87	13.92	13.60	13.70	4700
2002-02-20	13.67	13.67	13.64	13.67	1400
2002-02-21	13.60	13.60	13.44	13.44	1800
2002-02-22	13.43	13.43	13.10	13.10	6100
2002-02-25	13.20	13.55	13.01	13.55	8000
2002-02-26	13.56	13.63	13.56	13.63	800
2002-02-27	13.55	13.69	13.47	13.69	2400
2002-02-28	13.73	13.79	13.62	13.62	2700
2002-03-01	13.60	14.05	13.60	14.05	1900
2002-03-04	14.09	14.17	14.09	14.12	1400
2002-03-05	14.15	14.15	13.90	13.90	2800
2002-03-06	13.95	14.37	13.95	14.28	4100
2002-03-07	14.32	14.49	14.32	14.49	2300
2002-03-08	14.40	14.44	13.89	13.90	10000
2002-03-11	13.96	14.12	13.96	14.09	5000
2002-03-12	14.12	14.15	14.01	14.06	1900
2002-03-13	14.05	14.10	14.01	14.10	2000
2002-03-14	14.10	14.20	14.10	14.15	1300
2002-03-15	14.12	14.30	14.12	14.28	2300
2002-03-18	14.25	14.31	14.20	14.31	1500
2002-03-19	14.34	14.42	14.34	14.42	900
2002-03-20	14.35	14.46	14.31	14.43	4700
2002-03-21	14.44	14.44	14.37	14.37	2100
2002-03-22	14.38	14.48	14.31	14.48	5200
2002-03-25	14.45	14.45	14.26	14.26	3000
2002-03-26	14.20	14.20	13.90	13.90	5200
2002-03-27	13.94	13.97	13.93	13.95	2900
2002-03-28	13.95	13.97	13.90	13.94	3900
2002-04-01	13.90	13.90	13.70	13.70	7300
2002-04-02	13.66	13.70	13.61	13.63	5700
2002-04-03	13.70	13.88	13.70	13.81	4100
2002-04-04	13.70	13.70	13.19	13.36	11000
2002-04-05	13.40	13.50	13.30	13.39	3400
2002-04-08	13.40	13.40	13.24	13.25	5500
2002-04-09	13.28	13.38	13.12	13.38	5200
2002-04-10	13.40	13.43	13.38	13.38	1900
2002-04-11	13.45	13.60	13.43	13.43	4100
2002-04-12	13.41	13.88	13.38	13.82	11000
2002-04-15	13.80	13.82	13.77	13.82	3500
2002-04-16	13.84	13.92	13.77	13.83	5300
2002-04-17	13.81	14.09	13.79	14.01	4400
2002-04-18	13.97	13.98	13.50	13.57	10900
2002-04-19	13.50	13.87	13.50	13.87	13500
2002-04-22	13.86	13.86	13.80	13.83	1700
2002-04-23	13.85	13.97	13.85	13.95	5100
2002-04-24	13.96	14.15	13.96	14.14	2200
2002-04-25	14.16	14.60	14.16	14.55	10400
2002-04-26	14.51	14.51	14.12	14.16	8000
2002-04-29	14.22	14.26	13.93	13.93	11600
2002-04-30	13.98	14.32	13.98	14.29	3900
2002-05-01	14.28	14.59	14.28	14.59	4000
2002-05-02	14.57	14.57	14.28	14.39	3500
2002-05-03	14.38	14.47	14.32	14.38	4200
2002-05-06	14.30	14.58	14.30	14.58	3200
2002-05-07	14.56	14.62	14.54	14.62	1200
2002-05-08	14.64	14.81	14.64	14.77	8100
2002-05-09	14.78	14.84	14.77	14.77	3400
2002-05-10	14.78	15.20	14.78	15.18	5100
2002-05-13	15.18	15.23	15.07	15.23	7400
2002-05-14	15.18	15.34	15.17	15.27	12900
2002-05-15	15.21	15.21	14.85	14.85	16600
2002-05-16	14.86	15.05	14.76	14.90	16100
2002-05-17	14.90	15.02	14.83	14.83	6700
2002-05-20	14.82	14.83	14.80	14.81	900
2002-05-21	14.80	14.97	14.80	14.95	3800
2002-05-22	14.96	15.10	14.96	15.10	5000
2002-05-23	15.07	15.23	15.05	15.19	7600
2002-05-24	15.09	15.09	14.88	14.92	7200
2002-05-28	14.89	14.92	14.87	14.92	6200
2002-05-29	14.74	14.79	14.58	14.58	4000
2002-05-30	14.48	14.48	13.91	13.93	19600
2002-05-31	13.50	14.04	13.50	13.94	21800
2002-06-03	13.85	13.85	13.36	13.60	19900
2002-06-04	13.56	13.59	13.44	13.59	8200
2002-06-05	13.57	13.57	13.40	13.47	6100
2002-06-06	13.48	13.73	13.48	13.73	6200
2002-06-07	13.73	13.96	13.73	13.73	11600
2002-06-10	13.75	13.77	13.65	13.67	6100
2002-06-11	13.68	13.75	13.60	13.60	7700
2002-06-12	13.59	13.62	13.47	13.49	4500
2002-06-13	13.50	13.63	13.49	13.50	5300
2002-06-14	13.47	13.47	13.33	13.38	4800
2002-06-17	13.40	13.40	13.35	13.35	3600
2002-06-18	13.38	13.38	13.15	13.15	3500
2002-06-19	13.16	13.24	13.00	13.03	5400
2002-06-20	13.10	13.41	13.10	13.41	4200
2002-06-21	13.36	13.40	13.30	13.38	2900
2002-06-24	13.36	13.40	13.30	13.30	3900
2002-06-25	13.30	13.31	13.18	13.31	4900
2002-06-26	13.30	13.36	13.22	13.36	5200
2002-06-27	13.38	13.39	13.24	13.30	4300
2002-06-28	13.31	13.38	13.24	13.35	6900
2002-07-01	13.35	13.35	13.34	13.35	500
2002-07-02	13.32	13.41	13.22	13.41	2500
2002-07-03	13.41	13.64	13.35	13.64	10500
2002-07-05	13.68	13.68	13.58	13.67	2400
2002-07-08	13.70	13.75	13.45	13.48	4100
2002-07-09	13.55	13.65	13.52	13.56	4000
2002-07-10	13.56	13.57	13.40	13.40	4600
2002-07-11	13.35	13.35	13.28	13.32	2400
2002-07-12	13.35	13.35	13.05	13.05	5000
2002-07-15	12.95	13.15	12.74	12.92	11400
2002-07-16	12.84	13.15	12.84	13.15	6900
2002-07-17	13.14	13.14	12.96	12.98	5200
2002-07-18	12.98	13.21	12.86	12.86	5700
2002-07-19	12.85	12.85	12.43	12.43	9400
2002-07-22	12.33	12.33	11.99	12.00	13400
2002-07-23	12.04	12.08	11.72	11.87	8500
2002-07-24	11.92	12.05	11.87	12.00	10500
2002-07-25	11.95	12.00	11.55	11.81	13100
2002-07-26	11.70	11.70	11.45	11.54	7900
2002-07-29	11.61	11.97	11.61	11.82	6400
2002-07-30	11.80	11.90	11.78	11.86	6300
2002-07-31	11.88	12.06	11.88	12.00	6700
2002-08-01	12.05	12.10	11.95	11.95	16400
2002-08-02	12.03	12.03	11.72	11.72	7400
2002-08-05	11.70	11.70	11.69	11.70	300
2002-08-06	11.66	12.87	11.66	12.75	15800
2002-08-07	12.70	12.83	12.50	12.63	7600
2002-08-08	12.56	12.56	12.27	12.50	6200
2002-08-09	12.45	12.75	12.40	12.72	9500
2002-08-12	12.68	12.68	12.45	12.46	10900
2002-08-13	12.47	12.62	12.36	12.55	7100
2002-08-14	12.55	12.75	12.48	12.75	4300
2002-08-15	12.76	12.91	12.73	12.74	7900
2002-08-16	12.74	12.93	12.72	12.79	2900
2002-08-19	12.80	12.96	12.80	12.80	9200
2002-08-20	12.82	12.96	12.82	12.86	3500
2002-08-21	12.83	13.05	12.80	12.98	3000
2002-08-22	13.03	13.11	13.03	13.07	3600
2002-08-23	13.00	13.13	12.78	12.78	4800
2002-08-26	12.88	12.95	12.70	12.95	5900
2002-08-27	12.95	13.08	12.68	12.80	6500
2002-08-28	12.70	12.70	12.47	12.67	4900
2002-08-29	12.70	12.78	12.69	12.69	900
2002-09-03	12.60	12.60	12.29	12.47	14300
2002-09-04	12.55	12.58	12.44	12.51	6000
2002-09-05	12.54	12.54	12.51	12.53	1900
2002-09-06	12.49	12.62	12.33	12.36	2700
2002-09-09	12.36	12.46	12.24	12.46	3900
2002-09-10	12.42	12.53	12.33	12.53	2200
2002-09-11	12.51	12.58	12.50	12.58	3800
2002-09-12	12.50	12.50	12.42	12.42	2000
2002-09-13	12.40	12.46	11.98	12.12	2300
2002-09-16	12.17	12.18	12.10	12.18	1300
2002-09-17	12.21	12.32	12.18	12.29	8800
2002-09-18	12.29	12.29	12.25	12.25	300
2002-09-19	12.17	12.17	12.17	12.17	200
2002-09-20	12.17	12.29	12.17	12.29	900
2002-09-23	12.15	12.37	12.10	12.27	2600
2002-09-24	12.22	12.44	12.22	12.44	1800
2002-09-25	12.41	12.43	12.23	12.23	800
2002-09-26	12.24	12.24	12.04	12.04	1500
2002-09-27	11.94	11.94	11.75	11.78	2100
2002-09-30	11.71	11.86	11.71	11.86	1300
2002-10-01	11.80	11.80	11.75	11.77	700
2002-10-02	11.77	11.94	11.70	11.70	1000
2002-10-03	11.68	11.78	11.68	11.78	1100
2002-10-04	11.75	11.75	11.66	11.66	900
2002-10-07	11.67	11.77	11.67	11.69	5000
2002-10-08	11.70	11.75	11.64	11.75	5700
2002-10-09	11.74	11.75	11.14	11.27	7400
2002-10-10	11.22	11.30	10.65	11.11	12300
2002-10-11	11.20	11.33	10.90	10.91	6700
2002-10-14	10.91	10.91	10.87	10.90	4300
2002-10-15	11.11	11.55	11.11	11.42	2300
2002-10-16	11.34	11.34	11.16	11.21	9100
2002-10-17	11.60	11.65	11.34	11.53	5900
2002-10-18	11.59	11.79	11.59	11.76	600
2002-10-21	11.74	11.94	11.73	11.94	1500
2002-10-22	11.85	12.24	11.85	12.24	3000
2002-10-23	12.29	12.33	12.09	12.22	1600
2002-10-24	12.22	12.22	12.18	12.18	600
2002-10-25	12.19	12.19	12.13	12.14	2300
2002-10-28	12.17	12.50	12.12	12.22	30800
2002-10-29	12.22	12.22	12.14	12.14	1900
2002-10-30	12.14	12.18	12.14	12.16	600
2002-10-31	12.11	12.13	11.91	11.93	6200
2002-11-01	11.94	11.94	11.71	11.71	4000
2002-11-04	11.73	11.93	11.73	11.87	5000
2002-11-05	11.87	11.99	11.74	11.91	6000
2002-11-06	11.95	11.95	11.81	11.90	6700
2002-11-07	11.95	11.95	11.86	11.86	5200
2002-11-08	11.90	11.90	11.75	11.76	5300
2002-11-11	11.85	11.85	11.60	11.60	6100
2002-11-12	11.67	11.69	11.48	11.53	12100
2002-11-13	11.59	11.59	11.48	11.55	5000
2002-11-14	11.57	11.62	11.55	11.60	2700
2002-11-15	11.62	11.69	11.47	11.68	7000
2002-11-18	11.71	11.79	11.54	11.62	8600
2002-11-19	11.63	11.73	11.63	11.69	1300
2002-11-20	11.70	11.77	11.68	11.77	3700
2002-11-21	11.80	11.99	11.78	11.91	6900
2002-11-22	11.85	11.85	11.31	11.38	8400
2002-11-25	11.29	11.29	10.90	11.08	15800
2002-11-26	10.97	11.19	10.94	11.19	18800
2002-11-27	11.27	11.28	11.06	11.07	4500
2002-11-29	11.17	11.20	11.14	11.14	1600
2002-12-02	11.19	11.24	11.05	11.14	5900
2002-12-03	11.14	11.14	10.79	10.84	23900
2002-12-04	10.80	10.91	10.75	10.91	8200
2002-12-05	10.89	11.08	10.86	11.05	3900
2002-12-06	11.04	11.16	11.02	11.15	3500
2002-12-09	11.16	11.16	11.06	11.07	11500
2002-12-10	11.05	11.18	11.05	11.18	1800
2002-12-11	11.17	11.17	11.04	11.04	4400
2002-12-12	11.00	11.13	10.95	11.13	6300
2002-12-13	11.11	11.12	11.05	11.12	2400
2002-12-16	11.11	11.11	11.01	11.01	5300
2002-12-17	11.03	11.17	11.03	11.15	10500
2002-12-18	11.19	11.27	11.15	11.20	12500
2002-12-19	11.22	11.43	11.22	11.35	14900
2002-12-20	11.33	11.39	11.20	11.36	5700
2002-12-23	11.30	11.30	11.15	11.15	2400
2002-12-24	11.16	11.16	11.13	11.13	500
2002-12-26	11.03	11.11	11.03	11.07	4400
2002-12-27	11.08	11.08	10.94	10.94	2500
2002-12-30	10.93	10.93	10.82	10.82	2500
2002-12-31	10.81	10.91	10.81	10.90	2700
2003-01-02	10.93	11.17	10.93	11.17	1800
2003-01-03	11.23	11.32	11.17	11.30	7800
2003-01-06	11.35	11.40	11.21	11.24	6300
2003-01-07	11.31	11.48	11.28	11.40	5200
2003-01-08	11.35	11.40	11.35	11.40	1400
2003-01-09	11.38	11.50	11.38	11.50	1600
2003-01-10	11.60	11.60	11.54	11.54	4400
2003-01-13	11.60	11.62	11.46	11.49	4400
2003-01-14	11.49	11.56	11.37	11.55	3100
2003-01-15	11.56	11.60	11.40	11.48	4700
2003-01-16	11.52	11.66	11.52	11.65	2800
2003-01-17	11.60	11.65	11.56	11.62	7600
2003-01-21	11.58	11.59	11.48	11.54	14400
2003-01-22	11.53	11.53	11.51	11.52	800
2003-01-23	11.52	11.52	11.15	11.24	13400
2003-01-24	11.31	11.31	10.88	11.04	24400
2003-01-27	11.05	11.25	10.91	11.12	12000
2003-01-28	11.13	11.13	11.00	11.08	4400
2003-01-29	11.11	11.11	10.97	11.02	7700
2003-01-30	11.01	11.02	10.91	10.96	4600
2003-01-31	10.94	10.94	10.50	10.81	9000
2003-02-03	10.89	11.04	10.82	10.95	13800
2003-02-04	10.94	11.08	10.90	11.06	5900
2003-02-05	11.06	11.11	10.92	10.97	8200
2003-02-06	11.02	11.02	10.98	10.99	4600
2003-02-07	10.98	10.98	10.86	10.86	1000
2003-02-10	10.83	10.83	10.58	10.62	9200
2003-02-11	10.62	10.85	10.57	10.61	6400
2003-02-12	10.66	10.71	10.66	10.66	4400
2003-02-13	10.66	10.86	10.66	10.80	4800
2003-02-14	10.79	10.80	10.76	10.78	1500
2003-02-18	10.88	10.97	10.88	10.92	6600
2003-02-19	10.95	11.00	10.91	10.96	8900
2003-02-20	11.00	11.01	11.00	11.00	1200
2003-02-21	11.00	11.01	10.96	10.97	1600
2003-02-24	10.98	11.14	10.98	11.14	8100
2003-02-25	11.14	11.14	11.08	11.11	9800
2003-02-26	11.04	11.15	11.04	11.14	6300
2003-02-27	11.12	11.13	11.10	11.12	3500
2003-02-28	11.13	11.26	11.13	11.18	8800
2003-03-03	11.18	11.26	11.10	11.11	5200
2003-03-04	10.85	10.90	10.80	10.88	13900
2003-03-05	10.89	10.90	10.89	10.89	7900
2003-03-06	10.86	10.87	10.80	10.83	3800
2003-03-07	10.83	10.87	10.83	10.87	1600
2003-03-10	10.85	10.85	10.79	10.82	1700
2003-03-11	10.82	10.82	10.78	10.79	5900
2003-03-12	10.76	10.76	10.70	10.71	6800
2003-03-13	10.70	10.79	10.66	10.70	12700
2003-03-14	10.68	10.71	10.68	10.71	4700
2003-03-17	10.67	10.78	10.67	10.77	6600
2003-03-18	10.80	10.87	10.76	10.87	3200
2003-03-19	10.86	10.86	10.75	10.80	5300
2003-03-20	10.82	11.04	10.82	11.03	8700
2003-03-21	10.98	11.02	10.78	11.01	11300
2003-03-24	11.01	11.02	10.85	10.91	7600
2003-03-25	10.90	10.94	10.82	10.91	9400
2003-03-26	10.91	10.95	10.91	10.92	3700
2003-03-27	10.92	10.96	10.87	10.87	5600
2003-03-28	10.88	10.90	10.60	10.66	17000
2003-03-31	10.72	10.76	10.45	10.70	24700
2003-04-01	10.75	10.83	10.70	10.76	7400
2003-04-02	10.78	10.91	10.78	10.85	5400
2003-04-03	10.90	10.90	10.83	10.87	6800
2003-04-04	10.87	10.89	10.85	10.88	1300
2003-04-07	10.88	10.88	10.81	10.83	6900
2003-04-08	10.87	10.98	10.87	10.98	3100
2003-04-09	10.98	11.05	10.94	11.00	10200
2003-04-10	11.10	11.16	11.08	11.16	7500
2003-04-11	11.16	11.16	11.08	11.13	9600
2003-04-14	11.13	11.18	11.09	11.18	13400
2003-04-15	11.13	11.22	11.13	11.21	8600
2003-04-16	11.20	11.20	11.09	11.10	3300
2003-04-17	11.12	11.16	11.09	11.12	8800
2003-04-21	11.11	11.11	10.99	11.01	8800
2003-04-22	11.05	11.11	11.00	11.04	10800
2003-04-23	11.04	11.06	11.00	11.05	12100
2003-04-24	11.01	11.14	10.94	11.13	8300
2003-04-25	11.14	11.40	11.12	11.37	13500
2003-04-28	11.40	11.84	11.40	11.80	13000
2003-04-29	11.81	11.98	11.72	11.94	28700
2003-04-30	12.00	12.16	12.00	12.15	9600
2003-05-01	12.17	12.25	12.17	12.25	12900
2003-05-02	12.25	12.25	11.99	12.07	7300
2003-05-05	12.10	12.34	12.01	12.28	7200
2003-05-06	12.35	12.45	12.30	12.45	4100
2003-05-07	12.38	12.44	12.34	12.43	5000
2003-05-08	12.45	12.45	12.29	12.32	4700
2003-05-09	12.36	12.45	12.34	12.39	9200
2003-05-12	12.44	12.49	12.44	12.46	4200
2003-05-13	12.47	12.79	12.47	12.79	16600
2003-05-14	12.87	13.29	12.85	13.28	6700
2003-05-15	13.24	13.39	13.12	13.21	17400
2003-05-16	13.34	13.49	13.34	13.49	3800
2003-05-19	13.45	13.58	13.38	13.38	7100
2003-05-20	13.50	13.70	13.46	13.70	6000
2003-05-21	13.68	13.68	13.60	13.62	600
2003-05-22	13.57	13.74	13.52	13.74	6200
2003-05-23	13.72	13.92	13.67	13.89	6300
2003-05-27	13.89	13.98	13.74	13.76	10500
2003-05-28	13.61	13.61	13.43	13.44	4400
2003-05-29	13.46	13.62	13.46	13.58	4100
2003-05-30	13.51	13.51	13.19	13.44	17000
2003-06-02	13.50	13.71	13.44	13.65	5400
2003-06-03	13.60	13.70	13.60	13.70	1000
2003-06-04	13.25	13.52	13.15	13.20	26800
2003-06-05	13.13	13.24	13.08	13.19	10300
2003-06-06	13.15	13.25	13.05	13.05	4200
2003-06-09	13.07	13.09	12.94	12.95	8700
2003-06-10	12.94	13.00	12.87	12.95	3900
2003-06-11	13.05	13.31	13.05	13.29	6700
2003-06-12	13.50	13.51	13.33	13.46	8200
2003-06-13	13.47	13.62	13.45	13.52	4300
2003-06-16	13.57	13.63	13.53	13.60	1500
2003-06-17	13.64	13.83	13.64	13.65	5300
2003-06-18	13.76	13.80	13.76	13.80	2300
2003-06-19	13.72	13.72	13.50	13.50	5200
2003-06-20	13.60	13.60	13.40	13.50	2800
2003-06-23	13.53	13.55	13.44	13.54	7000
2003-06-24	13.56	13.56	13.43	13.43	1600
2003-06-25	13.45	13.63	13.36	13.36	11200
2003-06-26	13.34	13.34	13.17	13.21	4500
2003-06-27	13.25	13.54	13.05	13.54	16200
2003-06-30	13.58	13.58	13.06	13.28	11700
2003-07-01	13.25	13.26	13.25	13.26	400
2003-07-02	13.25	13.53	13.13	13.53	10300
2003-07-03	13.48	13.63	13.48	13.61	2000
2003-07-07	13.63	13.87	13.63	13.85	4900
2003-07-08	13.74	13.74	13.50	13.52	3900
2003-07-09	13.58	13.68	13.55	13.65	6600
2003-07-10	13.58	13.65	13.50	13.65	6000
2003-07-11	13.66	13.72	13.50	13.69	4500
2003-07-14	13.64	13.73	13.64	13.70	900
2003-07-15	13.60	13.60	13.26	13.35	4200
2003-07-16	13.34	13.34	13.29	13.32	3100
2003-07-17	13.27	13.35	13.20	13.30	3300
2003-07-18	13.25	13.25	13.16	13.22	3400
2003-07-21	13.21	13.34	13.21	13.26	6500
2003-07-22	13.26	13.27	13.21	13.21	2200
2003-07-23	13.22	13.31	13.20	13.24	4000
2003-07-24	13.20	13.29	13.10	13.10	4200
2003-07-25	13.19	13.37	13.19	13.37	7400
2003-07-28	13.35	13.39	13.27	13.34	7500
2003-07-29	13.33	13.47	13.33	13.47	4700
2003-07-30	13.42	13.42	13.12	13.24	6400
2003-07-31	13.28	13.31	13.19	13.25	4100
2003-08-01	13.29	13.31	13.18	13.25	2900
2003-08-04	13.16	13.20	13.10	13.20	1500
2003-08-05	13.13	13.13	12.89	12.98	4900
2003-08-06	12.85	12.86	12.78	12.86	2200
2003-08-07	12.91	13.12	12.91	13.00	7400
2003-08-08	13.05	13.14	13.00	13.02	4900
2003-08-11	13.12	13.45	13.12	13.43	6000
2003-08-12	13.45	13.50	13.44	13.49	5400
2003-08-13	13.50	13.58	13.50	13.57	3900
2003-08-14	13.56	13.56	13.32	13.32	2500
2003-08-15	13.35	13.45	13.35	13.45	1600
2003-08-18	13.40	13.51	13.40	13.48	3600
2003-08-19	13.38	13.53	13.31	13.45	8600
2003-08-20	13.41	13.50	13.35	13.50	4900
2003-08-21	13.46	13.62	13.40	13.62	8600
2003-08-22	13.52	13.77	13.52	13.77	4100
2003-08-25	13.74	13.81	13.73	13.75	4000
2003-08-26	13.75	13.98	13.75	13.91	2600
2003-08-27	13.70	13.79	13.54	13.68	8300
2003-08-28	13.67	13.67	13.55	13.65	4700
2003-08-29	13.64	13.80	13.64	13.80	2900
2003-09-02	13.83	13.92	13.73	13.83	6600
2003-09-03	13.85	14.00	13.85	13.97	3100
2003-09-04	14.00	14.17	14.00	14.17	3400
2003-09-05	14.16	14.17	14.11	14.15	1700
2003-09-08	14.10	14.10	14.07	14.07	600
2003-09-09	14.11	14.18	14.11	14.17	1800
2003-09-10	14.18	14.19	14.15	14.15	1200
2003-09-11	14.06	14.17	14.05	14.13	1700
2003-09-12	14.18	14.22	14.06	14.09	4600
2003-09-15	14.07	14.08	13.98	13.98	4200
2003-09-16	14.01	14.06	14.01	14.04	600
2003-09-17	14.06	14.08	13.90	13.92	9800
2003-09-18	13.87	13.87	13.64	13.64	2300
2003-09-19	13.79	13.95	13.52	13.57	8600
2003-09-22	13.61	13.67	13.57	13.57	1900
2003-09-23	13.51	13.90	13.51	13.90	62700
2003-09-24	13.84	13.84	13.73	13.73	2200
2003-09-25	13.81	13.84	13.79	13.82	1300
2003-09-26	13.81	13.81	13.75	13.75	1600
2003-09-29	13.72	13.72	13.59	13.60	2700
2003-09-30	13.65	13.65	13.40	13.55	6800
2003-10-01	13.55	13.84	13.55	13.84	5500
2003-10-02	13.86	14.04	13.85	14.02	4700
2003-10-03	14.04	14.05	13.91	14.00	3900
2003-10-06	13.95	14.06	13.90	14.06	1900
2003-10-07	14.11	14.14	14.00	14.07	3100
2003-10-08	14.10	14.13	13.94	14.03	5400
2003-10-09	14.02	14.04	13.99	13.99	11600
2003-10-10	14.15	14.20	14.15	14.19	1300
2003-10-13	14.15	14.35	14.15	14.35	1100
2003-10-14	14.21	14.21	14.09	14.11	14700
2003-10-15	14.10	14.26	14.08	14.13	4300
2003-10-16	14.14	14.48	14.14	14.45	3400
2003-10-17	14.44	14.58	14.32	14.32	4500
2003-10-20	14.30	14.36	14.24	14.30	2100
2003-10-21	14.29	14.40	14.29	14.37	4900
2003-10-22	14.39	14.53	14.39	14.47	5100
2003-10-23	14.41	14.41	13.85	14.12	11700
2003-10-24	14.05	14.12	13.94	13.96	4300
2003-10-27	14.03	14.21	14.00	14.09	3700
2003-10-28	14.07	14.20	14.07	14.18	6000
2003-10-29	14.20	14.26	14.17	14.18	3600
2003-10-30	14.25	14.30	14.17	14.23	2300
2003-10-31	14.19	14.37	14.10	14.37	4100
2003-11-03	14.33	14.33	14.10	14.27	7500
2003-11-04	14.32	14.32	13.98	14.04	14300
2003-11-05	13.98	13.98	13.71	13.71	5000
2003-11-06	13.75	13.82	13.72	13.79	4800
2003-11-07	13.90	14.10	13.90	14.07	4900
2003-11-10	14.10	14.34	14.10	14.34	6600
2003-11-11	14.37	14.43	14.33	14.43	6000
2003-11-12	14.54	14.61	14.53	14.56	5200
2003-11-13	14.60	14.67	14.45	14.55	2400
2003-11-14	14.52	14.52	14.30	14.33	2500
2003-11-17	14.35	14.43	14.09	14.10	7200
2003-11-18	14.13	14.30	14.13	14.30	1500
2003-11-19	14.33	14.47	14.33	14.42	10100
2003-11-20	14.48	14.61	14.48	14.53	12300
2003-11-21	14.50	14.52	14.45	14.50	1200
2003-11-24	14.47	14.47	14.19	14.30	7400
2003-11-25	14.37	14.47	14.31	14.35	3400
2003-11-26	14.32	14.40	14.21	14.30	61000
2003-11-28	14.36	14.40	14.30	14.34	35100
2003-12-01	14.20	14.35	14.19	14.29	4600
2003-12-02	14.33	14.40	14.25	14.32	3900
2003-12-03	14.21	14.40	14.19	14.37	5600
2003-12-04	14.32	14.32	14.16	14.23	3300
2003-12-05	14.26	14.36	14.26	14.33	7300
2003-12-08	14.37	14.43	14.35	14.43	2900
2003-12-09	14.40	14.44	14.34	14.41	1600
2003-12-10	14.40	14.43	14.35	14.39	3600
2003-12-11	14.30	14.30	14.20	14.29	1000
2003-12-12	14.32	14.43	14.32	14.38	1000
2003-12-15	14.30	14.40	14.19	14.19	11500
2003-12-16	14.12	14.29	14.08	14.08	7100
2003-12-17	14.02	14.15	14.02	14.13	3600
2003-12-18	14.15	14.16	14.05	14.10	11000
2003-12-19	14.06	14.06	14.00	14.00	11800
2003-12-22	14.02	14.11	14.02	14.08	2300
2003-12-23	14.03	14.10	13.99	14.04	3900
2003-12-24	14.13	14.21	14.13	14.20	1800
2003-12-26	14.27	14.30	14.27	14.30	800
2003-12-29	14.29	14.29	14.12	14.20	2800
2003-12-30	14.15	14.32	14.15	14.30	4200
2003-12-31	14.30	14.35	14.22	14.22	7000
2004-01-02	14.27	14.57	14.27	14.44	5000
2004-01-05	14.60	14.66	14.51	14.53	3100
2004-01-06	14.58	14.58	14.50	14.54	3500
2004-01-07	14.55	14.55	14.30	14.32	4800
2004-01-08	14.36	14.40	14.30	14.30	5800
2004-01-09	14.34	14.60	14.34	14.55	8700
2004-01-12	14.59	14.59	14.30	14.30	9100
2004-01-13	14.31	14.31	14.24	14.24	3500
2004-01-14	14.24	14.24	14.05	14.18	11100
2004-01-15	14.06	14.20	14.06	14.20	4100
2004-01-16	14.20	14.20	14.05	14.18	6800
2004-01-20	14.24	14.35	14.18	14.28	6200
2004-01-21	14.27	14.27	14.16	14.22	8200
2004-01-22	14.22	14.28	14.18	14.28	1900
2004-01-23	14.14	14.17	13.98	14.06	6900
2004-01-26	14.16	14.16	14.10	14.11	3500
2004-01-27	14.16	14.23	14.16	14.18	11100
2004-01-28	14.10	14.10	13.92	13.92	5200
2004-01-29	13.92	13.96	13.87	13.90	7600
2004-01-30	13.92	13.92	13.30	13.37	29600
2004-02-02	13.34	13.44	13.30	13.36	17500
2004-02-03	13.30	13.41	13.28	13.28	7900
2004-02-04	13.28	13.36	13.28	13.30	4400
2004-02-05	13.32	13.37	13.25	13.25	4500
2004-02-06	13.39	13.43	13.34	13.36	6600
2004-02-09	13.45	13.45	13.33	13.37	16400
2004-02-10	13.36	13.37	13.31	13.34	7100
2004-02-11	13.38	13.64	13.33	13.64	2700
2004-02-12	13.59	13.59	13.53	13.54	8400
2004-02-13	13.54	13.68	13.51	13.51	5800
2004-02-17	13.61	13.61	13.48	13.52	30800
2004-02-18	13.57	13.57	13.30	13.30	10500
2004-02-19	13.24	13.30	13.20	13.22	7100
2004-02-20	13.19	13.25	13.00	13.25	12900
2004-02-23	13.35	13.38	13.30	13.37	10100
2004-02-24	13.37	13.55	13.37	13.55	5600
2004-02-25	13.62	13.62	13.39	13.40	18400
2004-02-26	13.14	13.24	13.12	13.18	48000
2004-02-27	13.21	13.37	13.13	13.35	22400
2004-03-01	13.45	13.45	13.30	13.36	13100
2004-03-02	13.46	13.46	13.30	13.35	21300
2004-03-03	13.34	13.44	13.25	13.41	9200
2004-03-04	13.51	13.57	13.45	13.57	24200
2004-03-05	13.65	13.72	13.62	13.63	9100
2004-03-08	13.73	13.75	13.69	13.73	8100
2004-03-09	13.70	13.80	13.70	13.75	10700
2004-03-10	13.80	13.96	13.74	13.82	16600
2004-03-11	13.89	13.89	13.65	13.77	26000
2004-03-12	13.70	13.70	13.54	13.58	17000
2004-03-15	13.68	13.68	13.50	13.54	8300
2004-03-16	13.70	13.72	13.55	13.67	5300
2004-03-17	13.67	13.73	13.58	13.61	6700
2004-03-18	13.71	13.90	13.68	13.78	9200
2004-03-19	13.78	13.92	13.78	13.87	6500
2004-03-22	13.97	13.97	13.71	13.82	9200
2004-03-23	13.85	13.97	13.79	13.91	31000
2004-03-24	13.81	13.89	13.74	13.79	18100
2004-03-25	13.86	14.00	13.86	13.93	10500
2004-03-26	13.92	14.04	13.87	13.89	8100
2004-03-29	13.93	13.96	13.80	13.84	10300
2004-03-30	13.80	13.95	13.76	13.81	6800
2004-03-31	13.69	13.75	13.53	13.53	24900
2004-04-01	13.56	13.81	13.55	13.81	19400
2004-04-02	13.71	13.83	13.65	13.76	11900
2004-04-05	13.85	13.94	13.77	13.92	7700
2004-04-06	13.95	14.08	13.90	14.02	9700
2004-04-07	13.92	13.94	13.82	13.90	9300
2004-04-08	13.75	13.75	13.51	13.63	11700
2004-04-12	13.61	13.61	13.43	13.51	14500
2004-04-13	13.58	13.58	13.48	13.49	7400
2004-04-14	13.40	13.41	13.30	13.34	8900
2004-04-15	13.33	13.40	13.26	13.27	8300
2004-04-16	13.37	13.37	13.25	13.31	9000
2004-04-19	13.35	13.36	13.27	13.28	21600
2004-04-20	13.25	13.29	13.15	13.15	11200
2004-04-21	13.10	13.20	13.10	13.13	6000
2004-04-22	13.08	13.08	12.85	12.85	19100
2004-04-23	12.89	12.89	12.63	12.66	23600
2004-04-26	12.85	12.87	12.70	12.77	8300
2004-04-27	12.84	12.84	12.58	12.61	13900
2004-04-28	12.65	12.65	12.05	12.05	10200
2004-04-29	12.30	12.43	12.07	12.20	34800
2004-04-30	12.20	12.35	12.08	12.34	17500
2004-05-03	12.44	12.44	12.29	12.31	3200
2004-05-04	12.33	12.57	12.33	12.57	9700
2004-05-05	12.50	12.62	12.40	12.62	11100
2004-05-06	12.55	12.61	12.41	12.61	12900
2004-05-07	12.50	12.53	12.29	12.34	16500
2004-05-10	12.25	12.31	12.11	12.31	7200
2004-05-11	12.41	12.49	12.30	12.49	3300
2004-05-12	12.41	12.41	12.24	12.37	4600
2004-05-13	12.25	12.38	12.25	12.38	3200
2004-05-14	12.40	12.49	12.36	12.42	14200
2004-05-17	12.52	12.52	12.15	12.17	10000
2004-05-18	12.18	12.22	12.15	12.20	2500
2004-05-19	12.22	12.32	12.19	12.19	8400
2004-05-20	12.25	12.37	12.25	12.33	3200
2004-05-21	12.36	12.40	12.33	12.33	4500
2004-05-24	12.43	12.43	12.42	12.43	2600
2004-05-25	12.53	12.55	12.40	12.49	8000
2004-05-26	12.50	12.56	12.49	12.50	17300
2004-05-27	12.41	12.48	12.31	12.46	36200
2004-05-28	12.42	12.50	12.32	12.50	21700
2004-06-01	12.38	12.38	12.10	12.28	20900
2004-06-02	12.27	12.34	12.20	12.25	4300
2004-06-03	12.34	12.38	12.21	12.29	7700
2004-06-04	12.39	12.50	12.39	12.49	7900
2004-06-07	12.50	12.50	12.37	12.37	10300
2004-06-08	12.29	12.40	12.29	12.40	88100
2004-06-09	12.41	12.42	12.28	12.32	6000
2004-06-10	12.32	12.37	12.24	12.27	11800
2004-06-14	12.30	12.30	12.03	12.03	8600
2004-06-15	12.07	12.28	12.05	12.28	11700
2004-06-16	12.38	12.38	12.10	12.23	4700
2004-06-17	12.16	12.28	12.16	12.20	2400
2004-06-18	12.30	12.35	12.06	12.08	13500
2004-06-21	12.17	12.17	11.97	11.98	8000
2004-06-22	12.02	12.09	11.83	11.88	30700
2004-06-23	11.86	12.08	11.84	12.07	18900
2004-06-24	12.12	12.16	11.98	11.99	8700
2004-06-25	11.97	12.06	11.89	12.05	14300
2004-06-28	12.06	12.20	12.04	12.13	22700
2004-06-29	12.12	12.22	12.09	12.17	6200
2004-06-30	12.23	12.59	12.12	12.54	12600
2004-07-01	12.51	12.54	12.40	12.42	2700
2004-07-02	12.44	12.60	12.38	12.58	6400
2004-07-06	12.60	12.62	12.54	12.61	4900
2004-07-07	12.67	12.74	12.60	12.61	6400
2004-07-08	12.71	12.73	12.55	12.71	7100
2004-07-09	12.69	12.75	12.68	12.74	10500
2004-07-12	12.80	12.80	12.72	12.73	2600
2004-07-13	12.70	12.70	12.58	12.62	4100
2004-07-14	12.68	12.68	12.39	12.39	6900
2004-07-15	12.40	12.40	12.28	12.31	63800
2004-07-16	12.25	12.39	12.25	12.25	7700
2004-07-19	12.31	12.59	12.29	12.59	12700
2004-07-20	12.54	12.54	12.38	12.43	3500
2004-07-21	12.27	12.27	11.93	12.15	15600
2004-07-22	12.28	12.28	12.02	12.08	11300
2004-07-23	12.04	12.04	11.98	12.04	10400
2004-07-26	12.00	12.01	11.98	12.01	3500
2004-07-27	12.01	12.01	11.85	11.90	9000
2004-07-28	11.95	11.95	11.66	11.70	13000
2004-07-29	11.78	11.79	11.64	11.66	5500
2004-07-30	11.70	11.77	11.64	11.76	24700
2004-08-02	11.70	11.70	11.67	11.70	1500
2004-08-03	11.79	11.96	11.79	11.93	8200
2004-08-04	12.00	12.00	11.81	11.88	16600
2004-08-05	11.74	11.82	11.74	11.82	12400
2004-08-06	11.76	11.81	11.76	11.79	6400
2004-08-09	11.79	11.82	11.77	11.78	3100
2004-08-10	11.86	12.20	11.75	12.14	21100
2004-08-11	12.24	12.24	11.95	12.06	12400
2004-08-12	11.98	12.07	11.97	11.98	11600
2004-08-13	12.10	12.18	12.07	12.18	8600
2004-08-16	12.17	12.30	12.07	12.30	11000
2004-08-17	12.36	12.37	12.12	12.15	9300
2004-08-18	12.20	12.24	12.10	12.24	3600
2004-08-19	12.34	12.43	12.31	12.38	8400
2004-08-20	12.40	12.44	12.36	12.39	13100
2004-08-23	12.36	12.38	12.30	12.30	12700
2004-08-24	12.40	12.40	12.29	12.30	4300
2004-08-25	12.25	12.29	12.25	12.28	24900
2004-08-26	12.22	12.22	12.10	12.16	8300
2004-08-27	12.16	12.19	12.12	12.15	60700
2004-08-30	12.07	12.07	11.91	11.92	67300
2004-08-31	11.90	12.14	11.88	12.14	11300
2004-09-01	12.15	12.24	12.15	12.17	1500
2004-09-02	12.21	12.24	12.20	12.20	5800
2004-09-03	12.19	12.29	12.14	12.23	2700
2004-09-07	12.33	12.47	12.33	12.39	12600
2004-09-08	12.33	12.40	12.30	12.34	8100
2004-09-09	12.39	12.40	12.25	12.27	5200
2004-09-10	12.22	12.33	12.20	12.25	4200
2004-09-13	12.27	12.37	12.18	12.29	7900
2004-09-14	12.31	12.41	12.29	12.37	6200
2004-09-15	12.40	12.47	12.32	12.43	10800
2004-09-16	12.36	12.76	12.36	12.69	11300
2004-09-17	12.60	12.66	12.40	12.64	9900
2004-09-20	12.74	12.93	12.69	12.93	14000
2004-09-21	12.99	13.15	12.99	13.10	9400
2004-09-22	13.01	13.11	12.96	13.11	6900
2004-09-23	13.01	13.08	12.94	13.01	5700
2004-09-24	13.07	13.07	12.90	12.91	5600
2004-09-27	12.83	12.88	12.80	12.88	7500
2004-09-28	12.82	13.13	12.82	13.13	6200
2004-09-29	13.13	13.16	12.99	13.08	67100
2004-09-30	13.13	13.13	13.00	13.00	2500
2004-10-01	13.01	13.13	13.01	13.13	2500
2004-10-04	13.20	13.27	13.14	13.19	7900
2004-10-05	13.29	13.39	13.20	13.37	22200
2004-10-06	13.35	13.46	13.34	13.46	8200
2004-10-07	13.56	13.56	13.37	13.41	25800
2004-10-08	13.51	13.56	13.46	13.51	6700
2004-10-11	13.58	13.59	13.56	13.56	700
2004-10-12	13.52	13.52	13.47	13.48	7600
2004-10-13	13.40	13.47	13.30	13.43	13100
2004-10-14	13.35	13.52	13.22	13.33	12000
2004-10-15	13.17	13.17	12.78	12.87	29500
2004-10-18	12.71	12.87	12.61	12.63	21700
2004-10-19	12.64	13.01	12.61	12.97	23700
2004-10-20	13.07	13.16	12.96	13.07	26600
2004-10-21	13.19	13.58	13.19	13.51	11300
2004-10-22	13.29	13.30	13.05	13.25	49000
2004-10-25	13.30	13.52	13.30	13.43	8300
2004-10-26	13.44	13.52	13.29	13.52	16000
2004-10-27	13.53	13.70	13.45	13.50	14300
2004-10-28	13.54	13.60	13.34	13.34	10300
2004-10-29	13.39	13.58	13.39	13.54	7000
2004-11-01	13.48	13.51	13.37	13.51	8500
2004-11-02	13.48	13.55	13.46	13.50	7900
2004-11-03	13.67	13.71	13.56	13.63	15200
2004-11-04	13.67	13.75	13.67	13.75	32000
2004-11-05	13.76	13.87	13.73	13.83	15500
2004-11-08	13.90	14.00	13.85	13.97	31700
2004-11-09	13.92	14.12	13.92	14.12	10700
2004-11-10	14.22	14.30	14.10	14.22	28900
2004-11-11	14.24	14.27	14.13	14.27	15200
2004-11-12	14.27	14.50	14.17	14.46	8100
2004-11-15	14.38	14.60	14.34	14.60	24500
2004-11-16	14.67	14.98	14.67	14.93	22800
2004-11-17	15.00	15.05	14.69	14.82	17800
2004-11-18	14.55	14.55	14.34	14.46	40200
2004-11-19	14.45	14.71	14.45	14.69	9100
2004-11-22	14.79	15.00	14.79	15.00	20900
2004-11-23	15.00	15.13	15.00	15.09	12000
2004-11-24	15.14	15.23	15.14	15.19	31100
2004-11-26	15.25	15.29	15.21	15.29	14700
2004-11-29	15.06	15.22	14.98	14.99	16300
2004-11-30	14.85	14.87	14.70	14.81	13700
2004-12-01	14.70	15.17	14.70	15.16	22800
2004-12-02	15.06	15.17	15.02	15.09	6900
2004-12-03	14.90	15.09	14.90	15.06	10500
2004-12-06	14.86	14.98	14.81	14.98	309100
2004-12-07	14.96	14.96	14.81	14.83	5100
2004-12-08	14.63	14.76	14.42	14.76	11300
2004-12-09	14.60	14.60	14.36	14.38	11800
2004-12-10	14.29	14.34	14.20	14.33	14700
2004-12-13	14.15	14.24	14.10	14.24	12200
2004-12-14	14.12	14.48	14.05	14.45	14900
2004-12-15	14.47	14.71	14.47	14.66	9100
2004-12-16	14.56	14.57	14.41	14.42	7800
2004-12-17	14.42	14.55	14.38	14.51	5700
2004-12-20	14.43	14.64	14.43	14.64	8100
2004-12-21	14.70	14.90	14.62	14.90	7300
2004-12-22	14.86	14.95	14.83	14.94	5900
2004-12-23	14.90	15.06	14.90	15.04	7100
2004-12-27	15.10	15.11	15.01	15.11	1700
2004-12-28	15.10	15.11	15.06	15.06	4400
2004-12-29	15.20	15.36	14.88	15.14	14300
2004-12-30	15.08	15.21	15.04	15.12	8800
2004-12-31	15.06	15.11	14.98	15.11	15500
2005-01-03	15.11	15.11	15.11	15.11	500
2005-01-04	14.93	15.01	14.87	14.96	24200
2005-01-05	14.90	15.06	14.90	14.90	14500
2005-01-06	14.75	15.00	14.75	15.00	8000
2005-01-07	15.06	15.37	15.06	15.33	33500
2005-01-10	15.40	15.51	15.37	15.46	121500
2005-01-11	15.49	15.60	15.45	15.58	16700
2005-01-12	15.68	15.82	15.68	15.78	12500
2005-01-13	15.73	15.78	15.73	15.77	8100
2005-01-14	15.60	15.63	15.50	15.50	7400
2005-01-18	15.48	15.53	15.37	15.42	100100
2005-01-19	15.42	15.43	15.36	15.40	15900
2005-01-20	15.35	15.35	15.19	15.29	8300
2005-01-21	15.35	15.56	15.35	15.56	7500
2005-01-24	15.61	15.61	15.39	15.45	16300
2005-01-25	15.36	15.40	15.30	15.40	4700
2005-01-26	15.55	15.68	15.55	15.61	4200
2005-01-27	15.55	15.55	15.24	15.39	22600
2005-01-28	15.35	15.39	15.20	15.29	18000
2005-01-31	15.25	15.32	15.22	15.28	12200
2005-02-01	15.32	15.63	15.32	15.59	8400
2005-02-02	15.59	15.69	15.39	15.63	18200
2005-02-03	15.60	15.66	15.53	15.66	12700
2005-02-04	15.62	15.62	15.21	15.24	26500
2005-02-07	15.04	15.09	14.77	14.85	23300
2005-02-08	14.82	15.20	14.74	15.16	15900
2005-02-09	15.06	15.24	15.06	15.22	5500
2005-02-10	15.21	15.33	15.15	15.23	13300
2005-02-11	15.15	15.35	15.15	15.32	7400
2005-02-14	15.40	15.59	15.31	15.59	16500
2005-02-15	15.58	15.80	15.53	15.72	16100
2005-02-16	15.66	15.75	15.60	15.71	41500
2005-02-17	15.71	15.71	15.50	15.65	28900
2005-02-18	15.60	15.65	15.38	15.41	11200
2005-02-22	15.42	15.42	15.35	15.40	10700
2005-02-23	15.16	15.33	15.16	15.33	18700
2005-02-24	15.24	15.24	15.00	15.15	13300
2005-02-25	15.02	15.02	14.61	14.61	35500
2005-02-28	14.72	14.81	14.46	14.48	28100
2005-03-01	14.45	14.45	14.29	14.40	70800
2005-03-02	14.35	14.80	14.35	14.80	25900
2005-03-03	14.79	14.79	14.53	14.70	21600
2005-03-04	14.81	15.01	14.81	15.00	20600
2005-03-07	14.99	15.18	14.92	15.04	15700
2005-03-08	15.13	15.37	15.13	15.37	14800
2005-03-09	15.38	15.38	15.16	15.20	31600
2005-03-10	15.20	15.26	15.20	15.20	4000
2005-03-11	15.25	15.25	15.13	15.15	8000
2005-03-14	15.10	15.29	15.06	15.28	21800
2005-03-15	15.28	15.33	15.19	15.19	6800
2005-03-16	15.22	15.35	15.22	15.27	24700
2005-03-17	15.25	15.35	15.19	15.22	11000
2005-03-18	15.22	15.33	14.96	15.11	12700
2005-03-21	15.11	15.32	15.11	15.31	5600
2005-03-22	15.23	15.61	15.23	15.40	25100
2005-03-23	15.32	15.38	15.17	15.23	9500
2005-03-24	15.13	15.15	14.93	14.96	9700
2005-03-28	14.85	14.93	14.74	14.93	4700
2005-03-29	14.85	15.01	14.85	14.99	61000
2005-03-30	14.95	15.11	14.92	15.10	8800
2005-03-31	15.04	15.28	14.99	15.26	9600
2005-04-01	15.29	15.36	15.18	15.31	15900
2005-04-04	15.26	15.40	15.24	15.40	11600
2005-04-05	15.44	15.44	15.18	15.23	4900
2005-04-06	15.29	15.34	15.13	15.24	2500
2005-04-07	15.21	15.24	15.19	15.22	9400
2005-04-08	15.10	15.35	15.10	15.29	5300
2005-04-11	15.25	15.32	15.24	15.30	4100
2005-04-12	15.22	15.23	15.05	15.11	5700
2005-04-13	15.19	15.19	15.08	15.08	39700
2005-04-14	15.06	15.08	14.76	14.84	14400
2005-04-15	14.84	14.87	14.63	14.67	15000
2005-04-18	14.57	14.98	14.57	14.98	12000
2005-04-19	14.98	15.12	14.93	15.12	27000
2005-04-20	15.06	15.12	14.93	15.12	23500
2005-04-21	15.19	15.24	15.06	15.22	13900
2005-04-22	15.20	15.27	15.08	15.11	3500
2005-04-25	15.00	15.20	15.00	15.18	4200
2005-04-26	15.12	15.21	15.11	15.21	8700
2005-04-27	15.20	15.21	14.93	15.03	14600
2005-04-28	14.95	15.15	14.94	15.02	7900
2005-04-29	15.00	15.12	15.00	15.07	6000
2005-05-02	15.17	15.17	14.99	15.16	10400
2005-05-03	15.10	15.21	15.05	15.05	8800
2005-05-04	15.16	15.33	15.16	15.33	12900
2005-05-05	15.28	15.31	15.23	15.25	14400
2005-05-06	15.30	15.40	15.30	15.34	6900
2005-05-09	15.40	15.45	15.40	15.42	4400
2005-05-10	15.41	15.65	15.41	15.63	15400
2005-05-11	15.52	15.52	15.47	15.52	5600
2005-05-12	15.50	15.50	15.15	15.26	20300
2005-05-13	15.06	15.20	14.96	15.02	11200
2005-05-16	15.00	15.04	14.88	14.90	34400
2005-05-17	14.83	15.03	14.83	14.97	4400
2005-05-18	15.05	15.06	14.98	15.03	4400
2005-05-19	15.09	15.40	15.09	15.40	8700
2005-05-20	15.35	15.45	15.29	15.40	42600
2005-05-23	15.40	15.50	15.40	15.46	14400
2005-05-24	15.45	15.65	15.45	15.60	19000
2005-05-25	15.62	15.62	15.50	15.51	75800
2005-05-26	15.58	15.75	15.52	15.68	54400
2005-05-27	15.47	15.95	15.47	15.95	303900
2005-05-31	15.82	16.06	15.77	15.97	33200
2005-06-01	16.02	16.08	15.89	15.91	22500
2005-06-02	15.91	16.05	15.70	15.76	31500
2005-06-03	15.72	15.95	15.72	15.77	7400
2005-06-06	15.80	15.80	15.57	15.60	7900
2005-06-07	15.64	15.99	15.60	15.90	40100
2005-06-08	15.90	15.99	15.81	15.88	16400
2005-06-09	15.88	15.92	15.77	15.85	12100
2005-06-10	15.97	16.09	15.87	15.92	19700
2005-06-13	15.85	15.90	15.82	15.86	11900
2005-06-14	15.96	16.25	15.92	16.21	18600
2005-06-15	16.13	16.58	16.13	16.58	61100
2005-06-16	16.52	16.81	16.43	16.44	53700
2005-06-17	16.46	16.78	16.46	16.76	39900
2005-06-20	16.76	16.76	16.53	16.60	16200
2005-06-21	16.57	16.80	16.57	16.61	40000
2005-06-22	16.46	16.75	16.46	16.72	19800
2005-06-23	16.68	16.71	16.50	16.52	28900
2005-06-24	16.40	16.73	16.40	16.61	13200
2005-06-27	16.42	16.80	16.42	16.79	15400
2005-06-28	16.50	16.97	16.48	16.77	37500
2005-06-29	16.77	16.89	16.62	16.67	28100
2005-06-30	16.72	16.91	16.52	16.66	26500
2005-07-01	16.80	16.82	16.71	16.75	3800
2005-07-05	16.43	16.65	16.36	16.50	42100
2005-07-06	16.52	16.62	16.47	16.56	22300
2005-07-07	16.43	16.84	16.43	16.72	68300
2005-07-08	16.82	16.85	16.66	16.84	20300
2005-07-11	16.89	16.95	16.78	16.78	8200
2005-07-12	16.88	17.16	16.87	17.13	25900
2005-07-13	17.03	17.15	17.03	17.11	16800
2005-07-14	17.20	17.24	17.10	17.21	38500
2005-07-15	17.07	17.25	17.00	17.25	14000
2005-07-18	17.31	17.55	17.16	17.26	21700
2005-07-19	17.20	17.79	17.20	17.79	49200
2005-07-20	17.88	17.94	17.65	17.75	23500
2005-07-21	17.84	18.11	17.66	17.66	49500
2005-07-22	17.61	17.62	17.48	17.57	33700
2005-07-25	17.48	17.59	17.44	17.57	17900
2005-07-26	17.40	17.40	17.28	17.33	11500
2005-07-27	17.24	17.36	17.19	17.36	41500
2005-07-28	17.31	17.32	17.25	17.29	5700
2005-07-29	17.30	17.58	17.30	17.58	12200
2005-08-01	17.68	17.68	17.68	17.68	300
2005-08-02	17.82	18.20	17.82	18.00	44600
2005-08-03	17.88	18.03	17.80	17.80	57400
2005-08-04	17.73	18.30	17.73	18.24	58900
2005-08-05	18.00	18.08	17.89	18.04	39600
2005-08-08	18.03	18.18	17.92	17.92	29700
2005-08-09	17.88	18.02	17.88	17.98	22500
2005-08-10	17.88	18.29	17.88	18.26	51500
2005-08-11	18.30	18.66	18.30	18.60	35800
2005-08-12	18.50	18.62	18.28	18.39	40300
2005-08-15	18.17	18.63	18.17	18.63	31000
2005-08-16	18.40	18.57	18.21	18.21	10500
2005-08-17	18.08	18.15	18.01	18.07	15900
2005-08-18	17.95	17.95	17.46	17.72	62600
2005-08-19	17.62	18.25	17.61	18.14	24300
2005-08-22	18.14	18.23	18.02	18.17	15500
2005-08-23	18.17	18.30	18.14	18.20	18300
2005-08-24	18.20	18.55	18.16	18.54	22900
2005-08-25	18.44	18.70	18.41	18.44	13700
2005-08-26	18.45	18.62	18.41	18.45	13300
2005-08-29	18.36	18.42	18.24	18.35	34400
2005-08-30	18.00	18.32	18.00	18.23	6700
2005-08-31	18.28	18.51	18.28	18.37	18400
2005-09-01	18.24	18.56	18.12	18.34	20600
2005-09-02	18.16	18.27	17.95	18.27	27600
2005-09-06	18.26	18.70	18.26	18.60	17000
2005-09-07	18.46	18.72	18.46	18.65	21600
2005-09-08	18.70	18.78	18.44	18.48	27000
2005-09-09	18.40	18.80	18.40	18.60	14000
2005-09-12	18.48	18.48	18.06	18.19	27800
2005-09-13	18.19	18.54	18.19	18.49	25600
2005-09-14	18.40	18.68	18.40	18.55	13700
2005-09-15	18.62	18.64	18.45	18.64	21600
2005-09-16	18.69	18.99	18.69	18.96	14200
2005-09-19	18.90	19.45	18.90	19.41	26400
2005-09-20	19.30	19.61	19.30	19.61	21400
2005-09-21	19.55	19.86	19.55	19.78	19800
2005-09-22	19.75	19.84	19.52	19.58	12200
2005-09-23	19.40	19.75	19.36	19.75	11600
2005-09-26	19.55	19.83	19.40	19.40	11000
2005-09-27	19.35	19.88	19.35	19.66	18900
2005-09-28	19.57	19.73	19.49	19.61	18800
2005-09-29	19.40	20.18	19.40	19.98	44700
2005-09-30	20.07	20.15	19.67	19.79	22600
2005-10-03	19.92	20.55	19.92	20.51	46000
2005-10-04	20.47	21.45	20.35	20.82	54700
2005-10-05	20.84	20.86	20.17	20.17	31000
2005-10-06	19.92	19.92	18.61	19.02	75700
2005-10-07	18.98	20.25	18.98	19.92	78800
2005-10-10	20.10	20.25	20.00	20.25	12200
2005-10-11	20.04	20.33	19.74	19.80	49700
2005-10-12	19.75	20.04	19.60	19.91	19700
2005-10-13	19.49	20.30	19.49	20.01	21300
2005-10-14	19.84	19.93	19.65	19.75	14900
2005-10-17	19.72	20.23	19.72	20.23	20200
2005-10-18	20.08	20.08	19.80	19.84	19800
2005-10-19	19.85	19.85	19.30	19.55	34600
2005-10-20	19.55	19.78	19.16	19.38	8900
2005-10-21	19.22	20.01	19.03	19.89	20400
2005-10-24	19.72	19.90	19.59	19.68	9100
2005-10-25	19.75	20.18	19.75	19.95	11400
2005-10-26	19.85	20.39	19.85	20.30	27300
2005-10-27	20.22	20.66	20.08	20.20	54200
2005-10-28	20.05	20.40	19.58	20.13	27000
2005-10-31	20.17	20.30	19.64	19.84	19800
2005-11-01	19.57	20.04	19.57	19.85	15900
2005-11-02	19.74	20.10	19.74	19.94	7900
2005-11-03	19.99	20.33	19.99	20.27	13800
2005-11-04	20.17	20.41	20.13	20.26	13600
2005-11-07	20.25	20.25	19.80	19.86	15400
2005-11-08	19.80	20.23	19.65	19.92	24400
2005-11-09	19.90	20.23	19.82	20.21	12500
2005-11-10	20.10	20.16	19.90	19.91	19300
2005-11-11	19.85	20.03	19.84	20.03	22100
2005-11-14	19.96	20.24	19.96	20.10	25000
2005-11-15	20.00	20.15	19.80	19.91	13000
2005-11-16	19.89	19.92	19.74	19.92	7200
2005-11-17	19.92	20.40	19.88	20.40	22600
2005-11-18	20.25	20.38	20.14	20.21	5600
2005-11-21	20.31	20.42	20.20	20.30	8500
2005-11-22	20.30	20.30	19.89	20.12	28500
2005-11-23	20.13	20.74	20.13	20.63	24700
2005-11-25	21.15	21.21	20.99	21.08	42300
2005-11-28	20.98	21.51	20.98	21.43	26600
2005-11-29	21.30	21.45	21.24	21.40	59000
2005-11-30	21.42	21.45	21.10	21.10	14300
2005-12-01	21.03	21.50	21.03	21.50	24500
2005-12-02	21.50	21.90	21.50	21.63	13200
2005-12-05	21.70	22.50	21.70	21.88	30500
2005-12-06	21.97	22.55	21.97	22.28	25200
2005-12-07	22.30	22.49	22.27	22.33	10100
2005-12-08	22.34	22.58	22.20	22.58	34200
2005-12-09	22.52	22.52	22.21	22.31	11600
2005-12-12	22.45	22.50	22.14	22.21	15700
2005-12-13	22.19	22.47	22.19	22.25	10100
2005-12-14	22.38	22.75	22.35	22.40	15700
2005-12-15	22.38	22.52	22.28	22.50	13900
2005-12-16	22.42	22.64	22.26	22.37	16600
2005-12-19	22.32	22.81	22.27	22.61	7800
2005-12-20	22.50	22.70	22.37	22.44	14600
2005-12-21	22.37	22.57	22.24	22.53	54700
2005-12-22	22.41	22.69	22.41	22.53	19500
2005-12-23	22.38	22.59	22.10	22.35	32400
2005-12-27	22.25	22.27	22.22	22.27	2000
2005-12-28	22.34	22.50	22.31	22.46	6100
2005-12-29	22.26	22.26	22.08	22.13	4300
2005-12-30	22.08	22.08	21.77	21.83	6900
2006-01-03	21.72	23.28	21.72	22.91	44400
2006-01-04	22.85	22.97	22.19	22.47	21600
2006-01-05	22.25	22.33	21.98	22.13	9400
2006-01-06	22.13	22.13	21.75	21.82	7800
2006-01-09	21.50	21.52	21.34	21.42	25400
2006-01-10	21.37	21.53	20.85	21.40	54000
2006-01-11	21.36	21.68	21.36	21.46	19900
2006-01-12	21.35	21.41	20.69	20.81	29100
2006-01-13	20.73	20.76	20.07	20.51	31300
2006-01-17	20.30	20.59	20.20	20.31	27100
2006-01-18	20.37	20.37	20.10	20.21	9400
2006-01-19	19.95	20.43	19.85	20.25	27900
2006-01-20	20.35	20.77	20.35	20.75	17500
2006-01-23	20.82	20.93	20.68	20.90	10900
2006-01-24	20.70	20.72	20.41	20.51	22600
2006-01-25	20.53	20.64	20.43	20.49	74300
2006-01-26	20.58	20.60	20.17	20.21	17700
2006-01-27	20.26	20.82	20.26	20.35	73900
2006-01-30	20.55	20.84	20.55	20.55	18000
2006-01-31	20.71	20.82	20.53	20.59	16800
2006-02-01	20.63	20.63	20.10	20.17	25000
2006-02-02	20.16	20.95	20.06	20.81	56500
2006-02-03	20.61	20.61	20.44	20.51	15400
2006-02-06	20.58	20.58	20.20	20.20	10000
2006-02-07	20.15	20.50	20.13	20.44	8700
2006-02-08	20.40	20.88	20.40	20.82	28200
2006-02-09	20.88	21.25	20.73	20.73	121300
2006-02-10	20.73	21.00	20.28	20.31	46200
2006-02-13	20.20	20.53	20.10	20.24	21200
2006-02-14	20.36	20.41	20.07	20.21	11800
2006-02-15	20.15	20.38	20.08	20.27	49500
2006-02-16	20.30	20.65	20.30	20.60	15100
2006-02-17	20.72	20.72	20.50	20.60	6400
2006-02-21	20.61	20.85	20.61	20.72	53400
2006-02-22	20.84	20.93	20.71	20.84	43000
2006-02-23	20.87	21.18	20.79	21.06	32000
2006-02-24	21.00	21.15	20.98	21.12	16900
2006-02-27	20.95	21.53	20.95	21.20	22900
2006-02-28	21.22	21.28	20.88	21.24	30200
2006-03-01	21.00	21.09	20.84	20.95	7100
2006-03-02	20.85	21.06	20.58	20.71	11600
2006-03-03	20.58	20.81	20.56	20.81	13600
2006-03-06	20.76	20.76	20.55	20.62	15400
2006-03-07	20.40	20.76	20.40	20.70	15800
2006-03-08	20.75	20.75	20.14	20.33	31100
2006-03-09	20.41	20.45	20.15	20.15	11600
2006-03-10	20.07	20.27	20.00	20.27	12700
2006-03-13	20.02	20.15	20.02	20.09	18500
2006-03-14	20.17	20.29	20.10	20.23	9900
2006-03-15	20.27	20.41	20.27	20.39	6100
2006-03-16	20.41	20.70	20.41	20.58	9300
2006-03-17	20.50	20.90	20.44	20.66	17400
2006-03-20	20.48	20.65	20.33	20.51	14300
2006-03-21	20.51	20.51	20.14	20.17	18600
2006-03-22	20.00	20.18	19.82	19.93	13700
2006-03-23	19.85	20.05	19.78	20.01	9500
2006-03-24	19.91	20.12	19.91	20.10	16200
2006-03-27	20.09	20.09	19.29	19.41	31700
2006-03-28	19.42	19.44	18.72	18.80	100600
2006-03-29	18.95	19.38	18.93	19.23	66400
2006-03-30	19.46	19.80	19.35	19.42	14900
2006-03-31	19.27	19.30	18.95	19.13	22400
2006-04-03	18.97	19.63	18.97	19.60	44200
2006-04-04	19.65	19.65	19.39	19.53	18400
2006-04-05	19.59	19.84	19.33	19.76	8900
2006-04-06	19.96	19.97	19.68	19.91	14000
2006-04-07	20.05	20.15	19.76	19.83	24800
2006-04-10	19.95	20.12	19.95	20.10	53300
2006-04-11	20.20	20.20	20.03	20.09	8100
2006-04-12	20.00	20.05	19.69	19.69	5500
2006-04-13	19.60	19.81	19.55	19.81	16600
2006-04-17	19.84	19.84	19.61	19.65	47700
2006-04-18	19.64	19.69	19.38	19.63	21600
2006-04-19	19.53	19.63	19.40	19.43	11300
2006-04-20	19.40	19.59	19.39	19.56	28400
2006-04-21	19.86	20.14	19.86	20.02	43200
2006-04-24	20.00	20.79	19.99	20.76	48400
2006-04-25	20.73	20.74	20.45	20.45	20000
2006-04-26	20.51	20.88	20.51	20.68	18400
2006-04-27	20.61	20.99	20.55	20.82	28500
2006-04-28	20.80	20.98	20.72	20.89	11000
2006-05-01	20.83	21.29	20.83	21.24	23400
2006-05-02	21.20	21.20	20.92	21.04	17200
2006-05-03	21.04	21.30	20.93	21.20	9900
2006-05-04	21.16	21.21	21.08	21.19	8600
2006-05-05	21.15	21.18	21.04	21.13	11200
2006-05-08	21.08	21.30	21.00	21.27	4000
2006-05-09	21.33	21.65	21.33	21.43	15600
2006-05-10	21.37	21.73	21.37	21.66	13800
2006-05-11	21.62	21.62	21.33	21.36	22400
2006-05-12	21.31	21.51	21.27	21.44	16200
2006-05-15	21.45	22.32	21.36	22.24	127500
2006-05-16	22.37	22.42	21.99	22.11	34800
2006-05-17	22.05	22.27	21.87	21.96	50200
2006-05-18	21.98	22.04	21.83	21.94	15000
2006-05-19	21.94	22.32	21.81	22.12	10100
2006-05-22	21.90	21.95	21.75	21.95	10200
2006-05-23	21.90	22.05	21.83	21.97	13600
2006-05-24	21.90	21.90	20.89	21.00	25300
2006-05-25	21.37	21.88	21.28	21.88	40700
2006-05-26	21.95	21.95	21.68	21.93	18900
2006-05-30	21.75	22.00	21.47	21.48	21600
2006-05-31	21.73	21.80	20.98	21.13	32000
2006-06-01	21.07	21.74	21.07	21.27	18300
2006-06-02	21.25	21.61	21.20	21.20	15300
2006-06-05	21.27	21.45	21.19	21.22	32500
2006-06-06	20.97	21.15	20.81	21.15	12400
2006-06-07	20.94	21.39	20.86	21.22	74200
2006-06-08	21.12	21.20	20.64	21.03	17400
2006-06-09	21.30	21.88	21.30	21.68	13700
2006-06-12	21.68	22.07	21.25	21.53	21600
2006-06-13	21.25	22.03	21.15	21.57	35000
2006-06-14	21.50	21.69	21.27	21.55	20400
2006-06-15	21.50	21.56	21.40	21.53	49800
2006-06-16	21.43	21.44	20.84	20.92	17900
2006-06-19	20.90	20.90	20.62	20.73	24000
2006-06-20	20.83	20.83	20.40	20.40	7100
2006-06-21	20.63	21.02	20.63	20.98	14100
2006-06-22	20.78	20.84	20.56	20.56	15600
2006-06-23	20.52	20.57	20.26	20.50	11400
2006-06-26	20.55	20.55	20.30	20.44	10900
2006-06-27	20.42	20.53	20.31	20.37	13300
2006-06-28	20.40	20.44	20.11	20.29	9800
2006-06-29	20.39	20.88	20.39	20.88	15000
2006-06-30	20.81	21.00	20.62	20.70	7900
2006-07-03	20.75	20.75	20.66	20.67	600
2006-07-05	20.96	21.13	20.73	20.74	11400
2006-07-06	20.74	21.32	20.74	21.27	13800
2006-07-07	21.27	21.58	21.04	21.51	13100
2006-07-10	21.31	21.31	20.92	21.04	11800
2006-07-11	20.98	21.20	20.93	20.95	15200
2006-07-12	20.92	20.92	20.33	20.35	12300
2006-07-13	20.38	20.53	20.26	20.34	6500
2006-07-14	20.42	20.44	20.25	20.33	12700
2006-07-17	20.33	20.44	19.98	20.02	14800
2006-07-18	20.04	20.07	19.57	19.65	14000
2006-07-19	19.67	20.24	19.67	20.24	29500
2006-07-20	20.28	20.50	20.13	20.46	14200
2006-07-21	20.56	20.61	20.41	20.54	5700
2006-07-24	20.56	20.56	20.19	20.41	4800
2006-07-25	20.48	20.48	20.20	20.25	11000
2006-07-26	20.28	20.63	20.28	20.63	9000
2006-07-27	20.73	21.03	20.61	20.70	15000
2006-07-28	20.62	21.06	20.62	21.06	7400
2006-07-31	20.96	21.08	20.65	20.66	11300
2006-08-01	20.50	20.87	20.50	20.86	10600
2006-08-02	20.95	21.64	20.95	21.55	19300
2006-08-03	21.45	21.55	21.32	21.35	12400
2006-08-04	21.35	21.41	21.07	21.24	13200
2006-08-07	21.25	21.45	21.19	21.45	2600
2006-08-08	21.20	21.60	21.20	21.47	10600
2006-08-09	21.60	21.79	21.48	21.76	8200
2006-08-10	21.76	21.76	21.36	21.41	3900
2006-08-11	21.48	21.56	21.42	21.49	14700
2006-08-14	21.49	21.50	21.28	21.45	12900
2006-08-15	21.49	21.87	21.47	21.83	16300
2006-08-16	21.82	22.12	21.82	22.05	13400
2006-08-17	21.70	22.19	21.70	22.19	37600
2006-08-18	22.07	22.13	21.65	22.11	17400
2006-08-21	21.96	22.05	21.62	21.78	17600
2006-08-22	21.59	21.85	21.59	21.67	51200
2006-08-23	21.63	22.12	21.63	21.93	33500
2006-08-24	22.00	22.18	21.95	22.10	10000
2006-08-25	22.06	22.12	21.92	21.98	10500
2006-08-28	22.05	22.20	21.98	22.08	9900
2006-08-29	22.17	22.18	22.04	22.15	4300
2006-08-30	21.92	21.95	21.76	21.85	9400
2006-08-31	21.88	22.15	21.82	21.96	16700
2006-09-01	21.90	22.11	21.90	21.97	10700
2006-09-05	21.84	21.84	21.31	21.44	14500
2006-09-06	21.46	21.50	21.22	21.49	11400
2006-09-07	21.47	21.47	21.22	21.24	11600
2006-09-08	21.21	21.29	21.05	21.18	6800
2006-09-11	21.15	21.58	21.15	21.43	21500
2006-09-12	21.59	21.62	21.42	21.51	10300
2006-09-13	21.40	21.72	21.40	21.72	9300
2006-09-14	21.71	22.14	21.63	22.00	20800
2006-09-15	21.99	22.30	21.90	22.07	24100
2006-09-18	21.93	22.39	21.93	22.34	17500
2006-09-19	22.31	22.31	21.75	21.84	9200
2006-09-20	22.05	22.62	21.85	22.03	8400
2006-09-21	22.06	22.31	22.04	22.24	9100
2006-09-22	22.32	22.34	22.08	22.26	13300
2006-09-25	22.25	22.32	21.69	21.80	30100
2006-09-26	21.90	21.97	21.31	21.35	17300
2006-09-27	21.38	21.38	20.92	21.06	12300
2006-09-28	21.18	21.56	21.18	21.35	11500
2006-09-29	21.34	21.34	21.06	21.07	11800
2006-10-02	21.10	21.25	20.92	21.25	15200
2006-10-03	21.21	21.21	20.64	20.80	11000
2006-10-04	20.81	20.81	20.49	20.56	8300
2006-10-05	20.76	20.78	20.42	20.50	11700
2006-10-06	20.60	20.60	20.34	20.49	6900
2006-10-09	20.45	20.65	20.45	20.59	1900
2006-10-10	20.50	20.50	20.10	20.31	9000
2006-10-11	20.32	20.32	20.18	20.20	211200
2006-10-12	20.23	20.29	20.10	20.21	10400
2006-10-13	20.13	20.28	20.13	20.19	8300
2006-10-16	20.29	20.29	20.03	20.21	21000
2006-10-17	20.15	20.16	20.02	20.14	12900
2006-10-18	20.22	20.73	20.22	20.58	72900
2006-10-19	20.57	20.82	20.39	20.75	168900
2006-10-20	20.93	21.31	20.77	21.28	17000
2006-10-23	21.22	21.28	20.99	21.27	16800
2006-10-24	21.24	21.46	21.14	21.46	15900
2006-10-25	21.42	21.42	21.04	21.10	12200
2006-10-26	21.10	21.22	20.83	21.05	35600
2006-10-27	21.09	21.18	20.98	20.98	16500
2006-10-30	20.95	21.09	20.90	21.05	12500
2006-10-31	21.07	21.35	20.96	21.15	17600
2006-11-01	20.90	20.90	20.13	20.32	42100
2006-11-02	20.38	20.58	20.11	20.45	37300
2006-11-03	20.51	20.54	20.41	20.53	9900
2006-11-06	20.42	20.74	20.42	20.69	13900
2006-11-07	20.82	21.00	20.82	20.84	8400
2006-11-08	20.84	21.06	20.80	21.02	14800
2006-11-09	21.02	21.04	20.92	20.97	14500
2006-11-10	20.98	21.14	20.88	21.01	18000
2006-11-13	20.88	20.97	20.86	20.96	18300
2006-11-14	20.90	21.00	20.55	20.77	16100
2006-11-15	20.70	20.70	20.42	20.64	63400
2006-11-16	20.63	20.69	20.48	20.61	23000
2006-11-17	20.60	20.60	20.40	20.50	7300
2006-11-20	20.50	20.60	20.42	20.53	8700
2006-11-21	20.53	21.18	20.49	20.94	32900
2006-11-22	21.04	21.40	21.04	21.37	20400
2006-11-24	21.63	21.81	21.63	21.72	7000
2006-11-27	21.72	21.77	21.55	21.65	19800
2006-11-28	21.23	22.55	21.23	22.51	114300
2006-11-29	22.00	22.14	21.82	22.01	54600
2006-11-30	21.84	22.57	21.84	22.57	30500
2006-12-01	22.56	22.76	22.29	22.74	17000
2006-12-04	22.68	22.83	22.62	22.69	17600
2006-12-05	22.79	22.83	22.30	22.39	24600
2006-12-06	22.27	22.69	22.27	22.51	22100
2006-12-07	22.50	22.63	22.31	22.33	15000
2006-12-08	22.31	22.40	22.01	22.30	18000
2006-12-11	22.20	22.72	22.20	22.63	17000
2006-12-12	22.43	22.60	22.42	22.57	7600
2006-12-13	22.50	22.69	22.50	22.63	29600
2006-12-14	22.55	22.76	22.40	22.41	28600
2006-12-15	22.47	22.67	22.40	22.51	15400
2006-12-18	22.49	22.79	22.49	22.67	13300
2006-12-19	22.60	22.88	22.57	22.75	12100
2006-12-20	22.78	23.06	22.78	23.02	9800
2006-12-21	23.01	23.01	22.85	23.00	14600
2006-12-22	22.90	22.94	22.76	22.80	19700
2006-12-26	22.75	22.75	22.67	22.68	1900
2006-12-27	22.70	22.81	22.63	22.74	6900
2006-12-28	22.68	23.05	22.63	22.95	37400
2006-12-29	22.85	22.95	22.75	22.77	12200
2007-01-03	22.84	23.25	22.84	23.06	104000
2007-01-04	23.10	23.16	22.91	22.99	31200
2007-01-05	22.99	23.05	22.82	22.92	76300
2007-01-08	22.90	22.90	22.74	22.87	13100
2007-01-09	22.75	22.78	22.46	22.64	14100
2007-01-10	22.54	22.60	22.42	22.49	13300
2007-01-11	22.37	22.82	22.37	22.79	27100
2007-01-12	22.89	23.18	22.89	23.17	25100
2007-01-16	22.99	23.05	22.57	22.73	27800
2007-01-17	22.67	22.91	22.61	22.61	32600
2007-01-18	22.56	22.79	22.24	22.29	32600
2007-01-19	22.21	22.48	22.21	22.25	11500
2007-01-22	21.88	22.25	21.71	21.90	36900
2007-01-23	21.90	22.24	21.90	22.13	16800
2007-01-24	22.05	22.45	22.00	22.34	15700
2007-01-25	22.25	22.35	22.11	22.24	8900
2007-01-26	22.05	22.59	22.05	22.30	19400
2007-01-29	22.21	22.21	21.99	22.03	3700
2007-01-30	21.93	21.97	21.30	21.41	26300
2007-01-31	21.16	21.32	20.69	21.01	41800
2007-02-01	20.94	21.29	20.77	20.93	22600
2007-02-02	20.86	20.95	20.65	20.84	21700
2007-02-05	20.84	21.03	20.84	20.92	11600
2007-02-06	20.94	21.06	20.81	20.81	14500
2007-02-07	20.82	20.86	20.67	20.80	20500
2007-02-08	20.79	20.79	20.41	20.58	17800
2007-02-09	20.71	20.83	20.51	20.74	16500
2007-02-12	20.67	20.79	20.60	20.75	13700
2007-02-13	20.63	20.86	20.63	20.86	27700
2007-02-14	20.90	21.48	20.90	21.48	32800
2007-02-15	21.48	21.60	21.29	21.47	13800
2007-02-16	21.47	21.47	21.26	21.33	8300
2007-02-20	21.13	21.13	20.70	20.95	22100
2007-02-21	21.04	21.19	21.00	21.19	24600
2007-02-22	21.16	21.16	20.83	20.85	14800
2007-02-23	20.99	21.59	20.99	21.57	27700
2007-02-26	21.67	22.17	21.63	21.97	35499
2007-02-27	21.53	21.53	20.76	20.79	30800
2007-02-28	20.93	20.95	20.56	20.63	23900
2007-03-01	20.44	20.70	20.22	20.45	38346
2007-03-02	20.34	20.49	20.25	20.41	20000
2007-03-05	20.00	20.35	20.00	20.10	15300
2007-03-06	20.23	20.38	20.11	20.25	12900
2007-03-07	20.25	20.95	20.25	20.88	15600
2007-03-08	20.95	20.95	20.65	20.87	9900
2007-03-09	20.90	21.20	20.87	21.13	14100
2007-03-12	21.06	21.21	20.86	20.98	20300
2007-03-13	20.90	21.00	20.77	20.78	12500
2007-03-14	20.72	20.76	20.39	20.46	13200
2007-03-15	20.45	20.48	20.18	20.46	18100
2007-03-16	20.57	20.72	20.53	20.59	31100
2007-03-19	20.60	21.00	20.54	20.88	29900
2007-03-20	20.93	21.13	20.85	21.02	19800
2007-03-21	21.00	21.51	21.00	21.48	22700
2007-03-22	21.45	21.53	21.25	21.45	22200
2007-03-23	21.39	21.57	21.39	21.55	13600
2007-03-26	21.50	21.70	21.34	21.61	26900
2007-03-27	21.67	21.91	21.67	21.71	14700
2007-03-28	21.56	21.81	21.56	21.58	7600
2007-03-29	21.57	21.61	21.41	21.58	8400
2007-03-30	21.57	21.68	21.45	21.57	9800
2007-04-02	21.53	21.83	21.47	21.74	23100
2007-04-03	21.69	21.93	21.55	21.75	15700
2007-04-04	21.75	21.84	21.64	21.75	16000
2007-04-05	21.80	22.38	21.80	22.26	14800
2007-04-09	22.32	22.32	22.05	22.10	13200
2007-04-10	22.18	22.28	22.04	22.17	63700
2007-04-11	22.21	22.58	22.21	22.53	19400
2007-04-12	22.47	22.59	22.28	22.56	13300
2007-04-13	22.46	22.49	22.25	22.39	11100
2007-04-16	22.55	22.55	22.22	22.29	15100
2007-04-17	22.29	22.34	22.18	22.26	11000
2007-04-18	22.25	22.31	22.07	22.29	16900
2007-04-19	22.25	22.44	22.17	22.34	40400
2007-04-20	22.63	24.28	22.63	24.06	69000
2007-04-23	23.81	24.70	23.65	24.30	133400
2007-04-24	24.12	25.13	24.01	24.95	52800
2007-04-25	24.91	24.91	24.07	24.14	37400
2007-04-26	23.93	23.93	23.32	23.42	38400
2007-04-27	23.26	23.54	23.24	23.48	43600
2007-04-30	23.41	23.78	23.41	23.60	26100
2007-05-01	23.60	23.86	23.48	23.69	41900
2007-05-02	23.70	23.97	23.67	23.90	1859700
2007-05-03	23.91	24.21	23.86	24.05	91300
2007-05-04	24.10	24.10	23.87	23.92	32100
2007-05-07	24.09	24.21	24.05	24.21	24900
2007-05-08	24.12	24.28	24.04	24.19	29600
2007-05-09	24.19	24.20	23.95	24.20	24500
2007-05-10	24.14	24.31	24.04	24.23	27600
2007-05-11	24.10	24.55	24.06	24.50	32300
2007-05-14	24.53	24.77	24.50	24.71	26300
2007-05-15	24.74	25.00	24.74	25.00	27000
2007-05-16	25.01	25.19	24.88	25.15	110300
2007-05-17	25.09	25.50	25.09	25.42	36200
2007-05-18	25.42	25.46	25.01	25.42	19200
2007-05-21	25.27	25.45	25.27	25.42	8200
2007-05-22	25.45	26.23	25.45	26.00	50000
2007-05-23	26.05	26.42	26.05	26.32	767700
2007-05-24	26.23	26.30	25.47	25.71	60100
2007-05-25	25.87	26.55	25.79	25.98	24700
2007-05-29	26.16	26.32	26.11	26.31	36700
2007-05-30	25.97	26.22	25.82	26.17	29000
2007-05-31	26.25	26.62	26.25	26.46	21200
2007-06-01	26.67	26.83	26.52	26.79	19500
2007-06-04	26.65	26.81	26.41	26.70	30000
2007-06-05	26.63	26.63	26.19	26.27	59400
2007-06-06	26.32	26.33	26.11	26.19	46200
2007-06-07	26.00	26.18	25.45	25.45	28600
2007-06-08	25.45	25.59	25.21	25.51	34400
2007-06-11	25.42	25.55	25.31	25.41	14500
2007-06-12	25.18	25.37	25.00	25.11	11100
2007-06-13	25.13	25.60	24.97	25.48	31800
2007-06-14	25.38	25.51	25.20	25.35	17500
2007-06-15	25.61	25.75	25.48	25.75	17600
2007-06-18	25.70	25.70	25.56	25.69	5700
2007-06-19	25.70	25.71	25.49	25.67	11800
2007-06-20	25.45	25.53	25.20	25.34	20900
2007-06-21	25.26	25.26	24.88	25.00	27000
2007-06-22	24.95	25.06	24.86	24.98	11100
2007-06-25	25.06	25.12	24.70	24.75	15000
2007-06-26	24.79	24.79	24.43	24.62	24500
2007-06-27	24.62	24.73	24.35	24.70	63200
2007-06-28	24.94	25.32	24.94	25.05	47300
2007-06-29	25.11	25.15	24.93	24.93	37800
2007-07-02	25.00	25.14	24.91	25.12	13400
2007-07-03	25.44	25.73	25.38	25.68	22200
2007-07-05	26.00	26.71	26.00	26.67	66500
2007-07-06	27.04	28.32	27.01	27.44	49500
2007-07-09	27.50	28.40	27.45	28.36	67900
2007-07-10	27.95	28.08	27.70	27.88	32100
2007-07-11	27.45	27.54	27.10	27.23	33400
2007-07-12	27.38	28.18	27.38	28.18	32700
2007-07-13	28.05	28.06	27.60	27.86	41700
2007-07-16	27.72	28.21	27.63	28.15	41700
2007-07-17	28.24	29.22	28.15	29.04	72600
2007-07-18	28.99	30.53	28.83	30.50	68700
2007-07-19	30.15	30.48	30.15	30.36	25900
2007-07-20	30.37	30.93	30.33	30.41	49200
2007-07-23	30.35	30.47	29.87	30.20	68800
2007-07-24	30.08	30.12	29.50	29.50	95700
2007-07-25	29.50	29.76	28.66	28.94	116100
2007-07-26	28.52	28.60	27.96	28.45	55100
2007-07-27	28.32	29.25	28.16	28.81	106800
2007-07-30	28.92	28.93	28.31	28.34	93100
2007-07-31	28.36	28.86	28.36	28.63	76100
2007-08-01	28.26	28.26	27.78	28.21	114200
2007-08-02	28.26	28.38	28.02	28.24	101200
2007-08-03	28.24	28.33	27.67	27.67	46500
2007-08-06	27.80	28.13	27.80	28.02	32100
2007-08-07	28.03	28.27	27.92	28.08	65100
2007-08-08	28.22	28.50	28.22	28.48	57900
2007-08-09	28.16	28.67	28.13	28.36	108700
2007-08-10	28.15	28.42	28.00	28.17	27600
2007-08-13	28.48	28.48	27.60	27.75	32100
2007-08-14	27.75	27.91	26.90	27.26	44400
2007-08-15	26.97	27.38	26.85	26.90	25400
2007-08-16	26.91	26.91	25.13	26.13	55200
2007-08-17	26.84	27.06	26.20	26.79	51500
2007-08-20	26.81	27.17	26.72	27.12	27800
2007-08-21	27.02	27.06	26.67	26.70	17700
2007-08-22	27.00	27.53	27.00	27.11	39600
2007-08-23	27.43	27.62	27.31	27.59	14700
2007-08-24	27.68	27.83	27.54	27.65	17200
2007-08-27	27.79	28.57	27.79	28.45	49200
2007-08-28	28.09	28.17	27.66	27.73	19500
2007-08-29	27.63	28.02	27.42	28.00	28900
2007-08-30	27.67	28.32	27.67	28.14	9600
2007-08-31	28.39	28.49	28.25	28.30	37000
2007-09-04	28.35	28.59	28.27	28.59	14500
2007-09-05	28.24	28.71	28.23	28.29	28800
2007-09-06	28.29	28.29	28.02	28.27	22100
2007-09-07	28.00	28.08	27.66	27.99	22600
2007-09-10	27.88	28.44	27.88	28.15	16900
2007-09-11	28.29	28.82	28.08	28.55	77100
2007-09-12	28.55	28.70	28.20	28.50	26200
2007-09-13	28.68	29.05	28.68	29.02	10400
2007-09-14	28.97	29.12	28.80	29.12	10000
2007-09-17	29.00	29.59	29.00	29.18	35900
2007-09-18	29.27	29.58	29.01	29.50	18600
2007-09-19	29.40	29.72	29.15	29.55	102400
2007-09-20	29.74	30.04	29.74	29.96	39900
2007-09-21	30.19	30.49	29.99	30.42	27500
2007-09-24	30.38	31.10	30.34	30.75	20600
2007-09-25	30.65	31.07	30.65	30.91	17000
2007-09-26	30.90	31.26	30.85	31.23	23900
2007-09-27	31.45	31.45	30.77	31.16	21900
2007-09-28	31.31	31.62	31.31	31.54	22300
2007-10-01	31.52	31.67	31.17	31.42	13600
2007-10-02	31.49	31.50	31.06	31.28	13000
2007-10-03	31.28	31.34	30.98	31.07	14400
2007-10-04	31.17	31.17	30.56	30.66	14200
2007-10-05	31.13	31.26	30.97	31.13	11200
2007-10-08	30.96	30.97	30.78	30.94	1900
2007-10-09	30.96	31.14	30.82	30.98	22100
2007-10-10	30.98	31.24	30.59	30.84	21400
2007-10-11	31.04	31.11	30.79	30.86	14600
2007-10-12	30.89	31.24	30.69	31.17	9300
2007-10-15	31.28	31.28	30.67	30.85	29100
2007-10-16	30.91	31.56	30.88	31.49	13000
2007-10-17	31.96	32.30	31.96	32.28	42800
2007-10-18	32.39	32.55	32.10	32.41	13000
2007-10-19	32.12	32.59	31.97	32.02	42700
2007-10-22	31.30	31.33	30.67	31.14	50800
2007-10-23	31.51	32.32	31.47	32.32	51800
2007-10-24	31.95	32.46	31.95	32.26	24000
2007-10-25	32.45	32.86	32.44	32.81	26500
2007-10-26	32.69	33.51	32.65	33.48	43700
2007-10-29	33.55	34.88	33.49	34.74	43300
2007-10-30	34.71	35.30	34.66	34.74	53300
2007-10-31	35.10	35.92	35.01	35.92	48600
2007-11-01	35.50	36.29	35.18	35.71	60700
2007-11-02	36.30	36.40	35.71	36.09	30700
2007-11-05	35.82	36.24	35.63	36.23	16000
2007-11-06	36.41	37.06	36.41	36.75	54400
2007-11-07	36.26	36.96	36.00	36.00	22001
2007-11-08	35.90	36.27	35.73	36.08	15400
2007-11-09	35.86	36.14	35.52	35.72	17900
2007-11-12	35.26	35.35	34.76	34.79	23900
2007-11-13	35.25	35.25	34.62	35.08	40000
2007-11-14	35.06	35.07	34.36	34.50	21800
2007-11-15	34.17	34.35	33.45	33.66	27000
2007-11-16	33.79	34.18	33.58	33.91	52400
2007-11-19	33.73	33.76	32.84	32.96	77400
2007-11-20	32.79	33.14	32.79	33.08	29400
2007-11-21	32.89	32.95	32.49	32.71	24100
2007-11-23	32.89	33.14	32.89	33.00	5700
2007-11-26	33.07	33.36	32.97	33.01	84400
2007-11-27	32.72	32.96	32.45	32.59	15800
2007-11-28	32.46	32.88	32.46	32.60	19100
2007-11-29	32.06	32.06	31.30	31.65	33200
2007-11-30	31.65	31.75	31.43	31.51	21400
2007-12-03	31.50	31.92	31.23	31.76	161100
2007-12-04	30.98	31.42	30.82	31.30	19800
2007-12-05	31.71	31.94	31.59	31.90	15100
2007-12-06	32.00	32.38	31.94	32.38	17400
2007-12-07	32.53	33.35	32.39	33.34	17200
2007-12-10	33.35	33.83	33.21	33.64	29300
2007-12-11	33.48	33.48	32.69	33.12	26500
2007-12-12	33.28	33.55	32.69	33.13	26800
2007-12-13	32.83	32.93	32.36	32.79	33100
2007-12-14	32.73	33.20	32.66	32.97	30200
2007-12-17	33.19	34.26	32.85	33.07	62000
2007-12-18	33.13	33.29	32.50	32.91	125100
2007-12-19	33.03	33.31	32.86	33.11	58300
2007-12-20	33.15	33.27	32.77	32.97	62400
2007-12-21	33.06	33.15	32.72	32.84	28500
2007-12-24	32.79	33.21	32.64	33.21	11600
2007-12-26	33.24	33.75	33.13	33.30	238300
2007-12-27	33.09	33.91	32.89	33.68	23700
2007-12-28	33.97	34.31	33.97	34.13	18900
2007-12-31	33.97	33.98	33.46	33.48	20200
2008-01-02	33.60	33.98	33.33	33.74	26200
2008-01-03	33.64	34.03	33.43	33.99	39500
2008-01-04	33.85	33.99	33.51	33.64	50200
2008-01-07	33.54	33.74	33.15	33.29	38800
2008-01-08	33.03	33.80	33.03	33.18	23800
2008-01-09	33.09	33.19	32.31	32.85	23300
2008-01-10	32.42	33.40	32.42	33.17	36800
2008-01-11	32.76	32.79	32.15	32.27	37400
2008-01-14	32.59	33.36	32.59	33.16	173900
2008-01-15	33.13	33.16	32.00	32.18	34400
2008-01-16	31.94	32.24	31.75	32.00	63800
2008-01-17	31.77	31.96	30.91	30.97	83100
2008-01-18	31.27	31.52	30.20	30.48	52500
2008-01-22	29.67	30.45	29.47	29.98	203800
2008-01-23	29.86	30.16	29.11	30.02	57200
2008-01-24	30.37	30.82	30.30	30.64	43900
2008-01-25	30.87	30.90	30.41	30.66	37500
2008-01-28	30.75	30.82	30.33	30.71	1223700
2008-01-29	30.92	31.43	30.88	31.19	32900
2008-01-30	31.21	31.96	31.21	31.65	27000
2008-01-31	31.34	32.34	31.13	31.83	38100
2008-02-01	32.40	33.05	32.14	32.83	34600
2008-02-04	32.94	33.12	32.47	32.66	52400
2008-02-05	32.37	32.51	31.83	32.17	92100
2008-02-06	32.31	32.44	31.93	32.19	69300
2008-02-07	31.97	32.45	31.85	31.96	39000
2008-02-08	32.28	32.80	32.28	32.57	55000
2008-02-11	32.41	33.38	32.32	33.11	50900
2008-02-12	33.48	33.90	33.43	33.47	50700
2008-02-13	32.15	34.27	32.15	34.08	48900
2008-02-14	34.08	34.41	34.01	34.12	34800
2008-02-15	34.25	34.39	33.67	34.27	75000
2008-02-19	34.21	34.60	34.05	34.15	110400
2008-02-20	34.22	35.16	34.22	35.05	49900
2008-02-21	35.14	35.14	33.98	34.15	43700
2008-02-22	34.27	34.68	33.53	34.68	79800
2008-02-25	35.00	35.65	34.80	35.56	133600
2008-02-26	35.85	36.36	35.85	36.07	99400
2008-02-27	36.19	36.24	35.59	35.80	40000
2008-02-28	35.71	35.96	35.37	35.86	49400
2008-02-29	35.62	35.78	35.41	35.60	57800
2008-03-03	35.56	35.94	35.13	35.31	59700
2008-03-04	35.31	35.53	34.77	35.48	78600
2008-03-05	35.63	36.09	35.46	35.59	62025
2008-03-06	35.64	36.05	35.09	35.27	54900
2008-03-07	35.37	35.37	34.50	34.90	63800
2008-03-10	34.79	35.04	33.99	34.25	40800
2008-03-11	34.50	34.83	34.35	34.52	57200
2008-03-12	34.60	34.63	34.30	34.31	35600
2008-03-13	34.50	34.84	34.13	34.79	62600
2008-03-14	34.47	34.49	33.86	34.27	55900
2008-03-17	33.32	33.47	32.62	32.89	47200
2008-03-18	32.57	32.57	31.43	32.16	170100
2008-03-19	32.00	32.03	30.32	30.55	69800
2008-03-20	30.44	30.44	29.32	29.61	102200
2008-03-24	29.55	29.99	29.37	29.84	183100
2008-03-25	29.62	30.59	29.61	30.36	150600
2008-03-26	30.61	30.61	29.98	30.19	140900
2008-03-27	30.41	30.64	29.95	30.49	85800
2008-03-28	30.69	31.29	30.68	31.06	75900
2008-03-31	31.03	31.28	30.73	31.07	294300
2008-04-01	31.20	31.22	30.68	31.07	97400
2008-04-02	31.45	31.73	31.20	31.42	65800
2008-04-03	31.38	31.74	31.06	31.62	100600
2008-04-04	31.45	31.63	31.17	31.20	170800
2008-04-07	31.32	31.58	30.87	30.93	55900
2008-04-08	30.78	31.10	30.50	30.99	43400
2008-04-09	30.64	30.66	30.33	30.63	45800
2008-04-10	30.75	33.26	30.75	32.43	391000
2008-04-11	32.06	32.17	31.40	31.68	53900
2008-04-14	31.71	31.83	31.18	31.53	32900
2008-04-15	31.61	31.97	31.30	31.34	46800
2008-04-16	31.78	33.03	31.72	32.81	65924
2008-04-17	32.59	32.82	32.34	32.66	55875
2008-04-18	33.26	33.41	32.66	32.93	48920
2008-04-21	33.35	34.10	33.31	33.48	79593
2008-04-22	33.02	33.55	32.96	33.02	65300
2008-04-23	32.66	33.38	32.66	33.31	37717
2008-04-24	33.34	33.40	32.97	33.31	33000
2008-04-25	33.17	33.48	32.79	32.93	40700
2008-04-28	33.29	33.57	33.05	33.43	44460
2008-04-29	33.40	33.48	32.88	33.10	30875
2008-04-30	33.54	33.86	33.39	33.79	40207
2008-05-01	33.44	33.60	33.08	33.49	107201
2008-05-02	33.38	33.60	33.36	33.49	27150
2008-05-05	33.56	33.56	32.80	33.11	55017
2008-05-06	33.04	34.35	33.04	34.17	128405
2008-05-07	33.98	34.65	33.97	34.63	175751
2008-05-08	34.47	34.65	34.31	34.53	118700
2008-05-09	34.48	35.04	34.48	35.02	93458
2008-05-12	35.00	35.28	34.93	35.26	48000
2008-05-13	35.08	35.47	35.05	35.39	31875
2008-05-14	35.45	35.53	35.22	35.40	14850
2008-05-15	35.45	35.72	35.40	35.67	37388
2008-05-16	35.73	35.89	34.93	35.21	41738
2008-05-19	35.33	35.51	35.20	35.20	16325
2008-05-20	35.30	35.53	34.98	35.34	50152
2008-05-21	35.36	36.31	35.35	36.00	64309
2008-05-22	35.85	36.61	35.85	36.48	62257
2008-05-23	36.37	36.67	35.61	35.80	38725
2008-05-27	36.24	36.28	35.77	35.81	44173
2008-05-28	35.73	35.96	35.50	35.77	36980
2008-05-29	35.95	36.31	35.64	35.98	64200
2008-05-30	35.98	36.35	35.89	36.20	43397
2008-06-02	36.15	36.24	35.25	35.63	44177
2008-06-03	35.59	35.59	34.96	35.13	27191
2008-06-04	35.00	35.10	34.62	34.74	29448
2008-06-05	34.71	35.50	34.71	35.43	31425
2008-06-06	35.14	35.61	35.12	35.50	24537
2008-06-09	35.29	35.33	35.19	35.31	12750
2008-06-10	35.26	35.39	34.76	34.97	22880
2008-06-11	35.03	35.28	34.73	34.83	18178
2008-06-12	34.80	34.90	34.64	34.68	15230
2008-06-13	34.61	34.68	34.47	34.60	22250
2008-06-16	34.83	35.38	34.60	35.38	176714
2008-06-17	35.41	36.62	35.40	36.62	150946
2008-06-18	36.36	36.64	36.25	36.51	168962
2008-06-19	36.66	36.72	36.12	36.30	41449
2008-06-20	36.15	36.35	35.82	35.83	214625
2008-06-23	35.90	36.25	35.51	35.80	280030
2008-06-24	35.95	36.07	34.69	34.85	217225
2008-06-25	35.36	35.40	34.55	34.62	48750
2008-06-26	34.56	34.92	34.33	34.78	147806
2008-06-27	35.20	35.20	34.48	34.96	170430
2008-06-30	34.89	36.28	34.76	36.24	200684
2008-07-01	36.14	37.00	36.03	36.83	72240
2008-07-02	36.60	37.04	35.02	35.23	85908
2008-07-03	35.18	35.18	34.21	34.27	37300
2008-07-07	34.48	34.48	31.77	32.62	125799
2008-07-08	32.98	33.97	32.09	32.32	137660
2008-07-09	32.69	32.84	32.28	32.61	59875
2008-07-10	32.99	33.31	32.65	32.81	41100
2008-07-11	32.55	32.95	32.31	32.36	45261
2008-07-14	32.88	33.26	32.62	32.87	143602
2008-07-15	32.59	32.59	31.36	31.71	52900
2008-07-16	31.29	32.01	30.74	30.89	45000
2008-07-17	31.09	31.43	30.48	30.61	58598
2008-07-18	31.01	32.29	30.84	32.13	46600
2008-07-21	37.64	37.84	35.90	37.06	222324
2008-07-22	36.79	37.04	36.39	36.65	218850
2008-07-23	36.54	36.75	36.37	36.58	188227
2008-07-24	36.60	36.71	34.21	34.59	124251
2008-07-25	34.61	34.83	34.01	34.27	91930
2008-07-28	34.40	34.88	34.15	34.15	29678
2008-07-29	34.37	34.83	34.23	34.73	51900
2008-07-30	34.57	35.49	34.45	35.18	44084
2008-07-31	35.26	35.72	34.51	35.61	41974
2008-08-01	35.67	35.97	35.28	35.28	36149
2008-08-04	35.09	35.09	33.59	33.89	24649
2008-08-05	34.13	35.25	33.86	35.18	39548
2008-08-06	35.16	35.25	34.84	34.94	18400
2008-08-07	34.31	34.99	33.56	34.73	204057
2008-08-08	34.02	34.23	33.13	33.25	64224
2008-08-11	33.16	33.53	32.96	33.11	66000
2008-08-12	33.28	33.52	33.01	33.14	53525
2008-08-13	32.85	33.20	32.43	33.15	27308
2008-08-14	33.12	33.75	33.09	33.60	49231
2008-08-15	33.55	33.70	33.00	33.59	24530
2008-08-18	33.89	34.27	33.75	34.07	48193
2008-08-19	33.92	34.26	33.80	33.99	31300
2008-08-20	34.18	34.42	33.88	34.37	72482
2008-08-21	34.30	35.71	34.30	35.45	93600
2008-08-22	35.15	35.79	34.68	35.67	96710
2008-08-25	35.67	35.70	34.95	35.65	131747
2008-08-26	35.71	35.95	35.36	35.66	83653
2008-08-27	35.38	35.67	35.22	35.46	47370
2008-08-28	35.50	35.76	35.13	35.27	36725
2008-08-29	35.00	35.09	34.42	35.00	52192
2008-09-02	34.40	34.47	33.40	33.61	100989
2008-09-03	33.61	34.18	33.28	33.41	84734
2008-09-04	33.40	33.77	32.14	32.29	126561
2008-09-05	32.50	32.50	30.88	31.75	685300
2008-09-08	31.75	32.59	31.75	32.04	141597
2008-09-09	32.29	32.48	31.05	31.27	905471
2008-09-10	31.67	32.32	31.49	32.19	147256
2008-09-11	31.79	31.82	31.07	31.79	22140
2008-09-12	32.02	32.52	32.00	32.36	59273
2008-09-15	33.43	33.43	30.66	31.34	79400
2008-09-16	30.48	30.79	29.69	30.23	106828
2008-09-17	29.59	29.59	26.99	27.18	99286
2008-09-18	27.72	29.93	26.37	29.47	182602
2008-09-19	30.96	30.96	28.65	30.19	73316
2008-09-22	31.09	31.70	29.81	30.28	73082
2008-09-23	30.00	30.50	28.68	28.69	68558
2008-09-24	28.76	29.14	28.49	28.49	81074
2008-09-25	28.98	29.20	28.36	28.82	41200
2008-09-26	28.66	28.90	28.19	28.23	36231
2008-09-29	27.89	27.89	25.62	26.03	100000
2008-09-30	26.77	27.70	26.21	27.48	83229
2008-10-01	27.26	28.04	26.95	27.99	63306
2008-10-02	27.30	27.66	25.92	26.37	81588
2008-10-03	27.21	27.45	25.43	25.46	37610
2008-10-06	25.14	25.14	21.49	23.33	104928
2008-10-07	23.90	23.90	22.06	22.35	78372
2008-10-08	22.10	22.22	21.22	21.22	119781
2008-10-09	21.30	21.49	19.16	19.36	70528
2008-10-10	18.10	18.23	16.90	17.94	152501
2008-10-13	18.25	20.95	18.25	20.07	62530
2008-10-14	21.85	23.71	19.07	19.41	186619
2008-10-15	19.08	20.94	16.16	18.97	135581
2008-10-16	18.67	21.47	17.76	21.47	130580
2008-10-17	20.57	22.77	20.57	22.46	65489
2008-10-20	22.53	23.44	22.09	23.44	71824
2008-10-21	23.68	23.68	21.22	21.32	174200
2008-10-22	20.46	21.73	20.21	20.48	145080
2008-10-23	20.11	20.54	19.07	19.63	156443
2008-10-24	18.66	19.69	18.02	19.41	206656
2008-10-27	19.57	19.57	17.81	17.82	40870
2008-10-28	18.93	19.23	17.74	19.21	70894
2008-10-29	19.01	19.79	18.61	19.33	49566
2008-10-30	19.90	19.96	19.56	19.95	20860
2008-10-31	19.86	20.54	18.94	20.34	135258
2008-11-03	20.24	20.59	20.13	20.58	61450
2008-11-04	20.69	21.02	20.55	20.77	30450
2008-11-05	20.54	20.86	20.02	20.10	41104
2008-11-06	19.98	20.02	18.74	18.85	33228
2008-11-07	19.27	20.57	19.23	19.97	37370
2008-11-10	20.55	20.74	19.51	19.53	89879
2008-11-11	19.29	19.74	18.72	19.14	27886
2008-11-12	19.30	19.45	17.61	18.17	64395
2008-11-13	18.38	19.34	17.92	19.27	47010
2008-11-14	19.43	19.85	19.04	19.06	40999
2008-11-17	19.34	19.66	19.06	19.34	24080
2008-11-18	19.36	19.36	18.39	18.80	28205
2008-11-19	18.61	18.75	17.37	17.67	29993
2008-11-20	17.04	17.25	16.29	16.47	79410
2008-11-21	16.78	17.96	16.32	17.71	109256
2008-11-24	17.97	18.40	17.79	17.79	53799
2008-11-25	18.35	18.68	17.82	18.46	98080
2008-11-26	17.80	18.20	17.72	17.86	99600
2008-11-28	17.88	18.15	17.67	18.06	24100
2008-12-01	17.94	18.08	17.79	17.93	35086
2008-12-02	17.98	18.08	17.43	17.55	56675
2008-12-03	17.04	17.58	16.78	17.18	38922
2008-12-04	16.76	17.54	16.54	16.82	39683
2008-12-05	16.76	16.88	16.26	16.88	117318
2008-12-08	17.63	17.77	17.10	17.71	78874
2008-12-09	17.22	17.46	16.92	17.15	35652
2008-12-10	17.49	17.55	17.08	17.49	43163
2008-12-11	17.60	18.21	17.58	17.72	35670
2008-12-12	17.29	17.73	17.29	17.70	23782
2008-12-15	17.89	18.01	17.16	17.95	46404
2008-12-16	17.96	19.02	17.96	19.02	37042
2008-12-17	19.02	19.02	18.22	18.65	19855
2008-12-18	18.92	19.49	18.28	18.69	53847
2008-12-19	18.61	18.94	18.15	18.44	105277
2008-12-22	18.89	19.25	18.30	18.32	29865
2008-12-23	18.68	18.68	18.01	18.13	37008
2008-12-24	18.01	18.78	18.00	18.70	17050
2008-12-26	18.53	18.94	18.53	18.88	2800
2008-12-29	18.57	19.60	18.54	19.60	47796
2008-12-30	19.51	19.83	19.05	19.83	53844
2008-12-31	19.41	20.07	19.14	20.01	52070
2009-01-02	19.96	20.79	19.88	20.68	16800
2009-01-05	20.99	21.29	20.47	21.06	78909
2009-01-06	21.44	22.51	21.26	21.46	37010
2009-01-07	21.45	21.45	20.44	20.49	24600
2009-01-08	20.65	20.80	20.44	20.74	20700
2009-01-09	20.63	20.70	19.95	20.06	53711
2009-01-12	20.06	20.29	19.07	19.09	60680
2009-01-13	19.03	19.17	18.69	19.01	33223
2009-01-14	19.08	19.08	18.30	18.37	122100
2009-01-15	18.40	18.40	17.94	18.27	35600
2009-01-16	18.45	18.58	18.19	18.19	21723
2009-01-20	18.54	18.54	17.35	17.51	57898
2009-01-21	17.52	17.84	17.10	17.79	30400
2009-01-22	17.55	17.55	17.19	17.30	20500
2009-01-23	17.08	17.41	16.90	17.24	36700
2009-01-26	17.46	17.79	17.30	17.37	83440
2009-01-27	17.45	18.09	17.45	18.03	28766
2009-01-28	18.44	19.16	18.44	18.67	44850
2009-01-29	18.62	19.13	18.55	18.70	46350
2009-01-30	18.08	18.57	17.73	18.23	38918
2009-02-02	18.07	18.31	17.60	17.93	54558
2009-02-03	18.21	18.31	17.81	17.94	83668
2009-02-04	18.22	18.72	17.92	18.29	62300
2009-02-05	18.14	18.31	17.99	18.20	25675
2009-02-06	18.00	18.72	17.87	18.23	85901
2009-02-09	18.39	18.62	18.34	18.45	30770
2009-02-10	18.00	18.13	17.25	17.49	48208
2009-02-11	17.49	17.69	17.24	17.32	34312
2009-02-12	17.16	17.34	16.67	17.19	43958
2009-02-13	17.38	17.64	17.01	17.24	34300
2009-02-17	16.38	16.49	15.83	16.21	60948
2009-02-18	16.36	16.36	15.05	15.12	56781
2009-02-19	15.29	15.48	15.08	15.40	46336
2009-02-20	15.13	15.69	14.79	15.37	57985
2009-02-23	15.68	15.74	14.84	15.02	40978
2009-02-24	15.17	16.10	15.08	15.98	38227
2009-02-25	15.98	16.55	15.24	16.44	50008
2009-02-26	16.54	16.88	16.30	16.59	68410
2009-02-27	16.19	16.58	16.08	16.41	56399
2009-03-02	16.28	16.28	15.24	15.70	45939
2009-03-03	16.30	16.30	14.79	14.82	47327
2009-03-04	15.19	15.31	14.66	14.87	36632
2009-03-05	14.61	14.61	13.91	14.00	35230
2009-03-06	14.08	14.76	14.08	14.39	43048
2009-03-09	14.17	14.28	13.86	14.20	32368
2009-03-10	14.61	14.93	14.29	14.82	172649
2009-03-11	14.77	15.21	14.67	15.11	178241
2009-03-12	15.02	15.09	14.39	15.06	142452
2009-03-13	15.12	15.19	14.69	14.80	102578
2009-03-16	15.05	15.31	14.86	15.07	201233
2009-03-17	15.22	15.68	14.91	15.68	107938
2009-03-18	16.17	16.69	15.14	15.96	203469
2009-03-19	16.22	16.25	15.37	15.44	135400
2009-03-20	15.41	15.65	15.25	15.40	164606
2009-03-23	15.56	15.93	15.53	15.82	148917
2009-03-24	15.82	16.01	15.44	15.51	64750
2009-03-25	15.57	15.76	15.09	15.19	64523
2009-03-26	15.38	15.39	15.09	15.24	56080
2009-03-27	15.19	15.25	14.79	14.84	51570
2009-03-30	14.66	14.70	14.32	14.40	71780
2009-03-31	14.40	14.69	14.40	14.69	40500
2009-04-01	14.43	14.89	14.32	14.79	161809
2009-04-02	14.82	15.36	14.82	15.18	54810
2009-04-03	15.20	15.20	14.82	15.00	282053
2009-04-06	14.96	15.18	14.72	14.94	90245
2009-04-07	14.74	14.89	14.74	14.81	60653
2009-04-08	14.96	15.02	14.69	14.89	66308
2009-04-09	15.01	15.27	15.01	15.23	57600
2009-04-13	15.22	15.41	15.04	15.34	49900
2009-04-14	15.33	15.63	15.22	15.54	59334
2009-04-15	15.58	15.69	15.50	15.64	52900
2009-04-16	15.67	15.75	15.51	15.60	52698
2009-04-17	15.70	16.02	15.67	15.86	53338
2009-04-20	15.83	15.83	15.23	15.29	47813
2009-04-21	15.32	15.41	15.19	15.33	36300
2009-04-22	15.29	15.76	15.29	15.48	70225
2009-04-23	15.53	15.87	15.53	15.75	37522
2009-04-24	16.06	16.38	15.92	16.05	62140
2009-04-27	15.98	16.16	15.76	15.76	47607
2009-04-28	15.76	16.02	15.65	15.78	51467
2009-04-29	16.44	17.51	16.44	17.50	101992
2009-04-30	17.55	17.86	17.33	17.33	103770
2009-05-01	17.33	17.66	17.30	17.57	61120
2009-05-04	17.59	17.97	17.53	17.97	131286
2009-05-05	17.97	18.05	17.79	18.01	53303
2009-05-06	18.08	18.38	18.02	18.36	48406
2009-05-07	18.35	18.37	17.98	17.98	50707
2009-05-08	18.30	18.62	18.30	18.60	45500
2009-05-11	18.60	18.60	18.13	18.13	34400
2009-05-12	18.21	18.27	17.82	18.00	76182
2009-05-13	18.03	18.03	17.07	17.10	45260
2009-05-14	17.02	17.47	17.02	17.36	52794
2009-05-15	17.39	17.50	17.12	17.14	28400
2009-05-18	17.28	17.33	17.10	17.29	19875
2009-05-19	17.55	17.75	17.53	17.60	66743
2009-05-20	17.67	17.90	17.64	17.68	137721
2009-05-21	17.53	17.61	17.35	17.56	60600
2009-05-22	17.64	18.00	17.59	17.91	54826
2009-05-26	17.94	18.38	17.89	18.26	49820
2009-05-27	18.38	18.58	18.25	18.27	69912
2009-05-28	18.20	18.32	17.97	18.01	145329
2009-05-29	18.13	18.58	18.13	18.34	51605
2009-06-01	18.46	18.68	18.43	18.49	51921
2009-06-02	18.57	18.70	18.47	18.64	33700
2009-06-03	18.56	18.58	17.95	18.01	68300
2009-06-04	18.00	18.28	17.86	18.22	17740
2009-06-05	18.24	18.26	17.80	17.84	99577
2009-06-08	17.87	18.00	17.74	17.91	29340
2009-06-09	18.18	18.36	18.17	18.23	36047
2009-06-10	18.31	18.41	18.21	18.38	37111
2009-06-11	18.49	19.26	18.47	18.93	61700
2009-06-12	18.65	19.19	18.62	19.09	32792
2009-06-15	19.07	19.07	18.29	18.56	38130
2009-06-16	18.87	18.88	18.66	18.68	26773
2009-06-17	18.62	18.62	17.92	18.35	34815
2009-06-18	18.25	18.84	18.21	18.82	20385
2009-06-19	19.01	19.36	18.89	19.34	45615
2009-06-22	18.91	18.97	18.73	18.80	29800
2009-06-23	18.77	19.25	18.76	19.18	36300
2009-06-24	19.28	19.90	19.28	19.53	44200
2009-06-25	19.52	19.52	19.22	19.40	45800
2009-06-26	19.40	19.56	19.23	19.45	17070
2009-06-29	19.74	20.66	19.74	20.66	58815
2009-06-30	19.80	20.66	19.26	19.43	86610
2009-07-01	19.50	19.67	19.36	19.52	15521
2009-07-02	19.47	19.47	18.69	19.06	34827
2009-07-06	18.96	18.96	18.30	18.63	45699
2009-07-07	18.84	18.84	18.20	18.29	31210
2009-07-08	18.26	18.39	17.73	17.95	25843
2009-07-09	18.08	18.30	18.05	18.14	15717
2009-07-10	18.13	18.14	17.90	18.01	18190
2009-07-13	18.15	18.20	17.85	18.06	18200
2009-07-14	18.18	18.39	18.03	18.32	23860
2009-07-15	18.85	19.20	18.60	19.11	41226
2009-07-16	19.19	19.19	18.89	18.98	39100
2009-07-17	19.09	19.16	18.81	18.85	22400
2009-07-20	18.94	18.98	18.62	18.75	41596
2009-07-21	18.98	19.19	18.50	18.94	25625
2009-07-22	18.95	19.10	18.91	18.97	23180
2009-07-23	18.93	19.31	18.93	19.23	23400
2009-07-24	19.18	19.45	19.18	19.33	24119
2009-07-27	19.38	19.72	19.38	19.55	23193
2009-07-28	19.55	19.57	19.24	19.34	19525
2009-07-29	19.33	19.33	18.90	19.02	45700
2009-07-30	19.16	19.24	19.01	19.23	16438
2009-07-31	19.30	19.92	19.24	19.88	40425
2009-08-03	19.89	19.91	19.41	19.91	28075
2009-08-04	19.91	20.15	19.50	19.65	39790
2009-08-05	19.59	20.25	19.59	20.19	41233
2009-08-06	20.28	20.35	19.66	19.77	27120
2009-08-07	20.04	20.07	19.74	19.74	16744
2009-08-10	19.77	19.87	19.52	19.63	27448
2009-08-11	19.42	19.58	19.11	19.18	24437
2009-08-12	19.29	19.83	19.22	19.83	25084
2009-08-13	19.95	20.08	19.73	20.03	23754
2009-08-14	20.07	20.29	19.72	19.82	39152
2009-08-17	19.41	19.49	19.17	19.25	31244
2009-08-18	19.37	19.95	19.25	19.91	37889
2009-08-19	19.57	20.54	19.57	20.41	40346
2009-08-20	20.50	20.87	20.37	20.63	48150
2009-08-21	20.82	21.14	20.77	21.03	38270
2009-08-24	19.02	21.25	19.02	20.56	37745
2009-08-25	20.69	20.69	20.05	20.20	55512
2009-08-26	20.04	20.07	19.73	19.80	50389
2009-08-27	19.87	20.14	19.61	20.09	34499
2009-08-28	19.99	20.06	19.44	19.61	37725
2009-08-31	19.26	19.44	19.15	19.37	32113
2009-09-01	19.41	19.65	18.92	18.93	53840
2009-09-02	18.74	19.03	18.74	18.74	35035
2009-09-03	18.71	19.00	18.71	18.92	24912
2009-09-04	19.17	19.47	19.08	19.43	20133
2009-09-08	19.75	19.82	19.22	19.30	250879
2009-09-09	19.43	19.61	19.32	19.35	20500
2009-09-10	19.43	19.43	19.17	19.26	37300
2009-09-11	19.27	19.57	19.24	19.38	33680
2009-09-14	19.21	19.57	19.21	19.56	17066
2009-09-15	19.70	20.01	19.43	20.00	26130
2009-09-16	20.10	20.46	19.96	20.46	31125
2009-09-17	20.44	20.54	20.28	20.41	41926
2009-09-18	20.40	20.42	20.08	20.22	14458
2009-09-21	20.06	20.19	19.87	20.01	31375
2009-09-22	20.22	20.58	20.19	20.54	21000
2009-09-23	20.53	20.73	20.38	20.39	47555
2009-09-24	20.55	20.62	19.73	19.77	49003
2009-09-25	19.71	19.89	19.53	19.73	26050
2009-09-28	19.85	19.99	19.78	19.93	10185
2009-09-29	19.85	19.98	19.79	19.94	15838
2009-09-30	20.20	20.54	19.92	20.52	44989
2009-10-01	20.45	20.53	19.61	19.64	33770
2009-10-02	19.35	19.84	19.33	19.47	29182
2009-10-05	19.64	19.91	19.44	19.75	69794
2009-10-06	20.00	20.42	19.92	20.27	54101
2009-10-07	20.38	20.44	20.18	20.32	29780
2009-10-08	20.32	20.93	20.32	20.84	41122
2009-10-09	21.18	21.18	20.83	20.87	19462
2009-10-12	21.05	21.31	20.94	21.24	28800
2009-10-13	21.25	21.30	20.64	20.66	39209
2009-10-14	20.83	21.10	20.71	20.80	31632
2009-10-15	20.72	20.76	20.12	20.16	46629
2009-10-16	20.07	20.66	20.03	20.54	41593
2009-10-19	20.65	20.78	20.33	20.66	47606
2009-10-20	20.58	20.58	20.08	20.34	27878
2009-10-21	20.35	20.54	20.26	20.27	17105
2009-10-22	20.17	20.47	20.11	20.46	20003
2009-10-23	20.52	20.54	20.06	20.12	36140
2009-10-26	20.17	20.28	19.70	19.76	22825
2009-10-27	19.85	19.89	19.67	19.67	21229
2009-10-28	19.48	19.52	19.00	19.10	76435
2009-10-29	18.95	19.02	18.69	18.95	62401
2009-10-30	19.01	19.01	18.61	18.62	42533
2009-11-02	18.69	18.84	18.55	18.66	67736
2009-11-03	18.66	18.97	18.65	18.92	32298
2009-11-04	18.93	19.29	18.93	19.11	38200
2009-11-05	19.10	19.32	19.01	19.27	29329
2009-11-06	19.18	19.33	19.00	19.04	17439
2009-11-09	19.57	19.61	19.46	19.51	23887
2009-11-10	19.51	19.66	19.41	19.48	23559
2009-11-11	19.66	19.78	19.53	19.59	16288
2009-11-12	19.67	19.75	19.42	19.48	19467
2009-11-13	19.49	19.78	19.40	19.67	48482
2009-11-16	19.70	20.20	19.70	20.07	55997
2009-11-17	20.10	20.12	19.79	20.11	22027
2009-11-18	20.15	20.39	20.06	20.27	27502
2009-11-19	20.27	20.45	19.90	20.41	61654
2009-11-20	20.45	20.51	20.16	20.44	32020
2009-11-23	20.78	20.86	20.53	20.70	40300
2009-11-24	20.71	20.99	20.60	20.82	37100
2009-11-25	20.92	21.23	20.92	21.22	23903
2009-11-27	20.23	20.54	20.19	20.48	27347
2009-11-30	20.57	20.93	20.41	20.93	44605
2009-12-01	21.18	21.30	20.91	20.97	27073
2009-12-02	20.93	21.15	20.79	20.80	63289
2009-12-03	20.81	20.95	20.71	20.71	35560
2009-12-04	21.04	21.14	20.52	20.60	31202
2009-12-07	20.68	20.86	20.68	20.79	16636
2009-12-08	20.72	20.72	20.34	20.47	37799
2009-12-09	20.51	20.65	20.35	20.59	16428
2009-12-10	20.60	20.77	20.60	20.74	18877
2009-12-11	20.74	20.89	20.61	20.85	41493
2009-12-14	20.88	21.71	20.80	21.60	54870
2009-12-15	21.43	21.89	21.40	21.75	33990
2009-12-16	21.76	21.92	21.60	21.81	19609
2009-12-17	21.70	21.77	21.16	21.68	86508
2009-12-18	21.84	22.11	21.53	21.76	120985
2009-12-21	22.19	22.23	21.52	21.65	33185
2009-12-22	21.75	21.92	21.59	21.91	33164
2009-12-23	22.06	22.38	21.92	21.99	17600
2009-12-24	21.98	22.24	21.86	22.15	22600
2009-12-28	22.23	22.32	22.08	22.14	4547
2009-12-29	22.58	22.72	22.44	22.56	30725
2009-12-30	22.72	22.72	22.08	22.35	36613
2009-12-31	22.48	22.58	22.27	22.27	33900
2010-01-04	22.40	22.84	22.40	22.57	38951
2010-01-05	22.75	22.76	22.42	22.60	22910
2010-01-06	22.80	22.87	22.52	22.76	29233
2010-01-07	22.77	22.77	21.98	22.29	65718
2010-01-08	22.24	22.66	22.24	22.66	49350
2010-01-11	22.53	22.87	22.53	22.78	36230
2010-01-12	22.79	22.79	22.48	22.53	19317
2010-01-13	22.60	22.97	22.60	22.90	32119
2010-01-14	22.91	23.15	22.91	23.14	28712
2010-01-15	23.18	23.30	22.98	23.05	60250
2010-01-19	23.10	23.11	22.71	22.84	61000
2010-01-20	22.62	22.62	21.85	22.18	47695
2010-01-21	22.19	22.27	21.68	21.73	38479
2010-01-22	21.72	21.72	21.29	21.37	31141
2010-01-25	21.54	21.63	21.12	21.52	58598
2010-01-26	21.33	21.33	20.90	20.97	44755
2010-01-27	21.06	21.29	20.74	21.21	50466
2010-01-28	21.41	21.41	20.71	20.79	30540
2010-01-29	20.88	20.96	20.63	20.79	38488
2010-02-01	21.05	21.28	20.89	21.21	33465
2010-02-02	21.16	21.73	21.14	21.73	90710
2010-02-03	21.64	21.64	21.20	21.22	35488
2010-02-04	21.16	21.16	20.56	20.58	64508
2010-02-05	20.60	20.87	19.99	20.84	169464
2010-02-08	20.82	20.89	20.60	20.65	43893
2010-02-09	20.99	21.07	20.74	20.99	37900
2010-02-10	20.97	21.44	20.90	21.35	112357
2010-02-11	21.38	22.00	21.24	21.99	56626
2010-02-12	21.57	22.08	21.57	22.06	37354
2010-02-16	22.29	22.62	22.22	22.58	30178
2010-02-17	22.81	22.83	22.47	22.51	50283
2010-02-18	22.55	22.70	22.27	22.54	50738
2010-02-19	22.41	22.79	22.39	22.77	39650
2010-02-22	22.80	23.02	22.74	22.82	32722
2010-02-23	22.57	22.80	22.25	22.43	58065
2010-02-24	22.34	22.39	21.74	22.07	72958
2010-02-25	21.39	21.39	20.89	21.14	45207
2010-02-26	21.05	21.18	20.85	20.90	50212
2010-03-01	21.05	21.42	21.03	21.39	41373
2010-03-02	21.62	21.90	21.47	21.72	61292
2010-03-03	21.77	21.92	21.61	21.66	31335
2010-03-04	21.80	21.80	21.44	21.52	26315
2010-03-05	21.69	22.06	21.59	22.04	24885
2010-03-08	22.21	22.22	21.89	21.94	22074
2010-03-09	21.87	22.16	21.87	22.10	44916
2010-03-10	22.07	22.17	21.92	22.03	34647
2010-03-11	22.12	22.12	21.80	22.11	32500
2010-03-12	22.30	22.41	22.23	22.35	32701
2010-03-15	22.39	22.54	22.23	22.54	48905
2010-03-16	22.80	22.82	22.54	22.74	48474
2010-03-17	22.84	22.84	22.61	22.74	28850
2010-03-18	22.86	22.86	22.48	22.59	31210
2010-03-19	22.76	22.76	22.17	22.32	42010
2010-03-22	22.07	22.37	22.01	22.33	26284
2010-03-23	22.50	22.61	22.30	22.57	28977
2010-03-24	22.42	22.62	22.30	22.45	69850
2010-03-25	22.71	22.87	22.48	22.56	40952
2010-03-26	22.75	22.75	21.64	21.83	72111
2010-03-29	22.00	22.25	21.96	22.16	38852
2010-03-30	22.30	22.36	22.08	22.11	26067
2010-03-31	22.16	22.42	22.05	22.05	38300
2010-04-01	22.27	22.55	22.24	22.47	25612
2010-04-05	22.62	22.86	22.62	22.77	15474
2010-04-06	22.75	22.92	22.61	22.67	18654
2010-04-07	22.17	22.53	21.95	22.00	42848
2010-04-08	22.03	22.03	21.65	21.95	16229
2010-04-09	22.11	22.11	21.76	21.86	23491
2010-04-12	21.79	22.00	21.79	22.00	26827
2010-04-13	22.12	22.20	22.00	22.03	32880
2010-04-14	22.20	22.20	22.01	22.06	20899
2010-04-15	22.06	22.06	21.67	21.71	31648
2010-04-16	21.81	21.81	21.18	21.62	119656
2010-04-19	21.62	21.71	21.34	21.71	28695
2010-04-20	22.12	22.20	22.01	22.11	74923
2010-04-21	22.26	22.37	21.92	22.04	47093
2010-04-22	22.15	22.15	21.83	21.99	30953
2010-04-23	21.85	22.03	21.82	22.03	17500
2010-04-26	21.95	22.14	21.85	21.96	28015
2010-04-27	22.34	22.34	20.81	20.93	127338
2010-04-28	21.17	21.20	20.27	20.75	76538
2010-04-29	20.88	20.95	20.58	20.82	37865
2010-04-30	20.77	20.83	20.49	20.53	91667
2010-05-03	20.80	20.80	20.56	20.74	46455
2010-05-04	20.71	20.71	19.97	20.05	84682
2010-05-05	19.95	19.95	19.60	19.63	72550
2010-05-06	19.50	19.72	17.60	19.11	105569
2010-05-07	18.72	19.58	18.72	19.18	130019
2010-05-10	19.36	20.17	19.36	19.94	64760
2010-05-11	19.83	20.37	19.83	20.01	64402
2010-05-12	20.16	20.59	20.13	20.52	31476
2010-05-13	20.44	20.68	20.39	20.43	28539
2010-05-14	20.25	20.30	19.80	20.14	71040
2010-05-17	20.15	20.20	19.58	19.99	66325
2010-05-18	20.18	20.30	19.78	19.90	43629
2010-05-19	19.94	19.94	19.64	19.70	69960
2010-05-20	19.21	19.27	18.79	18.81	104727
2010-05-21	18.68	19.53	18.65	19.33	112930
2010-05-24	19.22	19.47	19.15	19.17	19837
2010-05-25	19.00	19.46	18.76	19.40	70338
2010-05-26	19.39	19.62	19.08	19.23	87085
2010-05-27	19.32	19.78	19.32	19.73	61046
2010-05-28	19.65	19.82	19.35	19.40	69125
2010-06-01	19.28	19.73	19.17	19.47	43099
2010-06-02	19.69	20.02	19.59	20.01	73462
2010-06-03	20.04	20.08	19.76	20.06	68290
2010-06-04	19.77	19.92	19.36	19.47	67140
2010-06-07	19.45	19.77	19.39	19.50	73964
2010-06-08	19.58	19.65	19.24	19.56	104132
2010-06-09	19.75	20.03	19.69	19.76	41583
2010-06-10	20.01	20.25	20.01	20.16	50160
2010-06-11	20.07	20.31	20.07	20.29	43924
2010-06-14	20.43	20.98	20.43	20.71	63204
2010-06-15	20.81	21.00	20.72	21.00	30346
2010-06-16	21.00	21.16	20.85	21.03	73209
2010-06-17	21.09	21.11	20.64	20.80	142071
2010-06-18	20.89	21.14	20.82	20.84	76918
2010-06-21	21.09	21.21	20.94	21.02	98469
2010-06-22	20.99	21.11	20.53	20.53	53673
2010-06-23	20.38	20.42	19.94	20.00	53864
2010-06-24	19.88	19.99	19.59	19.59	35056
2010-06-25	19.75	19.88	19.50	19.77	35792
2010-06-28	19.83	19.86	19.58	19.65	44977
2010-06-29	19.37	19.37	18.59	18.64	82861
2010-06-30	18.60	18.84	18.45	18.50	64804
2010-07-01	18.60	18.85	18.44	18.78	39078
2010-07-02	18.64	18.81	18.54	18.54	36290
2010-07-06	18.82	19.11	18.71	18.84	44912
2010-07-07	18.94	19.25	18.79	19.25	54061
2010-07-08	19.43	19.48	19.05	19.19	51700
2010-07-09	19.44	19.82	19.42	19.82	46147
2010-07-12	19.78	19.90	19.68	19.83	40799
2010-07-13	19.97	20.23	19.94	20.06	45487
2010-07-14	20.05	20.23	19.94	19.99	30693
2010-07-15	19.90	20.14	19.80	20.08	43987
2010-07-16	19.99	19.99	19.37	19.47	43390
2010-07-19	19.49	19.74	19.45	19.74	249734
2010-07-20	19.62	20.10	19.50	20.08	37095
2010-07-21	20.26	20.26	19.57	19.71	26601
2010-07-22	19.93	20.17	19.86	19.87	36501
2010-07-23	19.90	19.93	19.69	19.76	43766
2010-07-26	19.87	19.93	19.80	19.88	16658
2010-07-27	20.08	20.14	19.82	19.90	25746
2010-07-28	19.90	20.01	19.77	19.79	26077
2010-07-29	19.96	20.39	19.95	20.20	30169
2010-07-30	20.18	20.44	19.93	20.29	62196
2010-08-02	20.46	20.69	20.39	20.50	9816
2010-08-03	20.49	20.95	20.48	20.79	35442
2010-08-04	20.89	21.12	20.71	21.08	29308
2010-08-05	21.04	21.18	20.75	20.81	96646
2010-08-06	20.58	20.67	20.29	20.55	115521
2010-08-09	20.72	20.93	20.49	20.84	48300
2010-08-10	20.66	20.66	20.36	20.43	69445
2010-08-11	20.27	20.27	19.64	19.71	56586
2010-08-12	19.64	19.68	19.38	19.53	53450
2010-08-13	19.56	19.79	19.56	19.63	40282
2010-08-16	19.59	19.68	19.45	19.52	27236
2010-08-17	19.80	20.04	19.72	19.87	27327
2010-08-18	19.97	20.26	19.91	20.21	35092
2010-08-19	20.08	20.13	19.59	19.63	22529
2010-08-20	19.53	19.63	19.32	19.51	29067
2010-08-23	19.58	19.88	19.58	19.78	18121
2010-08-24	19.69	19.86	19.51	19.80	53862
2010-08-25	19.68	20.23	19.54	20.20	64995
2010-08-26	20.31	20.36	20.06	20.06	99623
2010-08-27	20.20	20.38	19.97	20.28	75204
2010-08-30	20.11	20.18	19.80	19.87	121633
2010-08-31	19.90	19.98	19.64	19.80	42030
2010-09-01	20.08	20.37	20.08	20.34	33825
2010-09-02	20.34	20.39	20.16	20.25	42078
2010-09-03	20.43	20.79	20.43	20.79	52493
2010-09-07	20.79	20.79	20.39	20.53	22741
2010-09-08	20.53	20.80	20.53	20.63	63292
2010-09-09	20.92	20.94	20.69	20.78	50720
2010-09-10	20.80	21.00	20.73	20.93	28106
2010-09-13	21.16	21.29	21.13	21.27	37264
2010-09-14	21.32	21.56	21.25	21.26	51221
2010-09-15	21.33	21.41	21.24	21.29	40488
2010-09-16	21.13	21.28	20.94	21.25	42300
2010-09-17	21.33	21.33	20.87	21.04	54470
2010-09-20	21.11	21.17	20.98	21.06	31355
2010-09-21	21.04	21.16	20.92	20.96	168511
2010-09-22	21.02	21.13	20.75	20.83	35962
2010-09-23	20.61	20.85	20.51	20.54	18337
2010-09-24	20.77	21.14	20.75	21.14	48814
2010-09-27	21.26	21.26	21.03	21.03	26421
2010-09-28	21.12	21.13	20.85	21.13	33079
2010-09-29	21.20	21.27	21.11	21.14	62328
2010-09-30	21.33	21.42	21.10	21.38	33951
2010-10-01	21.45	21.80	21.36	21.58	26428
2010-10-04	21.59	21.59	21.27	21.36	23415
2010-10-05	21.63	21.68	21.50	21.53	32379
2010-10-06	21.41	21.70	21.38	21.57	47392
2010-10-07	21.73	21.73	21.25	21.45	26301
2010-10-08	21.58	21.58	21.26	21.31	26117
2010-10-11	21.27	21.29	21.15	21.22	10888
2010-10-12	21.32	21.50	21.15	21.40	28067
2010-10-13	21.57	21.83	21.56	21.69	38410
2010-10-14	21.80	21.81	21.45	21.52	39859
2010-10-15	21.60	21.70	21.34	21.49	29273
2010-10-18	21.36	21.48	21.34	21.39	238943
2010-10-19	20.94	21.12	20.89	21.03	52831
2010-10-20	21.02	21.34	21.02	21.28	21644
2010-10-21	21.34	21.38	21.04	21.16	37565
2010-10-22	21.27	21.27	21.05	21.09	30774
2010-10-25	21.31	21.33	21.24	21.26	25260
2010-10-26	21.11	21.13	20.89	20.93	15187
2010-10-27	20.87	20.97	20.46	20.62	37801
2010-10-28	20.67	20.67	20.46	20.49	39326
2010-10-29	20.51	20.51	19.82	20.25	47214
2010-11-01	20.39	20.39	20.18	20.27	28027
2010-11-02	20.42	20.42	20.14	20.19	32065
2010-11-03	20.27	20.28	19.91	20.27	68589
2010-11-04	20.47	20.91	20.42	20.87	82307
2010-11-05	20.95	21.16	20.65	20.65	60738
2010-11-08	20.69	20.73	20.49	20.52	36170
2010-11-09	20.72	20.76	20.40	20.44	38108
2010-11-10	20.68	20.89	20.45	20.79	64428
2010-11-11	20.73	20.82	20.45	20.48	29420
2010-11-12	20.38	20.43	20.14	20.22	33826
2010-11-15	20.32	20.66	20.25	20.46	33114
2010-11-16	20.25	20.25	19.97	20.04	56302
2010-11-17	20.10	20.22	20.07	20.11	18624
2010-11-18	20.35	20.41	20.27	20.28	68031
2010-11-19	20.40	20.57	20.32	20.46	62059
2010-11-22	20.58	20.71	20.44	20.69	127867
2010-11-23	20.53	20.63	20.44	20.52	59671
2010-11-24	20.76	20.93	20.70	20.92	34766
2010-11-26	20.81	21.02	20.77	20.99	16148
2010-11-29	20.79	20.80	20.50	20.69	36847
2010-11-30	20.45	20.63	20.39	20.40	22179
2010-12-01	20.65	20.80	20.52	20.61	39807
2010-12-02	20.77	21.07	20.73	21.05	41259
2010-12-03	21.02	21.15	20.83	20.96	40558
2010-12-06	21.01	21.02	20.87	20.96	30411
2010-12-07	20.94	21.04	20.83	20.91	30888
2010-12-08	20.97	21.02	20.80	20.94	22349
2010-12-09	21.12	21.12	20.79	20.96	27685
2010-12-10	21.09	21.22	20.98	21.15	18578
2010-12-13	21.18	21.43	21.18	21.32	66023
2010-12-14	21.29	21.40	21.17	21.30	30998
2010-12-15	21.20	21.45	21.20	21.38	20686
2010-12-16	21.41	21.59	21.38	21.59	33114
2010-12-17	21.48	21.48	21.00	21.17	52962
2010-12-20	21.19	21.19	20.89	21.03	61700
2010-12-21	21.10	21.17	20.96	21.11	20410
2010-12-22	21.07	21.10	20.87	21.05	39309
2010-12-23	21.07	21.07	20.82	21.02	35653
2010-12-27	21.03	21.24	20.94	21.16	17247
2010-12-28	21.27	21.30	20.99	21.23	13826
2010-12-29	21.27	21.27	21.14	21.19	14643
2010-12-30	21.29	21.32	21.14	21.22	24760
2010-12-31	21.25	21.34	21.20	21.21	23746
2011-01-03	21.37	21.47	21.32	21.42	18603
2011-01-04	21.42	21.42	21.13	21.25	26467
2011-01-05	21.21	21.25	21.09	21.12	22457
2011-01-06	21.18	21.19	20.98	21.16	16494
2011-01-07	21.30	21.45	21.23	21.36	33020
2011-01-10	21.34	21.46	21.18	21.42	37904
2011-01-11	21.49	21.79	21.45	21.76	27909
2011-01-12	21.94	22.03	21.82	22.02	24026
2011-01-13	22.08	22.23	21.82	22.17	39129
2011-01-14	22.12	22.22	22.03	22.17	27719
2011-01-18	22.19	22.27	22.07	22.14	21168
2011-01-19	22.19	22.19	21.87	21.95	19365
2011-01-20	21.82	22.03	21.65	22.02	52609
2011-01-21	22.19	22.20	21.85	21.88	37710
2011-01-24	21.90	21.90	21.70	21.76	33983
2011-01-25	21.69	21.77	21.49	21.60	32581
2011-01-26	21.61	21.69	21.53	21.69	24253
2011-01-27	21.75	21.92	21.67	21.87	31267
2011-01-28	21.65	21.66	20.93	21.04	94783
2011-01-31	20.94	21.02	20.56	20.74	50359
2011-02-01	20.86	21.19	20.78	21.13	31150
2011-02-02	21.22	21.35	21.18	21.32	33825
2011-02-03	21.33	21.40	21.23	21.36	34898
2011-02-04	21.52	21.56	21.18	21.26	26355
2011-02-07	21.27	21.27	21.02	21.07	37135
2011-02-08	21.11	21.18	21.01	21.09	60908
2011-02-09	21.00	21.04	20.82	20.88	28012
2011-02-10	20.78	20.91	20.70	20.86	35182
2011-02-11	20.88	21.11	20.81	21.07	86072
2011-02-14	21.20	21.20	21.01	21.06	16956
2011-02-15	21.11	21.17	21.03	21.06	27648
2011-02-16	21.12	21.16	21.05	21.16	29155
2011-02-17	21.31	21.31	21.09	21.18	36806
2011-02-18	21.26	21.37	21.16	21.31	37697
2011-02-22	21.35	21.35	20.99	21.07	56084
2011-02-23	21.11	21.11	20.75	20.84	35651
2011-02-24	20.96	21.02	20.79	20.98	47834
2011-02-25	20.63	20.89	20.63	20.82	57875
2011-02-28	20.96	21.21	20.93	21.16	64645
2011-03-01	21.13	21.14	20.91	20.97	34801
2011-03-02	20.91	21.14	20.91	21.02	37668
2011-03-03	20.95	21.11	20.95	21.10	20159
2011-03-04	21.17	21.17	20.98	21.02	33058
2011-03-07	21.14	21.14	20.62	20.66	40192
2011-03-08	20.76	21.04	20.75	20.84	38869
2011-03-09	20.96	21.00	20.66	20.78	27431
2011-03-10	20.80	20.80	20.49	20.61	53577
2011-03-11	20.60	20.73	20.46	20.66	26507
2011-03-14	20.50	20.68	20.41	20.52	33193
2011-03-15	20.01	20.29	19.75	20.26	57328
2011-03-16	20.14	20.27	19.92	20.25	40776
2011-03-17	20.50	20.69	20.29	20.60	44020
2011-03-18	20.89	20.91	20.70	20.72	36308
2011-03-21	21.10	21.11	20.94	21.03	52430
2011-03-22	21.09	21.09	20.92	21.01	32505
2011-03-23	20.98	21.02	20.84	20.98	25767
2011-03-24	21.09	21.18	21.04	21.14	33001
2011-03-25	21.16	21.21	20.79	20.80	47868
2011-03-28	20.92	20.96	20.72	20.77	40424
2011-03-29	20.79	20.98	20.76	20.83	18100
2011-03-30	20.81	20.95	20.81	20.84	29596
2011-03-31	20.80	21.18	20.78	21.05	40467
2011-04-01	21.13	21.39	21.13	21.24	40694
2011-04-04	21.15	21.36	21.16	21.27	37636
2011-04-05	21.35	21.45	21.26	21.42	135642
2011-04-06	21.47	21.58	21.45	21.50	54632
2011-04-07	21.54	21.57	21.37	21.39	63425
2011-04-08	21.53	21.54	21.35	21.44	18999
2011-04-11	21.55	21.55	21.36	21.39	35359
2011-04-12	21.30	21.37	21.08	21.15	30510
2011-04-13	21.25	21.32	21.01	21.06	29585
2011-04-14	20.97	21.07	20.90	21.02	20324
2011-04-15	20.95	21.16	20.91	21.07	20669
2011-04-18	21.02	21.02	20.61	20.96	26364
2011-04-19	21.17	21.58	21.09	21.49	48605
2011-04-20	21.72	21.72	21.35	21.49	28578
2011-04-21	21.60	21.68	21.52	21.53	18252
2011-04-25	21.59	21.62	21.48	21.59	24119
2011-04-26	21.66	21.86	21.62	21.79	37755
2011-04-27	21.92	21.92	21.56	21.81	30990
2011-04-28	21.78	21.91	21.75	21.80	25944
2011-04-29	21.93	22.26	21.75	22.26	60884
2011-05-02	22.34	22.48	22.21	22.39	65045
2011-05-03	22.34	22.43	22.13	22.13	52535
2011-05-04	22.18	22.24	21.94	22.16	34534
2011-05-05	21.97	21.97	21.55	21.73	34018
2011-05-06	21.99	21.99	21.54	21.83	37378
2011-05-09	21.87	22.18	21.79	22.09	35508
2011-05-10	22.13	22.22	22.03	22.14	27836
2011-05-11	22.21	22.30	22.04	22.06	42382
2011-05-12	22.00	22.21	21.68	22.02	46230
2011-05-13	22.15	22.15	21.72	21.75	36227
2011-05-16	21.78	21.91	21.61	21.87	30727
2011-05-17	21.76	22.00	21.70	21.93	49385
2011-05-18	21.90	22.13	21.88	22.13	138897
2011-05-19	22.19	22.38	22.18	22.30	55340
2011-05-20	22.13	22.26	21.92	22.24	47794
2011-05-23	21.92	22.31	21.90	22.08	26578
2011-05-24	22.03	22.13	21.89	22.08	68170
2011-05-25	21.97	22.16	21.88	22.12	75896
2011-05-26	22.04	22.18	21.92	22.14	33870
2011-05-27	21.89	22.20	21.77	22.13	68398
2011-05-31	22.39	22.51	22.03	22.27	51550
2011-06-01	22.02	22.15	21.70	21.76	46446
2011-06-02	21.79	21.79	21.56	21.69	23839
2011-06-03	21.40	21.73	21.27	21.68	26115
2011-06-06	21.70	21.73	21.36	21.43	32028
2011-06-07	21.51	21.54	21.31	21.34	28413
2011-06-08	21.27	21.46	21.21	21.30	52097
2011-06-09	21.40	21.50	21.17	21.47	28017
2011-06-10	21.45	21.46	21.21	21.27	29109
2011-06-13	21.28	21.34	21.18	21.24	31409
2011-06-14	21.43	21.79	21.39	21.65	39069
2011-06-15	21.52	21.57	21.10	21.28	61796
2011-06-16	21.16	21.16	20.95	21.09	31382
2011-06-17	21.25	21.31	20.94	21.04	40889
2011-06-20	20.97	21.10	20.93	21.04	25782
2011-06-21	21.19	21.57	21.18	21.36	62116
2011-06-22	21.34	21.40	21.26	21.27	20338
2011-06-23	21.06	21.11	20.92	21.08	38246
2011-06-24	21.08	21.08	20.76	20.79	33702
2011-06-27	20.74	20.87	20.62	20.82	36123
2011-06-28	20.91	20.97	20.80	20.85	23994
2011-06-29	21.06	21.15	21.05	21.14	19751
2011-06-30	21.20	21.40	21.19	21.36	28590
2011-07-01	21.30	21.53	21.30	21.41	12057
2011-07-05	21.63	21.75	21.50	21.53	26366
2011-07-06	21.47	21.57	21.35	21.48	18151
2011-07-07	21.64	21.74	21.55	21.63	15027
2011-07-08	21.59	21.68	21.53	21.63	15858
2011-07-11	21.50	21.51	21.22	21.30	28774
2011-07-12	21.18	21.54	21.13	21.42	20043
2011-07-13	21.51	21.70	21.47	21.60	23821
2011-07-14	21.63	21.74	21.49	21.54	16195
2011-07-15	21.59	21.81	21.52	21.81	13520
2011-07-18	21.67	21.78	21.45	21.51	24165
2011-07-19	21.74	21.82	21.68	21.77	20704
2011-07-20	21.82	21.91	21.77	21.89	23616
2011-07-21	21.96	22.10	21.93	22.07	22739
2011-07-22	22.07	22.07	21.84	21.97	24238
2011-07-25	21.98	22.30	21.91	22.19	19360
2011-07-26	22.22	22.25	22.06	22.09	14722
2011-07-27	22.07	22.15	21.61	21.65	25734
2011-07-28	21.72	22.46	21.71	22.04	68918
2011-07-29	21.97	22.34	21.94	22.14	38908
2011-08-01	22.15	22.60	22.04	22.38	30938
2011-08-02	22.00	22.21	21.77	21.86	96956
2011-08-03	21.78	21.85	21.51	21.71	41267
2011-08-04	21.39	21.48	20.96	21.05	48491
2011-08-05	21.13	21.14	20.40	20.81	75398
2011-08-08	20.30	20.40	19.64	19.70	97445
2011-08-09	19.88	20.90	19.77	20.87	102257
2011-08-10	20.75	20.82	20.50	20.56	76507
2011-08-11	20.65	21.58	20.60	21.44	62771
2011-08-12	21.57	21.64	21.40	21.57	28597
2011-08-15	21.67	22.06	21.65	22.03	43089
2011-08-16	21.94	22.36	21.84	22.31	50155
2011-08-17	22.30	22.41	22.21	22.33	40002
2011-08-18	21.79	21.95	21.53	21.85	61199
2011-08-19	21.59	22.13	21.56	21.66	39680
2011-08-22	21.94	22.15	21.68	21.82	129310
2011-08-23	22.01	22.20	21.94	22.20	46528
2011-08-24	22.17	22.32	21.94	22.25	40772
2011-08-25	22.42	22.43	21.99	22.05	26503
2011-08-26	21.86	22.21	21.74	22.03	45056
2011-08-29	22.34	22.49	22.32	22.44	62761
2011-08-30	22.15	22.41	22.00	22.41	48894
2011-08-31	22.43	22.55	22.28	22.55	41731
2011-09-01	22.44	22.80	22.44	22.69	76432
2011-09-02	22.40	22.70	22.23	22.31	68230
2011-09-06	21.69	22.00	21.52	21.95	54328
2011-09-07	22.08	22.30	21.98	22.30	42369
2011-09-08	22.13	22.55	22.13	22.45	38807
2011-09-09	22.20	22.29	21.80	21.82	67883
2011-09-12	21.71	21.98	21.45	21.69	76194
2011-09-13	21.78	22.11	21.72	22.09	36107
2011-09-14	22.11	22.60	22.11	22.39	55540
2011-09-15	22.53	23.06	22.53	23.04	66145
2011-09-16	23.09	23.09	22.44	22.48	47213
2011-09-19	22.17	22.50	22.03	22.33	117841
2011-09-20	22.35	22.58	22.31	22.32	43957
2011-09-21	22.23	22.28	21.77	21.78	106499
2011-09-22	21.03	21.15	20.69	20.95	107082
2011-09-23	20.84	21.17	20.79	21.15	42630
2011-09-26	21.31	21.72	21.06	21.72	85578
2011-09-27	22.00	22.52	21.97	22.36	87366
2011-09-28	22.32	22.39	21.85	21.87	57527
2011-09-29	22.14	22.41	22.03	22.25	38058
2011-09-30	21.89	22.23	21.72	21.77	47839
2011-10-03	21.65	21.72	21.23	21.23	64301
2011-10-04	21.02	21.15	20.50	20.79	73556
2011-10-05	20.87	21.47	20.87	21.35	65124
2011-10-06	21.39	21.98	21.31	21.98	40783
2011-10-07	22.07	22.10	21.74	21.83	38734
2011-10-10	22.07	22.31	21.90	22.27	20615
2011-10-11	22.13	22.48	22.08	22.45	40194
2011-10-12	22.80	23.04	22.71	22.84	65984
2011-10-13	21.51	21.64	21.41	21.60	151589
2011-10-14	21.81	21.88	21.68	21.85	39134
2011-10-17	21.74	21.87	21.63	21.69	40803
2011-10-18	21.67	21.99	21.50	21.84	75866
2011-10-19	21.83	22.00	21.70	21.75	31903
2011-10-20	21.78	21.89	21.67	21.77	42099
2011-10-21	21.93	22.19	21.93	22.19	28836
2011-10-24	22.27	22.35	22.15	22.26	46946
2011-10-25	22.18	22.24	21.71	21.77	52072
2011-10-26	22.03	22.20	21.73	22.13	50752
2011-10-27	22.71	22.88	22.46	22.78	59157
2011-10-28	22.80	22.99	22.45	22.54	41858
2011-10-31	22.37	22.52	22.02	22.02	50654
2011-11-01	21.57	21.57	21.13	21.26	99538
2011-11-02	21.47	21.84	21.47	21.54	114006
2011-11-03	21.78	21.78	21.57	21.67	46536
2011-11-04	21.44	21.56	21.15	21.46	52494
2011-11-07	21.49	21.69	21.40	21.69	28999
2011-11-08	21.65	21.73	21.47	21.71	28889
2011-11-09	21.35	21.54	21.13	21.27	110304
2011-11-10	21.34	21.40	21.00	21.20	53485
2011-11-11	21.29	21.41	21.23	21.36	32008
2011-11-14	21.29	21.29	21.10	21.19	31954
2011-11-15	21.10	21.13	20.80	20.88	73229
2011-11-16	20.80	21.11	20.75	20.89	50475
2011-11-17	20.92	20.97	20.51	20.65	51588
2011-11-18	20.68	20.79	20.47	20.59	34301
2011-11-21	20.37	20.38	19.77	19.96	153471
2011-11-22	19.98	20.26	19.82	20.25	90334
2011-11-23	20.08	20.28	20.03	20.17	53682
2011-11-25	20.25	20.47	20.16	20.29	46909
2011-11-28	20.88	21.13	20.74	21.03	96281
2011-11-29	20.92	21.08	20.73	21.03	99098
2011-11-30	21.60	21.61	21.19	21.56	115082
2011-12-01	21.49	21.93	21.40	21.58	93898
2011-12-02	21.66	21.66	21.28	21.28	37632
2011-12-05	21.50	21.60	21.27	21.37	35281
2011-12-06	21.43	21.44	21.00	21.09	29883
2011-12-07	21.07	21.17	20.91	21.06	36148
2011-12-08	20.89	21.05	20.60	20.81	25496
2011-12-09	20.64	20.72	20.42	20.55	52542
2011-12-12	20.29	20.43	20.14	20.30	54011
2011-12-13	20.28	20.50	19.98	20.02	92891
2011-12-14	19.90	19.98	19.63	19.71	94503
2011-12-15	19.89	20.00	19.77	19.85	54855
2011-12-16	19.91	20.08	19.67	19.71	63055
2011-12-19	19.79	19.88	19.65	19.67	65548
2011-12-20	19.94	20.23	19.94	20.15	56550
2011-12-21	20.12	20.42	20.05	20.42	46992
2011-12-22	20.43	20.48	20.32	20.47	74350
2011-12-23	20.51	20.53	20.36	20.44	41236
2011-12-27	20.46	20.94	20.46	20.71	36258
2011-12-28	20.68	20.68	20.27	20.31	65232
2011-12-29	20.37	20.45	20.27	20.40	49818
2011-12-30	20.40	20.66	20.40	20.62	40404
2012-01-03	20.86	21.16	20.86	21.15	59166
2012-01-04	21.06	21.25	20.98	21.08	46065
2012-01-05	21.01	21.02	20.75	20.86	32402
2012-01-06	20.90	20.90	20.53	20.54	55224
2012-01-09	20.61	20.68	20.52	20.65	40457
2012-01-10	20.79	20.79	20.48	20.69	64073
2012-01-11	20.64	20.78	20.47	20.47	45069
2012-01-12	20.54	20.61	20.40	20.48	34918
2012-01-13	20.33	20.37	20.12	20.20	41947
2012-01-17	20.47	20.58	20.31	20.31	53420
2012-01-18	20.36	20.55	20.34	20.38	50788
2012-01-19	20.52	20.56	19.90	19.97	112839
2012-01-20	19.92	20.05	19.81	19.98	55282
2012-01-23	20.08	20.33	20.04	20.32	42518
2012-01-24	20.26	20.30	20.07	20.15	31018
2012-01-25	20.13	20.15	19.82	20.13	60403
2012-01-26	20.20	20.21	20.00	20.06	48868
2012-01-27	20.01	20.15	20.00	20.05	50249
2012-01-30	19.89	20.22	19.89	20.20	58332
2012-01-31	20.38	20.43	20.09	20.32	65996
2012-02-01	20.40	20.51	20.31	20.41	38122
2012-02-02	20.45	20.45	20.33	20.38	32529
2012-02-03	20.48	20.59	20.41	20.46	104515
2012-02-06	20.38	20.69	20.38	20.59	40982
2012-02-07	20.59	20.66	20.54	20.62	40652
2012-02-08	20.69	20.71	20.50	20.65	36704
2012-02-09	20.69	20.71	20.46	20.48	52041
2012-02-10	20.40	20.46	20.31	20.40	70032
2012-02-13	20.47	20.57	20.44	20.46	49370
2012-02-14	20.45	20.48	20.30	20.40	69302
2012-02-15	20.53	20.57	20.40	20.41	27301
2012-02-16	20.38	20.64	20.38	20.62	70790
2012-02-17	20.67	20.91	20.61	20.90	48864
2012-02-21	20.91	21.09	20.90	20.97	61744
2012-02-22	21.00	21.06	20.88	20.96	48101
2012-02-23	21.02	21.06	20.93	21.03	33221
2012-02-24	21.00	21.07	20.99	21.02	67918
2012-02-27	20.93	21.20	20.93	21.15	79157
2012-02-28	20.80	20.96	20.74	20.95	78663
2012-02-29	20.95	21.14	20.94	21.10	84756
2012-03-01	21.09	21.16	20.96	21.08	59297
2012-03-02	20.74	20.82	20.52	20.72	81699
2012-03-05	20.55	20.55	20.23	20.26	79468
2012-03-06	20.04	20.06	19.82	19.83	113370
2012-03-07	19.84	19.88	19.52	19.78	131886
2012-03-08	19.91	20.05	19.77	19.98	109489
2012-03-09	20.03	20.03	19.84	20.01	59697
2012-03-12	20.00	20.01	19.78	19.83	260904
2012-03-13	19.86	19.94	19.80	19.90	79369
2012-03-14	19.94	19.95	19.48	19.57	102392
2012-03-15	19.56	19.65	19.39	19.45	210094
2012-03-16	19.50	19.61	19.29	19.31	77934
2012-03-19	19.34	19.58	19.32	19.46	75009
2012-03-20	19.39	19.39	18.97	19.10	169732
2012-03-21	19.13	19.22	19.09	19.19	65929
2012-03-22	19.07	19.07	18.86	18.98	113101
2012-03-23	18.97	19.18	18.85	19.18	94490
2012-03-26	19.31	19.50	19.28	19.36	61067
2012-03-27	19.37	19.37	19.13	19.19	40661
2012-03-28	19.11	19.11	18.75	18.95	95415
2012-03-29	18.83	18.84	18.48	18.62	248982
2012-03-30	18.61	18.82	18.45	18.77	100162
2012-04-02	18.74	18.82	18.63	18.80	90451
2012-04-03	18.81	18.81	18.58	18.61	58181
2012-04-04	18.49	18.51	18.30	18.34	112358
2012-04-05	18.32	18.37	18.19	18.24	68648
2012-04-09	18.16	18.35	18.00	18.26	73171
2012-04-10	18.20	18.31	17.57	17.65	115412
2012-04-11	17.72	17.86	17.48	17.76	125238
2012-04-12	17.80	17.98	17.65	17.76	100407
2012-04-13	17.75	17.79	17.22	17.22	142671
2012-04-16	17.23	17.23	16.51	16.59	268092
2012-04-17	16.67	17.08	16.50	16.98	161006
2012-04-18	16.99	17.05	16.94	16.99	87960
2012-04-19	16.96	17.01	16.62	16.69	102744
2012-04-20	16.73	16.86	16.54	16.77	113024
2012-04-23	16.66	16.66	16.22	16.32	146347
2012-04-24	16.32	16.64	16.32	16.56	333940
2012-04-25	16.72	17.15	16.62	16.99	481960
2012-04-26	17.24	17.29	16.54	16.62	236257
2012-04-27	16.68	16.70	16.24	16.59	276685
2012-04-30	16.59	16.62	16.37	16.56	167118
2012-05-01	16.61	16.86	16.54	16.80	131158
2012-05-02	16.75	16.77	16.51	16.68	122306
2012-05-03	16.76	16.76	16.38	16.42	224692
2012-05-04	16.34	16.51	16.28	16.48	241226
2012-05-07	16.47	16.76	16.43	16.74	105932
2012-05-08	16.62	16.70	16.22	16.28	124356
2012-05-09	16.20	16.49	16.13	16.39	87685
2012-05-10	16.50	16.81	16.45	16.79	91025
2012-05-11	16.80	16.93	16.77	16.84	112417
2012-05-14	16.79	16.79	16.45	16.64	79619
2012-05-15	16.60	16.61	16.40	16.48	74741
2012-05-16	16.50	16.50	16.19	16.36	103505
2012-05-17	16.37	16.78	16.32	16.52	112312
2012-05-18	16.57	16.71	16.30	16.36	83682
2012-05-21	16.45	16.73	16.33	16.61	57756
2012-05-22	16.58	16.94	16.48	16.87	93652
2012-05-23	16.80	16.82	16.36	16.77	101242
2012-05-24	16.79	16.90	16.58	16.79	103328
2012-05-25	16.73	16.94	16.70	16.84	108458
2012-05-29	17.13	17.16	16.63	16.76	971890
2012-05-30	16.32	16.43	16.09	16.14	98208
2012-05-31	16.16	16.30	15.80	16.24	185357
2012-06-01	16.01	16.19	15.84	15.92	110527
2012-06-04	15.98	16.17	15.83	16.06	74970
2012-06-05	16.06	16.35	16.04	16.14	64259
2012-06-06	16.22	16.94	16.10	16.93	162785
2012-06-07	17.14	17.28	16.77	17.04	181098
2012-06-08	16.94	17.22	16.81	17.12	110388
2012-06-11	17.25	17.27	16.64	16.67	105923
2012-06-12	16.66	17.01	16.66	16.99	59167
2012-06-13	16.82	16.91	16.61	16.68	90640
2012-06-14	16.73	16.78	16.56	16.78	58360
2012-06-15	16.82	17.10	16.71	16.98	90322
2012-06-18	16.94	17.07	16.70	16.83	55683
2012-06-19	16.93	17.17	16.93	17.14	46587
2012-06-20	17.19	17.19	16.85	17.08	41541
2012-06-21	17.08	17.10	16.61	16.66	43777
2012-06-22	16.76	16.85	16.57	16.74	33318
2012-06-25	16.55	16.61	16.40	16.50	55475
2012-06-26	16.51	16.51	16.26	16.47	58642
2012-06-27	16.47	16.71	16.38	16.62	69600
2012-06-28	16.47	16.55	16.25	16.55	57936
2012-06-29	16.83	17.01	16.77	16.97	93318
2012-07-02	16.98	17.00	16.76	16.95	33425
2012-07-03	17.12	17.46	17.10	17.37	55004
2012-07-05	17.23	17.50	17.15	17.39	51174
2012-07-06	17.23	17.32	17.00	17.24	42655
2012-07-09	17.28	17.35	17.02	17.20	58819
2012-07-10	17.12	17.29	17.08	17.10	55672
2012-07-11	17.16	17.24	17.08	17.15	44918
2012-07-12	17.05	17.18	16.93	17.13	31518
2012-07-13	17.18	17.36	17.18	17.27	34720
2012-07-16	17.29	17.33	17.13	17.18	68114
2012-07-17	17.24	17.27	17.11	17.19	52520
2012-07-18	17.12	17.37	17.12	17.17	43648
2012-07-19	17.25	17.36	17.20	17.27	33629
2012-07-20	17.20	17.34	17.20	17.27	32924
2012-07-23	17.08	17.13	16.42	16.44	164576
2012-07-24	16.54	16.56	15.74	15.86	187789
2012-07-25	15.88	15.88	15.25	15.35	148261
2012-07-26	15.58	15.61	15.29	15.48	132429
2012-07-27	15.53	15.62	15.45	15.51	81264
2012-07-30	15.49	15.57	15.46	15.53	68437
2012-07-31	15.50	15.91	15.44	15.59	107709
2012-08-01	15.69	15.74	15.43	15.47	94000
2012-08-02	15.45	15.45	14.88	14.99	148416
2012-08-03	15.16	15.33	15.02	15.07	98823
2012-08-06	15.07	15.34	15.07	15.19	39339
2012-08-07	15.29	15.51	15.11	15.42	75384
2012-08-08	15.26	15.63	15.26	15.56	88130
2012-08-09	15.56	15.79	15.56	15.70	53577
2012-08-10	15.68	15.87	15.67	15.87	40777
2012-08-13	15.90	16.00	15.80	15.91	191917
2012-08-14	15.97	16.08	15.87	16.01	119630
2012-08-15	15.96	16.07	15.88	15.96	140197
2012-08-16	15.95	16.16	15.93	16.08	56838
2012-08-17	16.10	16.13	16.02	16.07	32012
2012-08-20	16.04	16.30	16.04	16.07	77101
2012-08-21	16.12	16.24	15.84	15.88	109306
2012-08-22	15.90	15.96	15.81	15.92	98440
2012-08-23	15.89	15.94	15.81	15.81	57531
2012-08-24	15.82	15.96	15.82	15.90	30054
2012-08-27	15.95	16.03	15.88	15.96	67512
2012-08-28	16.04	16.18	15.99	16.04	104377
2012-08-29	15.51	15.76	15.43	15.56	83569
2012-08-30	15.73	15.73	15.30	15.30	45618
2012-08-31	15.40	15.47	15.05	15.11	110855
2012-09-04	15.11	15.12	14.88	14.91	87829
2012-09-05	14.31	14.37	13.92	14.22	213385
2012-09-06	14.31	14.49	14.27	14.45	173212
2012-09-07	14.44	14.50	14.41	14.47	46587
2012-09-10	14.47	14.53	14.42	14.42	45985
2012-09-11	14.55	14.57	14.37	14.57	82841
2012-09-12	14.55	14.62	14.38	14.60	85206
2012-09-13	14.60	14.73	14.50	14.71	97405
2012-09-14	14.76	15.27	14.73	15.27	90373
2012-09-17	15.26	15.49	15.20	15.32	72156
2012-09-18	15.25	15.26	15.03	15.17	78608
2012-09-19	15.20	15.20	14.98	15.12	47525
2012-09-20	15.04	15.15	14.96	15.15	47515
2012-09-21	15.20	15.61	15.06	15.57	195616
2012-09-24	15.40	15.63	15.17	15.18	91088
2012-09-25	15.26	15.34	14.94	15.08	59518
2012-09-26	15.09	15.19	14.93	14.97	57727
2012-09-27	15.05	15.05	14.88	15.00	35855
2012-09-28	15.02	15.36	14.90	15.28	81496
2012-10-01	15.34	15.49	15.23	15.34	88284
2012-10-02	15.47	15.66	15.36	15.52	126182
2012-10-03	15.58	15.68	15.51	15.59	48076
2012-10-04	15.68	15.81	15.67	15.70	61817
2012-10-05	15.88	15.89	15.62	15.70	88022
2012-10-08	15.69	15.81	15.65	15.73	14239
2012-10-09	15.79	15.79	15.62	15.65	212900
2012-10-10	15.72	15.90	15.41	15.49	135389
2012-10-11	15.53	15.59	15.31	15.32	65837
2012-10-12	15.30	15.37	15.18	15.21	52138
2012-10-15	15.21	15.34	15.12	15.26	59858
2012-10-16	15.26	15.40	15.21	15.21	69972
2012-10-17	15.31	15.65	15.31	15.61	60062
2012-10-18	15.60	15.71	15.49	15.52	65527
2012-10-19	15.50	15.51	15.22	15.31	33159
2012-10-22	15.32	15.37	15.16	15.29	25319
2012-10-23	15.24	15.28	15.06	15.19	48395
2012-10-24	15.29	15.32	15.09	15.17	51464
2012-10-25	15.21	15.36	15.18	15.32	29198
2012-10-26	15.34	15.85	15.26	15.76	102704
2012-10-31	15.77	15.98	15.75	15.98	112453
2012-11-01	15.96	16.03	15.81	15.92	60967
2012-11-02	15.98	16.01	15.71	15.74	48962
2012-11-05	15.78	15.92	15.68	15.72	61759
2012-11-06	15.77	15.91	15.63	15.66	69321
2012-11-07	15.56	15.84	15.56	15.77	56712
2012-11-08	15.68	15.89	15.47	15.55	124048
2012-11-09	15.55	15.55	15.39	15.41	80866
2012-11-12	15.51	15.53	15.31	15.41	37937
2012-11-13	15.43	15.43	15.13	15.28	97090
2012-11-14	15.27	15.27	14.68	14.81	90128
2012-11-15	14.78	14.89	14.49	14.51	90346
2012-11-16	14.55	14.71	14.44	14.67	55604
2012-11-19	14.88	15.09	14.77	15.09	79518
2012-11-20	15.10	15.11	14.62	14.89	89542
2012-11-21	14.93	14.93	14.63	14.87	49428
2012-11-23	14.90	15.30	14.90	15.28	43850
2012-11-26	15.25	15.29	15.11	15.28	56376
2012-11-27	15.35	15.50	15.28	15.47	326202
2012-11-28	15.14	15.16	14.90	15.05	73163
2012-11-29	15.02	15.13	14.91	15.04	76395
2012-11-30	15.05	15.06	14.91	15.05	160111
2012-12-03	15.09	15.10	14.77	14.81	139484
2012-12-04	14.81	14.89	14.54	14.74	100475
2012-12-05	14.74	14.81	14.58	14.75	68751
2012-12-06	14.74	14.81	14.62	14.68	33911
2012-12-07	14.74	15.00	14.70	14.93	58563
2012-12-10	15.05	15.09	14.93	15.06	63052
2012-12-11	15.09	15.13	15.00	15.11	54563
2012-12-12	15.10	15.25	15.06	15.15	58955
2012-12-13	15.13	15.15	14.92	15.03	53130
2012-12-14	15.04	15.06	14.86	14.90	54160
2012-12-17	14.94	14.94	14.75	14.88	71101
2012-12-18	14.87	14.97	14.76	14.97	53916
2012-12-19	14.94	15.06	14.90	14.97	44250
2012-12-20	14.95	15.02	14.90	15.02	52189
2012-12-21	14.89	15.11	14.80	15.10	60772
2012-12-24	15.08	15.15	15.01	15.08	42389
2012-12-26	15.05	15.10	14.97	15.03	24356
2012-12-27	15.05	15.11	14.94	15.09	160458
2012-12-28	15.06	15.07	14.91	15.06	59130
2012-12-31	15.07	15.25	15.01	15.24	66774
2013-01-02	15.49	15.52	15.25	15.52	72377
2013-01-03	15.52	15.59	15.45	15.59	99348
2013-01-04	15.64	15.69	15.61	15.64	69950
2013-01-07	15.61	15.70	15.52	15.65	153272
2013-01-08	15.70	15.72	15.44	15.71	91141
2013-01-09	15.74	15.76	15.60	15.70	43047
2013-01-10	15.76	16.03	15.71	15.98	111015
2013-01-11	16.08	16.15	15.98	16.10	167554
2013-01-14	16.13	16.21	15.99	16.18	68131
2013-01-15	16.15	16.20	16.02	16.17	96822
2013-01-16	16.13	16.18	16.09	16.16	49775
2013-01-17	16.19	16.31	16.17	16.28	64458
2013-01-18	16.22	16.36	16.15	16.33	68561
2013-01-22	16.60	17.01	16.59	17.01	97301
2013-01-23	16.88	16.92	16.48	16.56	86051
2013-01-24	16.43	16.43	16.12	16.25	192347
2013-01-25	16.21	16.22	16.02	16.11	116164
2013-01-28	16.08	16.32	16.07	16.26	72351
2013-01-29	16.32	16.50	16.26	16.40	80778
2013-01-30	16.43	16.43	16.27	16.34	59521
2013-01-31	16.38	16.38	16.05	16.08	98756
2013-02-01	16.16	16.27	16.12	16.27	82751
2013-02-04	16.25	16.37	16.13	16.34	70896
2013-02-05	16.39	16.66	16.31	16.63	89570
2013-02-06	16.63	16.63	16.41	16.48	53470
2013-02-07	16.51	16.51	16.22	16.39	107791
2013-02-08	16.32	16.40	16.27	16.35	75627
2013-02-11	16.36	16.36	16.14	16.20	87016
2013-02-12	16.18	16.22	16.08	16.14	90496
2013-02-13	16.22	16.32	16.16	16.29	76889
2013-02-14	16.29	16.34	16.08	16.14	59583
2013-02-15	16.03	16.08	15.95	16.05	68709
2013-02-19	16.03	16.24	15.98	16.22	88503
2013-02-20	16.21	16.22	16.09	16.13	73093
2013-02-21	16.10	16.13	15.96	16.03	87683
2013-02-22	16.03	16.20	15.96	16.19	56285
2013-02-25	16.18	16.30	15.98	16.00	112154
2013-02-26	16.08	16.08	15.91	15.95	147675
2013-02-27	15.66	15.70	15.17	15.27	231830
2013-02-28	15.27	15.38	14.87	14.92	189332
2013-03-01	14.94	15.06	14.78	15.01	92666
2013-03-04	15.01	15.04	14.85	15.00	128351
2013-03-05	15.00	15.02	14.55	14.55	286898
2013-03-06	14.61	14.77	14.60	14.72	132451
2013-03-07	14.76	14.76	14.58	14.64	85128
2013-03-08	14.69	14.77	14.58	14.59	80505
2013-03-11	14.55	14.84	14.55	14.81	69829
2013-03-12	14.85	14.91	14.67	14.72	43927
2013-03-13	14.75	14.75	14.52	14.53	71875
2013-03-14	14.56	14.65	14.43	14.64	88778
2013-03-15	14.63	14.65	14.40	14.42	241430
2013-03-18	14.42	14.55	14.30	14.43	99944
2013-03-19	14.36	14.56	14.34	14.40	70552
2013-03-20	14.49	14.68	14.48	14.63	61525
2013-03-21	14.65	14.65	14.49	14.54	44518
2013-03-22	14.55	14.69	14.53	14.59	56843
2013-03-25	14.70	14.72	14.48	14.49	102731
2013-03-26	14.55	14.58	14.28	14.49	93689
2013-03-27	14.39	14.45	14.30	14.35	89703
2013-03-28	14.36	14.70	14.36	14.58	95214
2013-04-01	14.58	14.65	14.43	14.48	65453
2013-04-02	14.51	14.73	14.51	14.66	83772
2013-04-03	14.70	14.75	14.39	14.58	78998
2013-04-04	14.58	14.65	14.38	14.43	77850
2013-04-05	14.25	14.34	14.17	14.29	92825
2013-04-08	14.29	14.31	14.16	14.29	80594
2013-04-09	14.36	14.47	14.31	14.35	199215
2013-04-10	14.40	14.61	14.37	14.57	184337
2013-04-11	14.59	14.64	14.51	14.56	55155
2013-04-12	14.50	14.52	14.26	14.29	52973
2013-04-15	14.25	14.25	13.67	13.69	163305
2013-04-16	13.79	13.95	13.77	13.84	101165
2013-04-17	13.79	13.81	13.34	13.54	119206
2013-04-18	13.54	13.61	13.40	13.54	109873
2013-04-19	13.62	13.76	13.53	13.74	60965
2013-04-22	13.77	13.77	13.57	13.69	81865
2013-04-23	13.73	13.76	13.12	13.34	155100
2013-04-24	13.35	13.45	13.15	13.37	122258
2013-04-25	13.40	13.50	13.34	13.48	84173
2013-04-26	13.44	13.78	13.36	13.69	99712
2013-04-29	13.78	14.02	13.77	14.01	80718
2013-04-30	14.14	14.72	14.11	14.71	266115
2013-05-01	14.59	14.71	14.40	14.53	72045
2013-05-02	14.59	14.76	14.51	14.72	94935
2013-05-03	14.77	14.89	14.74	14.83	111582
2013-05-06	14.87	14.96	14.80	14.90	103808
2013-05-07	14.99	15.02	14.73	14.91	78429
2013-05-08	14.88	14.98	14.75	14.95	85822
2013-05-09	14.94	14.97	14.76	14.89	63758
2013-05-10	14.79	14.95	14.77	14.93	62891
2013-05-13	14.97	15.00	14.85	14.95	66612
2013-05-14	14.91	15.11	14.85	15.05	74363
2013-05-15	15.05	15.07	14.85	14.92	71210
2013-05-16	14.92	15.06	14.89	15.01	59576
2013-05-17	14.82	15.05	14.75	15.02	73085
2013-05-20	15.05	15.37	15.01	15.36	57861
2013-05-21	15.18	15.18	14.93	15.03	102421
2013-05-22	15.03	15.18	14.92	14.92	67072
2013-05-23	14.84	14.98	14.79	14.91	77562
2013-05-24	14.83	14.95	14.75	14.84	56211
2013-05-28	15.05	15.14	14.88	14.91	130566
2013-05-29	14.51	14.68	14.40	14.53	113469
2013-05-30	14.50	14.63	14.45	14.53	90848
2013-05-31	14.43	14.48	14.23	14.29	153364
2013-06-03	14.26	14.42	14.14	14.29	116111
2013-06-04	14.15	14.29	14.07	14.14	86692
2013-06-05	14.14	14.14	13.63	13.75	98842
2013-06-06	13.78	13.87	13.69	13.80	77787
2013-06-07	13.85	13.90	13.72	13.80	82698
2013-06-10	13.85	13.85	13.65	13.75	36593
2013-06-11	13.61	13.63	13.54	13.60	65783
2013-06-12	13.60	13.60	13.28	13.28	78356
2013-06-13	13.35	13.58	13.27	13.56	66051
2013-06-14	13.52	13.55	13.35	13.43	55484
2013-06-17	13.53	13.66	13.32	13.41	80855
2013-06-18	13.45	13.45	13.20	13.36	84324
2013-06-19	13.39	13.46	13.00	13.06	68970
2013-06-20	12.82	12.85	12.37	12.50	238211
2013-06-21	12.43	12.66	12.30	12.64	176014
2013-06-24	12.52	12.55	12.15	12.39	154469
2013-06-25	12.46	12.51	12.28	12.50	126165
2013-06-26	12.60	12.64	12.33	12.43	105818
2013-06-27	12.65	13.72	12.65	13.72	295518
2013-06-28	13.61	13.85	13.42	13.72	185427
2013-07-01	13.83	13.99	13.72	13.73	58055
2013-07-02	13.82	13.89	13.48	13.63	108860
2013-07-03	13.63	13.64	13.43	13.57	44404
2013-07-05	13.49	13.71	13.22	13.41	121041
2013-07-08	13.48	13.76	13.46	13.73	111302
2013-07-09	13.83	13.83	13.61	13.74	100782
2013-07-10	13.78	13.78	13.47	13.69	201808
2013-07-11	13.87	14.10	13.82	14.10	180371
2013-07-12	14.11	14.17	13.94	14.06	105716
2013-07-15	14.02	14.19	14.00	14.17	101642
2013-07-16	14.12	14.21	14.02	14.20	71224
2013-07-17	14.22	14.30	14.04	14.27	80384
2013-07-18	14.31	14.42	14.25	14.34	76270
2013-07-19	14.25	14.32	14.22	14.29	56113
2013-07-22	14.38	14.56	14.31	14.52	103467
2013-07-23	14.57	14.68	14.55	14.63	96118
2013-07-24	14.71	14.75	14.36	14.49	109726
2013-07-25	14.52	14.66	14.41	14.50	66436
2013-07-26	14.50	14.63	14.46	14.47	50365
2013-07-29	14.36	14.55	14.35	14.50	62941
2013-07-30	14.52	14.52	13.64	13.71	169356
2013-07-31	13.68	13.83	13.66	13.79	121778
2013-08-01	13.86	13.89	13.71	13.77	128300
2013-08-02	13.79	13.80	13.62	13.68	125791
2013-08-05	13.61	13.78	13.56	13.60	38387
2013-08-06	13.68	13.68	13.41	13.60	226514
2013-08-07	13.50	13.61	13.41	13.57	139826
2013-08-08	13.61	13.63	13.50	13.59	53261
2013-08-09	13.55	13.67	13.50	13.59	55749
2013-08-12	13.61	13.61	13.24	13.36	123844
2013-08-13	13.48	13.57	13.30	13.51	149748
2013-08-14	13.56	13.62	13.39	13.56	72719
2013-08-15	13.51	13.89	13.51	13.81	79486
2013-08-16	13.83	13.83	13.60	13.65	51865
2013-08-19	13.70	13.70	13.35	13.37	90349
2013-08-20	13.37	13.55	13.22	13.32	66982
2013-08-21	13.26	13.27	13.06	13.09	88504
2013-08-22	13.10	13.10	12.93	12.98	131477
2013-08-23	13.02	13.23	12.95	13.19	147603
2013-08-26	13.19	13.29	13.15	13.21	124373
2013-08-27	13.16	13.23	13.06	13.15	134332
2013-08-28	12.82	12.89	12.72	12.79	154780
2013-08-29	12.79	12.79	12.68	12.71	60799
2013-08-30	12.73	12.92	12.70	12.83	102602
2013-09-03	12.91	12.97	12.61	12.61	103525
2013-09-04	12.69	12.76	12.57	12.75	90704
2013-09-05	12.79	12.98	12.76	12.96	112485
2013-09-06	13.10	13.21	13.09	13.12	98153
2013-09-09	13.20	13.31	13.19	13.21	70838
2013-09-10	13.21	13.34	13.21	13.30	79870
2013-09-11	13.25	13.31	13.03	13.18	60033
2013-09-12	13.14	13.15	12.94	12.95	164859
2013-09-13	12.95	12.95	12.82	12.84	77061
2013-09-16	12.98	13.04	12.87	12.99	50816
2013-09-17	12.99	13.04	12.91	13.04	82297
2013-09-18	13.04	13.37	12.90	13.31	98086
2013-09-19	13.37	13.43	13.19	13.39	108607
2013-09-20	13.39	13.40	13.14	13.29	96053
2013-09-23	13.23	13.30	13.14	13.21	134349
2013-09-24	13.17	13.18	13.00	13.04	58435
2013-09-25	13.06	13.06	12.93	12.99	68967
2013-09-26	12.99	13.12	12.95	12.98	54808
2013-09-27	12.97	12.97	12.91	12.95	71380
2013-09-30	12.96	13.01	12.91	12.96	129277
2013-10-01	12.96	13.07	12.89	13.07	69093
2013-10-02	12.98	13.31	12.94	13.26	117325
2013-10-03	13.27	13.27	12.95	13.01	76303
2013-10-04	13.00	13.15	13.00	13.06	36446
2013-10-07	12.99	13.11	12.99	13.01	87787
2013-10-08	13.02	13.07	12.79	12.79	94089
2013-10-09	12.83	12.90	12.75	12.86	208381
2013-10-10	12.88	12.91	12.80	12.91	122506
2013-10-11	12.85	13.24	12.83	13.24	95779
2013-10-14	13.17	13.33	13.12	13.32	35152
2013-10-15	13.23	13.24	13.05	13.11	58627
2013-10-16	13.13	13.33	13.13	13.29	89648
2013-10-17	13.33	13.42	13.22	13.42	77422
2013-10-18	13.43	13.58	13.42	13.55	61657
2013-10-21	13.56	13.58	13.41	13.55	86887
2013-10-22	13.61	13.64	13.54	13.58	78170
2013-10-23	13.54	13.65	13.53	13.59	66685
2013-10-24	13.60	13.64	13.52	13.58	59551
2013-10-25	13.55	13.71	13.54	13.71	56042
2013-10-28	13.72	13.92	13.70	13.86	78949
2013-10-29	13.89	13.94	13.64	13.71	40151
2013-10-30	13.71	13.74	13.43	13.54	125584
2013-10-31	13.48	13.58	13.11	13.47	90197
2013-11-01	13.44	13.59	13.42	13.53	61330
2013-11-04	13.58	13.60	13.48	13.58	103068
2013-11-05	13.59	13.80	13.42	13.55	251266
2013-11-06	13.59	13.79	13.56	13.76	160995
2013-11-07	13.75	13.77	13.46	13.51	184405
2013-11-08	13.48	13.53	13.27	13.38	182414
2013-11-11	13.39	13.48	13.25	13.39	120226
2013-11-12	13.38	13.51	13.26	13.40	179989
2013-11-13	13.39	13.84	13.39	13.78	242577
2013-11-14	13.72	13.92	13.71	13.90	165708
2013-11-15	13.93	13.96	13.80	13.88	155883
2013-11-18	13.87	14.04	13.85	13.93	188560
2013-11-19	13.92	14.05	13.92	14.00	99042
2013-11-20	14.04	14.12	13.95	13.98	143066
2013-11-21	14.05	14.08	13.87	13.91	134511
2013-11-22	13.90	13.91	13.66	13.84	99277
2013-11-25	13.84	13.95	13.82	13.93	130836
2013-11-26	13.90	13.90	13.51	13.63	276292
2013-11-27	13.53	13.55	13.12	13.23	172945
2013-11-29	13.25	13.39	13.24	13.34	55292
2013-12-02	13.38	13.38	13.10	13.16	110952
2013-12-03	13.16	13.21	12.92	13.13	180943
2013-12-04	13.07	13.12	12.85	13.01	112540
2013-12-05	12.97	13.02	12.85	12.94	81575
2013-12-06	12.96	12.96	12.81	12.91	108228
2013-12-09	12.90	12.91	12.81	12.89	121438
2013-12-10	12.89	12.92	12.82	12.83	92229
2013-12-11	12.83	12.88	12.73	12.87	77372
2013-12-12	12.80	12.98	12.60	12.69	237459
2013-12-13	12.72	12.82	12.63	12.78	56441
2013-12-16	12.85	12.85	12.62	12.73	81795
2013-12-17	12.70	12.73	12.53	12.54	99022
2013-12-18	12.56	12.70	12.49	12.63	100651
2013-12-19	12.55	12.64	12.47	12.51	61105
2013-12-20	12.50	12.74	12.50	12.74	107098
2013-12-23	12.79	12.85	12.59	12.64	102149
2013-12-24	12.63	12.71	12.56	12.67	74516
2013-12-26	12.71	12.84	12.58	12.68	60029
2013-12-27	12.43	12.63	12.43	12.56	214321
2013-12-30	12.55	12.62	12.53	12.57	146255
2013-12-31	12.61	12.71	12.57	12.68	66623
2014-01-02	12.71	12.75	12.65	12.65	60752
2014-01-03	12.73	12.74	12.65	12.69	74860
2014-01-06	12.77	12.89	12.68	12.87	118125
2014-01-07	12.88	12.90	12.61	12.67	69093
2014-01-08	12.67	12.88	12.65	12.85	63046
2014-01-09	12.79	12.85	12.71	12.74	87930
2014-01-10	12.70	12.83	12.68	12.80	71263
2014-01-13	12.82	12.92	12.78	12.85	113518
2014-01-14	12.87	12.87	12.65	12.68	123749
2014-01-15	12.68	12.76	12.63	12.64	109805
2014-01-16	12.71	13.10	12.71	13.05	128540
2014-01-17	13.13	13.13	12.86	12.94	114558
2014-01-21	13.04	13.16	12.96	13.09	102758
2014-01-22	13.09	13.13	12.97	12.97	79412
2014-01-23	12.92	12.96	12.81	12.92	76040
2014-01-24	12.93	13.03	12.91	12.92	74136
2014-01-27	12.96	12.97	12.80	12.81	85211
2014-01-28	12.81	12.86	12.77	12.83	103391
2014-01-29	12.81	12.89	12.76	12.81	175253
2014-01-30	12.80	12.97	12.80	12.95	88961
2014-01-31	12.85	13.16	12.82	13.13	81800
2014-02-03	13.21	13.21	12.86	12.90	131181
2014-02-04	12.93	12.96	12.70	12.86	65444
2014-02-05	12.82	13.03	12.71	12.96	105305
2014-02-06	12.91	13.21	12.90	13.17	57929
2014-02-07	13.25	13.41	13.24	13.38	68399
2014-02-10	13.39	13.39	13.26	13.30	76991
2014-02-11	13.30	13.42	13.28	13.39	86058
2014-02-12	13.38	13.61	13.38	13.54	83609
2014-02-13	13.48	13.65	13.41	13.59	101484
2014-02-14	13.55	13.63	13.49	13.58	118661
2014-02-18	13.62	13.67	13.59	13.64	66027
2014-02-19	13.63	13.63	13.35	13.40	133190
2014-02-20	11.99	12.43	11.72	12.39	562599
2014-02-21	12.07	12.19	11.93	12.19	297018
2014-02-24	12.16	12.16	11.76	11.80	222970
2014-02-25	11.77	11.89	11.73	11.77	183496
2014-02-26	11.75	11.79	11.53	11.59	403727
2014-02-27	11.55	11.67	11.39	11.42	277987
2014-02-28	11.29	11.58	11.20	11.52	227549
2014-03-03	11.48	11.55	11.26	11.45	205270
2014-03-04	11.50	11.68	11.46	11.66	288443
2014-03-05	11.70	11.85	11.63	11.76	251787
2014-03-06	11.80	11.91	11.74	11.81	153413
2014-03-07	11.72	11.80	11.50	11.55	100081
2014-03-10	11.55	11.55	11.36	11.41	118401
2014-03-11	11.40	11.50	11.34	11.46	81102
2014-03-12	11.41	11.48	11.39	11.48	86618
2014-03-13	11.48	11.52	11.41	11.45	65208
2014-03-14	11.41	11.54	11.37	11.42	61492
2014-03-17	11.45	11.57	11.41	11.54	94886
2014-03-18	11.52	11.71	11.52	11.64	107843
2014-03-19	11.57	11.58	11.28	11.38	134223
2014-03-20	11.33	11.33	11.24	11.30	90233
2014-03-21	11.38	11.40	11.21	11.26	201139
2014-03-24	11.25	11.37	11.21	11.36	81033
2014-03-25	11.33	11.43	11.33	11.41	147086
2014-03-26	11.42	11.52	11.37	11.51	86297
2014-03-27	11.53	11.62	11.51	11.62	101354
2014-03-28	11.60	11.62	11.48	11.54	126135
2014-03-31	11.56	11.68	11.53	11.64	145054
2014-04-01	11.63	11.70	11.56	11.59	107679
2014-04-02	11.62	11.62	11.52	11.56	97413
2014-04-03	11.56	11.65	11.47	11.47	83459
2014-04-04	11.52	11.57	11.47	11.48	100515
2014-04-07	11.47	11.62	11.47	11.60	120799
2014-04-08	11.63	11.75	11.60	11.68	117523
2014-04-09	11.68	12.02	11.67	11.90	261860
2014-04-10	11.81	12.10	11.81	12.06	162178
2014-04-11	12.09	12.12	11.91	11.96	123574
2014-04-14	11.96	12.00	11.87	11.90	136559
2014-04-15	11.86	11.92	11.81	11.92	101579
2014-04-16	11.91	12.00	11.89	11.97	182167
2014-04-17	11.94	12.01	11.89	11.93	116318
2014-04-21	11.89	11.90	11.75	11.84	177604
2014-04-22	11.84	11.84	11.66	11.71	107173
2014-04-23	11.66	11.76	11.60	11.62	104543
2014-04-24	11.65	11.86	11.61	11.84	133142
2014-04-25	11.82	11.96	11.81	11.92	264965
2014-04-28	11.90	11.93	11.83	11.87	108466
2014-04-29	12.05	12.27	11.98	12.11	459812
2014-04-30	12.09	12.36	12.07	12.22	181561
2014-05-01	12.23	12.32	12.12	12.19	118630
2014-05-02	12.14	12.17	12.04	12.08	75509
2014-05-05	12.07	12.11	11.98	12.04	89837
2014-05-06	12.10	12.16	12.04	12.10	100316
2014-05-07	12.13	12.14	12.05	12.10	119176
2014-05-08	12.09	12.14	11.95	11.99	182456
2014-05-09	11.96	11.99	11.85	11.90	121876
2014-05-12	11.90	11.97	11.85	11.93	123914
2014-05-13	11.95	11.97	11.90	11.94	89526
2014-05-14	11.97	12.24	11.96	12.20	151988
2014-05-15	12.24	12.28	12.13	12.27	123908
2014-05-16	12.23	12.37	12.21	12.31	75913
2014-05-19	12.27	12.33	12.21	12.22	53631
2014-05-20	12.21	12.25	12.16	12.20	64261
2014-05-21	12.16	12.25	12.07	12.22	72235
2014-05-22	12.19	12.36	12.15	12.30	65049
2014-05-23	12.31	12.40	12.29	12.36	106041
2014-05-27	12.41	12.41	12.23	12.31	79766
2014-05-28	12.17	12.32	11.98	12.01	155029
2014-05-29	12.01	12.19	11.98	12.03	94771
2014-05-30	11.98	12.05	11.95	11.99	96710
2014-06-02	11.95	12.00	11.85	11.88	94412
2014-06-03	11.85	11.86	11.73	11.82	87764
2014-06-04	11.83	11.84	11.68	11.72	172571
2014-06-05	11.76	11.76	11.64	11.69	80077
2014-06-06	11.65	11.66	11.55	11.58	103231
2014-06-09	11.62	11.67	11.56	11.63	113605
2014-06-10	11.64	11.86	11.64	11.79	139311
2014-06-11	11.82	11.94	11.80	11.88	86809
2014-06-12	11.94	11.94	11.80	11.87	60039
2014-06-13	11.92	11.93	11.86	11.91	62062
2014-06-16	11.91	11.96	11.86	11.91	60105
2014-06-17	11.92	11.97	11.88	11.95	85154
2014-06-18	11.92	11.96	11.88	11.96	76155
2014-06-19	11.97	12.01	11.90	11.95	85306
2014-06-20	12.00	12.05	11.90	12.00	115176
2014-06-23	11.98	12.04	11.93	12.00	69082
2014-06-24	12.02	12.02	11.81	11.86	113845
2014-06-25	11.86	11.93	11.86	11.87	51234
2014-06-26	11.87	12.07	11.87	12.05	78201
2014-06-27	12.06	12.19	12.05	12.17	52034
2014-06-30	12.14	12.27	12.14	12.27	113356
2014-07-01	12.23	12.26	12.14	12.14	34334
2014-07-02	12.22	12.38	12.22	12.32	146075
2014-07-03	12.35	12.35	12.16	12.22	61770
2014-07-07	12.15	12.16	11.97	12.00	97527
2014-07-08	12.03	12.03	11.90	11.96	58163
2014-07-09	11.96	12.03	11.94	11.99	54655
2014-07-10	11.93	12.02	11.88	12.01	64061
2014-07-11	11.96	11.96	11.86	11.93	61739
2014-07-14	11.90	11.92	11.85	11.91	84540
2014-07-15	11.89	11.89	11.78	11.80	83136
2014-07-16	11.78	11.90	11.74	11.90	61332
2014-07-17	11.85	11.85	11.72	11.74	62344
2014-07-18	11.74	11.84	11.74	11.76	38865
2014-07-21	11.76	11.81	11.68	11.78	64799
2014-07-22	11.77	11.83	11.75	11.79	101975
2014-07-23	11.80	11.87	11.75	11.87	111271
2014-07-24	11.86	11.86	11.77	11.80	44479
2014-07-25	11.75	11.84	11.72	11.73	57746
2014-07-28	11.73	11.75	11.62	11.66	72629
2014-07-29	11.69	11.80	11.64	11.68	73502
2014-07-30	11.60	11.63	11.45	11.51	136171
2014-07-31	11.47	11.51	11.31	11.47	112196
2014-08-01	11.43	11.49	11.32	11.43	76169
2014-08-04	11.47	11.47	11.31	11.40	66841
2014-08-05	11.42	11.43	11.34	11.38	96101
2014-08-06	11.40	11.40	11.27	11.36	143136
2014-08-07	11.32	11.38	11.25	11.29	97540
2014-08-08	11.28	11.30	11.18	11.27	122953
2014-08-11	11.25	11.38	11.25	11.35	235583
2014-08-12	11.30	11.44	11.29	11.41	65345
2014-08-13	11.40	11.53	11.37	11.48	71284
2014-08-14	11.48	11.61	11.47	11.58	91411
2014-08-15	11.58	11.71	11.52	11.70	141776
2014-08-18	11.72	11.76	11.68	11.69	56044
2014-08-19	11.73	11.77	11.66	11.73	124225
2014-08-20	11.73	11.80	11.70	11.75	69240
2014-08-21	11.70	11.80	11.70	11.74	87146
2014-08-22	11.76	11.76	11.62	11.68	88122
2014-08-25	11.65	11.73	11.62	11.67	92227
2014-08-26	11.71	11.80	11.67	11.70	105877
2014-08-27	11.66	11.66	11.47	11.58	121299
2014-08-28	11.58	11.70	11.53	11.70	105518
2014-08-29	11.64	11.71	11.50	11.53	144399
2014-09-02	11.50	11.50	11.29	11.29	123855
2014-09-03	11.36	11.46	11.33	11.40	82935
2014-09-04	11.40	11.45	11.27	11.34	108702
2014-09-05	11.34	11.34	11.25	11.27	102762
2014-09-08	11.25	11.27	10.95	10.99	188281
2014-09-09	10.91	10.96	10.75	10.85	183470
2014-09-10	10.80	10.88	10.73	10.79	178152
2014-09-11	10.70	10.74	10.49	10.54	291832
2014-09-12	10.50	10.51	10.36	10.43	172763
2014-09-15	10.48	10.49	10.37	10.44	246445
2014-09-16	10.69	11.17	10.69	11.15	371463
2014-09-17	11.14	11.37	10.99	11.01	163314
2014-09-18	11.06	11.10	10.87	10.96	106223
2014-09-19	10.96	11.11	10.90	11.00	198480
2014-09-22	10.98	10.98	10.82	10.89	116644
2014-09-23	10.90	10.92	10.70	10.74	119351
2014-09-24	10.66	10.69	10.55	10.63	188651
2014-09-25	10.55	10.59	10.45	10.49	139217
2014-09-26	10.50	10.61	10.43	10.56	111957
2014-09-29	10.50	10.56	10.45	10.53	89880
2014-09-30	10.48	10.53	10.32	10.50	130217
2014-10-01	10.50	10.64	10.47	10.53	118809
2014-10-02	10.54	10.54	10.30	10.48	277670
2014-10-03	10.43	10.47	10.34	10.39	127846
2014-10-06	10.42	10.49	10.35	10.42	207955
2014-10-07	10.42	10.52	10.40	10.49	116059
2014-10-08	10.48	10.48	10.26	10.39	135906
2014-10-09	10.34	10.39	10.09	10.14	134234
2014-10-10	10.12	10.16	9.85	9.91	162197
2014-10-13	9.91	10.05	9.76	9.76	169178
2014-10-14	9.74	9.88	9.72	9.73	264613
2014-10-15	9.69	9.70	9.33	9.52	181172
2014-10-16	9.42	9.81	9.40	9.72	124271
2014-10-17	9.78	9.80	9.61	9.65	115875
2014-10-20	9.58	9.69	9.52	9.66	105248
2014-10-21	9.69	9.94	9.63	9.87	100310
2014-10-22	9.87	9.87	9.40	9.43	229512
2014-10-23	9.49	9.68	9.48	9.65	167074
2014-10-24	9.71	9.84	9.70	9.82	157813
2014-10-27	9.80	9.88	9.71	9.81	133682
2014-10-28	9.82	9.95	9.81	9.91	143538
2014-10-29	9.98	10.05	9.82	9.90	152641
2014-10-30	9.81	9.84	9.45	9.83	238927
2014-10-31	9.79	9.80	9.65	9.71	214165
2014-11-03	9.67	9.70	9.45	9.50	189386
2014-11-04	9.45	9.51	9.11	9.14	279459
2014-11-05	9.18	9.25	9.13	9.24	310657
2014-11-06	9.19	9.28	9.19	9.24	174472
2014-11-07	9.30	9.54	9.28	9.48	308569
2014-11-10	9.54	9.63	9.46	9.53	167365
2014-11-11	9.54	9.73	9.54	9.73	355167
2014-11-12	9.74	10.00	9.71	9.93	463681
2014-11-13	9.88	9.90	9.82	9.84	54000
2014-11-14	9.84	10.03	9.75	9.89	300673
2014-11-17	9.85	10.08	9.85	10.08	386878
2014-11-18	10.07	10.27	10.07	10.22	311962
2014-11-19	10.23	10.29	10.11	10.12	288444
2014-11-20	10.12	10.24	10.09	10.15	166838
2014-11-21	10.28	10.33	10.21	10.24	179551
2014-11-24	10.25	10.25	10.01	10.12	328077
2014-11-25	10.17	10.27	10.11	10.17	251945
2014-11-26	10.00	10.18	9.92	10.11	102548
2014-11-28	9.69	9.94	9.69	9.85	111644
2014-12-01	9.82	9.98	9.51	9.65	216096
2014-12-02	9.65	9.79	9.44	9.56	178598
2014-12-03	9.56	9.65	9.34	9.36	272342
2014-12-04	9.30	9.30	9.04	9.09	254905
2014-12-05	9.03	9.14	8.88	9.01	297067
2014-12-08	8.95	9.02	8.91	8.92	280707
2014-12-09	8.82	9.09	8.82	9.08	308218
2014-12-10	9.03	9.06	8.77	8.81	222494
2014-12-11	8.79	9.02	8.78	8.83	211479
2014-12-12	8.75	8.87	8.58	8.60	232790
2014-12-15	8.59	8.64	8.29	8.40	442320
2014-12-16	8.44	8.74	8.43	8.55	249246
2014-12-17	8.57	8.83	8.51	8.78	278845
2014-12-18	8.85	8.98	8.76	8.97	216886
2014-12-19	8.98	9.24	8.92	9.18	421924
2014-12-22	9.20	9.22	9.03	9.05	320333
2014-12-23	9.04	9.20	9.02	9.16	161719
2014-12-24	9.13	9.19	9.06	9.15	69144
2014-12-26	9.19	9.25	9.12	9.12	74667
2014-12-29	9.12	9.17	9.08	9.08	186508
2014-12-30	9.08	9.16	9.02	9.11	192946
2014-12-31	9.07	9.16	9.02	9.06	154510
2015-01-02	9.05	9.17	9.02	9.12	158375
2015-01-05	9.07	9.10	8.92	9.02	207642
2015-01-06	9.00	9.05	8.86	8.86	129637
2015-01-07	8.94	9.10	8.84	9.09	177732
2015-01-08	9.11	9.28	9.10	9.25	172356
2015-01-09	9.23	9.35	9.20	9.21	135700
2015-01-12	9.13	9.15	8.98	9.12	171620
2015-01-13	9.14	9.22	9.02	9.11	115642
2015-01-14	9.04	9.13	8.91	9.09	128687
2015-01-15	9.15	9.32	9.09	9.14	165976
2015-01-16	9.06	9.30	9.06	9.30	99969
2015-01-20	9.26	9.28	9.00	9.02	179657
2015-01-21	9.04	9.06	8.87	8.89	305702
2015-01-22	8.88	9.01	8.88	8.95	168487
2015-01-23	8.93	9.06	8.86	8.86	195684
2015-01-26	8.87	8.93	8.83	8.85	109712
2015-01-27	8.78	8.99	8.76	8.94	174234
2015-01-28	8.97	9.05	8.84	8.90	164113
2015-01-29	8.85	8.90	8.70	8.74	162976
2015-01-30	8.63	8.84	8.62	8.73	106310
2015-02-02	8.82	8.93	8.76	8.90	141199
2015-02-03	8.95	9.21	8.88	9.08	208306
2015-02-04	9.00	9.04	8.80	8.84	253462
2015-02-05	8.88	9.04	8.84	9.01	150326
2015-02-06	8.96	9.00	8.74	8.79	147140
2015-02-09	8.88	8.90	8.73	8.78	174740
2015-02-10	8.77	8.79	8.57	8.61	197524
2015-02-11	8.57	8.72	8.54	8.65	182149
2015-02-12	8.73	8.78	8.67	8.71	113629
2015-02-13	8.78	8.83	8.70	8.76	153197
2015-02-17	8.85	8.87	8.76	8.84	293248
2015-02-18	8.79	8.98	8.77	8.96	236672
2015-02-19	9.07	9.39	9.05	9.14	465771
2015-02-20	9.16	9.54	9.06	9.54	647408
2015-02-23	9.48	9.73	9.40	9.69	324560
2015-02-24	9.64	9.70	9.59	9.68	373272
2015-02-25	9.72	9.77	9.66	9.73	178593
2015-02-26	9.61	9.61	9.31	9.33	228662
2015-02-27	9.39	9.45	9.36	9.42	242535
2015-03-02	9.37	9.37	9.08	9.19	124395
2015-03-03	9.28	9.32	9.17	9.18	152362
2015-03-04	9.18	9.35	9.11	9.28	161341
2015-03-05	9.25	9.37	9.08	9.10	205225
2015-03-06	9.02	9.25	9.02	9.22	272504
2015-03-09	9.25	9.25	8.94	8.99	129144
2015-03-10	8.96	9.02	8.89	8.93	110067
2015-03-11	8.95	8.95	8.74	8.87	105043
2015-03-12	8.98	9.00	8.87	8.94	81919
2015-03-13	8.91	8.95	8.82	8.94	86194
2015-03-16	8.96	9.09	8.89	8.91	115729
2015-03-17	8.89	9.03	8.82	8.93	140495
2015-03-18	8.90	9.24	8.83	9.21	200653
2015-03-19	9.08	9.19	9.01	9.06	87525
2015-03-20	9.12	9.35	9.09	9.16	345925
2015-03-23	9.37	9.55	9.28	9.51	257631
2015-03-24	9.53	9.64	9.44	9.59	185976
2015-03-25	9.63	9.63	9.27	9.31	293409
2015-03-26	9.35	9.41	9.27	9.34	128063
2015-03-27	9.35	9.40	9.23	9.25	97513
2015-03-30	9.22	9.33	9.20	9.23	67038
2015-03-31	9.16	9.30	9.15	9.30	84820
2015-04-01	9.27	9.35	9.24	9.31	91993
2015-04-02	9.30	9.37	9.29	9.31	87168
2015-04-06	9.37	9.61	9.36	9.46	134471
2015-04-07	9.45	9.53	9.36	9.39	150929
2015-04-08	9.49	9.51	9.32	9.38	112435
2015-04-09	9.37	9.52	9.34	9.45	143316
2015-04-10	9.46	9.55	9.41	9.53	146746
2015-04-13	9.48	9.56	9.43	9.50	130197
2015-04-14	9.59	9.65	9.54	9.61	121899
2015-04-15	9.58	9.88	9.57	9.72	144482
2015-04-16	9.81	9.97	9.80	9.90	106551
2015-04-17	9.85	9.94	9.78	9.94	108143
2015-04-20	9.93	10.10	9.93	9.96	129769
2015-04-21	9.95	10.00	9.80	9.81	60613
2015-04-22	9.85	10.13	9.84	10.06	132825
2015-04-23	10.09	10.14	9.94	10.06	80055
2015-04-24	10.08	10.16	10.00	10.11	108228
2015-04-27	10.16	10.21	10.10	10.15	111317
2015-04-28	10.19	10.38	10.19	10.25	175276
2015-04-29	10.25	10.26	10.07	10.12	132715
2015-04-30	10.05	10.10	9.83	9.92	246355
2015-05-01	9.91	9.91	9.78	9.80	114822
2015-05-04	9.84	9.98	9.82	9.88	58674
2015-05-05	9.89	9.92	9.71	9.75	114760
2015-05-06	9.66	9.66	9.28	9.37	336535
2015-05-07	9.38	9.40	9.24	9.37	121040
2015-05-08	9.44	9.53	9.36	9.43	124855
2015-05-11	9.49	9.53	9.34	9.36	185121
2015-05-12	9.35	9.41	9.26	9.30	90982
2015-05-13	9.33	9.35	9.15	9.20	159976
2015-05-14	9.28	9.30	9.20	9.25	86098
2015-05-15	9.24	9.29	9.16	9.25	107385
2015-05-18	9.17	9.25	9.17	9.22	61575
2015-05-19	9.15	9.16	8.90	8.91	160848
2015-05-20	8.96	9.04	8.95	9.03	190171
2015-05-21	9.04	9.07	8.99	9.07	57693
2015-05-22	9.01	9.09	8.97	8.98	97269
2015-05-26	8.90	8.94	8.72	8.76	134117
2015-05-27	8.78	8.80	8.71	8.79	115767
2015-05-28	8.57	8.70	8.47	8.70	115829
2015-05-29	8.63	8.71	8.55	8.69	124845
2015-06-01	8.68	8.68	8.53	8.54	238532
2015-06-02	8.56	8.69	8.56	8.67	276900
2015-06-03	8.61	8.63	8.42	8.42	296785
2015-06-04	8.37	8.37	8.09	8.11	282065
2015-06-05	8.05	8.15	8.00	8.01	218181
2015-06-08	8.05	8.05	7.72	7.82	258618
2015-06-09	7.87	8.01	7.83	8.00	211662
2015-06-10	8.10	8.21	8.10	8.18	180019
2015-06-11	8.21	8.21	8.07	8.10	116948
2015-06-12	8.01	8.03	7.88	7.92	120820
2015-06-15	7.88	7.99	7.87	7.95	126287
2015-06-16	7.97	7.98	7.90	7.92	89493
2015-06-17	7.93	7.98	7.87	7.95	120772
2015-06-18	8.00	8.03	7.91	7.93	102865
2015-06-19	7.91	8.04	7.88	8.03	226874
2015-06-22	8.02	8.14	8.01	8.09	279915
2015-06-23	8.08	8.25	8.07	8.22	184920
2015-06-24	8.20	8.31	8.18	8.20	141755
2015-06-25	8.22	8.28	8.16	8.24	89227
2015-06-26	8.24	8.24	8.05	8.14	127591
2015-06-29	8.07	8.07	7.84	7.85	292092
2015-06-30	7.82	7.86	7.70	7.75	141021
2015-07-01	7.76	7.82	7.63	7.65	72637
2015-07-02	7.68	7.73	7.64	7.72	73349
2015-07-06	7.64	7.67	7.56	7.56	86650
2015-07-07	7.51	7.61	7.40	7.60	120970
2015-07-08	7.55	7.65	7.38	7.45	103646
2015-07-09	7.51	7.53	7.20	7.25	147032
2015-07-10	7.26	7.49	7.23	7.44	147024
2015-07-13	7.44	7.53	7.34	7.51	129730
2015-07-14	7.48	7.53	7.43	7.53	50387
2015-07-15	7.48	7.48	7.32	7.36	70445
2015-07-16	7.35	7.48	7.33	7.46	80738
2015-07-17	7.45	7.45	7.31	7.32	78659
2015-07-20	7.31	7.32	7.11	7.13	90866
2015-07-21	7.11	7.14	6.96	6.97	114028
2015-07-22	6.93	7.10	6.91	7.01	70355
2015-07-23	7.06	7.10	7.00	7.09	113452
2015-07-24	7.07	7.07	6.92	6.95	69139
2015-07-27	6.93	6.97	6.69	6.76	123667
2015-07-28	6.57	6.62	6.43	6.61	219741
2015-07-29	6.55	6.57	6.36	6.43	193271
2015-07-30	6.40	6.42	6.17	6.19	217572
2015-07-31	6.22	6.35	6.21	6.33	174606
2015-08-03	6.26	6.32	6.13	6.18	117660
2015-08-04	6.24	6.25	5.89	5.96	222173
2015-08-05	5.99	6.04	5.68	5.68	195540
2015-08-06	5.70	5.81	5.59	5.80	199849
2015-08-07	5.77	5.94	5.67	5.72	110062
2015-08-10	5.75	5.75	5.62	5.70	125846
2015-08-11	5.65	5.65	5.45	5.54	138917
2015-08-12	5.57	5.66	5.54	5.64	110243
2015-08-13	5.62	5.62	5.37	5.44	187002
2015-08-14	5.46	5.51	5.41	5.43	88426
2015-08-17	5.40	5.41	5.32	5.38	190529
2015-08-18	5.39	5.41	5.29	5.33	152543
2015-08-19	5.33	5.33	5.11	5.16	156274
2015-08-20	5.15	5.15	4.96	4.97	204957
2015-08-21	4.97	5.01	4.84	4.86	173979
2015-08-24	4.89	5.06	4.67	4.69	545622
2015-08-25	5.02	5.07	4.73	4.73	270896
2015-08-26	5.10	5.10	4.80	4.99	336973
2015-08-27	5.04	5.31	5.00	5.30	269239
2015-08-28	5.22	5.27	5.08	5.22	186341
2015-08-31	5.17	5.20	4.93	5.02	255201
2015-09-01	4.95	4.95	4.69	4.71	158602
2015-09-02	4.77	4.79	4.56	4.59	130386
2015-09-03	4.61	4.76	4.58	4.69	167074
2015-09-04	4.70	4.72	4.47	4.50	159775
2015-09-08	4.52	4.52	4.25	4.34	304876
2015-09-09	4.39	4.42	4.23	4.27	203861
2015-09-10	4.30	4.41	4.23	4.35	192372
2015-09-11	4.31	4.32	4.23	4.30	195228
2015-09-14	4.34	4.34	4.22	4.23	130571
2015-09-15	4.27	4.33	4.21	4.33	161914
2015-09-16	4.40	4.62	4.39	4.59	411280
2015-09-17	4.58	4.86	4.52	4.77	220560
2015-09-18	4.77	4.86	4.54	4.68	334317
2015-09-21	4.67	4.73	4.51	4.56	232967
2015-09-22	4.59	4.70	4.49	4.60	230276
2015-09-23	4.62	4.65	4.49	4.51	173070
2015-09-24	4.44	4.58	4.44	4.54	116310
2015-09-25	4.59	4.71	4.50	4.71	203551
2015-09-28	4.68	4.68	4.59	4.63	164321
2015-09-29	4.60	4.60	4.42	4.46	237386
2015-09-30	4.53	4.66	4.49	4.65	199214
2015-10-01	4.75	4.87	4.73	4.78	197289
2015-10-02	4.77	4.97	4.77	4.90	227851
2015-10-05	4.90	5.23	4.90	5.20	125374
2015-10-06	5.26	5.32	5.19	5.28	173329
2015-10-07	5.34	5.45	5.29	5.45	145752
2015-10-08	5.46	5.47	5.33	5.40	111709
2015-10-09	5.46	5.54	5.39	5.47	443237
2015-10-12	5.54	5.54	5.40	5.48	73796
2015-10-13	5.42	5.44	5.24	5.26	323323
2015-10-14	5.28	5.34	5.22	5.25	149068
2015-10-15	5.26	5.32	5.16	5.20	216786
2015-10-16	5.21	5.24	5.12	5.16	66030
2015-10-19	5.14	5.15	5.04	5.12	86336
2015-10-20	5.18	5.32	5.13	5.17	295205
2015-10-21	5.15	5.35	4.99	5.16	864462
2015-10-22	5.23	5.38	5.21	5.36	253119
2015-10-23	5.35	5.35	5.24	5.24	226371
2015-10-26	5.27	5.28	5.05	5.08	140306
2015-10-27	5.00	5.03	4.80	4.84	139833
2015-10-28	4.87	4.98	4.79	4.83	199598
2015-10-29	4.83	4.83	4.56	4.68	249301
2015-10-30	4.69	4.73	4.53	4.64	176238
2015-11-02	4.73	4.74	4.58	4.73	160078
2015-11-03	4.75	4.78	4.64	4.76	327830
2015-11-04	4.74	4.86	4.66	4.85	378051
2015-11-05	4.85	4.85	4.64	4.68	157188
2015-11-06	4.62	4.63	4.40	4.52	228272
2015-11-09	4.57	4.68	4.52	4.58	185467
2015-11-10	4.58	4.63	4.44	4.53	153423
2015-11-11	4.55	4.55	4.33	4.36	200368
2015-11-12	4.34	4.48	4.31	4.35	153191
2015-11-13	4.37	4.42	4.30	4.30	147470
2015-11-16	4.28	4.50	4.28	4.49	470351
2015-11-17	4.51	4.55	4.28	4.31	218046
2015-11-18	4.31	4.40	4.26	4.29	105599
2015-11-19	4.33	4.33	3.95	4.02	397808
2015-11-20	4.06	4.10	3.99	4.07	187048
2015-11-23	4.22	4.69	4.22	4.50	501135
2015-11-24	4.64	4.66	4.17	4.21	749471
2015-11-25	4.21	4.27	4.13	4.26	303122
2015-11-27	4.27	4.28	4.15	4.19	155485
2015-11-30	4.20	4.23	4.00	4.02	617172
2015-12-01	4.06	4.11	3.95	3.96	236997
2015-12-02	3.94	3.95	3.79	3.80	251071
2015-12-03	3.80	3.82	3.72	3.78	185614
2015-12-04	3.75	3.77	3.64	3.67	237960
2015-12-07	3.62	3.63	3.47	3.47	202618
2015-12-08	3.39	3.39	3.18	3.21	331040
2015-12-09	3.21	3.35	3.13	3.16	257728
2015-12-10	3.12	3.18	3.05	3.11	180634
2015-12-11	3.11	3.12	3.05	3.07	147290
2015-12-14	3.09	3.12	2.99	3.00	194963
2015-12-15	3.02	3.20	3.02	3.15	229714
2015-12-16	3.22	3.39	3.11	3.38	295654
2015-12-17	3.41	3.41	3.30	3.37	225477
2015-12-18	3.36	3.49	3.34	3.49	181938
2015-12-21	3.49	3.55	3.41	3.44	222073
2015-12-22	3.42	3.43	3.31	3.32	186881
2015-12-23	3.36	3.53	3.35	3.52	195186
2015-12-24	3.55	3.60	3.43	3.59	98736
2015-12-28	3.52	3.58	3.49	3.56	82040
2015-12-29	3.57	3.57	3.42	3.44	174524
2015-12-30	3.41	3.53	3.38	3.52	144030
2015-12-31	3.50	3.57	3.45	3.54	153905
2016-01-04	3.54	3.55	3.41	3.50	218516
2016-01-05	3.53	3.53	3.35	3.36	195407
2016-01-06	3.32	3.42	3.28	3.29	198042
2016-01-07	3.23	3.32	3.00	3.01	187723
2016-01-08	3.04	3.17	2.99	3.13	208135
2016-01-11	3.15	3.19	3.08	3.18	180596
2016-01-12	3.21	3.29	3.11	3.21	104493
2016-01-13	3.29	3.29	3.02	3.04	128913
2016-01-14	3.05	3.08	2.88	3.05	251952
2016-01-15	2.82	2.82	2.58	2.60	427453
2016-01-19	2.60	2.72	2.58	2.72	238733
2016-01-20	2.66	2.75	2.54	2.69	269640
2016-01-21	2.70	2.92	2.67	2.90	186280
2016-01-22	2.98	3.14	2.96	3.09	204642
2016-01-25	3.06	3.06	2.88	2.89	174158
2016-01-26	2.94	3.02	2.91	3.00	162258
2016-01-27	3.00	3.20	3.00	3.19	127800
2016-01-28	3.28	3.38	3.26	3.38	254953
2016-01-29	3.40	3.53	3.39	3.49	195936
2016-02-01	3.48	3.55	3.41	3.52	183213
2016-02-02	3.44	3.54	3.32	3.53	149661
2016-02-03	3.56	3.77	3.55	3.77	196938
2016-02-04	3.79	3.90	3.77	3.83	147383
2016-02-05	3.81	3.90	3.78	3.87	101266
2016-02-08	3.85	3.98	3.72	3.92	241046
2016-02-09	3.89	3.94	3.72	3.72	114397
2016-02-10	3.71	3.75	3.58	3.59	123779
2016-02-11	3.51	3.54	3.38	3.43	176542
2016-02-12	3.45	3.57	3.44	3.52	110318
2016-02-16	3.59	3.63	3.49	3.58	119032
2016-02-17	3.79	4.24	3.78	4.24	250980
2016-02-18	4.10	4.23	3.98	4.10	403690
2016-02-19	4.09	4.25	4.02	4.24	174312
2016-02-22	4.30	4.43	4.30	4.34	170306
2016-02-23	4.26	4.33	4.19	4.33	146101
2016-02-24	4.24	4.40	4.19	4.40	130756
2016-02-25	4.39	4.43	4.30	4.38	103444
2016-02-26	4.40	4.46	4.34	4.37	142044
2016-02-29	4.37	4.42	4.34	4.36	101387
2016-03-01	4.40	4.53	4.40	4.45	139837
2016-03-02	4.45	4.51	4.41	4.47	119726
2016-03-03	4.47	4.63	4.42	4.48	180991
2016-03-04	4.47	4.53	4.47	4.49	98116
2016-03-07	4.46	4.55	4.45	4.51	125532
2016-03-08	4.45	4.49	4.37	4.42	195375
2016-03-09	4.43	4.66	4.43	4.58	92243
2016-03-10	4.56	4.59	4.46	4.47	105599
2016-03-11	4.55	4.61	4.51	4.52	98505
2016-03-14	4.50	4.60	4.47	4.59	106239
2016-03-15	4.53	4.54	4.44	4.48	79853
2016-03-16	4.47	4.48	4.29	4.44	148691
2016-03-17	4.49	4.50	4.37	4.41	92833
2016-03-18	4.40	4.45	4.25	4.25	368136
2016-03-21	4.30	4.51	4.30	4.50	109277
2016-03-22	4.44	4.61	4.44	4.59	110529
2016-03-23	4.53	4.54	4.34	4.34	121609
2016-03-24	4.31	4.36	4.27	4.33	110256
2016-03-28	4.31	4.36	4.25	4.32	101669
2016-03-29	4.29	4.54	4.29	4.50	69150
2016-03-30	4.52	4.67	4.52	4.61	98029
2016-03-31	4.58	4.72	4.58	4.65	78918
2016-04-01	4.58	4.60	4.51	4.60	42265
2016-04-04	4.55	4.61	4.52	4.52	63034
2016-04-05	4.49	4.58	4.45	4.54	58441
2016-04-06	4.53	4.55	4.43	4.45	74710
2016-04-07	4.42	4.50	4.42	4.49	52292
2016-04-08	4.56	4.63	4.52	4.53	69557
2016-04-11	4.58	4.75	4.58	4.75	74776
2016-04-12	4.74	4.90	4.74	4.88	135786
2016-04-13	4.89	4.91	4.81	4.82	47008
2016-04-14	4.80	4.85	4.71	4.72	40412
2016-04-15	4.68	4.75	4.63	4.71	61218
2016-04-18	4.67	4.89	4.67	4.83	66163
2016-04-19	4.88	5.01	4.87	5.00	70459
2016-04-20	4.92	5.03	4.90	5.03	73780
2016-04-21	5.03	5.37	5.03	5.19	254747
2016-04-22	5.16	5.36	4.91	4.97	276173
2016-04-25	4.99	5.01	4.82	4.91	119053
2016-04-26	4.90	5.29	4.90	5.13	230258
2016-04-27	5.16	5.36	5.12	5.35	143312
2016-04-28	5.40	5.47	5.31	5.35	132626
2016-04-29	5.41	5.41	5.19	5.22	67368
2016-05-02	5.20	5.30	5.11	5.28	126181
2016-05-03	5.20	5.20	4.95	5.12	139505
2016-05-04	4.88	5.02	4.83	4.94	181024
2016-05-05	4.98	5.28	4.98	5.20	285297
2016-05-06	5.13	5.35	5.13	5.32	203787
2016-05-09	5.26	5.31	5.18	5.24	145615
2016-05-10	5.21	5.42	5.21	5.41	169798
2016-05-11	5.45	5.60	5.41	5.43	289721
2016-05-12	5.49	5.62	5.33	5.41	207779
2016-05-13	5.32	5.40	5.27	5.30	132379
2016-05-16	5.32	5.34	4.98	5.14	176395
2016-05-17	5.07	5.19	4.88	4.95	323438
2016-05-18	4.92	5.13	4.87	5.00	122281
2016-05-19	4.95	5.01	4.83	4.95	120378
2016-05-20	4.95	5.08	4.95	5.06	89703
2016-05-23	5.04	5.10	5.02	5.06	18471
2016-05-24	5.06	5.10	4.90	4.93	124076
2016-05-25	4.94	5.02	4.91	4.95	64427
2016-05-26	4.96	5.05	4.92	4.93	72401
2016-05-27	4.88	4.98	4.81	4.91	36150
2016-05-31	4.83	4.92	4.80	4.80	64156
2016-06-01	4.81	4.89	4.72	4.87	29835
2016-06-02	4.85	4.95	4.82	4.90	32080
2016-06-03	4.90	5.13	4.90	5.10	168071
2016-06-06	5.11	5.42	5.11	5.37	116607
2016-06-07	5.45	5.51	5.41	5.48	82175
2016-06-08	5.53	5.62	5.47	5.55	64751
2016-06-09	5.49	5.54	5.47	5.51	33496
2016-06-10	5.47	5.51	5.31	5.37	49236
2016-06-13	5.31	5.45	5.29	5.44	41812
2016-06-14	5.43	5.46	5.33	5.40	64839
2016-06-15	5.34	5.45	5.24	5.26	44251
2016-06-16	5.20	5.23	5.05	5.19	58012
2016-06-17	5.23	5.36	5.10	5.10	80953
2016-06-20	5.17	5.31	5.17	5.23	55749
2016-06-21	5.22	5.23	5.10	5.18	94317
2016-06-22	5.23	5.24	5.14	5.16	53951
2016-06-23	5.23	5.26	5.13	5.22	83916
2016-06-24	4.99	5.10	4.95	5.05	44755
2016-06-27	5.00	5.01	4.75	4.76	85981
2016-06-28	4.84	5.05	4.84	5.02	47059
2016-06-29	5.04	5.17	5.03	5.12	36300
2016-06-30	5.11	5.23	5.04	5.22	52126
2016-07-01	5.22	5.29	5.22	5.25	16463
2016-07-05	5.22	5.29	5.16	5.28	65445
2016-07-06	5.27	5.31	5.18	5.25	40403
2016-07-07	5.24	5.35	5.11	5.15	34612
2016-07-08	5.16	5.16	5.01	5.07	45581
2016-07-11	5.04	5.09	4.96	5.00	40925
2016-07-12	5.03	5.13	5.00	5.05	90247
2016-07-13	5.06	5.19	4.97	5.02	83336
2016-07-14	5.03	5.08	5.00	5.00	35778
2016-07-15	4.98	5.02	4.91	4.96	90713
2016-07-18	4.91	4.98	4.88	4.94	81445
2016-07-19	4.92	4.92	4.76	4.78	49841
2016-07-20	4.75	4.83	4.66	4.66	102091
2016-07-21	4.68	4.76	4.66	4.74	64039
2016-07-22	4.74	4.76	4.65	4.67	54224
2016-07-25	4.66	4.90	4.66	4.90	72720
2016-07-26	4.89	4.93	4.78	4.80	43185
2016-07-27	4.80	4.89	4.70	4.72	56630
2016-07-28	4.70	4.76	4.68	4.72	22410
2016-07-29	4.70	4.80	4.70	4.78	26372
2016-08-01	4.75	4.83	4.64	4.65	39138
2016-08-02	4.70	4.78	4.59	4.63	74565
2016-08-03	4.65	4.72	4.58	4.72	36550
2016-08-04	4.68	4.76	4.67	4.71	30918
2016-08-05	4.69	4.78	4.65	4.73	65100
2016-08-08	4.73	4.77	4.71	4.73	126676
2016-08-09	4.81	4.89	4.76	4.78	47589
2016-08-10	4.79	4.84	4.61	4.66	41480
2016-08-11	4.69	4.69	4.51	4.60	71658
2016-08-12	4.59	4.61	4.47	4.50	54198
2016-08-15	4.49	4.52	4.46	4.46	26444
2016-08-16	4.48	4.49	4.42	4.44	56527
2016-08-17	4.43	4.46	4.34	4.42	35656
2016-08-18	4.40	4.48	4.39	4.48	17271
2016-08-19	4.43	4.46	4.39	4.45	71904
2016-08-22	4.45	4.45	4.36	4.40	28104
2016-08-23	4.42	4.49	4.41	4.45	29120
2016-08-24	4.45	4.47	4.38	4.42	18943
2016-08-25	4.41	4.47	4.40	4.45	25580
2016-08-26	4.49	4.51	4.35	4.38	33442
2016-08-29	4.40	4.47	4.39	4.43	29782
2016-08-30	4.40	4.48	4.40	4.42	40993
2016-08-31	4.41	4.43	4.27	4.34	45322
2016-09-01	4.33	4.34	4.23	4.30	28450
2016-09-02	4.29	4.44	4.29	4.44	28226
2016-09-06	4.45	4.55	4.45	4.54	79007
2016-09-07	4.57	4.64	4.53	4.63	22395
2016-09-08	4.64	4.66	4.61	4.66	69430
2016-09-09	4.59	4.68	4.57	4.66	98229
2016-09-12	4.63	4.69	4.52	4.58	58766
2016-09-13	4.52	4.52	4.34	4.47	65153
2016-09-14	4.41	4.57	4.41	4.56	64202
2016-09-15	4.57	4.61	4.55	4.57	57030
2016-09-16	4.52	4.56	4.49	4.55	48816
2016-09-19	4.58	4.59	4.50	4.50	45780
2016-09-20	4.50	4.55	4.50	4.54	34026
2016-09-21	4.56	4.62	4.53	4.61	71045
2016-09-22	4.63	4.75	4.63	4.67	49832
2016-09-23	4.64	4.72	4.64	4.69	92953
2016-09-26	4.66	4.66	4.52	4.52	43181
2016-09-27	4.49	4.56	4.44	4.46	49305
2016-09-28	4.44	4.55	4.39	4.53	49090
2016-09-29	4.51	4.54	4.42	4.45	30560
2016-09-30	4.45	4.48	4.43	4.45	33576
2016-10-03	4.44	4.46	4.39	4.41	34523
2016-10-04	4.39	4.46	4.37	4.41	102269
2016-10-05	4.42	4.42	4.30	4.31	30134
2016-10-06	4.28	4.38	4.28	4.35	28657
2016-10-07	4.34	4.34	4.26	4.32	99061
2016-10-10	4.31	4.36	4.30	4.33	15384
2016-10-11	4.33	4.34	4.29	4.31	55189
2016-10-12	4.27	4.38	4.25	4.37	38105
2016-10-13	4.33	4.41	4.30	4.39	26648
2016-10-14	4.38	4.49	4.38	4.48	35872
2016-10-17	4.46	4.47	4.42	4.47	38549
2016-10-18	4.47	4.63	4.47	4.57	65326
2016-10-19	4.56	4.68	4.56	4.62	69792
2016-10-20	4.61	4.69	4.58	4.69	65452
2016-10-21	4.64	4.68	4.58	4.60	62635
2016-10-24	4.59	4.59	4.48	4.52	27783
2016-10-25	4.53	4.55	4.46	4.47	85884
2016-10-26	4.47	4.57	4.47	4.47	32988
2016-10-27	4.50	4.50	4.44	4.47	14074
2016-10-28	4.45	4.49	4.43	4.49	26898
2016-10-31	4.45	4.48	4.40	4.45	24292
2016-11-01	4.40	4.50	4.30	4.40	63750
2016-11-02	4.40	4.40	4.30	4.30	45804
2016-11-03	4.30	4.35	4.25	4.30	20547
2016-11-04	4.20	4.30	4.08	4.10	50881
2016-11-07	4.35	4.45	4.25	4.25	78253
2016-11-08	4.20	4.35	4.20	4.35	28802
2016-11-09	4.25	4.30	4.15	4.15	42382
2016-11-10	4.10	4.18	4.00	4.05	56593
2016-11-11	4.00	4.03	3.86	3.95	89081
2016-11-14	3.90	3.95	3.75	3.80	45947
2016-11-15	3.80	3.90	3.78	3.90	29462
2016-11-16	3.90	4.00	3.85	3.95	42517
2016-11-17	3.90	4.03	3.90	3.95	31564
2016-11-18	3.90	4.20	3.90	4.15	49658
2016-11-21	4.20	4.20	4.05	4.15	43817
2016-11-22	4.05	4.30	4.05	4.15	45394
2016-11-23	4.20	4.35	4.15	4.25	44225
2016-11-25	4.95	5.40	4.90	5.30	330513
2016-11-28	5.40	5.50	5.30	5.45	243291
2016-11-29	5.40	5.45	5.30	5.40	86281
2016-11-30	5.35	5.53	5.35	5.45	125777
2016-12-01	5.45	5.60	5.38	5.43	63226
2016-12-02	5.50	5.50	5.40	5.50	49760
2016-12-05	5.50	5.60	5.45	5.50	80848
2016-12-06	5.45	5.55	5.45	5.55	53644
2016-12-07	5.55	5.65	5.50	5.50	39544
2016-12-08	5.50	5.65	5.50	5.60	43618
2016-12-09	5.60	5.83	5.60	5.70	148264
2016-12-12	5.65	5.75	5.56	5.60	70233
2016-12-13	5.55	5.65	5.53	5.60	39590
2016-12-14	5.50	5.60	5.40	5.40	45424
2016-12-15	5.35	5.45	5.25	5.40	40283
2016-12-16	5.40	5.50	5.35	5.50	33935
2016-12-19	5.50	5.68	5.35	5.55	89161
2016-12-20	5.65	5.70	5.40	5.45	84033
2016-12-21	5.40	5.55	5.40	5.55	50133
2016-12-22	5.55	5.65	5.48	5.55	53903
2016-12-23	5.50	5.53	5.40	5.45	40608
2016-12-27	5.40	5.48	5.30	5.40	44709
2016-12-28	5.40	5.50	5.40	5.45	30607
2016-12-29	5.50	5.55	5.45	5.55	41202
2016-12-30	5.55	5.60	5.50	5.50	30883
2017-01-03	5.50	5.58	5.40	5.50	51198
2017-01-04	5.45	5.65	5.45	5.55	37833
2017-01-05	5.60	5.65	5.60	5.60	35212
2017-01-06	5.65	5.65	5.55	5.60	30550
2017-01-09	5.65	5.65	5.50	5.50	25857
2017-01-10	5.50	5.75	5.50	5.75	92550
2017-01-11	5.70	5.90	5.70	5.90	38772
2017-01-12	5.90	6.00	5.80	6.00	41495
2017-01-13	6.00	6.10	5.98	6.05	42070
2017-01-17	6.05	6.25	6.05	6.20	95950
2017-01-18	6.15	6.15	5.96	6.05	55369
2017-01-19	6.00	6.00	5.86	5.90	33363
2017-01-20	5.90	5.95	5.80	5.80	25903
2017-01-23	5.75	5.93	5.75	5.90	60050
2017-01-24	5.90	6.00	5.90	5.90	23724
2017-01-25	5.90	6.10	5.90	6.10	27310
2017-01-26	6.10	6.10	5.91	6.00	40531
2017-01-27	6.00	6.00	5.85	5.95	61550
2017-01-30	5.90	5.90	5.71	5.80	125979
2017-01-31	5.80	5.95	5.78	5.90	20329
2017-02-01	5.85	5.90	5.78	5.90	24800
2017-02-02	5.90	5.90	5.78	5.85	94150
2017-02-03	5.85	6.05	5.83	5.95	159644
2017-02-06	5.90	5.95	5.83	5.85	37241
2017-02-07	5.85	5.85	5.70	5.80	57030
2017-02-08	5.80	6.00	5.70	5.98	66848
2017-02-09	5.95	6.05	5.92	6.00	67590
2017-02-10	5.85	6.05	5.85	6.00	48722
2017-02-13	5.90	5.90	5.75	5.90	89266
2017-02-14	5.85	5.90	5.80	5.80	38284
2017-02-15	5.80	5.80	5.70	5.70	68769
2017-02-16	5.70	5.75	5.65	5.70	58282
2017-02-17	5.75	5.75	5.60	5.70	33153
2017-02-21	5.65	5.68	5.60	5.60	34916
2017-02-22	5.60	5.63	5.50	5.55	133164
2017-02-23	5.60	5.65	5.50	5.50	72421
2017-02-24	5.45	5.50	5.40	5.45	54567
2017-02-27	5.40	5.45	5.35	5.40	96207
2017-02-28	5.40	5.40	5.32	5.35	40436
2017-03-01	5.35	5.38	5.25	5.30	35561
2017-03-02	5.30	5.30	5.20	5.25	60980
2017-03-03	5.35	5.60	5.35	5.60	91086
2017-03-06	5.60	5.60	5.33	5.40	70144
2017-03-07	5.40	5.45	5.35	5.40	128378
2017-03-08	5.40	5.40	5.30	5.35	42721
2017-03-09	5.35	5.40	5.30	5.35	28988
2017-03-10	5.30	5.40	5.30	5.35	24650
2017-03-13	5.40	5.44	5.35	5.40	49445
2017-03-14	5.40	5.40	5.23	5.25	29912
2017-03-15	5.25	5.45	5.25	5.40	43580
2017-03-16	5.45	5.50	5.35	5.35	42945
2017-03-17	5.40	5.40	5.25	5.25	41637
2017-03-20	5.25	5.45	5.25	5.45	50084
2017-03-21	5.50	5.53	5.38	5.40	18224
2017-03-22	5.35	5.50	5.35	5.50	24014
2017-03-23	5.50	5.60	5.50	5.60	58531
2017-03-24	5.60	5.60	5.52	5.60	57415
2017-03-27	5.60	5.80	5.53	5.75	52065
2017-03-28	5.85	5.95	5.75	5.75	39958
2017-03-29	5.85	5.90	5.76	5.80	15840
2017-03-30	5.85	5.90	5.78	5.85	20821
2017-03-31	5.80	5.90	5.75	5.85	10840
2017-04-03	5.85	5.85	5.70	5.75	38196
2017-04-04	5.70	5.70	5.61	5.65	40925
2017-04-05	5.65	5.68	5.58	5.60	75892
2017-04-06	5.55	5.70	5.55	5.70	23023
2017-04-07	5.75	5.75	5.66	5.70	111574
2017-04-10	5.80	5.85	5.70	5.80	59397
2017-04-11	5.85	5.85	5.75	5.80	48808
2017-04-12	5.80	5.80	5.66	5.75	39331
2017-04-13	5.80	5.80	5.63	5.64	18144
2017-04-17	5.60	5.69	5.57	5.60	33998
2017-04-18	5.65	5.65	5.47	5.50	84081
2017-04-19	5.50	5.55	5.40	5.45	49650
2017-04-20	5.50	5.50	5.28	5.30	43986
2017-04-21	5.30	5.30	5.08	5.15	56566
2017-04-24	5.15	5.25	5.10	5.15	46120
2017-04-25	5.15	5.20	5.05	5.13	37680
2017-04-26	5.15	5.20	5.12	5.15	43863
2017-04-27	5.20	5.20	5.05	5.10	37788
2017-04-28	5.10	5.15	5.07	5.10	20341
2017-05-01	5.15	5.15	5.05	5.10	35538
2017-05-02	5.15	5.15	5.07	5.10	14698
2017-05-03	5.10	5.15	5.07	5.15	35101
2017-05-04	5.18	5.18	5.00	5.10	32995
2017-05-05	5.15	5.40	5.10	5.35	54658
2017-05-08	5.30	5.38	5.23	5.35	53587
2017-05-09	5.35	5.35	5.20	5.25	133207
2017-05-10	5.25	5.25	5.10	5.15	29332
2017-05-11	5.15	5.20	5.10	5.15	13983
2017-05-12	5.15	5.15	5.10	5.10	33293
2017-05-15	5.15	5.18	5.10	5.10	18863
2017-05-16	5.15	5.25	5.10	5.20	28031
2017-05-17	5.16	5.25	5.16	5.20	19175
2017-05-18	5.20	5.30	5.13	5.25	17232
2017-05-19	5.25	5.50	5.25	5.45	55862
2017-05-22	5.45	5.50	5.32	5.40	17427
2017-05-23	5.50	5.60	5.50	5.58	18500
2017-05-24	5.57	5.64	5.50	5.60	16096
2017-05-25	5.50	5.70	5.50	5.60	18057
2017-05-26	5.58	5.68	5.55	5.65	25162
2017-05-30	5.60	5.70	5.60	5.60	36289
2017-05-31	5.60	5.65	5.55	5.60	67161
2017-06-01	5.65	5.70	5.62	5.65	87199
2017-06-02	5.65	5.80	5.60	5.70	71209
2017-06-05	5.70	5.78	5.70	5.73	26181
2017-06-06	5.70	5.85	5.70	5.75	30018
2017-06-07	5.75	5.78	5.65	5.70	19962
2017-06-08	5.70	5.70	5.61	5.65	16902
2017-06-09	5.60	5.75	5.60	5.65	11388
2017-06-12	5.70	5.75	5.65	5.73	24383
2017-06-13	5.75	5.80	5.70	5.75	14339
2017-06-14	5.75	5.80	5.65	5.65	43407
2017-06-15	5.65	5.68	5.56	5.60	25741
2017-06-16	5.60	5.90	5.60	5.88	53194
2017-06-19	5.90	5.95	5.85	5.90	43237
2017-06-20	5.80	5.90	5.80	5.85	14895
2017-06-21	5.80	5.90	5.80	5.85	9704
2017-06-22	5.90	6.07	5.90	6.05	65777
2017-06-23	5.95	6.10	5.95	6.05	56268
2017-06-26	6.05	6.15	6.04	6.05	25577
2017-06-27	6.00	6.10	6.00	6.10	20627
2017-06-28	6.05	6.30	6.05	6.25	42798
2017-06-29	6.25	6.44	6.25	6.37	40969
2017-06-30	6.40	6.44	6.33	6.40	53259
2017-07-03	6.45	6.45	6.41	6.45	4584
2017-07-05	6.40	6.45	6.30	6.45	26908
2017-07-06	6.45	6.45	6.35	6.35	12132
2017-07-07	6.30	6.30	6.24	6.25	23255
2017-07-10	6.25	6.30	6.20	6.20	16700
2017-07-11	6.20	6.25	6.05	6.10	23337
2017-07-12	6.10	6.30	6.10	6.25	25711
2017-07-13	6.20	6.28	6.15	6.25	44867
2017-07-14	6.30	6.35	6.13	6.33	26892
2017-07-17	6.35	6.35	6.25	6.30	25545
2017-07-18	6.30	6.40	6.27	6.40	18045
2017-07-19	6.35	6.60	6.30	6.45	45536
2017-07-20	6.50	6.50	6.44	6.45	15351
2017-07-21	6.45	6.53	6.44	6.50	19392
2017-07-24	6.55	6.55	6.46	6.50	8291
2017-07-25	6.50	6.50	6.35	6.35	16291
2017-07-26	6.40	6.55	6.40	6.45	19086
2017-07-27	6.50	6.50	6.40	6.45	14414
2017-07-28	6.45	6.56	6.45	6.55	25731
2017-07-31	6.55	6.58	6.45	6.50	40131
2017-08-01	6.50	6.50	6.21	6.30	29978
2017-08-02	6.25	6.50	6.25	6.40	24600
2017-08-03	6.45	6.55	6.44	6.45	13627
2017-08-04	6.50	6.55	6.45	6.50	13995
2017-08-07	6.45	6.50	6.40	6.50	15497
2017-08-08	6.45	6.55	6.45	6.55	38072
2017-08-09	6.45	6.55	6.45	6.50	34958
2017-08-10	6.30	6.45	6.27	6.28	14738
2017-08-11	6.25	6.45	6.18	6.20	113788
2017-08-14	6.20	6.33	6.20	6.25	20104
2017-08-15	6.30	6.30	6.25	6.25	11323
2017-08-16	6.20	6.30	6.20	6.20	48721
2017-08-17	6.30	6.30	6.18	6.20	37306
2017-08-18	6.25	6.25	6.16	6.20	10238
2017-08-21	6.25	6.25	6.15	6.20	17487
2017-08-22	6.25	6.25	6.06	6.10	14932
2017-08-23	6.05	6.25	6.05	6.25	29915
2017-08-24	6.20	6.33	6.20	6.30	33093
2017-08-25	6.27	6.30	6.20	6.30	11905
2017-08-28	6.25	6.30	6.15	6.15	6976
2017-08-29	6.20	6.20	6.10	6.07	26875
2017-08-30	6.10	6.13	6.05	6.10	16142
2017-08-31	6.05	6.18	6.05	6.15	35676
2017-09-01	6.15	6.30	6.15	6.25	32568
2017-09-05	6.20	6.25	6.15	6.25	35328
2017-09-06	6.25	6.35	6.23	6.30	25422
2017-09-07	6.30	6.35	6.30	6.35	8803
2017-09-08	6.30	6.40	6.30	6.40	22769
2017-09-11	6.35	6.35	6.20	6.30	30970
2017-09-12	6.25	6.35	6.21	6.35	14811
2017-09-13	6.30	6.30	6.11	6.20	22871
2017-09-14	6.15	6.20	6.15	6.15	36308
2017-09-15	6.15	6.20	6.03	6.05	44204
2017-09-18	6.15	6.20	6.02	6.03	19482
2017-09-19	6.10	6.10	5.95	6.00	24090
2017-09-20	6.00	6.06	5.95	6.00	11480
2017-09-21	5.95	6.00	5.90	5.95	12735
2017-09-22	5.95	5.95	5.82	5.85	26694
2017-09-25	5.80	5.95	5.80	5.85	11361
2017-09-26	5.85	6.00	5.80	5.95	35630
2017-09-27	5.90	5.90	5.80	5.80	7914
2017-09-28	5.80	5.90	5.75	5.85	25228
2017-09-29	5.85	5.90	5.82	5.85	9412
2017-10-02	5.80	5.95	5.75	5.95	21483
2017-10-03	5.90	6.00	5.90	5.95	11400
2017-10-04	5.90	6.00	5.90	5.95	11851
2017-10-05	5.95	6.00	5.85	5.90	24560
2017-10-06	5.90	6.00	5.90	6.00	35111
2017-10-09	5.95	6.00	5.90	5.95	89551
2017-10-10	5.95	6.00	5.90	5.95	10936
2017-10-11	5.95	5.95	5.88	5.95	13123
2017-10-12	5.90	5.95	5.87	5.95	6175
2017-10-13	6.00	6.00	5.90	5.95	5993
2017-10-16	5.95	5.95	5.85	5.85	7523
2017-10-17	5.85	6.10	5.85	6.05	15915
2017-10-18	6.10	6.40	6.10	6.35	52386
2017-10-19	6.40	6.40	6.25	6.30	12222
2017-10-20	6.25	6.35	6.11	6.20	20857
2017-10-23	6.25	6.25	6.20	6.20	6053
2017-10-24	6.20	6.25	6.10	6.15	19896
2017-10-25	6.10	6.20	6.00	6.00	13652
2017-10-26	5.97	6.05	5.95	6.05	22854
2017-10-27	5.92	6.05	5.92	6.00	9219
2017-10-30	5.90	6.10	5.90	6.05	44864
2017-10-31	6.00	6.00	5.90	5.90	10954
2017-11-01	5.85	5.95	5.85	5.90	35915
2017-11-02	5.85	5.90	5.80	5.85	5374
2017-11-03	5.85	5.90	5.80	5.85	13622
2017-11-06	5.85	5.95	5.85	5.90	9544
2017-11-07	5.85	6.00	5.85	6.00	11250
2017-11-08	5.90	6.11	5.90	6.10	38114
2017-11-09	6.00	6.10	6.00	6.05	14152
2017-11-10	6.00	6.10	6.00	6.08	19176
2017-11-13	6.00	6.05	5.80	5.80	18815
2017-11-14	5.80	5.90	5.75	5.80	16848
2017-11-15	5.85	5.85	5.71	5.75	23163
2017-11-16	5.70	5.85	5.68	5.83	30157
2017-11-17	5.80	5.85	5.78	5.85	55908
2017-11-20	5.85	5.85	5.75	5.80	6203
2017-11-21	5.78	5.90	5.78	5.85	28307
2017-11-22	5.90	5.95	5.90	5.95	10577
2017-11-24	5.85	6.00	5.85	5.95	9012
2017-11-27	5.95	5.95	5.90	5.90	16056
2017-11-28	5.85	6.07	5.85	6.05	23324
2017-11-29	6.00	6.10	5.95	5.92	15837
2017-11-30	6.00	6.05	5.90	6.00	34385
2017-12-01	6.00	6.10	5.98	6.05	45997
2017-12-04	6.10	6.15	6.00	6.05	47504
2017-12-05	6.05	6.10	5.92	6.00	21298
2017-12-06	5.95	6.35	5.95	6.20	57099
2017-12-07	6.13	6.25	6.04	6.20	15828
2017-12-08	6.25	6.25	6.05	6.15	19475
2017-12-11	6.10	6.15	5.90	6.00	21915
2017-12-12	5.95	6.00	5.85	5.95	29416
2017-12-13	5.85	5.90	5.75	5.85	44220
2017-12-14	5.85	5.90	5.80	5.85	26168
2017-12-15	5.88	5.88	5.73	5.75	63023
2017-12-18	5.70	5.85	5.70	5.80	37164
2017-12-19	5.75	5.85	5.75	5.75	56567
2017-12-20	5.80	5.80	5.70	5.75	8170
2017-12-21	5.75	5.85	5.75	5.80	21600
2017-12-22	5.80	5.80	5.70	5.75	43620
2017-12-26	5.70	5.75	5.41	5.60	39149
2017-12-27	5.75	5.85	5.73	5.75	44888
2017-12-28	5.75	5.90	5.75	5.90	17516
2017-12-29	5.80	5.95	5.80	5.95	14315
2018-01-02	5.90	6.00	5.85	5.95	49514
2018-01-03	5.85	5.95	5.85	5.90	30623
2018-01-04	5.95	5.95	5.81	5.85	33170
2018-01-05	5.85	5.95	5.85	5.90	10076
2018-01-08	5.85	5.90	5.85	5.85	26178
2018-01-09	5.80	5.85	5.80	5.85	22350
2018-01-10	5.80	5.80	5.73	5.75	23583
2018-01-11	5.75	5.75	5.65	5.65	42663
2018-01-12	5.65	5.70	5.65	5.68	25458
2018-01-16	5.75	5.85	5.75	5.80	32941
2018-01-17	5.80	5.80	5.65	5.70	22185
2018-01-18	5.70	5.73	5.60	5.60	47901
2018-01-19	5.60	5.70	5.60	5.65	15751
2018-01-22	5.65	5.70	5.63	5.65	21109
2018-01-23	5.65	5.65	5.60	5.65	10219
2018-01-24	5.70	5.70	5.61	5.65	24680
2018-01-25	5.70	5.70	5.58	5.60	34810
2018-01-26	5.60	5.65	5.55	5.55	21088
2018-01-29	5.50	5.60	5.50	5.55	28955
2018-01-30	5.50	5.55	5.45	5.45	17684
2018-01-31	5.45	5.55	5.41	5.50	12417
2018-02-01	5.45	5.50	5.35	5.40	34417
2018-02-02	5.40	5.40	5.20	5.35	69746
2018-02-05	5.35	5.35	5.20	5.25	20408
2018-02-06	5.20	5.20	5.03	5.05	32839
2018-02-07	5.10	5.25	5.10	5.20	24963
2018-02-08	5.25	5.25	5.17	5.20	30324
2018-02-09	5.20	5.25	5.13	5.15	17714
2018-02-12	5.15	5.30	5.15	5.25	9864
2018-02-13	5.20	5.23	5.15	5.20	13477
2018-02-14	5.15	5.25	5.00	5.15	127708
2018-02-15	5.20	5.25	5.12	5.20	13900
2018-02-16	5.30	5.30	5.15	5.20	17567
2018-02-20	5.15	5.20	5.15	5.15	5090
2018-02-21	5.15	5.30	5.13	5.15	16566
2018-02-22	5.20	5.25	5.20	5.20	19343
2018-02-23	5.25	5.30	5.25	5.30	10542
2018-02-26	5.35	5.35	5.25	5.25	15442
2018-02-27	5.30	5.30	5.18	5.22	16988
2018-02-28	5.30	5.64	5.30	5.55	102852
2018-03-01	5.50	5.65	5.50	5.60	31142
2018-03-02	5.55	5.80	5.45	5.75	40117
2018-03-05	5.75	5.85	5.60	5.75	175010
2018-03-06	5.80	5.80	5.61	5.65	23249
2018-03-07	5.60	5.65	5.55	5.65	58573
2018-03-08	5.60	5.75	5.60	5.70	60043
2018-03-09	5.65	5.75	5.65	5.75	22426
2018-03-12	5.70	5.75	5.67	5.70	33717
2018-03-13	5.65	5.70	5.60	5.60	15481
2018-03-14	5.65	5.80	5.60	5.75	13834
2018-03-15	5.80	5.80	5.65	5.70	30328
2018-03-16	5.70	5.70	5.46	5.50	60546
2018-03-19	5.45	5.55	5.45	5.55	63864
2018-03-20	5.50	5.55	5.40	5.50	114372
2018-03-21	5.60	5.70	5.55	5.70	58332
2018-03-22	5.65	5.65	5.45	5.45	32528
2018-03-23	5.50	5.60	5.45	5.50	15720
2018-03-26	5.45	5.45	5.40	5.45	20793
2018-03-27	5.45	5.48	5.40	5.40	13545
2018-03-28	5.38	5.40	5.30	5.35	21959
2018-03-29	5.35	5.45	5.35	5.45	24490
2018-04-02	5.40	5.45	5.30	5.35	24885
2018-04-03	5.35	5.43	5.35	5.40	12349
2018-04-04	5.40	5.40	5.30	5.35	17143
2018-04-05	5.40	5.45	5.35	5.40	29511
2018-04-06	5.35	5.43	5.35	5.40	27934
2018-04-09	5.40	5.45	5.38	5.38	14456
2018-04-10	5.40	5.45	5.40	5.45	6772
2018-04-11	5.40	5.50	5.40	5.48	9126
2018-04-12	5.45	5.45	5.38	5.45	9023
2018-04-13	5.45	5.45	5.35	5.35	23575
2018-04-16	5.35	5.48	5.35	5.45	20026
2018-04-17	5.45	5.50	5.45	5.45	47833
2018-04-18	5.40	5.55	5.40	5.50	28802
2018-04-19	5.45	5.50	5.38	5.40	10805
2018-04-20	5.40	5.40	5.25	5.30	13581
2018-04-23	5.30	5.33	5.20	5.30	19048
2018-04-24	5.30	5.30	5.20	5.25	7617
2018-04-25	5.25	5.30	5.20	5.20	24632
2018-04-26	5.20	5.35	5.20	5.30	18089
2018-04-27	5.30	5.35	5.30	5.35	5137
2018-04-30	5.30	5.33	5.25	5.28	7084
2018-05-01	5.25	5.28	5.20	5.25	6595
2018-05-02	5.25	5.33	5.25	5.30	17319
2018-05-03	5.30	5.40	5.30	5.35	6370
2018-05-04	5.35	5.45	5.35	5.45	20623
2018-05-07	5.30	5.40	5.30	5.30	22995
2018-05-08	5.30	5.39	5.03	5.20	62693
2018-05-09	5.15	5.25	5.15	5.20	20558
2018-05-10	5.15	5.28	5.15	5.25	20695
2018-05-11	5.20	5.25	5.15	5.20	20795
2018-05-14	5.25	5.30	5.22	5.25	16461
2018-05-15	5.25	5.33	5.15	5.30	21440
2018-05-16	5.25	5.35	5.20	5.25	14217
2018-05-17	5.25	5.30	5.23	5.23	14430
2018-05-18	5.15	5.23	5.15	5.20	27616
2018-05-21	5.30	5.30	5.15	5.20	6618
2018-05-22	5.25	5.28	5.21	5.25	6609
2018-05-23	5.20	5.25	5.20	5.25	9694
2018-05-24	5.20	5.23	5.15	5.20	15437
2018-05-25	5.15	5.17	5.10	5.13	23438
2018-05-29	5.10	5.20	5.10	5.10	32392
2018-05-30	5.20	5.25	5.16	5.22	9457
2018-05-31	5.20	5.20	5.10	5.10	12568
2018-06-01	5.10	5.15	5.08	5.10	22009
2018-06-04	5.15	5.20	5.12	5.15	19312
2018-06-05	5.15	5.15	5.05	5.05	16123
2018-06-06	5.10	5.15	5.05	5.10	5717
2018-06-07	5.05	5.10	5.05	5.05	9670
2018-06-08	5.10	5.10	5.00	5.10	16198
2018-06-11	5.05	5.10	5.05	5.08	11445
2018-06-12	5.08	5.10	5.08	5.10	2598
2018-06-13	5.08	5.15	5.05	5.10	4750
2018-06-14	5.05	5.08	4.95	4.98	39514
2018-06-15	5.00	5.00	4.90	4.93	29665
2018-06-18	4.90	5.00	4.90	5.00	6353
2018-06-19	4.90	4.93	4.85	4.93	8602
2018-06-20	4.95	5.00	4.91	5.00	13116
2018-06-21	4.95	4.99	4.90	4.90	20316
2018-06-22	4.85	5.00	4.85	4.95	63040
2018-06-25	4.90	4.95	4.87	4.95	15403
2018-06-26	4.90	4.90	4.78	4.80	31777
2018-06-27	4.75	4.85	4.75	4.75	22460
2018-06-28	4.75	4.85	4.75	4.82	9553
2018-06-29	4.75	5.07	4.75	5.00	69394
2018-07-02	4.95	5.05	4.90	5.00	7164
2018-07-03	5.00	5.10	5.00	5.05	14425
2018-07-05	5.10	5.15	5.06	5.10	25501
2018-07-06	5.15	5.15	5.10	5.10	53071
2018-07-09	5.15	5.15	5.10	5.10	27579
2018-07-10	5.10	5.30	5.10	5.20	24835
2018-07-11	5.23	5.25	5.15	5.15	1775
2018-07-12	5.15	5.25	5.15	5.23	6801
2018-07-13	5.20	5.25	5.20	5.20	10417
2018-07-16	5.25	5.30	5.25	5.30	11682
2018-07-17	5.20	5.35	5.20	5.30	35662
2018-07-18	5.30	5.35	5.28	5.32	18225
2018-07-19	5.25	5.35	5.25	5.30	16324
2018-07-20	5.30	5.35	5.30	5.35	33994
2018-07-23	5.40	5.40	5.30	5.30	28879
2018-07-24	5.35	5.35	5.30	5.35	8194
2018-07-25	5.35	5.45	5.35	5.40	6988
2018-07-26	5.45	5.55	5.40	5.50	41829
2018-07-27	5.55	5.55	5.45	5.50	21856
2018-07-30	5.45	5.60	5.45	5.58	16974
2018-07-31	5.55	5.75	5.55	5.65	69358
2018-08-01	5.70	5.70	5.60	5.60	39519
2018-08-02	5.60	5.75	5.60	5.65	48771
2018-08-03	5.70	5.90	5.65	5.90	93499
2018-08-06	5.90	5.90	5.65	5.80	33301
2018-08-07	5.80	5.95	5.76	5.95	23564
2018-08-08	5.90	5.90	5.75	5.80	31865
2018-08-09	5.75	5.83	5.73	5.80	40728
2018-08-10	5.80	5.80	5.67	5.70	26000
2018-08-13	5.65	5.74	5.65	5.70	22469
2018-08-14	5.75	5.80	5.75	5.75	28441
2018-08-15	5.75	5.80	5.70	5.75	14377
2018-08-16	5.76	5.85	5.75	5.75	31330
2018-08-17	5.80	5.95	5.80	5.85	43217
2018-08-20	5.80	5.95	5.80	5.90	26614
2018-08-21	5.85	5.95	5.85	5.90	26593
2018-08-22	5.90	5.93	5.85	5.85	8092
2018-08-23	5.85	5.85	5.80	5.80	7442
2018-08-24	5.85	5.85	5.75	5.75	6614
2018-08-27	5.80	5.90	5.80	5.85	11942
2018-08-28	5.85	5.90	5.83	5.85	9491
2018-08-29	5.85	5.90	5.78	5.85	16351
2018-08-30	5.80	5.91	5.80	5.77	10079
2018-08-31	5.70	6.05	5.70	5.85	23277
2018-09-04	5.85	5.85	5.68	5.73	18087
2018-09-05	5.70	5.70	5.55	5.63	14462
2018-09-06	5.65	5.70	5.60	5.65	13003
2018-09-07	5.65	5.70	5.58	5.60	27137
2018-09-10	5.60	5.70	5.60	5.70	9481
2018-09-11	5.70	5.70	5.61	5.70	23263
2018-09-12	5.65	5.75	5.65	5.75	28009
2018-09-13	5.65	5.75	5.65	5.75	10279
2018-09-14	5.65	5.73	5.63	5.65	14825
2018-09-17	5.70	5.70	5.60	5.65	11701
2018-09-18	5.70	5.75	5.66	5.75	16380
2018-09-19	5.70	5.75	5.70	5.70	16028
2018-09-20	5.70	5.70	5.61	5.65	19265
2018-09-21	5.70	5.75	5.63	5.65	26150
2018-09-24	5.60	5.65	5.50	5.50	21551
2018-09-25	5.55	5.60	5.50	5.60	13327
2018-09-26	5.55	5.60	5.45	5.45	13583
2018-09-27	5.50	5.60	5.45	5.60	17370
2018-09-28	5.65	5.65	5.60	5.63	12055
2018-10-01	5.68	5.68	5.60	5.61	30771
2018-10-02	5.59	5.67	5.58	5.65	15177
2018-10-03	5.67	5.67	5.54	5.60	25368
2018-10-04	5.63	5.63	5.48	5.55	21272
2018-10-05	5.53	5.53	5.45	5.49	32298
2018-10-08	5.45	5.64	5.33	5.58	20962
2018-10-09	5.52	5.52	5.41	5.42	120990
2018-10-10	5.42	5.47	5.36	5.38	74743
2018-10-11	5.36	5.45	5.35	5.39	41497
2018-10-12	5.46	5.52	5.41	5.50	64171
2018-10-15	5.52	5.58	5.50	5.52	86678
2018-10-16	5.56	5.60	5.51	5.60	61107
2018-10-17	5.60	5.60	5.47	5.47	90026
2018-10-18	5.47	5.53	5.41	5.42	37779
2018-10-19	5.42	5.56	5.42	5.51	29166
2018-10-22	5.51	5.57	5.49	5.53	39068
2018-10-23	5.51	5.58	5.45	5.54	17502
2018-10-24	5.54	5.59	5.49	5.50	61410
2018-10-25	5.47	5.50	5.41	5.43	43018
2018-10-26	5.39	5.39	5.30	5.34	70793
2018-10-29	5.32	5.36	5.29	5.33	30934
2018-10-30	5.31	5.36	5.25	5.25	59569
2018-10-31	5.29	5.37	5.03	5.26	80545
2018-11-01	5.31	5.33	5.16	5.20	25435
2018-11-02	5.21	5.23	5.15	5.15	48802
2018-11-05	5.19	5.32	5.19	5.28	15004
2018-11-06	5.28	5.34	5.28	5.31	26314
2018-11-07	5.36	5.43	5.36	5.40	26016
2018-11-08	5.42	5.45	5.33	5.35	21089
2018-11-09	5.33	5.33	5.24	5.32	18898
2018-11-12	5.32	5.36	5.28	5.31	30361
2018-11-13	5.32	5.37	5.25	5.30	26959
2018-11-14	5.26	5.35	5.23	5.28	20602
2018-11-15	5.29	5.38	5.29	5.34	39903
2018-11-16	5.34	5.46	5.34	5.43	36105
2018-11-19	5.40	5.47	5.40	5.46	14113
2018-11-20	5.40	5.43	5.37	5.39	28942
2018-11-21	5.38	5.47	5.38	5.46	28934
2018-11-23	5.44	5.50	5.43	5.49	10021
2018-11-26	5.50	5.50	5.39	5.39	62430
2018-11-27	5.41	5.41	5.32	5.32	32065
2018-11-28	5.31	5.34	5.27	5.31	46245
2018-11-29	5.33	5.33	5.24	5.24	43684
2018-11-30	5.24	5.37	5.21	5.37	58942
2018-12-03	5.40	5.44	5.35	5.38	40468
2018-12-04	5.38	5.44	5.32	5.36	17377
2018-12-06	5.26	5.33	5.24	5.30	44193
2018-12-07	5.33	5.33	5.26	5.30	84721
2018-12-10	5.28	5.32	5.19	5.22	29147
2018-12-11	5.26	5.26	5.17	5.22	13091
2018-12-12	5.22	5.23	5.15	5.19	38146
2018-12-13	5.19	5.22	5.18	5.22	24376
2018-12-14	5.21	5.21	5.09	5.19	39318
2018-12-17	5.20	5.20	5.06	5.10	57052
2018-12-18	5.10	5.10	4.78	4.88	128300
2018-12-19	4.87	4.90	4.76	4.86	97372
2018-12-20	4.85	4.85	4.49	4.57	106106
2018-12-21	4.53	4.53	4.35	4.36	88918
2018-12-24	4.39	4.39	4.06	4.10	52987
2018-12-26	4.05	4.28	4.05	4.26	19697
2018-12-27	4.23	4.23	3.99	4.10	94049
2018-12-28	4.12	4.22	4.10	4.14	103215
2018-12-31	4.18	4.18	4.08	4.12	94483
2019-01-02	4.08	4.30	4.06	4.18	86860
2019-01-03	4.18	4.38	4.18	4.34	88655
2019-01-04	4.36	4.45	4.30	4.41	82969
2019-01-07	4.40	4.49	4.35	4.41	91976
2019-01-08	4.43	4.61	4.38	4.59	106606
2019-01-09	4.62	4.67	4.45	4.66	115640
2019-01-10	4.67	4.85	4.61	4.80	75661
2019-01-11	4.80	4.80	4.62	4.62	70855
2019-01-15	4.83	4.87	4.69	4.77	58349
2019-01-16	4.75	4.88	4.75	4.82	143959
2019-01-17	4.82	4.98	4.77	4.77	101774
2019-01-18	4.83	4.93	4.83	4.88	30194
2019-01-22	4.89	5.07	4.89	5.01	122473
2019-01-23	5.25	5.36	5.10	5.27	147676
2019-01-24	5.24	5.33	5.19	5.30	81903
2019-01-25	5.36	5.36	5.23	5.30	46180
2019-01-28	5.29	5.38	5.24	5.28	29378
2019-01-29	5.28	5.38	5.28	5.32	44556
2019-01-30	5.32	5.43	5.31	5.40	58434
2019-01-31	5.43	5.49	5.36	5.48	53389
2019-02-01	5.49	5.69	5.47	5.69	209947
2019-02-04	5.60	5.65	5.55	5.58	85383
2019-02-05	5.60	5.61	5.53	5.58	60765
2019-02-06	5.55	5.60	5.55	5.58	53174
2019-02-07	5.52	5.57	5.46	5.56	35224
2019-02-08	5.55	5.57	5.48	5.54	33555
2019-02-11	5.57	5.60	5.56	5.59	103098
2019-02-12	5.63	5.68	5.59	5.65	95892
2019-02-13	5.69	5.79	5.54	5.55	205215
2019-02-14	5.49	5.68	5.47	5.65	43474
2019-02-15	5.65	5.76	5.65	5.70	70399
2019-02-19	5.65	5.77	5.65	5.74	132595
2019-02-20	5.77	5.77	5.70	5.73	191815
2019-02-21	5.70	5.80	5.70	5.73	165168
2019-02-22	5.73	5.77	5.69	5.74	93238
2019-02-25	5.72	5.73	5.64	5.71	66701
2019-02-26	5.66	6.02	5.66	5.92	322569
2019-02-27	5.77	6.37	5.74	6.27	706736
2019-02-28	6.15	6.29	6.08	6.09	321832
2019-03-01	6.05	6.17	6.03	6.07	83729
2019-03-04	6.07	6.10	5.89	6.03	128750
2019-03-05	6.08	6.08	5.94	6.01	151482
2019-03-06	6.03	6.20	5.99	6.15	147477
2019-03-07	6.16	6.16	5.97	6.04	326468
2019-03-08	6.00	6.10	6.00	6.07	125618
2019-03-11	6.08	6.16	6.06	6.08	72018
2019-03-12	6.09	6.23	6.09	6.22	139483
2019-03-13	6.23	6.26	6.18	6.18	120106
2019-03-14	6.11	6.30	6.11	6.30	242619
2019-03-15	6.27	6.33	6.17	6.22	226153
2019-03-18	6.22	6.68	6.22	6.66	406787
2019-03-19	6.76	6.81	6.67	6.74	244689
2019-03-20	6.75	6.94	6.67	6.87	260199
2019-03-21	6.81	6.95	6.76	6.83	144128
2019-03-22	6.78	6.84	6.68	6.75	134210
2019-03-25	6.90	7.17	6.90	7.06	304068
2019-03-26	7.22	7.22	7.06	7.11	226250
2019-03-27	7.13	7.34	7.03	7.32	197345
2019-03-28	7.37	7.48	7.28	7.39	202065
2019-03-29	7.43	7.45	7.23	7.34	166135
2019-04-01	7.36	7.49	7.27	7.47	207617
2019-04-02	7.46	7.61	7.42	7.49	226923
2019-04-03	7.47	7.51	7.32	7.46	150911
2019-04-04	7.46	7.49	7.39	7.41	116411
2019-04-05	7.40	7.45	7.28	7.36	160342
2019-04-08	7.40	7.44	7.33	7.40	155379
2019-04-09	7.40	7.46	7.35	7.38	124956
2019-04-10	7.38	7.50	7.34	7.41	135121
2019-04-11	7.42	7.42	7.33	7.37	96515
2019-04-12	7.40	7.42	7.28	7.35	106656
2019-04-15	7.35	7.39	7.23	7.26	103203
2019-04-16	7.30	7.33	7.14	7.19	120824
2019-04-17	7.15	7.33	7.15	7.26	151100
2019-04-18	7.33	7.33	7.03	7.05	270123
2019-04-22	7.09	7.12	6.95	7.06	231724
2019-04-23	7.01	7.03	6.85	6.88	181237
2019-04-24	6.83	6.91	6.77	6.81	143687
2019-04-25	6.80	6.89	6.64	6.69	172713
2019-04-26	6.69	6.79	6.66	6.73	267777
2019-04-29	6.75	6.77	6.66	6.68	129768
2019-04-30	6.67	6.77	6.67	6.73	59715
2019-05-01	6.73	6.79	6.62	6.66	115899
2019-05-02	6.58	6.75	6.58	6.68	145964
2019-05-03	6.75	6.77	6.69	6.70	135352
2019-05-06	6.68	6.72	6.61	6.69	125152
2019-05-07	6.63	6.71	6.63	6.70	61517
2019-05-08	6.66	6.74	6.60	6.68	72445
2019-05-09	6.65	6.76	6.65	6.70	90277
2019-05-10	6.71	6.78	6.70	6.75	102791
2019-05-13	6.68	6.77	6.57	6.73	155275
2019-05-14	6.67	6.80	6.58	6.75	216664
2019-05-15	6.77	6.77	6.57	6.57	259753
2019-05-16	6.58	6.58	6.47	6.53	131464
2019-05-17	6.52	6.57	6.43	6.53	114307
2019-05-20	6.40	6.49	6.32	6.40	62984
2019-05-21	6.33	6.65	6.33	6.56	193839
2019-05-22	6.57	6.72	6.55	6.57	155480
2019-05-23	6.61	6.61	6.36	6.43	111369
2019-05-24	6.43	6.54	6.40	6.48	85005
2019-05-28	6.56	6.63	6.52	6.56	146016
2019-05-29	6.55	6.55	6.31	6.37	294904
2019-05-30	6.36	6.53	6.36	6.40	148983
2019-05-31	6.35	6.62	6.30	6.61	194885
2019-06-03	6.61	6.64	6.45	6.47	280037
2019-06-04	6.47	6.47	6.30	6.35	117693
2019-06-05	6.32	6.43	6.22	6.39	138883
2019-06-06	6.43	6.53	6.38	6.48	86555
2019-06-07	6.51	6.61	6.49	6.56	152613
2019-06-10	6.52	6.57	6.41	6.48	157126
2019-06-11	6.47	6.47	6.29	6.44	171065
2019-06-12	6.42	6.52	6.38	6.39	176977
2019-06-13	6.43	6.56	6.43	6.53	280167
2019-06-14	6.50	6.57	6.48	6.48	214545
2019-06-17	6.48	6.54	6.31	6.34	329843
2019-06-18	6.35	6.40	6.31	6.35	246990
2019-06-19	6.37	6.40	6.33	6.36	183568
2019-06-20	6.44	6.50	6.44	6.48	178765
2019-06-21	6.48	6.56	6.45	6.51	256980
2019-06-24	6.52	6.52	6.31	6.41	342630
2019-06-25	6.39	6.50	6.38	6.44	240012
2019-06-26	6.42	6.50	6.16	6.20	237488
2019-06-27	6.17	6.18	6.00	6.11	337111
2019-06-28	6.14	6.55	6.14	6.51	418006
2019-07-01	6.53	6.62	6.43	6.44	61113
2019-07-02	6.48	6.48	6.30	6.31	172134
2019-07-03	6.38	6.47	6.29	6.46	136672
2019-07-05	6.38	6.38	6.15	6.33	234626
2019-07-08	6.33	6.37	6.26	6.32	123623
2019-07-09	6.31	6.31	6.13	6.18	142645
2019-07-10	6.21	6.31	6.09	6.23	153237
2019-07-11	6.22	6.34	6.22	6.26	135959
2019-07-12	6.29	6.39	6.23	6.28	176627
2019-07-15	6.27	6.33	6.18	6.24	87464
2019-07-16	6.24	6.24	6.08	6.11	136880
2019-07-17	6.15	6.20	6.10	6.11	98855
2019-07-18	6.13	6.16	6.03	6.11	112266
2019-07-19	6.07	6.20	6.07	6.14	81093
2019-07-22	6.16	6.23	6.10	6.18	127529
2019-07-23	6.19	6.20	6.13	6.18	59166
2019-07-24	6.18	6.26	6.13	6.26	148809
2019-07-25	6.24	6.25	6.09	6.16	103428
2019-07-26	6.19	6.19	6.00	6.03	117074
2019-07-29	5.96	6.11	5.96	6.06	83941
2019-07-30	6.03	6.15	5.99	6.13	120614
2019-07-31	6.16	6.20	6.08	6.12	93025
2019-08-01	6.08	6.18	6.04	6.04	161472
2019-08-02	6.02	6.17	6.00	6.09	90156
2019-08-05	6.03	6.10	5.91	5.94	44230
2019-08-06	6.02	6.06	5.85	5.90	111668
2019-08-07	5.87	5.92	5.69	5.92	166607
2019-08-08	5.92	6.08	5.90	6.05	107646
2019-08-09	6.16	6.45	6.12	6.44	256339
2019-08-12	6.40	6.61	6.36	6.48	173092
2019-08-13	6.42	6.49	6.31	6.35	182199
2019-08-14	6.23	6.37	6.22	6.30	166821
2019-08-15	6.27	6.35	6.25	6.30	127779
2019-08-16	6.31	6.44	6.29	6.31	136970
2019-08-19	6.33	6.52	6.33	6.40	151557
2019-08-20	6.39	6.50	6.35	6.44	126409
2019-08-21	6.43	6.54	6.41	6.47	134923
2019-08-22	6.48	6.60	6.40	6.48	139368
2019-08-23	6.43	6.47	6.33	6.36	127610
2019-08-26	6.32	6.47	6.32	6.45	88987
2019-08-27	6.45	6.49	6.37	6.39	129703
2019-08-28	6.40	6.45	6.35	6.36	100587
2019-08-29	6.42	6.54	6.41	6.45	158864
2019-08-30	6.45	6.49	6.42	6.44	96877
2019-09-03	6.41	6.50	6.35	6.48	188008
2019-09-04	6.50	6.67	6.50	6.64	133487
2019-09-05	6.64	6.80	6.61	6.69	190249
2019-09-06	6.69	6.83	6.68	6.72	123442
2019-09-09	6.77	6.77	6.60	6.69	89452
2019-09-10	6.69	6.71	6.61	6.62	121717
2019-09-11	6.63	6.69	6.58	6.64	130158
2019-09-12	6.65	6.67	6.53	6.55	114083
2019-09-13	6.57	6.57	6.45	6.48	114414
2019-09-16	6.48	6.62	6.48	6.59	138806
2019-09-17	6.59	6.59	6.44	6.46	120643
2019-09-18	6.45	6.52	6.39	6.43	93485
2019-09-19	6.42	6.49	6.35	6.39	137479
2019-09-20	6.35	6.41	6.32	6.41	132614
2019-09-23	6.44	6.44	6.34	6.37	85607
2019-09-24	6.34	6.45	6.34	6.42	117622
2019-09-25	6.39	6.48	6.37	6.46	114421
2019-09-26	6.45	6.55	6.42	6.52	97441
2019-09-27	6.55	6.65	6.51	6.64	82522
2019-09-30	6.64	6.64	6.49	6.50	703891
2019-10-01	6.50	6.64	6.48	6.58	204628
2019-10-02	6.60	6.60	6.48	6.55	132260
2019-10-03	6.49	6.61	6.48	6.53	98989
2019-10-04	6.52	6.60	6.52	6.55	102469
2019-10-07	6.54	6.54	6.34	6.39	149083
2019-10-08	6.41	6.41	6.22	6.30	295601
2019-10-09	6.28	6.31	6.19	6.21	130030
2019-10-10	6.17	6.18	6.10	6.13	112753
2019-10-11	6.10	6.19	6.10	6.19	76697
2019-10-14	6.19	6.23	6.07	6.08	24019
2019-10-15	6.07	6.18	6.07	6.14	97299
2019-10-16	6.11	6.12	5.99	6.06	82137
2019-10-17	6.05	6.13	6.05	6.07	85623
2019-10-18	6.05	6.09	6.02	6.03	73644
2019-10-21	6.04	6.14	6.02	6.09	87754
2019-10-22	6.08	6.27	6.06	6.19	95384
2019-10-23	6.22	6.22	6.12	6.16	110438
2019-10-24	6.16	6.19	6.05	6.10	109869
2019-10-25	6.10	6.10	5.95	6.01	113391
2019-10-28	5.98	6.01	5.88	5.89	58315
2019-10-29	5.89	5.92	5.78	5.86	88540
2019-10-30	5.88	5.92	5.80	5.80	74392
2019-10-31	5.78	5.96	5.78	5.89	84544
2019-11-01	5.89	5.92	5.79	5.85	58182
2019-11-04	5.82	5.94	5.77	5.82	101187
2019-11-05	5.83	5.98	5.81	5.97	168317
2019-11-06	5.99	5.99	5.80	5.80	200149
2019-11-07	6.03	6.50	6.00	6.46	390322
2019-11-08	6.45	6.64	6.45	6.49	186749
2019-11-11	6.47	6.60	6.46	6.49	187532
2019-11-12	6.54	6.54	6.41	6.54	121676
2019-11-13	6.56	6.60	6.50	6.56	670254
2019-11-14	6.55	6.78	6.55	6.75	119428
2019-11-15	6.73	6.79	6.70	6.75	115851
2019-11-18	6.73	6.77	6.63	6.67	133296
2019-11-19	6.63	6.67	6.56	6.58	126050
2019-11-20	6.55	6.61	6.51	6.54	116453
2019-11-21	6.55	6.64	6.50	6.62	114398
2019-11-22	6.66	6.68	6.56	6.63	83637
2019-11-25	6.65	6.69	6.55	6.59	75493
2019-11-26	6.59	6.65	6.59	6.62	123420
2019-11-27	6.63	6.76	6.63	6.70	107904
2019-11-29	6.66	6.76	6.66	6.74	57850
2019-12-02	6.75	6.77	6.68	6.73	116108
2019-12-03	6.72	6.74	6.68	6.71	131842
2019-12-04	6.73	6.86	6.73	6.84	874764
2019-12-05	6.86	6.89	6.76	6.82	823789
2019-12-06	6.79	6.81	6.71	6.76	471588
2019-12-09	6.77	6.79	6.65	6.69	870309
2019-12-10	6.71	6.77	6.71	6.74	442142
2019-12-11	6.71	6.80	6.71	6.75	191314
2019-12-12	6.73	6.76	6.58	6.59	265310
2019-12-13	6.60	6.91	6.60	6.84	831878
2019-12-16	6.84	7.04	6.84	6.94	135755
2019-12-17	6.94	6.94	6.71	6.75	174146
2019-12-18	6.78	6.99	6.78	6.98	217488
2019-12-19	6.97	7.01	6.93	6.98	612290
2019-12-20	6.97	7.00	6.90	6.98	268318
2019-12-23	7.04	7.15	6.95	6.97	240110
2019-12-24	6.98	7.08	6.98	7.03	123352
2019-12-26	7.03	7.13	7.03	7.09	71326
2019-12-27	7.05	7.12	7.01	7.03	132092
2019-12-30	6.96	7.14	6.96	7.10	526059
2019-12-31	7.08	7.17	7.08	7.16	168713
2020-01-02	7.12	7.13	6.97	7.02	137162
2020-01-03	7.04	7.07	6.96	6.99	159735
2020-01-06	6.99	7.00	6.88	6.90	118512
2020-01-07	6.87	6.92	6.82	6.89	121595
2020-01-08	6.93	6.93	6.79	6.80	92959
2020-01-09	6.84	6.84	6.69	6.73	86559
2020-01-10	6.75	6.75	6.62	6.63	108797
2020-01-13	6.65	6.65	6.56	6.59	120381
2020-01-14	6.59	6.69	6.56	6.67	164607
2020-01-15	6.65	6.79	6.65	6.77	187093
2020-01-16	6.97	7.11	6.90	6.95	254557
2020-01-17	7.06	7.14	6.91	7.13	253139
2020-01-21	7.20	7.42	7.14	7.33	431061
2020-01-22	7.34	7.41	7.28	7.29	222130
2020-01-23	7.29	7.36	7.22	7.33	238057
2020-01-24	7.32	7.42	7.32	7.40	256875
2020-01-27	7.38	7.38	7.23	7.26	698732
2020-01-28	7.19	7.41	7.19	7.39	207458
2020-01-29	7.38	7.42	7.34	7.35	781671
2020-01-30	7.39	7.53	7.30	7.53	274318
2020-01-31	7.46	7.53	7.39	7.47	839554
2020-02-03	7.53	7.56	7.45	7.48	911824
2020-02-04	7.51	7.51	7.35	7.43	1077967
2020-02-05	7.47	7.70	7.45	7.57	351935
2020-02-06	7.58	7.71	7.56	7.62	231204
2020-02-07	7.62	7.84	7.59	7.75	309930
2020-02-10	7.90	8.16	7.87	7.94	374937
2020-02-11	7.96	8.15	7.95	8.07	353787
2020-02-12	8.10	8.12	8.02	8.09	219237
2020-02-13	8.10	8.10	7.99	8.04	245763
2020-02-14	8.06	8.27	8.06	8.22	554320
2020-02-18	8.18	8.44	8.17	8.32	1566161
2020-02-19	8.32	8.36	8.16	8.35	1459109
2020-02-20	8.33	8.43	8.29	8.36	467452
2020-02-21	8.32	8.50	8.29	8.50	937897
2020-02-24	8.40	8.40	8.27	8.33	585894
2020-02-25	8.29	8.36	8.16	8.26	594000
2020-02-26	8.27	8.31	7.91	7.92	770308
2020-02-27	7.83	7.93	7.59	7.74	719129
2020-02-28	7.62	7.63	7.36	7.48	723874
2020-03-02	7.49	7.86	7.41	7.81	1157958
2020-03-03	7.81	7.99	7.64	7.67	699491
2020-03-04	7.76	8.06	7.76	7.95	531837
2020-03-05	7.87	7.89	7.68	7.80	1314713
2020-03-06	7.62	7.64	7.30	7.46	2501017
2020-03-09	6.73	6.96	6.04	6.05	867692
2020-03-10	6.33	6.35	5.52	5.84	2017415
2020-03-11	5.72	6.02	5.53	5.55	1070374
2020-03-12	5.22	5.22	4.28	4.50	1281941
2020-03-13	4.83	4.99	4.59	4.95	1059483
2020-03-16	4.37	4.64	4.20	4.28	1527595
2020-03-17	4.37	4.48	3.96	4.36	1586987
2020-03-18	4.06	4.20	3.63	4.16	2487465
2020-03-19	4.11	4.39	3.69	4.10	2823102
2020-03-20	4.24	4.77	4.24	4.29	739228
2020-03-23	4.36	4.36	3.72	3.80	857504
2020-03-24	4.03	4.22	3.95	4.13	1290807
2020-03-25	4.15	5.16	4.15	4.98	846870
2020-03-26	5.04	5.47	5.02	5.26	736717
2020-03-27	5.02	5.27	4.80	5.11	350812
2020-03-30	5.05	5.07	4.77	5.03	496897
2020-03-31	5.00	5.45	4.91	5.24	630637
2020-04-01	4.98	5.08	4.82	4.88	645379
2020-04-02	4.81	5.17	4.81	5.01	975142
2020-04-03	5.02	5.21	4.92	5.02	353263
2020-04-06	5.14	5.38	5.14	5.30	745357
2020-04-07	5.46	5.61	5.30	5.51	865687
2020-04-08	5.61	5.95	5.45	5.77	582253
2020-04-09	5.89	6.00	5.60	5.78	594947
2020-04-13	5.82	5.82	5.49	5.67	336722
2020-04-14	5.75	5.93	5.66	5.68	353304
2020-04-15	5.41	5.70	5.39	5.48	949539
2020-04-16	5.52	5.60	5.35	5.39	308392
2020-04-17	5.48	5.61	5.42	5.57	300901
2020-04-20	5.50	5.78	5.37	5.63	436159
2020-04-21	5.45	5.49	5.05	5.22	337919
2020-04-22	5.29	5.43	5.23	5.40	115474
2020-04-23	5.46	5.63	5.39	5.47	248348
2020-04-24	5.53	5.62	5.45	5.57	1350732
2020-04-27	5.65	5.79	5.59	5.78	327838
2020-04-28	5.90	6.07	5.79	5.85	311345
2020-04-29	5.99	6.16	5.95	6.11	350196
2020-04-30	6.04	6.04	5.74	5.86	311822
2020-05-01	5.74	5.80	5.57	5.63	359842
2020-05-04	5.52	5.69	5.52	5.62	259669
2020-05-05	5.68	5.83	5.65	5.69	316010
2020-05-06	5.75	5.87	5.67	5.70	229586
2020-05-07	5.77	5.87	5.71	5.80	966359
2020-05-08	5.89	5.89	5.76	5.82	151153
2020-05-11	5.81	5.83	5.71	5.83	1529069
2020-05-12	6.09	6.15	5.80	5.81	238929
2020-05-13	5.71	5.75	5.49	5.52	273280
2020-05-14	5.40	5.58	5.22	5.52	422915
2020-05-15	5.51	5.51	5.30	5.31	264306
2020-05-18	5.36	5.70	5.36	5.65	152672
2020-05-19	5.67	5.67	5.35	5.37	406270
2020-05-20	5.40	5.62	5.40	5.59	342548
2020-05-21	5.56	5.72	5.56	5.61	229772
2020-05-22	5.55	5.61	5.50	5.59	177574
2020-05-26	5.80	5.94	5.76	5.84	329285
2020-05-27	5.88	5.88	5.68	5.77	226078
2020-05-28	5.79	5.86	5.76	5.79	192426
2020-05-29	5.72	5.89	5.69	5.84	360778
2020-06-01	5.87	5.97	5.83	5.95	237616
2020-06-02	6.02	6.09	5.97	6.02	235032
2020-06-03	6.06	6.08	5.98	6.05	638154
2020-06-04	6.02	6.31	6.02	6.22	250327
2020-06-05	6.42	6.63	6.39	6.52	325162
2020-06-08	6.59	6.73	6.57	6.61	257810
2020-06-09	6.52	6.53	6.36	6.47	185466
2020-06-10	6.49	6.49	6.32	6.35	203459
2020-06-11	6.09	6.17	5.73	5.73	284748
2020-06-12	5.94	6.07	5.83	5.90	209277
2020-06-15	5.78	6.09	5.72	6.02	256505
2020-06-16	6.23	6.26	6.03	6.07	216057
2020-06-17	6.09	6.09	5.93	6.00	135662
2020-06-18	5.95	6.03	5.91	6.02	215162
2020-06-19	6.10	6.14	5.99	6.06	724055
2020-06-22	6.05	6.15	5.96	6.02	210813
2020-06-23	6.09	6.13	5.96	5.98	111673
2020-06-24	5.91	5.92	5.76	5.77	210983
2020-06-25	5.74	5.84	5.69	5.71	285566
2020-06-26	5.65	5.83	5.65	5.70	225379
2020-06-29	5.76	5.90	5.69	5.81	227758
2020-06-30	5.80	5.96	5.80	5.93	197257
2020-07-01	5.92	5.97	5.82	5.82	71754
2020-07-02	5.90	6.14	5.90	6.13	171027
2020-07-06	6.22	6.22	6.03	6.15	232297
2020-07-07	6.31	6.31	6.06	6.06	210775
2020-07-08	6.09	6.17	5.98	5.99	290045
2020-07-09	6.00	6.03	5.85	5.86	195354
2020-07-10	5.88	5.97	5.85	5.92	123468
2020-07-13	5.92	6.09	5.92	6.07	135009
2020-07-14	6.04	6.21	6.01	6.18	166042
2020-07-15	6.23	6.30	6.16	6.28	209242
2020-07-16	6.23	6.41	6.23	6.37	290255
2020-07-17	6.37	6.43	6.34	6.41	545637
2020-07-20	6.43	6.43	6.26	6.36	161870
2020-07-21	6.25	6.42	6.25	6.33	176066
2020-07-22	6.29	6.42	6.29	6.41	143827
2020-07-23	6.41	6.52	6.38	6.47	188885
2020-07-24	6.48	6.48	6.25	6.28	133608
2020-07-27	6.32	6.33	6.26	6.30	135753
2020-07-28	6.33	6.37	6.30	6.32	109474
2020-07-29	6.39	6.41	6.32	6.38	179429
2020-07-30	6.32	6.59	6.32	6.51	245518
2020-07-31	6.41	6.57	6.41	6.52	133194
2020-08-03	6.46	6.51	6.35	6.37	109295
2020-08-04	6.36	6.52	6.28	6.43	261364
2020-08-05	6.47	6.49	6.35	6.44	226640
2020-08-06	6.42	6.45	6.30	6.38	136472
2020-08-07	6.35	6.35	6.22	6.27	150305
2020-08-10	6.33	6.60	6.24	6.52	206876
2020-08-11	6.53	6.63	6.37	6.62	379929
2020-08-12	6.62	6.71	6.55	6.57	164895
2020-08-13	6.53	6.61	6.46	6.50	93170
2020-08-14	6.49	6.49	6.34	6.38	136840
2020-08-17	6.44	6.48	6.38	6.46	125479
2020-08-18	6.47	6.54	6.43	6.53	193032
2020-08-19	6.55	6.55	6.41	6.42	110222
2020-08-20	6.41	6.49	6.39	6.40	173897
2020-08-21	6.41	6.55	6.34	6.45	290446
2020-08-24	6.51	6.52	6.40	6.43	250729
2020-08-25	6.50	6.50	6.32	6.46	147756
2020-08-26	6.41	6.51	6.37	6.50	110875
2020-08-27	6.51	6.62	6.46	6.49	133274
2020-08-28	6.52	6.54	6.49	6.49	121090
2020-08-31	6.48	6.52	6.41	6.44	107719
2020-09-01	6.46	6.46	6.24	6.40	236322
2020-09-02	6.38	6.46	6.37	6.43	105994
2020-09-03	6.45	6.48	6.31	6.38	138264
2020-09-04	6.40	6.41	6.18	6.24	179253
2020-09-08	6.17	6.18	6.04	6.10	120455
2020-09-09	6.17	6.32	6.16	6.25	92421
2020-09-10	6.26	6.26	6.13	6.15	120696
2020-09-11	6.19	6.23	6.12	6.16	139634
2020-09-14	6.19	6.19	6.00	6.08	97536
2020-09-15	6.14	6.28	6.13	6.15	96111
2020-09-16	6.19	6.22	6.09	6.10	81643
2020-09-17	6.01	6.15	5.97	6.15	88503
2020-09-18	6.14	6.14	6.06	6.12	90790
2020-09-21	6.02	6.02	5.86	5.86	149510
2020-09-22	5.85	6.09	5.85	6.04	158519
2020-09-23	6.05	6.07	5.77	5.79	148652
2020-09-24	5.80	5.87	5.72	5.79	105204
2020-09-25	5.79	5.88	5.73	5.83	106933
2020-09-28	5.88	6.08	5.88	6.02	109150
2020-09-29	6.04	6.16	6.02	6.15	99690
2020-09-30	6.14	6.22	6.12	6.15	123798
2020-10-01	6.20	6.31	6.15	6.29	103976
2020-10-02	6.20	6.23	6.12	6.16	130803
2020-10-05	6.19	6.31	6.17	6.28	202024
2020-10-06	6.29	6.35	6.21	6.26	109772
2020-10-07	6.30	6.33	6.23	6.25	72482
2020-10-08	6.23	6.35	6.23	6.35	49055
2020-10-09	6.40	6.40	6.29	6.39	107066
2020-10-12	6.35	6.40	6.33	6.36	24123
2020-10-13	6.36	6.45	6.30	6.36	101972
2020-10-14	6.41	6.51	6.39	6.47	160258
2020-10-15	6.37	6.60	6.36	6.55	126046
2020-10-16	6.60	6.62	6.51	6.58	89810
2020-10-19	6.64	6.64	6.48	6.51	95165
2020-10-20	6.56	6.56	6.44	6.47	92499
2020-10-21	6.48	6.51	6.43	6.45	70831
2020-10-22	6.46	6.50	6.42	6.49	86337
2020-10-23	6.55	6.58	6.45	6.52	46681
2020-10-26	6.52	6.53	6.36	6.44	112006
2020-10-27	6.48	6.48	6.37	6.38	203332
2020-10-28	6.28	6.29	6.06	6.06	244184
2020-10-29	6.07	6.12	5.98	6.09	111401
2020-10-30	6.10	6.10	5.89	5.93	83881
2020-11-02	5.98	6.17	5.98	6.15	113933
2020-11-03	6.19	6.44	6.19	6.30	217361
2020-11-04	6.32	6.41	6.18	6.27	106621
2020-11-05	6.32	6.45	6.30	6.40	201314
2020-11-06	6.37	6.55	6.35	6.37	164612
2020-11-09	6.65	6.75	6.45	6.45	140619
2020-11-10	6.47	6.60	6.47	6.51	122188
2020-11-11	6.53	6.61	6.52	6.53	114396
2020-11-12	6.51	6.54	6.33	6.41	126455
2020-11-13	6.41	6.53	6.33	6.39	107412
2020-11-16	6.47	6.54	6.44	6.50	176744
2020-11-17	6.49	6.58	6.45	6.56	169660
2020-11-18	6.54	6.64	6.53	6.54	119095
2020-11-19	6.55	6.55	6.47	6.51	139030
2020-11-20	6.50	6.68	6.50	6.61	141822
2020-11-23	6.66	6.77	6.63	6.65	233076
2020-11-24	6.73	6.86	6.72	6.82	150820
2020-11-25	6.83	6.93	6.83	6.90	133891
2020-11-27	7.00	7.00	6.89	6.90	91120
2020-11-30	6.96	7.00	6.81	6.93	262700
2020-12-01	7.00	7.03	6.92	6.92	172215
2020-12-02	6.91	6.95	6.88	6.94	98077
2020-12-03	6.98	7.13	6.98	7.05	131026
2020-12-04	7.11	7.29	7.09	7.24	175270
2020-12-07	7.22	7.32	7.19	7.20	106822
2020-12-08	7.19	7.26	7.15	7.16	107023
2020-12-09	7.18	7.22	7.07	7.07	178587
2020-12-10	7.03	7.14	7.03	7.12	133629
2020-12-11	7.11	7.12	7.02	7.04	197474
2020-12-14	7.10	7.13	6.99	7.02	253340
2020-12-15	7.02	7.24	7.00	7.17	314507
2020-12-16	7.19	7.21	7.07	7.15	153310
2020-12-17	7.17	7.24	7.09	7.12	136004
2020-12-18	7.07	7.12	6.91	6.94	1050492
2020-12-21	6.93	6.98	6.80	6.94	129771
2020-12-22	6.93	7.00	6.89	6.90	408300
2020-12-23	6.90	7.09	6.90	7.00	93390
2020-12-24	7.08	7.50	7.08	7.37	180596
2020-12-28	7.54	7.68	7.24	7.26	139098
2020-12-29	7.37	7.50	7.32	7.36	274862
2020-12-30	7.32	7.65	7.32	7.58	250742
2020-12-31	7.57	7.65	7.55	7.59	209815
2021-01-04	7.60	7.69	7.51	7.66	200462
2021-01-05	7.70	7.87	7.57	7.82	227201
2021-01-06	7.94	8.16	7.80	8.03	273402
2021-01-07	8.05	8.34	8.02	8.21	350137
2021-01-08	8.23	8.39	8.19	8.36	251945
2021-01-11	8.24	8.46	8.21	8.43	379798
2021-01-12	8.43	8.55	8.39	8.44	263967
2021-01-13	8.65	8.85	8.47	8.61	345328
2021-01-14	8.63	8.77	8.62	8.64	212523
2021-01-15	8.61	8.71	8.57	8.58	292987
2021-01-19	8.63	8.79	8.56	8.70	230572
2021-01-20	8.77	8.88	8.68	8.83	201306
2021-01-21	8.88	8.89	8.76	8.84	229642
2021-01-22	8.92	8.92	8.77	8.88	155968
2021-01-25	8.88	9.09	8.83	8.89	311126
2021-01-26	8.93	8.98	8.84	8.93	197292
2021-01-27	8.81	8.89	8.60	8.68	299166
2021-01-28	8.68	8.89	8.66	8.82	650321
2021-01-29	8.76	8.89	8.69	8.77	391348
2021-02-01	8.87	9.06	8.72	8.99	313094
2021-02-02	9.03	9.08	8.91	9.03	173228
2021-02-03	9.02	9.06	8.93	9.00	188935
2021-02-04	9.05	9.05	8.87	8.88	173657
2021-02-05	8.84	9.01	8.84	8.98	227016
2021-02-08	9.02	9.14	8.98	9.11	193727
2021-02-09	9.17	9.23	9.05	9.22	214312
2021-02-10	9.27	9.27	9.19	9.24	163339
2021-02-11	9.24	9.35	9.20	9.31	133466
2021-02-12	9.31	9.31	9.19	9.23	188599
2021-02-16	9.29	9.41	9.29	9.38	134419
2021-02-17	9.38	9.42	9.29	9.39	174385
2021-02-18	9.38	9.50	9.27	9.41	835259
2021-02-19	9.49	9.78	9.40	9.71	364858
2021-02-22	9.67	9.70	9.34	9.49	594530
2021-02-23	9.52	9.52	9.11	9.23	517843
2021-02-24	9.22	9.38	8.95	9.04	356458
2021-02-25	9.04	9.12	8.85	8.88	246177
2021-02-26	8.91	8.95	8.65	8.69	287301
2021-03-01	8.85	8.93	8.79	8.80	237041
2021-03-02	8.87	8.93	8.71	8.92	312721
2021-03-03	8.86	8.89	8.28	8.37	652463
2021-03-04	8.43	8.45	8.10	8.23	564636
2021-03-05	8.29	8.37	7.96	8.14	566973
2021-03-08	8.22	8.52	8.14	8.43	403870
2021-03-09	8.57	8.76	8.53	8.55	220698
2021-03-10	8.60	8.74	8.59	8.67	172626
2021-03-11	8.74	8.93	8.64	8.90	178493
2021-03-12	8.82	9.00	8.77	8.99	224654
2021-03-15	9.00	9.09	8.93	9.01	277613
2021-03-16	9.01	9.08	8.96	9.05	259590
2021-03-17	9.05	9.05	8.77	8.94	314820
2021-03-18	8.87	8.87	8.63	8.66	419004
2021-03-19	8.64	9.02	8.62	8.92	387921
2021-03-22	9.00	9.23	8.86	9.18	433510
2021-03-23	9.11	9.29	9.07	9.11	298202
2021-03-24	9.19	9.19	8.92	8.93	148088
2021-03-25	8.87	9.00	8.82	8.96	219090
2021-03-26	8.98	9.47	8.96	9.36	461315
2021-03-29	9.35	9.36	9.09	9.25	317993
2021-03-30	9.31	9.38	9.13	9.35	233098
2021-03-31	9.39	9.50	9.37	9.46	209097
2021-04-01	9.50	9.72	9.49	9.65	207922
2021-04-05	9.72	9.77	9.61	9.68	187020
2021-04-06	9.69	9.85	9.62	9.81	169762
2021-04-07	9.76	9.79	9.67	9.70	131589
2021-04-08	9.74	9.85	9.69	9.85	139090
2021-04-09	9.89	9.97	9.80	9.85	234767
2021-04-12	9.87	9.94	9.77	9.83	141349
2021-04-13	9.80	9.94	9.76	9.92	216466
2021-04-14	9.91	9.96	9.87	9.91	160596
2021-04-15	9.93	9.93	9.76	9.83	117659
2021-04-16	9.91	9.91	9.78	9.86	129063
2021-04-19	9.86	9.86	9.64	9.75	307023
2021-04-20	9.77	9.77	9.65	9.70	193529
2021-04-21	9.70	9.91	9.69	9.89	282648
2021-04-22	9.85	10.02	9.82	9.87	176992
2021-04-23	9.96	9.96	9.75	9.83	148111
2021-04-26	9.85	9.89	9.75	9.88	105072
2021-04-27	9.84	9.93	9.81	9.86	137948
2021-04-28	9.84	10.00	9.84	9.99	114201
2021-04-29	10.04	10.05	9.88	9.89	110308
2021-04-30	9.87	9.94	9.80	9.83	91318
2021-05-03	9.89	9.91	9.65	9.67	113253
2021-05-04	9.62	9.72	9.51	9.72	175427
2021-05-05	9.70	9.77	9.69	9.71	38713
2021-05-06	9.68	9.69	9.50	9.67	182881
2021-05-07	9.67	9.83	9.62	9.73	140286
2021-05-10	9.73	9.75	9.58	9.68	137328
2021-05-11	9.55	9.61	9.43	9.59	255415
2021-05-12	9.54	9.57	9.35	9.53	209890
2021-05-13	9.48	9.50	9.17	9.21	137234
2021-05-14	9.38	9.40	9.17	9.36	131266
2021-05-17	9.38	9.38	9.03	9.11	393873
2021-05-18	9.20	9.45	9.14	9.28	308505
2021-05-19	9.15	9.35	9.13	9.21	383733
2021-05-20	9.28	9.35	9.17	9.23	247895
2021-05-21	9.28	9.33	9.06	9.28	192648
2021-05-24	9.37	9.37	9.20	9.22	92932
2021-05-25	9.23	9.27	9.15	9.17	196386
2021-05-26	9.25	9.25	9.05	9.08	161527
2021-05-27	9.09	9.16	9.01	9.07	214923
2021-05-28	9.03	9.14	8.98	9.02	157523
2021-06-01	9.33	9.63	9.21	9.33	418647
2021-06-02	9.32	9.57	9.30	9.49	261445
2021-06-03	9.50	9.52	9.39	9.47	235905
2021-06-04	9.46	9.54	9.39	9.51	138360
2021-06-07	9.52	9.62	9.50	9.55	315614
2021-06-08	9.57	9.66	9.50	9.62	239749
2021-06-09	9.69	9.70	9.60	9.63	122620
2021-06-10	9.63	9.77	9.53	9.71	127936
2021-06-11	9.78	9.79	9.67	9.74	194318
2021-06-14	9.79	9.90	9.68	9.80	224586
2021-06-15	9.74	9.90	9.74	9.85	215373
2021-06-16	9.82	9.90	9.71	9.71	203232
2021-06-17	9.74	9.75	9.57	9.71	254922
2021-06-18	9.60	9.64	9.50	9.53	754714
2021-06-21	9.55	9.62	9.44	9.59	183564
2021-06-22	9.56	9.95	9.53	9.87	389056
2021-06-23	9.88	10.20	9.87	10.04	300393
2021-06-24	10.10	10.10	9.98	10.01	208727
2021-06-25	9.99	10.12	9.99	10.07	134230
2021-06-28	10.08	10.14	10.04	10.06	156515
2021-06-29	10.08	10.18	10.00	10.02	235075
2021-06-30	9.99	10.01	9.87	9.98	291420
2021-07-01	9.96	9.96	9.86	9.92	109551
2021-07-02	9.90	9.97	9.79	9.89	161655
2021-07-06	9.90	9.90	9.66	9.73	112368
2021-07-07	9.73	9.81	9.68	9.73	137481
2021-07-08	9.61	9.83	9.52	9.77	221116
2021-07-09	9.76	9.91	9.76	9.84	159749
2021-07-12	9.84	9.85	9.74	9.78	130659
2021-07-13	9.73	9.87	9.69	9.82	132554
2021-07-14	9.81	9.96	9.79	9.88	151018
2021-07-15	9.88	9.88	9.72	9.83	183492
2021-07-16	9.91	10.01	9.77	9.79	197591
2021-07-19	9.70	9.73	9.46	9.55	298074
2021-07-20	9.54	9.74	9.50	9.72	217538
2021-07-21	9.79	10.01	9.78	9.97	213120
2021-07-22	10.01	10.05	9.92	9.96	165162
2021-07-23	9.98	9.99	9.85	9.91	122707
2021-07-26	9.94	9.94	9.81	9.90	130109
2021-07-27	9.88	9.90	9.81	9.90	107903
2021-07-28	9.94	10.23	9.94	10.17	207214
2021-07-29	10.21	10.39	10.19	10.32	152230
2021-07-30	10.24	10.46	10.24	10.42	338204
2021-08-02	10.62	11.08	10.45	10.81	684692
2021-08-03	10.73	10.76	10.23	10.53	467794
2021-08-04	10.57	10.57	10.41	10.50	183429
2021-08-05	10.53	10.64	10.52	10.64	169008
2021-08-06	10.68	10.76	10.58	10.64	235275
2021-08-09	10.64	10.72	10.60	10.64	303027
2021-08-10	10.65	10.73	10.08	10.20	293494
2021-08-11	10.25	10.27	9.91	10.01	261957
2021-08-12	9.99	10.06	9.92	9.97	132404
2021-08-13	10.01	10.03	9.91	9.95	118349
2021-08-16	9.88	9.95	9.86	9.90	139921
2021-08-17	9.86	9.90	9.75	9.84	192594
2021-08-18	9.84	9.91	9.79	9.85	161737
2021-08-19	9.78	9.80	9.53	9.56	191918
2021-08-20	9.57	9.65	9.50	9.55	151162
2021-08-23	9.58	9.75	9.58	9.71	123376
2021-08-24	9.76	9.85	9.68	9.85	155484
2021-08-25	9.85	10.00	9.80	9.93	209185
2021-08-26	9.98	9.99	9.89	9.91	97013
2021-08-27	9.93	10.00	9.90	9.95	131099
2021-08-30	9.97	9.97	9.83	9.85	130886
2021-08-31	9.90	9.92	9.74	9.80	187723
2021-09-01	9.80	9.91	9.78	9.79	335652
2021-09-02	9.80	9.89	9.74	9.89	231293
2021-09-03	9.88	9.93	9.78	9.89	147396
2021-09-07	9.86	9.87	9.72	9.74	135151
2021-09-08	9.74	9.93	9.73	9.86	242854
2021-09-09	9.86	10.16	9.86	10.02	258011
2021-09-10	10.11	10.14	9.99	10.00	174710
2021-09-13	10.06	10.10	10.00	10.05	133038
2021-09-14	10.11	10.11	9.88	9.92	131652
2021-09-15	9.90	10.19	9.90	10.17	177502
2021-09-16	10.12	10.19	10.08	10.12	145936
2021-09-17	10.14	10.15	10.01	10.05	208301
2021-09-20	9.96	10.05	9.85	10.02	369981
2021-09-21	10.01	10.30	10.01	10.17	154509
2021-09-22	10.24	10.36	10.16	10.19	185174
2021-09-23	10.24	10.35	10.22	10.28	157881
2021-09-24	10.28	10.33	10.13	10.31	119865
2021-09-27	10.33	10.40	10.19	10.38	198733
2021-09-28	10.37	10.37	10.02	10.18	217826
2021-09-29	10.26	10.36	10.16	10.19	213233
2021-09-30	10.18	10.58	10.18	10.56	191212
2021-10-01	10.53	10.63	10.46	10.55	199477
2021-10-04	10.53	10.65	10.53	10.62	157660
2021-10-05	10.61	10.73	10.54	10.67	173551
2021-10-06	10.60	10.91	10.52	10.89	170880
2021-10-07	10.92	11.16	10.89	11.04	258239
2021-10-08	11.10	11.26	11.01	11.02	229448
2021-10-11	11.00	11.12	10.85	10.98	110380
2021-10-12	11.00	11.05	10.85	10.94	142833
2021-10-13	11.00	11.19	10.93	11.15	139369
2021-10-14	11.25	11.40	11.25	11.30	145898
2021-10-15	11.35	11.35	11.19	11.25	117422
2021-10-18	11.24	11.27	11.16	11.24	122745
2021-10-19	11.25	11.32	11.16	11.17	147670
2021-10-20	11.22	11.61	11.22	11.52	229958
2021-10-21	11.55	11.80	11.53	11.59	140097
2021-10-22	11.64	11.69	11.48	11.52	126547
2021-10-25	11.54	11.62	11.29	11.31	150189
2021-10-26	11.28	11.42	11.27	11.28	156032
2021-10-27	11.26	11.39	11.13	11.38	83706
2021-10-28	11.31	11.48	11.28	11.31	68404
2021-10-29	11.21	11.31	11.09	11.22	193895
2021-11-01	11.16	11.27	11.07	11.22	344835
2021-11-02	11.27	11.29	11.04	11.04	144481
2021-11-03	11.09	11.09	10.94	11.05	134343
2021-11-04	11.03	11.16	10.98	11.05	121470
2021-11-05	11.13	11.22	11.08	11.22	111609
2021-11-08	11.23	11.23	11.08	11.12	174938
2021-11-09	11.34	11.73	11.30	11.59	233081
2021-11-10	11.66	11.72	11.05	11.06	187715
2021-11-11	11.10	11.10	10.80	10.90	163952
2021-11-12	10.91	10.98	10.78	10.79	137560
2021-11-15	10.76	10.80	10.65	10.76	130999
2021-11-16	10.76	10.96	10.73	10.95	158499
2021-11-17	10.95	11.08	10.84	10.85	131676
2021-11-18	10.93	10.96	10.75	10.85	132846
2021-11-19	10.80	10.97	10.68	10.91	141364
2021-11-22	10.79	10.96	10.63	10.66	170761
2021-11-23	10.62	10.63	10.41	10.52	138647
2021-11-24	10.48	10.52	10.42	10.49	100528
2021-11-26	10.32	10.37	10.16	10.32	88304
2021-11-29	10.42	10.43	10.25	10.29	205567
2021-11-30	10.34	10.34	9.91	10.17	253926
2021-12-01	10.28	10.55	10.24	10.33	230248
2021-12-02	10.42	10.53	10.26	10.32	170568
2021-12-03	10.37	10.40	10.17	10.25	87196
2021-12-06	10.32	10.53	10.26	10.45	113786
2021-12-07	10.49	10.77	10.49	10.73	165726
2021-12-08	10.77	10.93	10.75	10.76	155670
2021-12-09	10.73	10.83	10.66	10.70	164115
2021-12-10	10.64	10.73	10.52	10.59	94512
2021-12-13	10.59	10.62	10.36	10.46	290334
2021-12-14	10.43	10.46	10.18	10.31	120062
2021-12-15	10.33	10.45	10.17	10.35	119031
2021-12-16	10.41	10.66	10.41	10.53	144705
2021-12-17	10.46	10.69	10.45	10.63	340343
2021-12-20	10.56	10.67	10.51	10.63	141331
2021-12-21	10.68	10.91	10.68	10.83	118012
2021-12-22	10.82	11.18	10.82	11.12	336990
2021-12-23	11.16	11.28	11.10	11.10	141096
2021-12-27	11.13	11.29	10.97	11.18	50656
2021-12-28	11.18	11.28	11.05	11.06	61119
2021-12-29	11.06	11.06	10.90	10.95	114963
2021-12-30	10.90	11.00	10.86	10.90	159871
2021-12-31	10.95	11.16	10.94	11.12	193876
2022-01-03	11.22	12.13	11.16	11.73	840034
2022-01-04	11.66	11.70	10.88	10.89	484998
2022-01-05	10.91	10.93	10.64	10.65	279466
2022-01-06	10.69	10.81	10.56	10.77	185195
2022-01-07	10.79	11.04	10.71	11.00	207482
2022-01-10	10.87	10.98	10.77	10.79	131830
2022-01-11	10.78	10.78	10.15	10.26	470470
2022-01-12	10.36	10.72	10.22	10.68	341394
2022-01-13	10.72	10.78	10.46	10.48	151820
2022-01-14	10.37	10.46	10.21	10.27	153097
2022-01-18	10.20	10.44	10.09	10.43	180206
2022-01-19	10.40	10.74	10.40	10.67	203679
2022-01-20	10.76	10.99	10.71	10.78	134853
2022-01-21	10.68	10.82	10.60	10.61	160576
2022-01-24	10.41	10.56	10.16	10.55	247873
2022-01-25	10.42	10.58	10.27	10.39	229512
2022-01-26	10.52	10.75	10.46	10.51	210689
2022-01-27	10.66	10.78	10.51	10.53	172888
2022-01-28	10.53	10.70	10.46	10.68	230624
2022-01-31	10.65	10.97	10.65	10.86	194753
2022-02-01	10.93	11.07	10.82	10.84	466174
2022-02-02	10.92	11.03	10.78	10.80	204791
2022-02-03	10.73	10.77	10.62	10.75	226253
2022-02-04	10.69	10.76	10.54	10.67	198010
2022-02-07	10.73	10.79	10.64	10.73	110503
2022-02-08	10.71	10.82	10.69	10.72	177908
2022-02-09	10.84	10.87	10.77	10.79	92552
2022-02-10	10.66	10.77	10.61	10.63	103556
2022-02-11	10.65	10.73	10.41	10.46	206338
2022-02-14	10.45	10.58	10.37	10.50	227359
2022-02-15	10.62	10.62	10.37	10.45	151751
2022-02-16	10.46	10.54	10.32	10.41	121668
2022-02-17	10.39	10.45	10.34	10.38	97356
2022-02-18	10.34	10.41	10.23	10.26	145798
2022-02-22	10.23	10.36	10.17	10.26	337522
2022-02-23	10.24	10.38	10.20	10.29	150161
2022-02-24	10.28	10.30	9.96	10.12	376061
2022-02-25	10.08	10.17	9.89	9.96	340243
2022-02-28	9.95	10.17	9.93	10.17	183852
2022-03-01	10.17	10.26	9.83	9.89	464567
2022-03-02	9.89	10.01	9.74	9.76	281943
2022-03-03	9.79	9.87	9.67	9.75	315516
2022-03-04	9.68	9.95	9.65	9.85	171654
2022-03-07	9.91	9.97	9.83	9.85	266320
2022-03-08	9.88	10.07	9.86	9.90	190395
2022-03-09	9.89	10.07	9.89	9.90	160354
2022-03-10	9.83	9.97	9.83	9.88	190630
2022-03-11	9.91	9.96	9.81	9.82	152052
2022-03-14	9.81	9.85	9.52	9.62	224814
2022-03-15	9.60	9.96	9.58	9.92	247930
2022-03-16	9.99	10.15	9.89	9.96	202232
2022-03-17	9.93	10.12	9.93	10.02	167003
2022-03-18	10.03	10.12	9.94	9.98	282200
2022-03-21	9.93	10.02	9.91	9.95	173338
2022-03-22	9.76	9.86	9.51	9.62	490887
2022-03-23	9.60	9.67	9.44	9.62	265594
2022-03-24	9.65	9.65	9.48	9.60	287678
2022-03-25	9.63	9.87	9.61	9.74	187490
2022-03-28	9.80	9.94	9.67	9.83	122896
2022-03-29	9.90	10.10	9.89	10.09	284428
2022-03-30	10.12	10.21	10.05	10.09	198367
2022-03-31	10.10	10.40	10.09	10.36	357182
2022-04-01	10.34	10.44	10.21	10.39	118030
2022-04-04	10.44	10.44	10.23	10.35	162592
2022-04-05	10.35	10.70	10.35	10.46	182824
2022-04-06	10.31	10.86	10.27	10.82	352430
2022-04-07	10.89	11.01	10.63	10.76	176050
2022-04-08	10.79	10.87	10.70	10.72	120628
2022-04-11	10.70	10.81	10.55	10.69	242101
2022-04-12	10.75	10.83	10.68	10.72	166471
2022-04-13	10.73	10.85	10.67	10.83	260135
2022-04-14	10.87	10.92	10.75	10.78	192182
2022-04-18	10.72	11.16	10.72	11.12	225572
2022-04-19	11.22	11.30	10.95	10.97	235838
2022-04-20	11.11	11.25	10.99	11.01	266907
2022-04-21	11.06	11.25	10.93	10.97	195237
2022-04-22	10.92	11.06	10.75	10.92	286473
2022-04-25	10.97	11.00	10.70	10.93	263808
2022-04-26	10.87	10.87	10.67	10.81	238980
2022-04-27	10.76	10.81	10.65	10.74	197562
2022-04-28	10.77	10.96	10.68	10.87	229055
2022-04-29	10.81	10.91	10.67	10.73	248336
2022-05-02	10.57	10.70	10.29	10.48	345045
2022-05-03	10.45	10.66	10.45	10.53	197644
2022-05-04	10.59	11.01	10.59	10.93	321977
2022-05-05	10.89	11.06	10.64	10.72	253876
2022-05-06	10.83	11.15	10.73	11.01	212780
2022-05-09	11.05	11.17	10.76	10.92	394915
2022-05-10	11.03	11.09	10.77	10.90	348041
2022-05-11	10.92	11.11	10.84	10.92	280548
2022-05-12	10.83	10.92	10.55	10.63	311175
2022-05-13	10.68	11.07	10.68	10.88	408898
2022-05-16	10.95	11.16	10.85	10.97	646793
2022-05-17	11.12	11.40	11.03	11.34	344021
2022-05-18	11.36	11.49	11.03	11.15	262589
2022-05-19	11.09	11.40	11.09	11.33	180112
2022-05-20	11.34	11.41	11.15	11.26	345945
2022-05-23	11.30	11.50	11.24	11.47	142327
2022-05-24	11.55	11.64	11.33	11.39	703731
2022-05-25	11.32	11.45	11.15	11.15	339983
2022-05-26	11.23	11.38	11.22	11.30	305070
2022-05-27	11.37	11.57	11.33	11.44	544812
2022-05-31	11.45	11.50	11.30	11.39	295720
2022-06-01	11.41	11.50	11.31	11.45	230918
2022-06-02	11.46	11.60	11.39	11.49	206545
2022-06-03	11.44	11.67	11.44	11.52	214005
2022-06-06	11.56	11.70	11.44	11.46	304370
2022-06-07	11.43	11.66	11.42	11.52	188451
2022-06-08	11.45	11.65	11.45	11.51	213008
2022-06-09	11.52	11.59	11.40	11.40	143366
2022-06-10	11.36	11.36	11.17	11.29	234463
2022-06-13	11.30	11.30	10.92	11.28	472585
2022-06-14	11.24	11.39	11.19	11.37	846818
2022-06-15	11.40	11.48	11.01	11.27	805527
2022-06-16	11.12	11.16	10.86	11.01	412014
2022-06-17	10.94	10.96	10.39	10.45	1099894
2022-06-21	10.50	10.56	10.36	10.48	334344
2022-06-22	10.38	10.77	10.23	10.76	283356
2022-06-23	10.82	10.88	10.64	10.80	209514
2022-06-24	10.89	10.99	10.81	10.99	265036
2022-06-27	11.04	11.25	10.98	11.17	409060
2022-06-28	11.10	11.43	11.10	11.37	243585
2022-06-29	11.41	11.52	11.32	11.49	189568
2022-06-30	11.46	11.47	11.23	11.40	328914
2022-07-01	11.43	11.62	11.38	11.62	132598
2022-07-05	11.52	11.52	11.03	11.29	346614
2022-07-06	11.31	11.37	11.08	11.32	227333
2022-07-07	11.45	11.66	11.37	11.41	279043
2022-07-08	11.37	11.70	11.37	11.62	349473
2022-07-11	11.53	11.59	11.29	11.48	218585
2022-07-12	11.43	11.57	11.42	11.54	240163
2022-07-13	11.50	11.65	11.47	11.52	213067
2022-07-14	11.35	11.46	11.23	11.45	170922
2022-07-15	11.50	11.59	11.36	11.59	228995
2022-07-18	11.64	11.78	11.61	11.65	244561
2022-07-19	11.73	11.85	11.69	11.74	235392
2022-07-20	11.73	11.74	11.46	11.60	266936
2022-07-21	11.58	11.58	11.33	11.46	201174
2022-07-22	11.46	11.50	11.11	11.21	187648
2022-07-25	11.22	11.27	11.12	11.26	231487
2022-07-26	11.23	11.49	11.20	11.21	618802
2022-07-27	11.22	11.30	11.20	11.26	315080
2022-07-28	11.29	11.50	11.25	11.36	688123
2022-07-29	11.37	11.51	11.31	11.42	717432
2022-08-01	11.40	11.43	11.26	11.32	199402
2022-08-02	11.34	11.41	11.23	11.31	237199
2022-08-03	11.30	11.30	11.06	11.18	231329
2022-08-04	11.20	11.39	11.10	11.34	873227
2022-08-05	11.06	11.12	10.40	10.66	656303
2022-08-08	10.69	10.75	10.28	10.51	1109140
2022-08-09	10.45	10.51	10.16	10.34	782372
2022-08-10	10.34	10.41	9.82	9.85	651060
2022-08-11	9.85	10.14	9.78	9.98	446937
2022-08-12	10.01	10.10	9.94	9.95	287631
2022-08-15	9.90	10.09	9.78	10.00	506610
2022-08-16	9.99	10.15	9.94	10.05	369779
2022-08-17	9.98	10.07	9.82	9.89	353886
2022-08-18	9.89	10.02	9.84	9.93	315567
2022-08-19	9.93	9.99	9.89	9.93	185905
2022-08-22	9.87	9.89	9.76	9.82	346855
2022-08-23	9.84	9.85	9.69	9.79	383794
2022-08-24	9.74	9.95	9.73	9.95	389345
2022-08-25	10.01	10.21	9.85	10.12	500038
2022-08-26	10.13	10.22	9.89	9.94	352416
2022-08-29	9.94	9.94	9.58	9.66	808607
2022-08-30	9.60	9.70	9.34	9.32	547413
2022-08-31	9.30	9.43	9.19	9.38	503764
2022-09-01	9.35	9.35	9.17	9.32	461012
2022-09-02	9.33	9.37	9.09	9.10	287773
2022-09-06	9.07	9.12	8.92	9.09	565679
2022-09-07	9.08	9.24	9.02	9.19	359562
2022-09-08	9.19	9.35	9.14	9.29	214653
2022-09-09	9.36	9.52	9.36	9.48	318133
2022-09-12	9.55	9.63	9.50	9.55	226072
2022-09-13	9.42	9.47	9.28	9.34	295237
2022-09-14	9.37	9.45	9.33	9.35	225524
2022-09-15	9.34	9.37	8.97	9.11	384566
2022-09-16	9.11	9.42	9.03	9.39	687142
2022-09-19	9.38	9.64	9.33	9.61	336370
2022-09-20	9.56	9.57	9.30	9.38	453791
2022-09-21	9.42	9.55	9.31	9.35	316888
2022-09-22	9.35	9.61	9.32	9.48	422628
2022-09-23	9.36	9.46	9.31	9.40	537008
2022-09-26	9.41	9.41	9.14	9.21	504996
2022-09-27	9.27	9.34	9.03	9.09	586323
2022-09-28	9.12	9.25	9.08	9.12	670978
2022-09-29	9.11	9.11	8.82	8.90	374157
2022-09-30	8.89	8.97	8.82	8.83	307709
2022-10-03	8.95	9.31	8.95	9.24	527342
2022-10-04	9.27	9.43	9.27	9.33	397518
2022-10-05	9.30	9.30	8.86	8.96	427525
2022-10-06	8.91	8.92	8.44	8.50	567148
2022-10-07	8.42	8.54	8.30	8.33	338124
2022-10-10	8.30	8.30	8.14	8.17	227756
2022-10-11	8.12	8.21	8.02	8.09	364331
2022-10-12	8.05	8.16	7.78	7.79	304739
2022-10-13	7.67	7.98	7.55	7.90	503227
2022-10-14	7.92	8.16	7.80	7.85	629307
2022-10-17	7.98	8.41	7.96	8.28	556655
2022-10-18	8.36	8.48	8.23	8.34	262238
2022-10-19	8.28	8.38	8.21	8.26	349436
2022-10-20	8.32	8.46	8.17	8.17	513031
2022-10-21	8.25	8.50	8.12	8.47	628318
2022-10-24	8.51	8.60	8.39	8.59	209715
2022-10-25	8.58	8.86	8.58	8.76	364615
2022-10-26	8.79	8.83	8.69	8.74	216847
2022-10-27	8.74	9.00	8.74	8.98	301252
2022-10-28	8.97	9.05	8.77	8.84	228337
2022-10-31	8.77	8.82	8.65	8.82	299262
2022-11-01	8.83	8.92	8.62	8.66	449530
2022-11-02	8.71	8.80	8.54	8.56	433801
2022-11-03	8.50	8.58	8.42	8.54	277466
2022-11-04	8.66	8.72	8.52	8.58	405114
2022-11-07	8.63	8.75	8.44	8.75	558069
2022-11-08	9.43	9.69	9.26	9.40	859850
2022-11-09	9.42	9.63	9.33	9.37	725710
2022-11-10	9.62	9.68	9.41	9.49	446943
2022-11-11	9.47	9.54	9.35	9.51	348984
2022-11-14	9.55	9.56	9.25	9.28	583563
2022-11-15	9.38	9.44	9.19	9.23	298933
2022-11-16	9.17	9.53	9.15	9.38	462464
2022-11-17	9.26	9.36	9.18	9.29	341837
2022-11-18	9.30	9.40	9.18	9.32	283772
2022-11-21	9.23	9.31	9.13	9.23	310722
2022-11-22	9.23	9.46	9.23	9.45	361585
2022-11-23	9.46	9.46	9.27	9.38	256138
2022-11-25	9.35	9.52	9.33	9.48	179070
2022-11-28	9.45	9.48	9.27	9.30	319156
2022-11-29	9.23	9.24	9.02	9.01	412787
2022-11-30	9.06	9.36	8.97	9.35	275197
2022-12-01	9.41	9.51	9.33	9.51	463777
2022-12-02	9.40	9.60	9.40	9.58	466565
2022-12-05	9.57	9.57	9.44	9.49	341469
2022-12-06	9.47	9.58	9.15	9.26	515964
2022-12-07	9.27	9.41	9.22	9.28	429166
2022-12-08	9.27	9.38	9.23	9.25	217952
2022-12-09	9.19	9.47	9.16	9.39	286283
2022-12-12	9.49	9.55	9.41	9.55	287857
2022-12-13	9.58	9.75	9.56	9.69	320102
2022-12-14	9.76	9.81	9.61	9.62	288907
2022-12-15	9.65	9.65	9.21	9.39	646606
2022-12-16	9.31	9.45	9.13	9.30	678954
2022-12-19	9.25	9.30	8.69	8.75	566331
2022-12-20	8.76	8.94	8.72	8.94	397149
2022-12-21	8.94	9.19	8.90	9.19	252716
2022-12-22	9.10	9.10	8.66	8.71	379303
2022-12-23	8.79	8.79	8.66	8.78	301444
2022-12-27	8.83	8.91	8.74	8.82	90008
2022-12-28	8.78	8.95	8.71	8.73	283548
2022-12-29	8.85	9.02	8.80	9.00	261057
2022-12-30	8.99	9.08	8.91	8.97	231508
2023-01-03	8.90	8.97	8.78	8.90	243591
2023-01-04	8.94	9.04	8.91	9.03	244395
2023-01-05	8.95	9.06	8.72	8.75	325203
2023-01-06	8.75	9.11	8.75	9.09	376135
2023-01-09	9.09	9.15	9.06	9.10	283124
2023-01-10	9.04	9.21	9.03	9.18	194513
2023-01-11	9.15	9.43	9.15	9.33	272504
2023-01-12	9.33	9.41	9.23	9.35	239050
2023-01-13	9.35	9.44	9.21	9.40	352336
2023-01-17	9.40	9.66	9.37	9.57	290017
2023-01-18	9.68	9.68	9.36	9.37	238969
2023-01-19	9.36	9.42	9.30	9.37	170734
2023-01-20	9.36	9.45	9.29	9.44	219410
2023-01-23	9.49	9.55	9.41	9.53	202886
2023-01-24	9.41	9.48	9.17	9.28	236396
2023-01-25	9.24	9.34	9.15	9.30	283742
2023-01-26	9.31	9.58	9.29	9.56	351050
2023-01-27	9.70	10.24	9.59	9.74	761474
2023-01-30	9.71	9.72	9.54	9.60	266893
2023-01-31	9.63	9.74	9.52	9.73	343290
2023-02-01	9.54	9.70	9.30	9.63	527286
2023-02-02	9.63	9.65	9.27	9.55	433501
2023-02-03	9.46	9.51	9.22	9.24	480878
2023-02-06	9.20	9.29	9.13	9.20	246924
2023-02-07	9.15	9.24	9.08	9.13	297183
2023-02-08	9.08	9.19	9.02	9.15	285237
2023-02-09	9.19	9.29	9.07	9.11	190043
2023-02-10	9.10	9.27	9.10	9.14	276421
2023-02-13	9.18	9.25	9.16	9.24	291323
2023-02-14	9.25	9.32	9.15	9.24	156427
2023-02-15	9.23	9.23	9.02	9.18	300134
2023-02-16	9.13	9.15	8.96	9.05	330743
2023-02-17	9.04	9.22	9.02	9.12	240460
2023-02-21	9.10	9.12	8.83	8.89	247637
2023-02-22	8.87	9.02	8.81	8.87	381859
2023-02-23	9.13	9.37	8.49	8.60	563998
2023-02-24	8.46	8.48	8.17	8.31	1250931
2023-02-27	8.34	8.35	8.15	8.19	552288
2023-02-28	8.21	8.22	8.08	8.09	480097
2023-03-01	8.06	8.25	8.05	8.12	424911
2023-03-02	8.12	8.42	8.03	8.32	375168
2023-03-03	8.34	8.50	8.31	8.45	280688
2023-03-06	8.47	8.62	8.44	8.59	307962
2023-03-07	8.62	8.71	8.47	8.57	323308
2023-03-08	8.56	8.57	8.34	8.44	299787
2023-03-09	8.46	8.46	8.23	8.26	448822
2023-03-10	8.30	8.32	8.11	8.17	434431
2023-03-13	8.14	8.27	8.07	8.10	526276
2023-03-14	8.16	8.37	8.12	8.21	483968
2023-03-15	8.15	8.17	8.01	8.14	345210
2023-03-16	8.14	8.17	7.86	8.14	341023
2023-03-17	8.13	8.13	7.93	7.97	453482
2023-03-20	8.02	8.15	7.94	7.97	329821
2023-03-21	7.99	8.10	7.87	7.89	365239
2023-03-22	7.88	7.97	7.78	7.84	297089
2023-03-23	7.83	7.97	7.75	7.78	292694
2023-03-24	7.75	7.86	7.69	7.84	203120
2023-03-27	7.91	8.00	7.88	7.95	203345
2023-03-28	7.93	8.10	7.88	8.08	214918
2023-03-29	8.14	8.42	8.09	8.36	520898
2023-03-30	8.41	8.53	8.30	8.49	321312
2023-03-31	8.55	8.81	8.55	8.75	420307
2023-04-03	8.76	8.82	8.67	8.80	263422
2023-04-04	8.77	8.85	8.75	8.77	312139
2023-04-05	8.77	8.91	8.71	8.76	368328
2023-04-06	8.76	8.87	8.75	8.83	224072
2023-04-10	8.80	8.87	8.75	8.85	140618
2023-04-11	8.85	8.93	8.81	8.88	203170
2023-04-12	8.94	9.26	8.93	9.18	477516
2023-04-13	9.17	9.30	9.11	9.28	347645
2023-04-14	9.33	9.33	9.17	9.22	359989
2023-04-17	9.25	9.25	9.00	9.08	302103
2023-04-18	9.10	9.10	8.83	8.95	297852
2023-04-19	8.88	8.98	8.88	8.89	208315
2023-04-20	8.82	8.90	8.74	8.83	257414
2023-04-21	8.78	8.84	8.72	8.82	248655
2023-04-24	8.81	8.82	8.71	8.80	216706
2023-04-25	8.79	8.84	8.71	8.75	272028
2023-04-26	8.78	8.78	8.62	8.70	261126
2023-04-27	8.72	8.87	8.72	8.82	320101
2023-04-28	8.74	8.95	8.74	8.92	159061
2023-05-01	8.91	9.11	8.91	9.01	205648
2023-05-02	9.04	9.04	8.85	8.96	316599
2023-05-03	8.94	9.14	8.94	9.00	316641
2023-05-04	9.03	9.20	8.98	9.18	418540
2023-05-05	9.60	9.73	9.40	9.52	507858
2023-05-08	9.58	9.88	9.58	9.77	360795
2023-05-09	9.73	10.07	9.71	9.96	571354
2023-05-10	9.98	9.99	9.74	9.92	350019
2023-05-11	9.91	9.91	9.63	9.65	268689
2023-05-12	9.72	9.72	9.57	9.68	334993
2023-05-15	9.74	9.87	9.74	9.87	311053
2023-05-16	9.86	9.87	9.64	9.68	229857
2023-05-17	9.68	9.75	9.57	9.73	252898
2023-05-18	9.76	9.85	9.61	9.83	165393
2023-05-19	9.90	9.91	9.71	9.72	192902
2023-05-22	9.72	9.85	9.72	9.82	114803
2023-05-23	9.84	9.84	9.68	9.74	187483
2023-05-24	9.72	9.75	9.48	9.51	229027
2023-05-25	9.58	9.58	9.37	9.43	195564
2023-05-26	9.47	9.48	9.38	9.45	133459
2023-05-30	9.54	9.72	9.54	9.64	286579
2023-05-31	9.60	9.66	9.50	9.63	252732
2023-06-01	9.64	9.76	9.64	9.68	252316
2023-06-02	9.73	9.89	9.70	9.88	196540
2023-06-05	9.82	9.87	9.77	9.81	172621
2023-06-06	9.84	9.85	9.75	9.82	242068
2023-06-07	9.89	10.02	9.82	10.01	248452
2023-06-08	10.04	10.07	9.91	9.94	277686
2023-06-09	9.94	10.00	9.84	9.88	291294
2023-06-12	9.85	9.86	9.66	9.72	394105
2023-06-13	9.75	9.81	9.70	9.72	304794
2023-06-14	9.71	9.72	9.46	9.53	413839
2023-06-15	9.57	9.66	9.49	9.65	321800
2023-06-16	9.62	9.82	9.60	9.74	1247985
2023-06-20	9.75	9.75	9.54	9.67	388410
2023-06-21	9.71	9.71	9.58	9.66	295707
2023-06-22	9.69	9.69	9.57	9.63	272846
2023-06-23	9.59	9.60	9.29	9.29	259683
2023-06-26	9.30	9.34	9.19	9.31	280675
2023-06-27	9.33	9.35	9.25	9.27	176466
2023-06-28	9.27	9.27	9.07	9.13	399403
2023-06-29	9.13	9.23	9.05	9.21	260677
2023-06-30	9.17	9.38	9.15	9.36	371198
2023-07-03	9.35	9.52	9.33	9.44	108177
2023-07-05	9.40	9.48	9.29	9.42	229901
2023-07-06	9.41	9.44	9.27	9.31	236546
2023-07-07	9.28	9.45	9.28	9.43	301507
2023-07-10	9.37	9.41	9.19	9.21	258070
2023-07-11	8.88	9.38	8.69	9.36	1247004
2023-07-12	9.40	9.92	9.34	9.91	1079991
2023-07-13	9.95	10.15	9.82	10.08	875394
2023-07-14	10.00	10.14	9.87	9.90	630075
2023-07-17	9.85	9.88	9.67	9.86	500528
2023-07-18	9.85	9.96	9.80	9.87	280020
2023-07-19	9.87	10.03	9.84	9.99	277011
2023-07-20	10.01	10.04	9.83	10.03	218717
2023-07-21	10.22	10.26	10.08	10.17	445655
2023-07-24	10.20	10.27	10.12	10.26	289601
2023-07-25	10.26	10.35	10.22	10.32	267398
2023-07-26	10.35	10.36	10.04	10.06	378155
2023-07-27	10.07	10.07	9.86	9.93	423926
2023-07-28	9.91	10.01	9.91	10.00	353862
2023-07-31	9.95	10.29	9.94	10.21	639164
2023-08-01	10.15	10.16	10.06	10.13	432202
2023-08-02	10.08	10.10	10.01	10.09	370891
2023-08-03	10.06	10.06	9.81	9.96	658495
2023-08-04	10.10	10.38	9.99	10.13	760191
2023-08-07	10.22	10.32	10.13	10.29	282559
2023-08-08	10.27	10.27	9.99	10.19	527992
2023-08-09	10.27	10.31	10.15	10.16	353154
2023-08-10	10.28	10.40	10.16	10.38	456697
2023-08-11	10.39	10.39	10.21	10.23	400538
2023-08-14	10.25	10.30	10.12	10.21	366117
2023-08-15	10.22	10.23	10.02	10.09	309819
2023-08-16	10.09	10.09	9.86	9.91	321842
2023-08-17	10.00	10.02	9.77	9.77	224592
2023-08-18	9.75	9.95	9.67	9.93	252520
2023-08-21	9.96	9.96	9.73	9.83	278234
2023-08-22	9.83	9.85	9.67	9.67	217593
2023-08-23	9.73	9.94	9.69	9.92	240448
2023-08-24	9.87	10.04	9.76	9.77	225725
2023-08-25	9.82	9.83	9.68	9.68	160424
2023-08-28	9.67	9.89	9.67	9.81	217479
2023-08-29	9.85	9.92	9.77	9.85	180867
2023-08-30	9.87	9.95	9.73	9.70	299527
2023-08-31	9.79	9.79	9.56	9.59	274490
2023-09-01	9.61	9.67	9.46	9.57	418759
2023-09-05	9.53	9.55	9.37	9.46	251762
2023-09-06	9.46	9.46	9.34	9.41	425682
2023-09-07	9.38	9.59	9.38	9.50	421967
2023-09-08	9.49	9.59	9.47	9.57	364866
2023-09-11	9.57	9.75	9.57	9.68	349237
2023-09-12	9.69	9.72	9.57	9.59	240741
2023-09-13	9.58	9.58	9.14	9.32	729393
2023-09-14	9.42	9.47	9.23	9.39	433561
2023-09-15	9.39	9.43	9.31	9.33	397386
2023-09-18	9.32	9.35	9.21	9.31	266924
2023-09-19	9.40	9.41	9.31	9.37	367124
2023-09-20	9.38	9.40	9.28	9.36	271079
2023-09-21	9.30	9.30	9.03	9.03	450523
2023-09-22	9.06	9.20	9.03	9.15	1015641
2023-09-25	9.06	9.20	9.05	9.18	334052
2023-09-26	9.05	9.29	9.04	9.27	827952
2023-09-27	9.26	9.26	8.83	8.87	531405
2023-09-28	8.89	8.91	8.76	8.76	268024
2023-09-29	8.86	8.88	8.67	8.70	374490
2023-10-02	8.69	8.69	8.31	8.36	1280633
2023-10-03	8.27	8.27	8.02	8.12	878790
2023-10-04	8.17	8.17	7.90	8.05	944737
2023-10-05	8.13	8.73	8.07	8.64	1283144
2023-10-06	8.74	8.74	8.34	8.50	756416
2023-10-09	8.49	8.61	8.49	8.61	134145
2023-10-10	8.63	8.69	8.53	8.65	844943
2023-10-11	8.72	8.83	8.61	8.80	610407
2023-10-12	8.77	8.77	8.37	8.38	644485
2023-10-13	8.38	8.51	8.23	8.25	548184
2023-10-16	8.25	8.34	8.22	8.25	338518
2023-10-17	8.19	8.24	8.06	8.08	531560
2023-10-18	8.03	8.12	7.81	7.83	503500
2023-10-19	7.79	7.91	7.76	7.87	461019
2023-10-20	7.81	7.89	7.70	7.72	521581
2023-10-23	7.61	7.92	7.56	7.77	364362
2023-10-24	7.86	7.86	7.61	7.62	406842
2023-10-25	7.53	7.59	7.44	7.58	324443
2023-10-26	7.63	7.75	7.54	7.56	434693
2023-10-27	7.58	7.58	7.30	7.35	419375
2023-10-30	7.41	7.57	7.41	7.56	417045
2023-10-31	7.54	7.54	7.29	7.32	420957
2023-11-01	7.28	7.53	7.22	7.50	893269
2023-11-02	7.70	7.95	7.70	7.81	881864
2023-11-03	7.94	8.01	7.84	7.88	519646
2023-11-06	7.91	7.95	7.76	7.79	355618
2023-11-07	7.95	8.27	7.82	7.95	613605
2023-11-08	7.89	8.13	7.85	8.09	646864
2023-11-09	8.11	8.26	8.07	8.19	522418
2023-11-10	8.20	8.27	8.12	8.26	404422
2023-11-13	8.18	8.25	8.04	8.10	384987
2023-11-14	8.25	8.45	8.15	8.41	482175
2023-11-15	8.40	8.55	8.39	8.46	481197
2023-11-16	8.50	8.50	8.29	8.29	255531
2023-11-17	8.32	8.40	8.25	8.38	389154
2023-11-20	8.32	8.45	8.27	8.42	312131
2023-11-21	8.48	8.48	7.72	7.90	1044767
2023-11-22	7.88	8.00	7.74	7.97	483774
2023-11-24	8.01	8.15	8.01	8.12	181765
2023-11-27	8.08	8.12	8.03	8.06	299964
2023-11-28	8.04	8.12	8.02	8.09	333218
2023-11-29	8.10	8.13	8.06	8.03	291949
2023-11-30	8.04	8.15	8.02	8.15	348838
2023-12-01	8.15	8.28	8.11	8.23	384775
2023-12-04	8.13	8.23	8.13	8.16	409709
2023-12-05	8.13	8.17	8.07	8.07	416623
2023-12-06	8.12	8.27	8.11	8.16	336524
2023-12-07	8.05	8.23	8.04	8.12	341353
2023-12-08	8.13	8.18	8.05	8.05	260953
2023-12-11	8.00	8.04	7.63	7.71	858901
2023-12-12	7.75	7.75	7.50	7.64	498834
2023-12-13	7.65	7.96	7.61	7.95	658394
2023-12-14	8.00	8.18	8.00	8.15	715057
2023-12-15	8.21	8.21	7.86	8.03	1886014
2023-12-18	8.10	8.10	7.93	7.96	485255
2023-12-19	7.95	8.23	7.95	8.18	621670
2023-12-20	8.19	8.21	8.02	8.06	503130
2023-12-21	8.10	8.18	8.08	8.15	645394
2023-12-22	8.21	8.32	8.21	8.29	324831
2023-12-26	8.29	8.38	8.28	8.36	104069
2023-12-27	8.33	8.38	8.24	8.29	299166
2023-12-28	8.32	8.35	8.28	8.29	262542
2023-12-29	8.25	8.37	8.17	8.31	321598
2024-01-02	8.26	8.40	8.19	8.27	409867
2024-01-03	8.20	8.25	8.15	8.18	311074
2024-01-04	8.15	8.21	8.01	8.06	325364
2024-01-05	8.05	8.14	7.97	8.03	399078
2024-01-08	8.00	8.11	7.95	8.09	433382
2024-01-09	8.04	8.06	7.89	7.93	350087
2024-01-10	7.95	7.96	7.82	7.95	366761
2024-01-11	7.91	7.94	7.76	7.83	425022
2024-01-12	7.89	7.91	7.74	7.76	294418
2024-01-16	7.80	7.84	7.65	7.73	630355
2024-01-17	7.61	7.63	7.45	7.56	404260
2024-01-18	7.61	7.62	7.44	7.50	292586
2024-01-19	7.48	7.65	7.36	7.58	584695
2024-01-22	7.55	7.69	7.52	7.54	382244
2024-01-23	7.55	7.61	7.41	7.44	314355
2024-01-24	7.50	7.51	7.23	7.31	473663
2024-01-25	7.40	7.45	7.34	7.40	532050
2024-01-26	7.42	7.57	7.42	7.53	488112
2024-01-29	7.55	7.55	7.41	7.46	294132
2024-01-30	7.41	7.42	7.29	7.31	595275
2024-01-31	7.34	7.41	7.23	7.24	578479
2024-02-01	7.29	7.37	7.25	7.31	770953
2024-02-02	7.21	7.21	7.06	7.16	605464
2024-02-05	7.12	7.12	6.87	6.87	760912
2024-02-06	6.84	6.98	6.82	6.95	538252
2024-02-07	6.95	6.98	6.87	6.87	378911
2024-02-08	6.85	6.96	6.83	6.83	609957
2024-02-09	6.86	7.02	6.85	7.01	978895
2024-02-12	7.01	7.09	6.94	7.03	1089045
2024-02-13	6.96	6.96	6.76	6.85	1091175
2024-02-14	6.94	7.03	6.85	6.86	662868
2024-02-15	6.87	7.02	6.87	6.97	720766
2024-02-16	6.95	6.99	6.84	6.89	692031
2024-02-20	6.85	6.93	6.83	6.86	544501
2024-02-21	6.83	6.91	6.83	6.90	500863
2024-02-22	6.91	7.00	6.82	6.99	876344
2024-02-23	7.06	7.50	6.88	7.33	1689345
2024-02-26	7.22	7.25	6.91	7.01	1202635
2024-02-27	7.06	7.16	7.01	7.15	641892
2024-02-28	7.08	7.09	6.90	6.87	404380
2024-02-29	6.93	6.94	6.85	6.87	653689
2024-03-01	6.86	6.93	6.73	6.83	448167
2024-03-04	6.81	6.91	6.77	6.82	457550
2024-03-05	6.79	6.88	6.76	6.81	460123
2024-03-06	6.88	6.92	6.82	6.85	526388
2024-03-07	6.89	6.92	6.84	6.90	594926
2024-03-08	6.96	6.99	6.83	6.94	871951
2024-03-11	6.90	6.93	6.80	6.87	571493
2024-03-12	6.85	6.85	6.45	6.47	1118896
2024-03-13	6.46	6.62	6.38	6.59	854116
2024-03-14	6.57	6.63	6.50	6.52	513157
2024-03-15	6.49	6.56	6.29	6.31	1828403
2024-03-18	6.34	6.54	6.26	6.49	651795
2024-03-19	6.43	6.56	6.32	6.33	920336
2024-03-20	6.32	6.38	6.23	6.38	1599338
2024-03-21	6.43	6.48	6.41	6.41	807625
2024-03-22	6.42	6.55	6.40	6.46	560604
2024-03-25	6.47	6.50	6.28	6.31	1065315
2024-03-26	6.35	6.48	6.31	6.39	817911
2024-03-27	6.41	6.49	6.39	6.45	606556
2024-03-28	6.47	6.51	6.37	6.43	932294
2024-04-01	6.45	6.47	6.37	6.41	570112
2024-04-02	6.41	6.44	6.30	6.35	508800
2024-04-03	6.33	6.40	6.26	6.34	680253
2024-04-04	6.38	6.46	6.35	6.42	628168
2024-04-05	6.35	6.36	6.26	6.34	573589
2024-04-08	6.36	6.41	6.23	6.26	751856
2024-04-09	6.30	6.39	6.26	6.32	695051
2024-04-10	6.23	6.24	6.06	6.14	1048263
2024-04-11	6.16	6.27	6.00	6.17	1262102
2024-04-12	6.14	6.23	6.01	6.06	740934
2024-04-15	6.09	6.12	6.02	6.10	1045077
2024-04-16	6.06	6.14	5.94	6.11	1117526
2024-04-17	6.15	6.26	6.14	6.22	1036516
2024-04-18	6.25	6.44	6.22	6.43	984472
2024-04-19	6.41	6.55	6.38	6.45	1542498
2024-04-22	6.39	6.55	6.36	6.49	1005381
2024-04-23	6.50	6.63	6.46	6.52	833534
2024-04-24	6.51	6.64	6.49	6.62	679266
2024-04-25	6.57	6.84	6.51	6.83	1712538
2024-04-26	6.81	6.86	6.59	6.63	842955
2024-04-29	6.67	6.69	6.55	6.60	654358
2024-04-30	6.57	6.67	6.51	6.64	556152
2024-05-01	6.69	6.80	6.58	6.69	770716
2024-05-02	6.74	6.83	6.68	6.75	668257
2024-05-03	6.84	7.14	6.80	7.07	1448408
2024-05-06	7.11	7.26	7.10	7.22	1067981
2024-05-07	7.25	7.25	6.99	7.11	1229433
2024-05-08	7.09	7.33	7.05	7.32	1106241
2024-05-09	7.30	7.33	7.13	7.22	1440769
2024-05-10	7.20	7.29	7.08	7.12	1970128
2024-05-13	7.15	7.19	6.99	7.04	834954
2024-05-14	7.05	7.14	6.89	6.96	836026
2024-05-15	7.01	7.17	6.97	7.15	766853
2024-05-16	7.16	7.31	7.12	7.31	574068
2024-05-17	7.29	7.30	7.15	7.22	596199
2024-05-20	7.21	7.30	7.16	7.26	379467
2024-05-21	7.20	7.25	7.14	7.20	612396
2024-05-22	7.17	7.21	7.06	7.08	455272
2024-05-23	7.08	7.09	6.86	6.93	708492
2024-05-24	6.93	7.13	6.87	7.10	920931
2024-05-28	7.13	7.27	7.05	7.11	940300
2024-05-29	7.00	7.07	6.93	7.05	517530
2024-05-30	7.07	7.23	7.03	7.15	675361
2024-05-31	7.19	7.32	7.17	7.20	715439
2024-06-03	7.23	7.28	7.13	7.18	562795
2024-06-04	7.12	7.22	7.11	7.12	731820
2024-06-05	7.16	7.26	7.12	7.25	498815
2024-06-06	7.18	7.35	7.18	7.30	472388
2024-06-07	7.18	7.27	7.12	7.18	750855
2024-06-10	7.14	7.33	7.14	7.28	547726
2024-06-11	7.23	7.27	7.13	7.21	662741
2024-06-12	7.31	7.36	7.10	7.16	754676
2024-06-13	7.16	7.17	6.89	6.94	905674
2024-06-14	6.91	6.95	6.82	6.95	412785
2024-06-17	6.93	7.09	6.92	7.07	751826
2024-06-18	7.01	7.06	6.96	6.97	498703
2024-06-20	7.02	7.18	7.02	7.08	764887
2024-06-21	7.08	7.11	6.91	7.02	3397610
2024-06-24	7.03	7.08	6.96	7.03	667933
2024-06-25	7.06	7.06	6.95	6.99	537313
2024-06-26	6.95	6.97	6.91	6.93	469912
2024-06-27	6.94	7.07	6.94	7.02	393160
2024-06-28	7.05	7.12	7.04	7.08	620499
2024-07-01	7.12	7.18	6.95	6.99	263663
2024-07-02	6.99	7.01	6.84	6.92	666558
2024-07-03	6.96	7.02	6.92	6.94	233594
2024-07-05	7.00	7.01	6.92	6.92	413623
2024-07-08	6.92	7.00	6.91	6.92	367603
2024-07-09	6.92	6.93	6.82	6.87	352602
2024-07-10	6.88	7.05	6.88	7.02	556822
2024-07-11	7.06	7.31	7.06	7.27	861334
2024-07-12	7.33	7.44	7.32	7.37	660776
2024-07-15	7.36	7.38	7.15	7.22	652747
2024-07-16	7.24	7.26	7.13	7.24	669930
2024-07-17	7.20	7.51	7.19	7.48	960661
2024-07-18	7.44	7.55	7.23	7.30	721592
2024-07-19	7.26	7.26	7.03	7.04	597659
2024-07-22	7.08	7.12	6.92	6.93	881654
2024-07-23	6.93	7.03	6.78	6.96	1013192
2024-07-24	6.95	7.41	6.94	7.24	1054170
2024-07-25	7.28	7.43	7.20	7.34	761489
2024-07-26	7.38	7.47	7.27	7.32	828725
2024-07-29	7.35	7.39	7.27	7.38	572479
2024-07-30	7.38	7.41	7.31	7.36	692929
2024-07-31	7.43	7.60	7.33	7.54	1195706
2024-08-01	7.65	8.17	7.62	8.15	1737974
2024-08-02	8.06	8.20	7.97	8.03	1383329
2024-08-05	7.88	7.88	7.40	7.61	1052788
2024-08-06	7.64	8.26	7.58	8.21	1499465
2024-08-07	8.27	8.40	8.11	8.12	1258393
2024-08-08	8.10	8.29	8.06	8.09	826488
2024-08-09	8.08	8.18	7.97	8.05	664977
2024-08-12	8.07	8.15	7.98	8.14	434410
2024-08-13	8.19	8.26	8.09	8.24	538772
2024-08-14	8.25	8.38	8.20	8.32	681647
2024-08-15	8.32	8.62	8.28	8.53	1059894
2024-08-16	8.51	8.53	8.39	8.43	816282
2024-08-19	8.45	8.47	8.37	8.43	549539
2024-08-20	8.41	8.44	8.32	8.43	640774
2024-08-21	8.43	8.50	8.40	8.49	368552
2024-08-22	8.50	8.56	8.45	8.51	478833
2024-08-23	8.60	8.92	8.60	8.74	708505
2024-08-26	8.78	9.01	8.78	8.92	1028311
2024-08-27	8.85	9.01	8.79	8.99	936946
2024-08-28	9.02	9.02	8.81	8.83	572813
2024-08-29	8.86	8.89	8.74	8.83	708073
2024-08-30	8.86	8.88	8.75	8.80	321928
2024-09-03	8.75	8.75	8.60	8.67	502064
2024-09-04	8.70	8.86	8.69	8.86	597524
2024-09-05	8.96	9.07	8.92	8.96	729976
2024-09-06	8.95	9.02	8.87	8.93	481158
2024-09-09	8.96	9.07	8.94	9.05	446849
2024-09-10	9.05	9.12	8.97	9.12	497823
2024-09-11	9.12	9.15	9.00	9.03	441678
2024-09-12	9.05	9.18	9.02	9.14	314037
2024-09-13	9.16	9.17	9.05	9.12	632720
2024-09-16	9.12	9.22	9.08	9.21	480163
2024-09-17	9.22	9.45	9.17	9.43	718245
2024-09-18	9.38	9.55	9.29	9.30	656423
2024-09-19	9.29	9.33	9.11	9.30	523978
2024-09-20	9.32	9.91	9.25	9.80	1617334
2024-09-23	9.93	10.21	9.89	10.06	1135608
2024-09-24	10.07	10.26	10.05	10.22	798719
2024-09-25	10.29	10.38	10.16	10.36	755260
2024-09-26	10.38	10.51	10.23	10.49	1204509
2024-09-27	10.49	10.60	10.34	10.36	1087218
2024-09-30	10.36	10.42	10.26	10.36	403608
2024-10-01	10.34	10.61	10.32	10.58	1087505
2024-10-02	10.54	10.58	10.38	10.54	1192851
2024-10-03	10.58	10.60	10.33	10.46	808563
2024-10-04	10.46	10.68	10.35	10.67	664008
2024-10-07	10.55	10.73	10.40	10.45	1304235
2024-10-08	10.45	10.52	10.34	10.35	658122
2024-10-09	10.35	10.37	10.17	10.20	605036
2024-10-10	10.18	10.28	10.11	10.25	731221
2024-10-11	10.25	10.46	10.25	10.33	630653
2024-10-14	10.30	10.33	10.14	10.26	396514
2024-10-15	10.26	10.30	10.08	10.26	934627
2024-10-16	10.31	10.60	10.27	10.56	536896
2024-10-17	10.56	10.64	10.45	10.51	667553
2024-10-18	10.49	10.59	10.44	10.48	461075
2024-10-21	10.45	10.49	10.21	10.28	518423
2024-10-22	10.25	10.33	10.16	10.28	406858
2024-10-23	10.27	10.28	10.03	10.14	905845
2024-10-24	10.16	10.24	10.07	10.15	599815
2024-10-25	10.14	10.24	10.07	10.16	447923
2024-10-28	10.18	10.30	10.16	10.21	437372
2024-10-29	10.19	10.20	9.96	10.09	628821
2024-10-30	10.16	10.60	10.11	10.50	1043299
2024-10-31	10.46	10.60	10.42	10.43	596563
2024-11-01	10.49	10.49	10.22	10.27	880292
2024-11-04	10.28	10.41	10.25	10.29	1071881
2024-11-05	10.00	11.11	9.18	11.07	1581292
2024-11-06	10.67	10.83	10.11	10.43	1412143
2024-11-07	10.40	10.74	10.27	10.54	2239395
2024-11-08	10.51	10.54	10.21	10.30	642289
2024-11-11	10.27	10.31	9.98	10.03	843044
2024-11-12	10.02	10.19	9.99	10.01	647721
2024-11-13	10.04	10.12	9.97	10.00	634137
2024-11-14	10.05	10.39	9.95	10.37	925880
2024-11-15	10.45	10.51	10.08	10.26	1039714
2024-11-18	10.24	10.35	10.16	10.30	567277
2024-11-19	10.28	10.36	10.16	10.35	479675
2024-11-20	10.31	10.35	10.22	10.28	470109
2024-11-21	10.28	10.93	10.25	10.92	2408457
2024-11-22	10.90	10.97	10.74	10.75	1181692
2024-11-25	10.52	10.95	10.47	10.79	479040
2024-11-26	10.68	10.91	10.66	10.87	672857
2024-11-27	10.95	11.13	10.75	11.05	860293
2024-11-29	11.08	11.28	11.08	11.26	256567
2024-12-02	11.20	11.67	11.15	11.59	1254706
2024-12-03	11.63	11.71	11.40	11.53	1005221
2024-12-04	11.59	11.81	11.44	11.68	891284
2024-12-05	11.70	12.89	11.70	12.79	2570997
2024-12-06	12.72	13.54	12.53	13.48	2921103
2024-12-09	13.58	13.97	12.92	13.03	1745601
2024-12-10	13.08	13.38	12.88	13.11	1214277
2024-12-11	13.11	13.50	13.05	13.19	778916
2024-12-12	13.15	13.34	13.09	13.14	905776
2024-12-13	13.20	13.46	13.04	13.39	1059877
2024-12-16	13.44	13.96	13.29	13.91	1304307
2024-12-17	13.97	14.39	13.63	14.33	2061005
2024-12-18	14.25	14.64	13.88	13.96	2290608
2024-12-19	13.87	14.17	13.68	13.91	1574476
2024-12-20	13.80	14.17	13.75	13.85	2226935
2024-12-23	13.86	14.20	13.86	14.17	1119440
2024-12-24	14.24	14.27	13.99	14.20	377318
2024-12-26	14.20	14.42	14.18	14.25	340018
2024-12-27	14.29	14.31	14.05	14.24	579576
2024-12-30	14.12	14.36	14.05	14.28	808480
2024-12-31	14.29	14.42	14.07	14.15	959209
2025-01-02	14.13	14.20	13.81	14.08	1379001
2025-01-03	14.05	14.38	14.00	14.19	1006184
2025-01-06	14.25	14.60	13.71	14.06	3361569
2025-01-07	14.02	14.22	13.52	13.61	1599883
2025-01-08	13.41	13.53	12.78	13.26	2791972
2025-01-10	13.15	13.27	12.79	13.22	1488480
2025-01-13	13.18	13.23	12.83	12.96	1555998
2025-01-14	12.99	13.16	12.84	13.01	1222340
2025-01-15	13.23	13.30	13.06	13.22	1183369
2025-01-16	13.22	13.77	13.12	13.69	2743987
2025-01-17	13.65	14.41	13.65	14.29	1853356
2025-01-21	14.55	14.62	14.32	14.44	1006098
2025-01-22	14.44	14.52	13.76	13.78	2263853
2025-01-23	13.52	13.92	13.04	13.42	2611539
2025-01-24	13.50	13.64	13.38	13.47	1511430
2025-01-27	13.00	13.16	10.55	10.70	4053793
2025-01-28	10.80	10.88	10.31	10.62	1962341
2025-01-29	10.60	10.96	10.49	10.92	3607724
2025-01-30	10.97	11.66	10.93	11.54	1519416
2025-01-31	11.54	11.73	11.39	11.48	1396730
2025-02-03	11.02	11.35	10.84	11.08	1461921
2025-02-04	11.13	11.42	11.03	11.16	1269154
2025-02-05	11.28	11.29	10.79	10.90	2015703
2025-02-06	10.88	11.06	10.79	10.87	3320662
2025-02-07	10.89	10.97	10.71	10.84	2899804
2025-02-10	10.85	10.96	10.73	10.75	2619167
2025-02-11	10.68	10.70	10.38	10.56	2889090
2025-02-12	10.47	10.63	10.33	10.40	2250698
2025-02-13	10.51	10.61	10.28	10.42	887569
2025-02-14	10.39	10.60	10.39	10.53	815262
2025-02-18	10.82	10.84	10.54	10.60	3043506
2025-02-19	10.59	10.64	10.43	10.56	2637916
2025-02-20	10.78	11.48	10.54	11.28	2358855
2025-02-21	11.39	11.65	10.87	10.90	5543293
2025-02-24	10.88	10.95	10.68	10.78	2492854
2025-02-25	10.74	10.99	10.43	10.62	2274117
2025-02-26	10.67	10.95	10.63	10.74	1212945
2025-02-27	10.79	10.80	10.13	10.14	1956730
2025-02-28	10.14	10.37	10.03	10.34	3447272
2025-03-03	10.37	10.56	10.00	10.10	1619944
2025-03-04	9.90	9.98	9.68	9.70	2133759
2025-03-05	9.78	9.96	9.70	9.83	1454993
2025-03-06	9.74	9.74	9.29	9.38	1726517
2025-03-07	9.43	9.58	9.26	9.32	2610587
2025-03-10	9.16	9.21	8.54	8.76	2406894
2025-03-11	8.81	9.40	8.69	9.32	4193674
2025-03-12	9.44	9.82	9.30	9.66	2665841
2025-03-13	9.64	9.74	9.38	9.41	800715
2025-03-14	9.42	9.55	9.38	9.53	1555939
2025-03-17	9.55	9.70	9.45	9.69	1495126
2025-03-18	9.60	9.67	9.40	9.57	792986
2025-03-19	9.63	9.81	9.53	9.79	781656
2025-03-20	9.74	9.86	9.72	9.78	560206
2025-03-21	9.66	9.84	9.62	9.74	2183234
2025-03-24	9.83	9.99	9.70	9.78	1351226
2025-03-25	9.76	9.85	9.64	9.82	846643
2025-03-26	9.83	9.88	9.56	9.62	847642
2025-03-27	9.55	9.64	9.38	9.41	1019235
2025-03-28	9.34	9.60	9.34	9.47	1124040
2025-03-31	9.30	9.41	9.19	9.35	1523960
2025-04-01	9.35	9.51	9.18	9.47	694038
2025-04-02	9.39	9.58	9.34	9.57	696736
2025-04-03	9.35	9.61	9.12	9.19	1127851
2025-04-04	8.91	8.91	8.12	8.16	1994213
2025-04-07	7.82	8.63	7.82	8.33	935575
2025-04-08	8.65	8.69	8.03	8.16	1322133
2025-04-09	8.16	8.94	7.94	8.83	1922183
2025-04-10	8.97	9.11	8.29	8.52	1236073
2025-04-11	8.54	8.70	8.47	8.69	739643
2025-04-14	8.89	8.91	8.72	8.76	589254
2025-04-15	8.76	8.76	8.43	8.61	2070905
2025-04-16	8.59	8.74	8.50	8.67	906706
2025-04-17	8.64	8.88	8.63	8.72	1025465
2025-04-21	8.65	8.69	8.36	8.43	1295191
2025-04-22	8.55	8.65	8.46	8.55	1172636
2025-04-23	8.71	8.88	8.55	8.57	555237
2025-04-24	8.60	8.83	8.60	8.79	937795
2025-04-25	8.76	9.04	8.70	8.99	1487313
2025-04-28	9.00	9.07	8.91	9.00	1136105
2025-04-29	8.89	9.12	8.89	9.09	644984
2025-04-30	8.96	9.02	8.85	8.91	819418
2025-05-01	9.01	9.15	8.96	9.05	808290
2025-05-02	9.14	9.30	9.05	9.27	664076
2025-05-05	9.24	9.24	9.06	9.13	680943
2025-05-06	9.04	9.14	8.96	9.06	940337
2025-05-07	9.13	9.34	8.42	8.52	3130618
2025-05-08	8.60	8.67	8.34	8.51	874663
2025-05-09	8.53	8.74	8.50	8.66	1323719
2025-05-12	8.90	8.94	8.73	8.90	1094482
2025-05-13	8.95	9.22	8.83	9.15	689917
2025-05-14	9.18	9.18	8.93	9.00	1343319
2025-05-15	8.91	9.20	8.91	9.10	1178131
2025-05-16	9.13	9.18	9.00	9.11	824843
2025-05-19	8.93	9.02	8.93	8.96	712713
2025-05-20	8.98	9.16	8.94	9.15	1704893
2025-05-21	9.10	9.16	8.87	8.87	815936
2025-05-22	8.81	8.96	8.73	8.95	703489
2025-05-23	8.84	9.16	8.84	9.15	1426121
2025-05-27	9.16	9.48	9.15	9.44	2402440
2025-05-28	9.44	9.73	9.43	9.66	2450087
2025-05-29	9.75	9.79	9.59	9.66	1790476
2025-05-30	9.65	9.85	9.52	9.76	1941002
2025-06-02	9.72	9.89	9.62	9.89	1108598
2025-06-03	9.96	10.51	9.93	10.39	2047335
2025-06-04	10.47	10.47	10.02	10.13	1310244
2025-06-05	10.25	10.67	10.12	10.29	1908440
2025-06-06	10.34	10.41	10.19	10.36	2341012
2025-06-09	10.41	10.48	10.25	10.41	2994948
2025-06-10	10.44	10.44	10.22	10.40	1892749
2025-06-11	10.52	10.77	10.31	10.47	2333506
2025-06-12	10.69	11.51	10.69	11.41	3548948
2025-06-13	11.21	11.28	10.90	11.09	2592846
2025-06-16	11.26	11.49	11.23	11.47	1703520
2025-06-17	11.50	11.50	11.19	11.30	1623744
2025-06-18	11.35	11.43	11.24	11.38	1793008
2025-06-20	11.22	11.26	11.11	11.14	659519

Explore More About TAC

Coins representing dividend payouts and trends

TAC Dividend History

Discover TransAlta Corporation Ordinary'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

TAC Stock Split History

Discover TransAlta Corporation Ordinary'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

TAC Historical Prices

Explore TransAlta Corporation Ordinary's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics