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

IDT Historical Prices

Summary

Key Stock Metrics

37.45

(October 2, 2024)

52-Week Low

71.12

(July 3, 2025)

52-Week High

71.12

(July 3, 2025)

All-Time High

66.34

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-05-16	11.20	11.20	11.20	11.20	100
2001-05-29	11.84	12.68	11.84	11.84	1200
2001-05-30	11.50	11.50	11.50	11.50	300
2001-05-31	10.99	10.99	9.85	9.85	17200
2001-06-01	9.81	11.52	9.81	11.37	109800
2001-06-04	11.29	11.29	10.70	10.81	60100
2001-06-05	10.78	10.79	10.31	10.74	81000
2001-06-06	10.65	11.08	10.65	10.74	53500
2001-06-07	10.70	10.74	10.36	10.36	189100
2001-06-08	10.27	10.36	9.98	9.99	25600
2001-06-11	9.98	9.98	9.68	9.80	55400
2001-06-12	9.79	9.93	9.71	9.72	35200
2001-06-13	9.72	9.77	9.32	9.60	95300
2001-06-14	9.51	9.85	9.32	9.52	56900
2001-06-15	9.17	9.51	8.45	9.47	243600
2001-06-18	9.30	9.82	9.30	9.71	86600
2001-06-19	9.64	9.65	8.62	9.30	125800
2001-06-20	9.30	9.43	9.23	9.31	264300
2001-06-21	9.31	9.60	9.30	9.37	281400
2001-06-22	9.34	9.34	9.22	9.32	54900
2001-06-25	9.26	9.26	8.96	9.09	76000
2001-06-26	9.00	9.38	9.00	9.22	224800
2001-06-27	9.26	9.72	9.26	9.43	24200
2001-06-28	9.38	9.93	9.38	9.68	36400
2001-06-29	9.64	10.06	9.13	9.30	238700
2001-07-02	9.26	9.68	9.26	9.38	77500
2001-07-03	9.26	10.78	9.26	10.57	98500
2001-07-05	10.15	10.15	9.55	9.72	76100
2001-07-06	9.72	9.75	9.72	9.72	55700
2001-07-09	9.72	9.77	9.71	9.77	216700
2001-07-10	9.72	9.77	9.30	9.43	53000
2001-07-11	9.34	9.35	9.13	9.32	28200
2001-07-12	9.43	9.72	9.30	9.30	67100
2001-07-13	9.30	9.71	9.22	9.71	58800
2001-07-16	9.30	9.34	9.18	9.27	67400
2001-07-17	9.30	9.43	9.22	9.28	112600
2001-07-18	9.30	9.54	9.24	9.54	40400
2001-07-19	9.51	9.70	9.38	9.64	60400
2001-07-20	9.60	9.71	9.51	9.71	37900
2001-07-23	9.64	9.77	9.30	9.77	37300
2001-07-24	9.69	9.69	9.34	9.59	15600
2001-07-25	9.50	9.81	9.38	9.81	50100
2001-07-26	9.72	9.74	9.39	9.73	69400
2001-07-27	9.68	10.14	9.60	10.14	34100
2001-07-30	10.05	10.05	9.64	10.02	62400
2001-07-31	9.93	10.14	9.88	10.13	54200
2001-08-01	10.04	10.06	9.88	10.02	16300
2001-08-02	9.98	10.04	9.77	9.99	24000
2001-08-03	9.93	9.93	9.72	9.87	31100
2001-08-06	9.81	9.81	9.73	9.77	11500
2001-08-07	9.72	10.27	9.64	9.95	48700
2001-08-08	9.93	9.97	9.77	9.97	33200
2001-08-09	9.94	9.98	9.78	9.89	42300
2001-08-10	9.89	10.02	9.72	10.02	15200
2001-08-13	9.99	10.02	9.79	10.00	11200
2001-08-14	9.98	10.15	9.98	10.15	39500
2001-08-15	10.06	10.15	9.94	10.15	20600
2001-08-16	10.10	10.10	9.72	10.10	28800
2001-08-17	10.05	10.14	9.79	10.07	32100
2001-08-20	10.02	10.27	9.98	10.27	50700
2001-08-21	10.23	10.31	10.07	10.24	48900
2001-08-22	10.19	10.30	10.06	10.13	32100
2001-08-23	10.08	10.23	10.04	10.22	33000
2001-08-24	10.16	10.16	9.99	10.06	11300
2001-08-27	10.05	10.15	9.88	9.88	37300
2001-08-28	9.93	9.99	9.82	9.96	12200
2001-08-29	9.88	9.88	9.82	9.84	23300
2001-08-30	9.81	9.81	9.47	9.47	54900
2001-08-31	9.51	9.60	9.36	9.46	86900
2001-09-04	9.43	9.51	9.32	9.40	157800
2001-09-05	9.37	9.38	9.29	9.34	84100
2001-09-06	9.30	9.31	9.24	9.24	83000
2001-09-07	9.19	9.26	9.13	9.17	82800
2001-09-10	9.14	9.33	9.13	9.33	22700
2001-09-17	8.88	9.30	8.88	9.22	41300
2001-09-18	9.21	9.29	9.21	9.25	28500
2001-09-19	9.25	9.25	8.84	9.12	25400
2001-09-20	9.07	9.09	8.54	8.57	36900
2001-09-21	8.03	8.35	7.90	8.29	151100
2001-09-24	8.20	8.58	8.12	8.29	63900
2001-09-25	8.24	8.29	8.12	8.29	27500
2001-09-26	8.24	8.29	8.08	8.20	17700
2001-09-27	8.17	8.24	8.12	8.20	47900
2001-09-28	8.16	8.36	8.12	8.18	40900
2001-10-01	8.10	8.33	8.08	8.24	26000
2001-10-02	8.33	8.37	8.13	8.29	41300
2001-10-03	8.29	8.33	8.20	8.27	41700
2001-10-04	8.20	8.24	8.04	8.08	75200
2001-10-05	8.03	8.05	7.86	8.03	53500
2001-10-08	7.82	7.95	7.82	7.95	23600
2001-10-09	7.88	8.07	7.75	7.80	45600
2001-10-10	7.78	7.86	7.74	7.78	48500
2001-10-11	7.95	8.12	7.82	7.86	112600
2001-10-12	7.78	7.99	7.78	7.86	228900
2001-10-15	7.86	7.86	7.65	7.65	63200
2001-10-16	7.65	7.70	7.40	7.44	77300
2001-10-17	6.81	7.31	6.81	7.31	130500
2001-10-18	7.27	7.32	7.19	7.20	29100
2001-10-19	7.33	7.62	7.27	7.62	20900
2001-10-22	7.53	7.69	7.43	7.69	32700
2001-10-23	7.65	7.91	7.65	7.89	47900
2001-10-24	7.89	7.96	7.85	7.91	20000
2001-10-25	7.86	7.91	7.74	7.82	32300
2001-10-26	7.74	8.03	7.74	7.91	45000
2001-10-29	7.91	8.03	7.82	8.03	13800
2001-10-30	7.91	8.29	7.91	8.25	19000
2001-10-31	8.33	8.54	8.24	8.41	78100
2001-11-01	8.50	8.62	8.44	8.58	85200
2001-11-02	8.58	9.05	8.58	8.96	30100
2001-11-05	9.00	9.12	8.67	9.06	46000
2001-11-06	8.97	9.09	8.95	9.06	29500
2001-11-07	8.97	9.24	8.89	9.15	23700
2001-11-08	9.06	9.22	8.88	9.09	24500
2001-11-09	8.97	9.09	8.79	8.87	59600
2001-11-12	8.78	8.92	8.67	8.89	62600
2001-11-13	8.88	9.13	8.88	8.92	10000
2001-11-14	8.96	9.22	8.90	9.12	45900
2001-11-15	9.17	9.30	8.96	9.26	21300
2001-11-16	9.17	9.61	9.17	9.55	42100
2001-11-19	9.55	9.86	9.55	9.72	66500
2001-11-20	9.64	9.88	9.60	9.82	91000
2001-11-21	9.82	9.94	9.72	9.93	48600
2001-11-23	9.85	9.98	9.85	9.95	20000
2001-11-26	9.93	10.09	9.93	9.93	20200
2001-11-27	9.98	10.02	9.85	9.98	34200
2001-11-28	9.93	10.12	9.93	10.02	36000
2001-11-29	10.02	10.15	10.02	10.11	33000
2001-11-30	10.14	10.15	9.99	10.06	34800
2001-12-03	10.10	10.10	9.99	10.02	34300
2001-12-04	10.02	10.95	9.98	10.86	129600
2001-12-05	11.16	11.22	10.99	10.99	266100
2001-12-06	10.99	11.00	10.82	10.82	91100
2001-12-07	10.74	10.99	10.65	10.91	124300
2001-12-10	10.82	11.12	10.65	10.77	56500
2001-12-11	9.98	10.57	9.98	10.52	150500
2001-12-12	10.48	10.48	10.19	10.20	65900
2001-12-13	10.11	10.53	10.06	10.53	38400
2001-12-14	10.48	10.97	10.48	10.97	92500
2001-12-17	10.97	11.34	10.97	11.34	93900
2001-12-18	11.41	11.58	10.95	11.20	518200
2001-12-19	11.16	11.41	11.04	11.08	104100
2001-12-20	11.08	11.92	11.08	11.71	203700
2001-12-21	11.71	12.33	11.71	12.26	315600
2001-12-24	12.89	13.81	12.89	13.47	392800
2001-12-26	13.61	14.45	13.61	14.24	325400
2001-12-27	14.20	14.21	13.87	13.98	279000
2001-12-28	13.99	14.40	13.87	14.33	311300
2001-12-31	14.37	14.71	13.95	14.04	135700
2002-01-02	13.99	14.12	12.26	12.85	240300
2002-01-03	12.77	13.65	12.77	13.65	194900
2002-01-04	13.70	14.16	13.53	13.91	263300
2002-01-07	14.09	14.12	13.84	13.91	163300
2002-01-08	13.87	14.36	13.76	14.20	200500
2002-01-09	14.20	14.67	13.87	14.22	246300
2002-01-10	14.20	14.29	13.87	14.17	105500
2002-01-11	14.12	14.25	13.96	14.06	176700
2002-01-14	13.99	14.20	13.65	13.74	374800
2002-01-15	13.70	13.82	13.32	13.65	200900
2002-01-16	13.53	13.65	13.23	13.36	164700
2002-01-17	13.27	13.47	13.27	13.40	62700
2002-01-18	13.36	13.77	13.36	13.70	108700
2002-01-22	13.65	13.92	13.49	13.82	100300
2002-01-23	13.78	14.04	13.37	13.81	155200
2002-01-24	13.95	13.99	13.78	13.95	196600
2002-01-25	13.98	14.33	13.86	14.33	50000
2002-01-28	14.25	14.38	14.14	14.24	215100
2002-01-29	14.33	14.42	12.94	13.44	194300
2002-01-30	13.39	13.60	13.06	13.19	81100
2002-01-31	13.26	13.70	13.26	13.69	32400
2002-02-01	13.74	14.03	13.49	13.62	65500
2002-02-04	13.48	13.53	12.89	12.92	40200
2002-02-05	12.92	13.11	12.77	13.00	187900
2002-02-06	12.91	13.32	12.77	13.11	38300
2002-02-07	13.11	13.11	12.94	13.06	36800
2002-02-08	13.11	13.24	13.03	13.11	26800
2002-02-11	13.03	13.10	12.85	13.00	22500
2002-02-12	12.94	12.94	12.68	12.68	37900
2002-02-13	12.68	12.68	12.44	12.48	100300
2002-02-14	12.48	12.50	12.30	12.39	68500
2002-02-15	12.34	12.47	12.12	12.30	84000
2002-02-19	12.32	12.68	12.32	12.45	73700
2002-02-20	12.46	12.47	11.75	11.79	154200
2002-02-21	11.79	11.99	11.79	11.98	76000
2002-02-22	11.90	11.90	11.20	11.49	76900
2002-02-25	11.41	11.41	11.07	11.14	52800
2002-02-26	11.23	11.33	11.20	11.33	50300
2002-02-27	11.33	11.96	11.33	11.85	237600
2002-02-28	11.88	12.41	11.84	12.18	348100
2002-03-01	12.18	12.46	12.09	12.40	77500
2002-03-04	12.32	12.34	12.18	12.28	51700
2002-03-05	12.34	13.01	12.34	12.81	633400
2002-03-06	12.77	13.19	12.70	13.02	385600
2002-03-07	12.98	13.06	12.89	12.91	131000
2002-03-08	12.98	13.49	12.98	13.44	38600
2002-03-11	13.57	13.65	13.36	13.53	79500
2002-03-12	13.44	13.49	13.20	13.28	255300
2002-03-13	13.32	13.49	13.32	13.35	8500
2002-03-14	13.40	13.65	13.40	13.61	33700
2002-03-15	13.61	13.98	13.57	13.87	138300
2002-03-18	13.95	14.20	13.87	14.02	55900
2002-03-19	13.82	13.82	13.58	13.82	146300
2002-03-20	13.74	13.78	13.66	13.71	122700
2002-03-21	13.61	14.06	13.61	14.06	58800
2002-03-22	13.98	14.54	13.97	14.51	136400
2002-03-25	14.37	14.72	14.37	14.71	288600
2002-03-26	14.69	15.09	14.69	14.88	469900
2002-03-27	14.79	14.88	14.71	14.80	200300
2002-03-28	14.71	14.97	14.71	14.92	79200
2002-04-01	14.80	15.57	14.80	15.57	236400
2002-04-02	15.47	16.40	15.47	16.23	384400
2002-04-03	16.28	16.81	16.06	16.66	316900
2002-04-04	16.70	16.89	16.51	16.61	132200
2002-04-05	16.61	16.93	16.15	16.44	235900
2002-04-08	16.36	17.19	15.68	16.99	215600
2002-04-09	16.91	17.21	16.66	16.70	85100
2002-04-10	16.61	16.61	15.94	16.15	59100
2002-04-11	16.14	16.19	15.47	15.48	34600
2002-04-12	15.37	15.43	14.97	15.27	45800
2002-04-15	15.39	15.88	15.39	15.81	145500
2002-04-16	15.85	16.32	15.47	15.47	159100
2002-04-17	15.30	16.14	15.30	15.95	48500
2002-04-18	15.96	16.02	15.89	16.02	21000
2002-04-19	16.00	16.06	15.67	15.69	14800
2002-04-22	15.56	15.56	14.78	14.96	186700
2002-04-23	15.05	15.06	14.80	14.92	70800
2002-04-24	14.88	15.05	14.68	14.74	137400
2002-04-25	14.75	14.92	14.71	14.83	32100
2002-04-26	14.83	14.83	14.37	14.58	92200
2002-04-29	14.58	14.58	14.47	14.47	162900
2002-04-30	14.50	14.88	14.46	14.80	45300
2002-05-01	14.80	15.30	14.80	15.23	83400
2002-05-02	15.22	15.22	14.74	14.75	84400
2002-05-03	14.66	15.03	14.66	14.97	38500
2002-05-06	14.88	15.05	14.37	14.38	168000
2002-05-07	14.29	14.42	14.08	14.37	108400
2002-05-08	14.37	15.01	14.37	14.82	150200
2002-05-09	14.81	14.84	14.54	14.84	234000
2002-05-10	14.80	14.81	14.63	14.75	134800
2002-05-13	14.80	14.95	14.75	14.75	19700
2002-05-14	15.05	15.05	14.59	14.59	47600
2002-05-15	14.60	14.75	13.91	14.69	15300
2002-05-16	14.60	14.87	14.29	14.58	39700
2002-05-17	14.49	14.74	14.32	14.46	93100
2002-05-20	14.46	14.58	14.37	14.58	1060400
2002-05-21	14.58	15.01	14.37	14.54	307900
2002-05-22	14.46	14.69	14.42	14.68	187500
2002-05-23	14.54	14.65	14.33	14.65	96900
2002-05-24	14.20	14.58	14.20	14.53	58600
2002-05-28	14.46	14.62	14.27	14.30	291900
2002-05-29	14.33	14.67	14.29	14.61	125400
2002-05-30	14.40	14.54	14.28	14.46	297100
2002-05-31	14.44	14.54	14.37	14.53	111100
2002-06-03	14.47	14.54	14.29	14.42	224100
2002-06-04	14.54	14.54	14.31	14.50	172100
2002-06-05	14.44	14.57	14.37	14.51	102100
2002-06-06	14.54	14.55	14.29	14.40	54500
2002-06-07	14.31	14.31	14.08	14.29	65600
2002-06-10	14.50	14.50	14.36	14.40	125100
2002-06-11	14.43	14.43	14.37	14.37	48700
2002-06-12	14.37	14.67	14.37	14.58	115200
2002-06-13	14.54	14.59	14.37	14.42	189100
2002-06-14	14.37	14.54	14.12	14.37	245700
2002-06-17	14.37	14.57	14.37	14.54	109900
2002-06-18	14.42	14.47	14.37	14.41	93100
2002-06-19	14.37	14.46	14.25	14.25	106800
2002-06-20	14.12	14.15	13.95	13.95	180400
2002-06-21	13.95	13.96	13.87	13.87	40300
2002-06-24	13.80	13.87	13.60	13.66	68600
2002-06-25	13.67	13.79	13.67	13.79	167700
2002-06-26	13.58	13.58	13.44	13.53	165100
2002-06-27	13.49	13.73	13.44	13.48	122000
2002-06-28	13.46	13.94	13.44	13.61	362100
2002-07-01	13.53	14.24	13.53	13.59	169400
2002-07-02	13.74	13.78	13.38	13.48	716700
2002-07-03	13.45	13.61	13.27	13.40	162000
2002-07-05	13.40	13.74	13.11	13.38	158000
2002-07-08	13.32	13.69	13.27	13.46	141800
2002-07-09	13.53	14.09	13.53	13.87	78300
2002-07-10	13.82	13.83	13.40	13.41	97800
2002-07-11	13.36	13.93	13.36	13.87	52600
2002-07-12	13.79	13.92	13.53	13.53	32600
2002-07-15	13.49	13.49	13.23	13.24	58900
2002-07-16	13.15	13.78	13.06	13.44	38500
2002-07-17	13.53	13.89	13.53	13.61	94200
2002-07-18	13.65	14.18	13.63	13.90	60600
2002-07-19	13.99	14.04	13.54	13.54	37900
2002-07-22	13.36	13.65	13.23	13.27	77500
2002-07-23	13.21	13.65	12.89	13.02	96200
2002-07-24	12.77	13.51	12.32	13.51	235300
2002-07-25	13.44	13.51	12.85	12.85	80300
2002-07-26	13.02	13.02	12.68	12.69	35000
2002-07-29	12.61	12.85	12.61	12.85	49300
2002-07-30	12.68	13.45	12.61	13.22	120800
2002-07-31	13.49	13.80	13.20	13.79	204700
2002-08-01	13.70	13.71	13.39	13.39	68900
2002-08-02	13.36	13.43	13.06	13.12	22200
2002-08-05	13.11	13.11	12.68	13.02	141500
2002-08-06	13.11	13.44	13.10	13.10	23700
2002-08-07	13.12	13.12	12.89	13.07	5300
2002-08-08	12.99	13.50	12.94	13.41	23000
2002-08-09	13.27	13.53	13.24	13.36	24700
2002-08-12	13.27	13.39	13.19	13.24	9900
2002-08-13	13.19	13.38	13.18	13.18	14500
2002-08-14	13.11	13.32	12.99	13.32	7700
2002-08-15	13.19	13.33	13.16	13.19	15300
2002-08-16	13.15	13.49	13.15	13.34	18400
2002-08-19	13.27	13.50	13.27	13.43	32000
2002-08-20	13.36	13.70	13.36	13.53	15300
2002-08-21	13.49	13.79	13.49	13.79	15500
2002-08-22	13.70	13.94	13.57	13.80	27700
2002-08-23	13.75	13.82	13.74	13.76	23800
2002-08-26	13.65	14.08	13.65	13.97	29200
2002-08-27	13.92	13.98	13.72	13.75	21900
2002-08-28	13.71	13.71	13.53	13.55	58300
2002-08-29	13.49	13.60	13.49	13.53	35600
2002-08-30	13.44	13.60	13.36	13.47	16800
2002-09-03	13.50	13.50	12.47	12.48	117000
2002-09-04	12.64	12.64	12.39	12.43	30800
2002-09-05	12.42	12.56	12.22	12.22	28700
2002-09-06	13.53	13.53	12.94	13.19	163300
2002-09-09	13.15	13.19	12.98	13.03	34900
2002-09-10	12.98	13.38	12.98	13.15	63100
2002-09-11	13.19	13.43	13.19	13.19	51500
2002-09-12	13.13	13.22	12.99	13.12	79000
2002-09-13	13.19	13.19	12.90	13.04	32500
2002-09-16	12.97	13.11	12.94	13.06	13300
2002-09-17	13.06	13.06	12.53	12.64	39700
2002-09-18	12.56	12.56	11.67	12.09	111500
2002-09-19	12.02	12.33	11.88	12.09	26600
2002-09-20	12.05	12.29	12.05	12.22	44300
2002-09-23	12.20	12.39	12.05	12.34	57100
2002-09-24	12.34	12.45	12.26	12.39	44300
2002-09-25	12.68	13.11	12.68	13.11	72400
2002-09-26	13.02	13.23	12.90	13.20	19900
2002-09-27	13.15	13.32	12.98	13.27	52000
2002-09-30	13.19	13.61	12.73	12.96	46800
2002-10-01	12.94	13.26	12.90	13.25	29700
2002-10-02	13.19	13.23	12.95	13.04	14600
2002-10-03	12.98	13.19	12.89	13.12	83100
2002-10-04	13.12	13.74	13.01	13.33	361000
2002-10-07	13.33	13.33	12.94	13.05	83200
2002-10-08	13.02	13.12	12.78	13.11	64400
2002-10-09	13.04	13.05	12.68	12.72	123900
2002-10-10	12.69	12.73	12.56	12.64	63300
2002-10-11	12.63	12.85	12.51	12.67	63300
2002-10-14	12.53	12.64	12.53	12.63	11200
2002-10-15	12.68	12.89	12.68	12.83	23900
2002-10-16	12.85	12.87	12.72	12.83	21400
2002-10-17	12.89	13.25	12.89	13.21	42500
2002-10-18	13.20	13.20	12.99	13.19	27900
2002-10-21	13.19	13.36	13.15	13.36	31400
2002-10-22	13.36	13.85	13.36	13.85	56900
2002-10-23	13.85	13.99	13.54	13.70	45000
2002-10-24	13.74	13.95	13.74	13.87	53600
2002-10-25	13.78	13.80	13.53	13.78	55300
2002-10-28	13.79	13.98	13.79	13.91	41400
2002-10-29	13.87	13.87	13.53	13.53	14300
2002-10-30	13.44	13.71	13.44	13.60	16600
2002-10-31	13.57	13.66	13.27	13.27	27400
2002-11-01	13.32	13.53	13.13	13.53	27400
2002-11-04	13.57	13.95	13.57	13.87	218500
2002-11-05	13.87	13.87	13.70	13.73	39700
2002-11-06	13.74	13.74	13.54	13.65	37700
2002-11-07	13.65	13.70	13.54	13.63	38400
2002-11-08	13.61	13.61	13.53	13.54	40300
2002-11-11	13.53	13.60	13.27	13.27	29200
2002-11-12	13.36	13.40	12.86	13.19	55800
2002-11-13	13.19	13.44	13.19	13.28	32700
2002-11-14	13.32	13.40	13.27	13.31	26700
2002-11-15	13.32	13.32	12.73	13.19	348500
2002-11-18	13.17	13.42	13.17	13.32	8000
2002-11-19	13.32	13.52	13.30	13.36	8100
2002-11-20	13.44	13.48	13.31	13.33	9700
2002-11-21	13.32	13.69	13.32	13.62	36600
2002-11-22	13.62	13.82	13.61	13.77	57600
2002-11-25	13.77	14.15	13.77	14.11	103600
2002-11-26	14.09	14.67	14.04	14.63	40100
2002-11-27	14.75	15.08	14.75	15.08	30700
2002-11-29	15.01	15.02	14.92	15.02	5400
2002-12-02	15.05	15.43	15.05	15.37	49900
2002-12-03	15.38	15.56	15.24	15.56	49800
2002-12-04	15.54	15.86	15.38	15.64	104500
2002-12-05	15.56	15.56	15.01	15.15	85300
2002-12-06	15.13	15.18	14.92	15.12	49200
2002-12-09	15.12	15.12	14.53	14.77	181600
2002-12-10	14.71	14.80	14.46	14.71	52600
2002-12-11	14.64	14.80	14.53	14.80	39800
2002-12-12	14.75	14.97	14.71	14.79	64700
2002-12-13	14.72	14.97	14.72	14.90	14300
2002-12-16	14.88	15.18	14.88	14.97	110200
2002-12-17	14.63	14.88	14.63	14.76	285000
2002-12-18	14.75	14.80	14.50	14.63	97100
2002-12-19	14.58	14.63	14.29	14.33	97100
2002-12-20	14.34	14.47	13.78	13.86	165900
2002-12-23	13.85	13.95	13.65	13.82	195700
2002-12-24	13.74	13.93	13.65	13.82	218000
2002-12-26	13.85	13.95	13.70	13.74	148200
2002-12-27	13.74	13.74	13.32	13.40	78600
2002-12-30	13.36	13.39	13.15	13.32	157900
2002-12-31	13.23	13.27	13.02	13.11	112700
2003-01-02	13.17	13.53	12.64	12.64	136600
2003-01-03	12.72	12.94	12.71	12.81	96200
2003-01-06	12.82	13.31	12.81	13.13	53800
2003-01-07	13.19	13.54	13.19	13.38	114300
2003-01-08	13.38	13.38	12.98	12.98	28400
2003-01-09	12.98	13.10	12.93	13.02	237700
2003-01-10	12.97	13.06	12.90	13.00	179700
2003-01-13	13.00	13.05	12.93	12.95	158800
2003-01-14	12.97	13.16	12.94	13.11	55000
2003-01-15	13.15	13.24	13.03	13.15	122000
2003-01-16	13.11	13.19	13.11	13.19	95100
2003-01-17	13.11	13.51	13.06	13.38	237000
2003-01-21	13.37	13.40	13.27	13.27	180200
2003-01-22	13.27	13.32	13.23	13.23	150000
2003-01-23	13.27	13.31	13.06	13.11	205000
2003-01-24	13.11	13.11	12.94	13.02	104600
2003-01-27	12.98	12.98	12.80	12.87	122800
2003-01-28	12.87	12.89	12.78	12.85	110600
2003-01-29	12.85	13.03	12.78	12.97	79800
2003-01-30	12.98	12.98	12.73	12.82	57800
2003-01-31	12.83	13.05	12.78	13.05	79900
2003-02-03	13.05	13.11	12.90	12.90	35100
2003-02-04	12.80	12.88	12.64	12.72	214100
2003-02-05	12.71	13.01	12.68	13.00	169100
2003-02-06	12.91	12.92	12.69	12.72	76900
2003-02-07	12.77	12.80	12.68	12.76	83800
2003-02-10	12.76	12.93	12.76	12.93	33200
2003-02-11	12.93	12.93	12.72	12.79	14900
2003-02-12	12.75	12.83	12.64	12.72	117000
2003-02-13	12.72	12.92	12.66	12.85	155800
2003-02-14	12.83	12.94	12.76	12.94	55800
2003-02-18	12.94	13.53	12.89	13.53	81700
2003-02-19	13.43	13.44	13.11	13.11	41700
2003-02-20	13.11	13.11	12.89	12.89	81400
2003-02-21	12.90	13.16	12.88	13.15	86700
2003-02-24	13.13	13.13	12.94	13.00	56900
2003-02-25	13.05	13.12	12.87	13.12	84700
2003-02-26	13.08	13.08	12.81	12.86	22300
2003-02-27	12.79	12.79	12.59	12.69	68300
2003-02-28	12.67	12.86	12.65	12.86	53600
2003-03-03	12.78	12.78	12.64	12.64	78300
2003-03-04	12.64	12.67	12.56	12.60	103000
2003-03-05	12.60	12.60	12.39	12.45	137900
2003-03-06	12.68	12.68	12.34	12.44	138900
2003-03-07	12.39	12.43	12.28	12.43	93200
2003-03-10	12.34	12.34	12.06	12.14	73600
2003-03-11	12.14	12.18	12.09	12.09	38600
2003-03-12	12.09	12.09	11.85	12.01	89400
2003-03-13	12.01	12.25	12.01	12.21	50400
2003-03-14	12.21	12.33	12.18	12.22	23300
2003-03-17	12.22	12.39	11.93	12.38	84900
2003-03-18	12.44	12.72	12.39	12.62	103800
2003-03-19	12.71	12.85	12.61	12.85	100000
2003-03-20	12.77	12.77	12.42	12.62	80000
2003-03-21	12.68	12.68	12.43	12.44	172600
2003-03-24	12.39	12.51	12.34	12.46	77500
2003-03-25	12.34	12.58	12.34	12.48	34800
2003-03-26	12.52	12.52	12.28	12.43	54700
2003-03-27	12.39	12.39	12.19	12.37	59100
2003-03-28	12.30	12.58	12.22	12.56	149700
2003-03-31	12.51	12.76	12.45	12.76	73800
2003-04-01	12.68	12.72	12.39	12.43	57400
2003-04-02	12.51	12.88	12.49	12.76	75700
2003-04-03	12.68	12.68	12.45	12.51	55400
2003-04-04	12.52	12.52	12.13	12.21	131600
2003-04-07	12.29	12.32	12.18	12.18	99900
2003-04-08	12.22	12.26	12.16	12.22	113800
2003-04-09	12.22	12.28	12.13	12.23	24300
2003-04-10	12.17	12.40	12.15	12.24	48400
2003-04-11	12.18	12.33	12.18	12.33	33100
2003-04-14	12.32	12.60	12.32	12.60	186100
2003-04-15	12.60	12.65	12.48	12.56	94400
2003-04-16	12.56	12.56	12.17	12.18	140300
2003-04-17	12.26	12.28	11.97	12.18	91100
2003-04-21	12.15	12.22	12.07	12.18	102900
2003-04-22	12.13	12.15	11.84	11.87	189300
2003-04-23	11.87	12.01	11.85	11.96	130600
2003-04-24	11.92	11.99	11.89	11.93	70300
2003-04-25	11.95	11.98	11.86	11.89	64200
2003-04-28	11.90	11.90	11.84	11.85	42800
2003-04-29	11.81	11.84	11.63	11.68	157800
2003-04-30	11.84	12.09	11.84	12.09	349300
2003-05-01	12.13	12.18	11.87	11.92	98400
2003-05-02	11.98	12.05	11.95	12.03	120400
2003-05-05	12.09	12.37	12.03	12.19	91100
2003-05-06	12.19	12.27	12.06	12.22	142600
2003-05-07	12.25	12.26	12.03	12.17	63800
2003-05-08	12.09	12.09	11.84	11.88	66600
2003-05-09	11.84	12.05	11.84	12.05	85100
2003-05-12	12.18	12.46	12.18	12.36	51900
2003-05-13	12.34	12.60	12.34	12.60	62800
2003-05-14	12.56	12.60	12.44	12.60	36700
2003-05-15	12.60	13.19	12.60	13.19	431800
2003-05-16	13.19	13.91	13.19	13.91	221000
2003-05-19	13.78	13.82	13.46	13.57	183300
2003-05-20	13.70	13.70	12.92	13.17	93700
2003-05-21	13.26	13.27	13.11	13.23	57600
2003-05-22	13.27	13.27	13.05	13.14	65100
2003-05-23	13.16	14.09	13.11	14.09	176800
2003-05-27	14.15	14.15	13.74	13.80	106100
2003-05-28	13.82	13.82	13.61	13.70	108500
2003-05-29	13.74	13.74	13.54	13.57	34100
2003-05-30	13.65	13.66	13.47	13.48	56000
2003-06-02	13.56	13.66	13.44	13.53	97600
2003-06-03	13.57	13.57	13.28	13.38	40300
2003-06-04	13.43	13.46	13.19	13.19	95800
2003-06-05	13.23	13.27	13.14	13.22	94400
2003-06-06	13.34	13.65	13.28	13.53	132600
2003-06-09	13.54	13.61	13.43	13.48	72200
2003-06-10	13.53	13.72	13.36	13.65	197100
2003-06-11	13.82	15.35	13.82	15.32	1046700
2003-06-12	14.58	15.21	14.58	14.97	498200
2003-06-13	15.18	15.24	14.66	14.80	244300
2003-06-16	14.80	15.29	14.75	15.16	225900
2003-06-17	15.08	15.33	15.08	15.22	344800
2003-06-18	15.17	15.52	15.12	15.25	138400
2003-06-19	15.22	15.37	14.67	14.88	1330900
2003-06-20	14.97	15.37	14.97	15.32	278400
2003-06-23	15.22	15.26	15.12	15.17	139400
2003-06-24	15.21	15.21	14.93	15.13	133400
2003-06-25	15.09	15.13	14.95	14.98	135700
2003-06-26	14.94	15.16	14.94	15.10	26600
2003-06-27	15.11	15.11	14.92	15.03	23900
2003-06-30	14.93	15.08	14.84	14.88	103800
2003-07-01	14.94	15.07	14.92	14.92	78700
2003-07-02	14.92	15.18	14.86	15.18	166500
2003-07-03	15.09	15.13	14.98	15.03	77600
2003-07-07	15.02	15.14	15.01	15.11	75100
2003-07-08	15.06	15.18	15.06	15.18	64400
2003-07-09	15.18	15.29	15.18	15.23	276400
2003-07-10	15.26	15.30	15.18	15.22	568500
2003-07-11	15.22	15.22	15.13	15.18	106100
2003-07-14	15.21	15.25	15.13	15.22	300400
2003-07-15	15.24	15.24	15.09	15.23	128200
2003-07-16	15.23	15.47	15.02	15.44	379500
2003-07-17	15.40	15.43	15.26	15.29	317700
2003-07-18	15.38	15.44	15.25	15.33	156400
2003-07-21	15.41	15.41	14.89	14.90	169100
2003-07-22	15.05	15.05	14.88	15.02	80700
2003-07-23	15.02	15.60	15.01	15.48	170400
2003-07-24	15.48	15.54	15.22	15.30	152000
2003-07-25	15.30	15.38	15.24	15.24	139400
2003-07-28	15.22	15.30	15.22	15.28	80700
2003-07-29	15.31	15.36	15.20	15.22	43300
2003-07-30	15.30	15.33	15.22	15.27	48000
2003-07-31	15.28	15.30	15.24	15.28	46200
2003-08-01	15.22	15.31	15.19	15.28	103000
2003-08-04	15.24	15.30	15.09	15.18	145200
2003-08-05	15.18	15.28	15.09	15.23	125700
2003-08-06	15.19	15.30	15.05	15.20	253800
2003-08-07	15.12	15.47	14.80	15.17	237900
2003-08-08	15.17	15.24	15.02	15.04	72200
2003-08-11	15.00	15.05	14.80	14.88	495500
2003-08-12	14.80	14.93	14.75	14.80	173300
2003-08-13	14.80	14.84	14.64	14.78	102300
2003-08-14	14.79	14.88	14.69	14.81	64900
2003-08-15	14.81	14.96	14.81	14.86	3500
2003-08-18	14.84	14.96	14.79	14.92	38100
2003-08-19	14.88	15.09	14.80	15.09	83000
2003-08-20	15.09	15.35	14.97	15.35	68600
2003-08-21	15.35	15.35	15.13	15.19	61900
2003-08-22	15.19	15.21	15.01	15.02	55200
2003-08-25	15.05	15.05	14.72	14.83	18300
2003-08-26	14.82	14.91	14.80	14.91	36700
2003-08-27	14.91	14.95	14.80	14.86	37300
2003-08-28	14.87	15.03	14.85	14.99	24400
2003-08-29	14.98	15.05	14.93	15.04	15000
2003-09-02	14.98	15.43	14.88	15.35	163400
2003-09-03	15.30	15.34	15.19	15.30	405000
2003-09-04	15.30	15.35	15.28	15.30	84400
2003-09-05	15.31	15.43	15.30	15.34	97500
2003-09-08	15.34	15.45	15.34	15.35	74400
2003-09-09	15.30	15.34	15.24	15.26	136300
2003-09-10	15.13	15.24	15.09	15.24	55600
2003-09-11	15.22	15.24	15.15	15.21	76300
2003-09-12	15.22	15.29	15.09	15.24	213900
2003-09-15	15.27	15.27	15.04	15.13	57200
2003-09-16	15.17	15.17	15.12	15.13	58200
2003-09-17	15.13	15.26	15.13	15.23	62700
2003-09-18	15.22	15.29	15.14	15.26	229900
2003-09-19	15.22	15.25	15.16	15.20	47800
2003-09-22	15.18	15.30	15.13	15.30	83100
2003-09-23	15.26	15.26	15.20	15.26	62600
2003-09-24	15.28	15.35	15.09	15.22	70800
2003-09-25	15.26	15.26	15.20	15.20	188200
2003-09-26	15.24	15.24	14.86	15.07	150000
2003-09-29	15.05	15.24	15.05	15.22	104400
2003-09-30	15.23	15.28	15.13	15.27	61200
2003-10-01	15.22	15.33	15.16	15.32	85900
2003-10-02	15.28	15.31	15.24	15.26	19700
2003-10-03	15.26	15.42	15.23	15.30	59000
2003-10-06	15.30	15.34	15.24	15.32	20500
2003-10-07	15.32	15.43	15.26	15.40	31000
2003-10-08	15.39	15.46	15.29	15.46	57400
2003-10-09	15.51	16.30	15.51	16.19	909800
2003-10-10	16.23	16.23	16.02	16.05	139200
2003-10-13	16.02	16.13	15.94	16.06	38100
2003-10-14	16.02	16.11	15.94	16.10	59600
2003-10-15	16.09	16.12	16.02	16.08	21300
2003-10-16	16.06	16.08	15.92	15.98	64000
2003-10-17	16.02	16.02	15.86	15.98	30400
2003-10-20	16.02	16.06	15.94	16.00	43200
2003-10-21	16.06	16.19	15.94	16.19	131400
2003-10-22	16.19	16.19	16.03	16.11	125300
2003-10-23	16.06	16.17	16.06	16.17	123600
2003-10-24	16.17	16.61	16.17	16.54	405600
2003-10-27	16.54	16.54	16.12	16.22	117600
2003-10-28	16.19	16.26	15.90	16.06	75800
2003-10-29	16.06	16.06	15.69	15.84	110700
2003-10-30	15.88	16.19	15.68	16.17	223300
2003-10-31	16.15	16.23	15.64	16.17	90100
2003-11-03	16.12	16.31	16.02	16.02	224800
2003-11-04	16.02	16.10	15.97	15.98	49700
2003-11-05	16.02	16.02	15.78	15.85	70100
2003-11-06	15.73	15.98	15.67	15.98	67000
2003-11-07	15.99	16.01	15.85	15.87	56200
2003-11-10	15.94	15.94	15.73	15.77	90100
2003-11-11	15.77	15.87	15.73	15.77	43000
2003-11-12	15.77	15.81	15.43	15.77	119900
2003-11-13	15.77	15.79	15.60	15.68	133500
2003-11-14	15.43	15.77	15.39	15.42	259500
2003-11-17	15.45	15.46	15.38	15.43	231300
2003-11-18	15.47	15.47	15.32	15.35	51300
2003-11-19	15.39	15.47	15.35	15.42	50200
2003-11-20	15.41	15.45	15.30	15.36	330800
2003-11-21	15.40	15.62	15.40	15.49	43100
2003-11-24	15.49	15.83	15.49	15.77	43900
2003-11-25	15.90	16.06	15.51	16.02	73600
2003-11-26	16.03	16.39	15.90	16.39	227500
2003-11-28	16.40	16.40	16.15	16.34	47200
2003-12-01	16.49	16.66	16.36	16.55	211600
2003-12-02	16.55	16.55	16.28	16.38	55400
2003-12-03	16.42	16.42	16.15	16.15	178400
2003-12-04	16.11	16.32	15.97	16.22	155300
2003-12-05	16.19	16.28	16.10	16.18	152900
2003-12-08	16.19	16.23	16.13	16.17	49400
2003-12-09	16.16	16.40	16.15	16.39	238500
2003-12-10	16.40	16.40	16.29	16.33	245800
2003-12-11	16.40	17.33	16.40	17.06	464800
2003-12-12	17.12	17.16	16.74	16.91	264200
2003-12-15	16.99	17.06	16.80	16.83	133900
2003-12-16	16.87	16.87	16.19	16.64	612600
2003-12-17	16.53	16.57	16.20	16.33	244100
2003-12-18	16.36	16.63	16.35	16.53	278000
2003-12-19	16.53	16.99	16.53	16.79	193900
2003-12-22	16.71	16.91	16.71	16.91	196800
2003-12-23	16.91	16.99	16.85	16.99	199600
2003-12-24	16.95	17.37	16.93	17.26	350300
2003-12-26	17.17	17.29	17.09	17.24	103200
2003-12-29	17.89	19.67	17.80	19.45	1413600
2003-12-30	19.53	20.26	19.07	20.06	754900
2003-12-31	20.18	20.19	19.45	19.56	353200
2004-01-02	19.56	19.56	18.52	18.94	773000
2004-01-05	19.07	19.07	18.59	18.92	643500
2004-01-06	18.85	18.94	18.80	18.83	285500
2004-01-07	18.85	19.27	18.81	19.23	572700
2004-01-08	19.23	19.72	19.23	19.70	426100
2004-01-09	19.71	20.23	19.66	20.12	988800
2004-01-12	20.13	20.25	19.87	19.90	351400
2004-01-13	20.07	20.07	19.51	19.61	265300
2004-01-14	19.62	19.66	18.99	19.02	462400
2004-01-15	19.02	19.16	18.85	18.85	289600
2004-01-16	19.02	19.19	18.98	19.02	498100
2004-01-20	19.02	19.02	18.90	18.94	380400
2004-01-21	18.94	18.96	18.76	18.90	314800
2004-01-22	18.94	18.98	18.35	18.39	592500
2004-01-23	18.47	18.47	18.09	18.24	230200
2004-01-26	18.26	18.50	18.14	18.42	511400
2004-01-27	18.43	18.56	18.26	18.26	261400
2004-01-28	18.18	18.39	18.14	18.36	352300
2004-01-29	18.31	18.32	17.80	18.09	802800
2004-01-30	18.10	18.41	17.87	18.36	254800
2004-02-02	18.36	18.96	18.31	18.94	579000
2004-02-03	18.94	19.23	18.81	18.81	206600
2004-02-04	18.69	18.71	18.26	18.29	563200
2004-02-05	18.30	18.32	17.76	17.92	303200
2004-02-06	17.84	18.54	17.84	18.38	148000
2004-02-09	18.47	18.51	18.22	18.26	176800
2004-02-10	18.26	18.47	18.16	18.36	126200
2004-02-11	18.43	18.86	18.30	18.81	391500
2004-02-12	18.85	18.98	18.58	18.60	252200
2004-02-13	18.69	18.80	18.30	18.30	184500
2004-02-17	18.36	18.39	18.18	18.26	138500
2004-02-18	18.30	18.39	18.03	18.32	155600
2004-02-19	18.30	18.52	18.28	18.37	161000
2004-02-20	18.41	18.52	18.20	18.43	128800
2004-02-23	18.30	18.30	17.80	17.80	154600
2004-02-24	17.76	17.80	17.38	17.54	240000
2004-02-25	17.59	17.89	17.54	17.67	156900
2004-02-26	17.71	17.84	17.65	17.70	243300
2004-02-27	17.76	17.78	17.43	17.54	225900
2004-03-01	17.54	18.07	17.54	17.76	226800
2004-03-02	17.84	17.88	17.26	17.48	277200
2004-03-03	17.54	17.54	17.18	17.27	330000
2004-03-04	17.33	17.37	17.27	17.33	266000
2004-03-05	17.29	17.67	17.29	17.54	273900
2004-03-08	17.54	17.69	17.50	17.69	111500
2004-03-09	17.63	17.68	17.29	17.29	415300
2004-03-10	17.31	17.50	16.83	16.91	427300
2004-03-11	16.91	17.04	16.78	16.80	202200
2004-03-12	16.81	16.91	16.49	16.83	130900
2004-03-15	16.91	16.91	16.42	16.83	292500
2004-03-16	17.05	17.15	16.61	16.66	335700
2004-03-17	16.53	16.88	16.46	16.75	204300
2004-03-18	16.75	16.83	16.74	16.77	149000
2004-03-19	16.77	16.88	16.75	16.77	82000
2004-03-22	16.61	16.69	16.23	16.30	233500
2004-03-23	16.25	16.44	15.79	15.83	822700
2004-03-24	15.90	15.93	15.73	15.89	391400
2004-03-25	15.94	15.95	15.83	15.86	750600
2004-03-26	15.89	16.08	15.79	15.89	286900
2004-03-29	15.99	16.19	15.96	16.02	334300
2004-03-30	16.11	16.71	15.94	16.71	650700
2004-03-31	16.77	17.29	16.72	17.04	626800
2004-04-01	17.08	17.32	16.89	16.93	289300
2004-04-02	17.14	17.33	17.05	17.28	217400
2004-04-05	17.33	17.48	17.22	17.26	180900
2004-04-06	17.12	17.26	17.05	17.14	152200
2004-04-07	17.00	17.06	16.92	17.01	109000
2004-04-08	17.03	17.06	16.83	16.88	109200
2004-04-12	16.87	17.14	16.85	17.09	291300
2004-04-13	17.09	17.15	16.61	16.61	122600
2004-04-14	16.40	16.50	16.30	16.33	165700
2004-04-15	16.32	16.41	16.01	16.10	166600
2004-04-16	16.06	16.44	16.06	16.40	218500
2004-04-19	16.36	16.44	16.21	16.23	85400
2004-04-20	16.28	16.33	16.06	16.06	143000
2004-04-21	15.98	16.09	15.83	15.88	95100
2004-04-22	15.98	16.19	15.90	16.19	203800
2004-04-23	16.19	16.23	15.85	15.90	170400
2004-04-26	15.95	15.98	15.58	15.58	196500
2004-04-27	15.64	15.73	15.56	15.72	234600
2004-04-28	15.68	15.96	15.60	15.96	174500
2004-04-29	15.93	16.07	15.73	15.96	279100
2004-04-30	15.96	16.01	15.70	15.74	180500
2004-05-03	15.85	15.94	15.60	15.78	165300
2004-05-04	16.07	16.07	15.79	15.79	109000
2004-05-05	15.90	16.04	15.70	16.04	306100
2004-05-06	15.95	15.97	15.66	15.82	79700
2004-05-07	15.68	15.98	15.56	15.60	159700
2004-05-10	15.60	15.72	15.13	15.28	278900
2004-05-11	15.22	15.42	15.22	15.35	249000
2004-05-12	15.34	15.34	14.84	14.97	381300
2004-05-13	15.01	15.05	14.80	14.80	348200
2004-05-14	14.71	14.91	14.71	14.86	146800
2004-05-17	14.81	14.94	14.59	14.94	455000
2004-05-18	14.94	15.22	14.94	15.22	196600
2004-05-19	15.22	15.39	15.05	15.13	134600
2004-05-20	15.12	15.12	14.63	14.98	2453400
2004-05-21	15.05	15.08	14.82	14.86	159700
2004-05-24	14.88	14.96	14.76	14.76	215300
2004-05-25	14.80	15.23	14.75	15.23	278300
2004-05-26	15.18	15.24	14.89	14.99	158900
2004-05-27	14.97	15.24	14.92	15.19	270600
2004-05-28	15.23	15.30	15.00	15.22	155300
2004-06-01	15.15	15.26	15.10	15.16	103900
2004-06-02	15.18	15.64	15.11	15.32	265600
2004-06-03	15.39	15.39	15.17	15.18	212300
2004-06-04	15.30	15.32	15.20	15.25	109200
2004-06-07	15.32	15.64	15.27	15.63	109600
2004-06-08	15.60	15.70	15.53	15.69	99700
2004-06-09	15.79	16.22	15.79	16.05	507500
2004-06-10	16.49	16.49	15.92	15.99	149300
2004-06-14	15.99	16.06	15.56	16.06	356900
2004-06-15	15.98	16.25	15.94	16.25	358400
2004-06-16	16.23	16.56	16.23	16.49	538900
2004-06-17	16.43	16.43	16.01	16.09	875800
2004-06-18	16.09	16.32	16.03	16.32	805900
2004-06-21	16.28	16.40	16.11	16.15	192900
2004-06-22	16.32	16.32	16.08	16.09	82100
2004-06-23	16.17	16.23	16.05	16.06	171100
2004-06-24	16.11	16.15	15.92	15.98	248200
2004-06-25	15.99	15.99	15.35	15.35	1332100
2004-06-28	15.46	15.73	15.46	15.54	825100
2004-06-29	15.48	15.59	15.42	15.59	301600
2004-06-30	15.60	15.62	15.43	15.59	378800
2004-07-01	15.43	15.51	15.31	15.38	279000
2004-07-02	15.38	15.47	15.38	15.46	142400
2004-07-06	15.46	15.46	15.22	15.32	134400
2004-07-07	15.39	15.39	15.06	15.15	400200
2004-07-08	15.15	15.19	15.06	15.13	404400
2004-07-09	15.12	15.19	15.07	15.15	122000
2004-07-12	15.22	15.31	15.10	15.22	149000
2004-07-13	15.18	15.19	15.06	15.07	409300
2004-07-14	15.07	15.13	14.97	15.06	213400
2004-07-15	15.11	15.13	14.80	14.88	235700
2004-07-16	14.88	14.88	14.58	14.60	382400
2004-07-19	14.57	14.66	14.38	14.46	214800
2004-07-20	14.54	14.54	14.15	14.25	440500
2004-07-21	14.31	14.31	14.04	14.12	723300
2004-07-22	14.12	14.12	13.78	13.93	849400
2004-07-23	13.93	13.98	13.69	13.78	278900
2004-07-26	13.68	13.75	13.41	13.47	391100
2004-07-27	13.47	13.60	13.44	13.50	295900
2004-07-28	13.50	13.51	13.15	13.23	267800
2004-07-29	13.27	13.57	13.26	13.49	692500
2004-07-30	13.53	13.53	13.29	13.32	150600
2004-08-02	13.22	13.36	12.94	13.32	371600
2004-08-03	13.24	13.30	13.14	13.19	138300
2004-08-04	13.19	13.30	12.94	12.97	815000
2004-08-05	12.94	13.10	12.80	12.89	288400
2004-08-06	12.78	12.88	12.56	12.68	256600
2004-08-09	12.61	12.72	12.61	12.64	407300
2004-08-10	12.63	12.70	12.57	12.67	254900
2004-08-11	12.66	12.72	12.47	12.59	366700
2004-08-12	12.56	12.58	12.31	12.34	194000
2004-08-13	12.34	12.67	12.17	12.50	360300
2004-08-16	12.54	12.72	12.50	12.57	185600
2004-08-17	12.70	12.81	12.39	12.49	129400
2004-08-18	12.49	12.61	12.38	12.58	229000
2004-08-19	12.64	12.64	12.36	12.56	160200
2004-08-20	12.64	12.64	12.33	12.51	240200
2004-08-23	12.51	12.56	12.42	12.56	245100
2004-08-24	12.77	12.77	12.43	12.46	328900
2004-08-25	12.38	12.47	12.34	12.47	181700
2004-08-26	12.43	12.50	12.35	12.47	263400
2004-08-27	12.47	12.47	12.34	12.36	231200
2004-08-30	12.40	12.52	12.31	12.50	190900
2004-08-31	12.54	12.72	12.43	12.71	258500
2004-09-01	12.68	12.78	12.66	12.77	221500
2004-09-02	12.77	13.00	12.64	12.90	278700
2004-09-03	12.69	13.04	12.69	13.02	243200
2004-09-07	13.02	13.25	12.79	13.15	323700
2004-09-08	13.12	13.20	13.01	13.19	293000
2004-09-09	13.19	13.46	13.12	13.34	267700
2004-09-10	13.44	13.50	13.25	13.41	198800
2004-09-13	13.41	13.41	13.29	13.39	222100
2004-09-14	13.42	13.44	13.25	13.29	240000
2004-09-15	13.50	13.59	13.16	13.21	230000
2004-09-16	13.42	13.50	13.22	13.38	179600
2004-09-17	13.38	13.66	13.23	13.64	985800
2004-09-20	13.60	13.75	13.48	13.75	237500
2004-09-21	13.65	13.75	13.45	13.74	227600
2004-09-22	13.57	13.57	13.19	13.26	202900
2004-09-23	13.30	13.38	13.27	13.27	151600
2004-09-24	13.22	13.23	12.97	12.99	372900
2004-09-27	12.89	12.89	12.69	12.82	394800
2004-09-28	12.93	13.00	12.81	12.84	207600
2004-09-29	12.84	12.94	12.77	12.81	170500
2004-09-30	12.84	12.89	12.64	12.71	291300
2004-10-01	12.77	12.97	12.68	12.86	184400
2004-10-04	13.02	13.19	12.54	13.05	168000
2004-10-05	13.11	13.16	13.03	13.08	133600
2004-10-06	13.23	13.34	13.00	13.01	69600
2004-10-07	13.01	13.02	12.86	12.90	78300
2004-10-08	12.79	12.98	12.79	12.81	87300
2004-10-11	12.77	12.90	12.61	12.68	139900
2004-10-12	12.68	12.68	12.52	12.58	163900
2004-10-13	12.68	12.70	12.34	12.34	195300
2004-10-14	12.34	12.35	11.57	11.67	595200
2004-10-15	11.71	11.75	11.39	11.58	383800
2004-10-18	11.50	11.60	11.36	11.60	270300
2004-10-19	12.01	12.01	11.50	11.53	355600
2004-10-20	11.46	11.49	11.36	11.41	191000
2004-10-21	11.49	11.74	11.40	11.59	360500
2004-10-22	11.57	11.68	11.51	11.63	175300
2004-10-25	11.59	11.63	11.34	11.50	148800
2004-10-26	11.44	11.65	11.37	11.65	248700
2004-10-27	11.58	11.63	11.41	11.63	177000
2004-10-28	11.55	11.65	11.48	11.61	355100
2004-10-29	11.62	11.68	11.41	11.68	208400
2004-11-01	11.41	11.65	11.41	11.60	130000
2004-11-02	11.64	11.71	11.50	11.56	107300
2004-11-03	11.63	11.83	11.48	11.70	349900
2004-11-04	11.72	11.74	11.55	11.68	452000
2004-11-05	11.77	11.99	11.67	11.90	297100
2004-11-08	11.81	11.93	11.81	11.93	370900
2004-11-09	11.88	12.12	11.79	11.98	259700
2004-11-10	12.03	12.06	11.92	12.02	172200
2004-11-11	12.11	12.36	12.06	12.33	224300
2004-11-12	12.40	12.52	12.19	12.48	123200
2004-11-15	12.56	12.88	12.56	12.88	333400
2004-11-16	12.96	13.03	12.79	12.85	148600
2004-11-17	12.94	13.19	12.82	12.83	373500
2004-11-18	12.89	12.89	12.78	12.80	240500
2004-11-19	12.80	12.89	12.68	12.88	272600
2004-11-22	12.83	13.31	12.83	13.25	332900
2004-11-23	13.12	13.28	12.95	13.07	355200
2004-11-24	13.08	13.18	12.83	13.18	250200
2004-11-26	13.06	13.17	13.04	13.17	104000
2004-11-29	13.17	13.25	13.09	13.22	320600
2004-11-30	13.19	13.19	12.96	13.00	250800
2004-12-01	13.09	13.19	13.00	13.19	314900
2004-12-02	13.27	13.39	13.14	13.29	563100
2004-12-03	13.38	13.38	13.04	13.06	631000
2004-12-06	13.01	13.05	12.92	13.02	353600
2004-12-07	13.00	13.00	12.66	12.71	278300
2004-12-08	12.68	12.81	12.60	12.78	580300
2004-12-09	12.78	12.79	12.63	12.75	244300
2004-12-10	12.68	12.69	12.56	12.69	139300
2004-12-13	12.69	12.72	12.60	12.72	272200
2004-12-14	12.50	12.78	12.45	12.77	328200
2004-12-15	12.81	12.81	12.58	12.64	150300
2004-12-16	12.64	12.72	12.50	12.65	270400
2004-12-17	12.59	12.72	12.51	12.72	237700
2004-12-20	12.72	12.72	12.61	12.63	195300
2004-12-21	12.43	12.83	12.43	12.73	717400
2004-12-22	12.79	12.80	12.67	12.74	265200
2004-12-23	12.75	12.97	12.75	12.93	1205100
2004-12-27	12.93	13.00	12.83	12.94	358300
2004-12-28	12.93	13.18	12.91	12.97	436400
2004-12-29	12.97	13.11	12.95	13.08	269600
2004-12-30	13.09	13.10	13.04	13.04	140900
2004-12-31	13.04	13.16	12.77	13.09	307900
2005-01-03	12.81	13.14	12.71	12.90	464300
2005-01-04	12.91	12.92	12.48	12.56	334700
2005-01-05	12.48	12.53	12.30	12.31	327600
2005-01-06	12.30	12.31	12.05	12.19	213500
2005-01-07	12.18	12.18	11.90	12.02	235000
2005-01-10	12.03	12.05	11.92	11.96	310600
2005-01-11	11.92	11.93	11.85	11.92	219000
2005-01-12	11.94	11.96	11.84	11.96	289100
2005-01-13	11.91	12.01	11.86	11.95	286400
2005-01-14	11.96	12.04	11.90	12.02	483900
2005-01-18	12.15	12.15	11.95	12.12	462400
2005-01-19	12.03	12.16	12.00	12.03	358500
2005-01-20	12.03	12.04	11.88	11.93	698300
2005-01-21	11.85	12.01	11.85	11.96	465400
2005-01-24	11.96	12.01	11.79	11.97	587400
2005-01-25	12.05	12.06	11.92	12.05	184000
2005-01-26	12.04	12.42	12.04	12.39	328500
2005-01-27	12.34	12.41	12.25	12.34	154100
2005-01-28	12.34	12.34	12.24	12.32	131800
2005-01-31	12.31	12.38	12.29	12.38	297100
2005-02-01	12.34	12.48	12.34	12.48	158700
2005-02-02	12.50	12.87	12.49	12.87	361000
2005-02-03	12.87	12.90	12.69	12.88	374800
2005-02-04	12.83	13.02	12.83	13.02	163100
2005-02-07	13.02	13.19	12.99	13.05	365000
2005-02-08	13.03	13.09	12.94	13.01	316200
2005-02-09	13.04	13.15	13.00	13.11	588100
2005-02-10	13.12	13.48	13.05	13.44	981900
2005-02-11	13.45	13.84	13.38	13.84	716700
2005-02-14	13.76	13.76	13.46	13.52	221900
2005-02-15	13.54	13.78	13.51	13.72	333100
2005-02-16	13.72	14.02	13.72	14.02	180100
2005-02-17	14.02	14.03	13.53	13.55	395800
2005-02-18	13.54	13.60	13.44	13.44	90000
2005-02-22	13.44	13.48	12.89	13.05	3042700
2005-02-23	13.18	13.38	13.11	13.23	401600
2005-02-24	13.16	13.17	12.94	12.94	485600
2005-02-25	12.98	13.02	12.79	12.85	460500
2005-02-28	12.83	13.05	12.83	12.95	349200
2005-03-01	12.95	13.12	12.87	12.87	270500
2005-03-02	12.89	12.89	12.64	12.65	260600
2005-03-03	12.64	12.64	12.47	12.53	257000
2005-03-04	12.57	12.61	12.25	12.42	326700
2005-03-07	12.37	12.56	12.34	12.50	542100
2005-03-08	12.47	12.48	12.28	12.33	354800
2005-03-09	12.26	12.36	12.14	12.21	182600
2005-03-10	12.18	12.40	12.15	12.26	529400
2005-03-11	12.30	12.43	12.23	12.38	441000
2005-03-14	12.38	12.52	12.32	12.52	219600
2005-03-15	12.47	12.71	12.36	12.63	290500
2005-03-16	12.62	12.72	12.56	12.64	270500
2005-03-17	12.56	12.66	12.55	12.63	149500
2005-03-18	12.61	12.61	12.47	12.48	290400
2005-03-21	12.39	12.42	12.35	12.40	251100
2005-03-22	12.39	12.44	12.37	12.42	284300
2005-03-23	12.42	12.44	12.39	12.39	172200
2005-03-24	12.38	12.50	12.38	12.47	122500
2005-03-28	12.45	12.50	12.37	12.48	91500
2005-03-29	12.47	12.52	12.43	12.48	229500
2005-03-30	12.48	12.64	12.48	12.58	174500
2005-03-31	12.60	12.64	12.47	12.50	302100
2005-04-01	12.50	12.67	12.50	12.61	117900
2005-04-04	12.55	12.61	12.48	12.58	119100
2005-04-05	12.55	12.64	12.47	12.62	138900
2005-04-06	12.62	12.81	12.58	12.81	201500
2005-04-07	12.72	12.86	12.70	12.74	79100
2005-04-08	12.75	12.80	12.66	12.71	86000
2005-04-11	12.71	12.71	12.28	12.48	272800
2005-04-12	12.44	12.51	12.39	12.47	129300
2005-04-13	12.43	12.45	12.27	12.30	117600
2005-04-14	12.30	12.32	12.20	12.24	94100
2005-04-15	12.24	12.30	12.17	12.17	113600
2005-04-18	12.08	12.33	12.08	12.17	111700
2005-04-19	12.16	12.18	12.11	12.12	79700
2005-04-20	12.11	12.12	11.84	11.88	77000
2005-04-21	11.92	12.12	11.84	12.03	221300
2005-04-22	12.07	12.07	11.88	11.88	114700
2005-04-25	11.96	12.13	11.96	12.12	115300
2005-04-26	12.12	12.12	12.01	12.05	135000
2005-04-27	12.01	12.04	11.96	12.01	97300
2005-04-28	11.98	12.03	11.88	11.92	73600
2005-04-29	11.92	11.99	11.85	11.89	77300
2005-05-02	11.93	12.03	11.85	11.85	97900
2005-05-03	11.86	11.90	11.74	11.75	149400
2005-05-04	11.73	11.80	11.69	11.71	121000
2005-05-05	11.75	11.90	11.67	11.76	94700
2005-05-06	11.74	11.92	11.70	11.78	110000
2005-05-09	11.75	11.84	11.72	11.84	125700
2005-05-10	11.75	11.90	11.71	11.75	111400
2005-05-11	11.79	11.83	11.75	11.75	50800
2005-05-12	11.78	11.79	11.21	11.28	238400
2005-05-13	11.25	11.38	10.99	11.20	3811300
2005-05-16	11.25	11.40	11.23	11.28	166800
2005-05-17	11.24	11.46	11.21	11.41	210200
2005-05-18	11.49	11.57	11.29	11.32	178500
2005-05-19	11.31	11.45	11.31	11.39	400400
2005-05-20	11.39	11.62	11.39	11.47	166600
2005-05-23	11.51	11.88	11.46	11.56	197600
2005-05-24	11.50	11.62	11.40	11.52	333100
2005-05-25	11.47	11.63	11.40	11.41	196900
2005-05-26	11.46	11.52	11.46	11.46	95400
2005-05-27	11.58	11.61	11.35	11.45	242500
2005-05-31	11.48	11.61	11.48	11.58	135300
2005-06-01	11.60	11.67	11.50	11.56	189300
2005-06-02	11.49	11.50	11.26	11.33	233600
2005-06-03	11.30	11.41	11.14	11.25	187200
2005-06-06	11.23	11.36	11.16	11.21	205700
2005-06-07	11.27	11.33	10.99	11.03	412500
2005-06-08	10.91	11.16	10.87	11.03	364600
2005-06-09	11.00	11.11	10.94	11.01	420700
2005-06-10	11.00	11.11	10.99	11.06	184800
2005-06-13	11.03	11.08	10.88	11.00	234300
2005-06-14	10.97	11.08	10.97	11.04	137600
2005-06-15	11.10	11.29	11.07	11.25	182400
2005-06-16	11.25	11.36	11.21	11.22	298700
2005-06-17	11.26	11.41	11.26	11.39	97500
2005-06-20	11.40	11.41	11.13	11.17	201700
2005-06-21	11.22	11.25	10.95	11.04	253000
2005-06-22	10.96	11.04	10.79	10.85	325900
2005-06-23	10.85	10.98	10.82	10.87	294600
2005-06-24	10.83	11.03	10.76	10.77	2572900
2005-06-27	10.76	10.93	10.73	10.92	560600
2005-06-28	10.92	11.03	10.92	10.99	465200
2005-06-29	10.97	11.06	10.97	11.06	532500
2005-06-30	11.03	11.16	11.00	11.13	241000
2005-07-01	11.08	11.16	11.00	11.16	204400
2005-07-05	11.12	11.12	10.86	10.99	189700
2005-07-06	10.94	10.97	10.86	10.93	258300
2005-07-07	10.85	10.96	10.76	10.92	121300
2005-07-08	10.91	10.99	10.84	10.92	245100
2005-07-11	10.96	11.09	10.96	11.09	177200
2005-07-12	11.05	11.15	10.96	11.04	206500
2005-07-13	11.07	11.11	10.96	11.00	170400
2005-07-14	11.08	11.13	10.91	10.92	151300
2005-07-15	10.90	10.92	10.82	10.90	103000
2005-07-18	10.87	10.94	10.67	10.75	115500
2005-07-19	10.79	10.96	10.70	10.94	114500
2005-07-20	10.92	11.08	10.91	11.08	358100
2005-07-21	11.04	11.08	10.87	10.95	116200
2005-07-22	10.94	11.07	10.86	11.07	156800
2005-07-25	11.03	11.03	10.90	10.94	151500
2005-07-26	10.94	11.03	10.91	10.95	103600
2005-07-27	10.97	10.98	10.75	10.93	259600
2005-07-28	10.95	11.07	10.87	11.03	131400
2005-07-29	11.04	11.07	10.97	10.98	280300
2005-08-01	10.99	11.06	10.92	10.95	128100
2005-08-02	11.03	11.08	10.97	11.06	104600
2005-08-03	11.00	11.00	10.78	10.87	248600
2005-08-04	10.86	10.92	10.75	10.77	143100
2005-08-05	10.77	11.37	10.70	11.25	665900
2005-08-08	11.28	11.29	10.96	11.03	262200
2005-08-09	11.11	11.11	11.01	11.03	159100
2005-08-10	11.10	11.11	10.81	10.83	220700
2005-08-11	10.87	10.88	10.74	10.85	278900
2005-08-12	10.86	10.86	10.67	10.75	203600
2005-08-15	10.74	10.91	10.70	10.91	129000
2005-08-16	10.84	10.84	10.75	10.79	200700
2005-08-17	10.79	10.95	10.75	10.90	217100
2005-08-18	10.88	10.88	10.70	10.74	291900
2005-08-19	10.75	10.92	10.70	10.81	196300
2005-08-22	10.81	10.83	10.72	10.83	216300
2005-08-23	10.84	10.92	10.79	10.92	186000
2005-08-24	10.91	11.07	10.86	10.99	187800
2005-08-25	10.99	11.08	10.91	11.05	147900
2005-08-26	11.04	11.05	10.88	11.01	144700
2005-08-29	11.02	11.41	10.99	11.41	607600
2005-08-30	11.41	11.41	11.16	11.20	171000
2005-08-31	11.20	11.22	11.03	11.19	222000
2005-09-01	11.19	11.27	11.01	11.17	235000
2005-09-02	11.12	11.19	11.07	11.08	49700
2005-09-06	11.09	11.09	10.92	10.92	349800
2005-09-07	10.95	10.97	10.86	10.88	366800
2005-09-08	10.88	10.88	10.74	10.82	568700
2005-09-09	10.83	11.06	10.81	11.03	461900
2005-09-12	11.00	11.03	10.83	11.00	189400
2005-09-13	10.97	11.00	10.81	10.86	180200
2005-09-14	10.92	10.97	10.74	10.81	220500
2005-09-15	10.86	10.86	10.71	10.75	186600
2005-09-16	10.70	10.77	10.63	10.75	327800
2005-09-19	10.71	10.81	10.56	10.57	112600
2005-09-20	10.61	10.70	10.43	10.45	118800
2005-09-21	10.48	10.48	10.28	10.29	234000
2005-09-22	10.27	10.48	10.24	10.42	113900
2005-09-23	10.36	10.54	10.31	10.48	216800
2005-09-26	10.58	10.66	10.41	10.44	205900
2005-09-27	10.57	10.57	10.44	10.53	281200
2005-09-28	10.53	10.53	10.10	10.16	495500
2005-09-29	10.13	10.31	10.11	10.23	874700
2005-09-30	10.27	10.37	10.16	10.31	440100
2005-10-03	10.31	10.58	10.31	10.57	563100
2005-10-04	10.61	10.70	10.53	10.60	247900
2005-10-05	10.60	10.60	10.47	10.49	383300
2005-10-06	10.50	10.56	10.30	10.42	435000
2005-10-07	10.48	10.54	10.44	10.44	274800
2005-10-10	11.25	11.25	10.36	10.53	288800
2005-10-11	10.53	10.61	10.32	10.36	333800
2005-10-12	10.36	10.45	10.25	10.29	570100
2005-10-13	10.30	10.31	10.17	10.25	411000
2005-10-14	10.31	10.47	10.27	10.35	281700
2005-10-17	10.38	10.47	10.19	10.20	310200
2005-10-18	10.20	10.31	10.17	10.19	240700
2005-10-19	10.19	10.31	10.11	10.26	311900
2005-10-20	10.31	10.35	10.18	10.25	204000
2005-10-21	10.25	10.42	10.25	10.35	189400
2005-10-24	10.31	10.53	10.31	10.47	169900
2005-10-25	10.49	10.50	10.24	10.41	117700
2005-10-26	10.40	10.47	10.20	10.25	174500
2005-10-27	10.27	10.27	10.02	10.02	413900
2005-10-28	10.09	10.16	9.94	10.11	342000
2005-10-31	10.15	10.22	10.07	10.10	354700
2005-11-01	10.10	10.15	9.95	9.98	393900
2005-11-02	10.00	10.00	9.82	9.93	785500
2005-11-03	9.97	10.13	9.88	10.10	175300
2005-11-04	10.11	10.14	9.99	10.07	287300
2005-11-07	10.06	10.10	9.95	10.03	340900
2005-11-08	10.06	10.09	9.89	10.00	194800
2005-11-09	9.98	10.06	9.87	9.95	191300
2005-11-10	9.94	9.99	9.77	9.92	303300
2005-11-11	9.96	10.01	9.77	9.86	336400
2005-11-14	9.83	9.88	9.66	9.77	495100
2005-11-15	9.71	9.79	9.65	9.76	311300
2005-11-16	9.76	10.04	9.68	9.74	215200
2005-11-17	9.98	10.06	9.89	10.03	576800
2005-11-18	10.23	10.25	10.03	10.17	359400
2005-11-21	10.23	10.27	10.13	10.23	329600
2005-11-22	10.23	10.32	10.12	10.27	211200
2005-11-23	10.28	10.33	10.21	10.26	354600
2005-11-25	10.26	10.42	10.26	10.27	42800
2005-11-28	10.33	10.33	10.16	10.19	185700
2005-11-29	10.24	10.27	10.19	10.21	210700
2005-11-30	10.16	10.33	10.15	10.31	244600
2005-12-01	10.36	10.53	10.30	10.51	360700
2005-12-02	10.47	10.62	10.36	10.60	218000
2005-12-05	10.60	10.65	10.27	10.42	281900
2005-12-06	10.43	10.48	10.35	10.36	149000
2005-12-07	10.36	10.45	10.27	10.33	166800
2005-12-08	10.35	10.36	10.10	10.22	228900
2005-12-09	10.15	10.27	10.14	10.20	219900
2005-12-12	10.18	10.23	9.97	10.01	402700
2005-12-13	9.99	10.10	9.93	9.99	414700
2005-12-14	9.99	10.03	9.90	9.92	368800
2005-12-15	9.92	9.92	9.84	9.85	840200
2005-12-16	9.86	10.05	9.85	10.04	1769500
2005-12-19	10.31	10.31	10.05	10.07	869400
2005-12-20	10.10	10.15	10.04	10.06	1024700
2005-12-21	10.06	10.14	10.02	10.06	634000
2005-12-22	10.06	10.12	10.02	10.04	376800
2005-12-23	10.02	10.09	9.99	10.04	326200
2005-12-27	10.01	10.10	9.98	10.00	368000
2005-12-28	10.00	10.01	9.92	9.93	288100
2005-12-29	9.94	9.96	9.89	9.91	382400
2005-12-30	9.90	9.96	9.88	9.89	424000
2006-01-03	9.73	9.78	9.62	9.69	648200
2006-01-04	9.72	9.85	9.68	9.75	396100
2006-01-05	9.73	9.81	9.68	9.79	348600
2006-01-06	9.83	9.97	9.81	9.93	340900
2006-01-09	9.89	10.04	9.89	9.93	411400
2006-01-10	9.93	10.01	9.91	10.00	236800
2006-01-11	10.00	10.01	9.77	9.82	261900
2006-01-12	9.83	9.87	9.70	9.72	424000
2006-01-13	9.73	9.81	9.68	9.81	434900
2006-01-17	9.81	9.81	9.69	9.77	402700
2006-01-18	9.70	9.85	9.69	9.84	272200
2006-01-19	9.81	9.89	9.73	9.82	597300
2006-01-20	9.85	9.88	9.77	9.81	321200
2006-01-23	9.80	9.93	9.80	9.92	254400
2006-01-24	9.93	10.12	9.93	10.10	283400
2006-01-25	10.06	10.16	10.02	10.15	223000
2006-01-26	10.20	10.34	10.10	10.29	168700
2006-01-27	10.28	10.53	10.19	10.37	699300
2006-01-30	10.39	10.40	10.27	10.36	487000
2006-01-31	10.36	10.48	10.22	10.44	658400
2006-02-01	10.48	10.57	10.37	10.57	321200
2006-02-02	10.50	10.50	10.28	10.30	296500
2006-02-03	10.30	10.57	10.26	10.46	356600
2006-02-06	10.45	10.45	10.25	10.32	416200
2006-02-07	10.31	10.36	10.20	10.23	184200
2006-02-08	10.28	10.34	10.21	10.25	142100
2006-02-09	10.29	10.31	10.15	10.15	281400
2006-02-10	10.15	10.26	10.15	10.20	142600
2006-02-13	10.20	10.22	10.13	10.15	148800
2006-02-14	10.15	10.24	10.14	10.21	133700
2006-02-15	10.17	10.27	10.11	10.15	195500
2006-02-16	10.19	10.43	10.14	10.42	141300
2006-02-17	10.44	10.78	10.35	10.64	305600
2006-02-21	10.61	10.65	10.16	10.17	264400
2006-02-22	10.18	10.32	10.15	10.18	159400
2006-02-23	10.16	10.29	10.15	10.17	131600
2006-02-24	10.15	10.32	10.13	10.29	119100
2006-02-27	10.29	10.29	10.14	10.15	304800
2006-02-28	10.14	10.14	10.05	10.05	188800
2006-03-01	10.03	10.13	9.99	10.10	136600
2006-03-02	10.05	10.15	10.04	10.15	164300
2006-03-03	10.16	10.23	10.11	10.11	135700
2006-03-06	10.13	10.21	10.05	10.10	294300
2006-03-07	10.10	10.10	9.96	10.00	232800
2006-03-08	9.94	10.04	9.87	9.95	179100
2006-03-09	9.58	9.76	9.38	9.48	874100
2006-03-10	9.47	9.47	9.23	9.42	578500
2006-03-13	9.36	9.43	9.07	9.15	508300
2006-03-14	9.17	9.29	9.04	9.26	367200
2006-03-15	9.27	9.28	9.11	9.18	126700
2006-03-16	9.19	9.28	9.19	9.28	148500
2006-03-17	9.30	9.39	9.27	9.35	603200
2006-03-20	9.34	9.38	9.33	9.36	239700
2006-03-21	9.29	9.29	9.22	9.22	251300
2006-03-22	9.22	9.37	9.16	9.35	326300
2006-03-23	9.30	9.31	9.19	9.22	150600
2006-03-24	9.27	9.28	9.17	9.23	225600
2006-03-27	9.23	9.33	9.22	9.27	194600
2006-03-28	9.28	9.30	9.22	9.26	250800
2006-03-29	9.28	9.33	9.23	9.29	168000
2006-03-30	9.29	9.36	9.26	9.35	298300
2006-03-31	9.36	9.38	9.26	9.36	285400
2006-04-03	9.72	9.72	9.48	9.48	377500
2006-04-04	9.49	9.54	9.43	9.43	170100
2006-04-05	9.49	9.62	9.43	9.61	287400
2006-04-06	9.62	9.76	9.57	9.74	382000
2006-04-07	9.77	9.81	9.60	9.69	380800
2006-04-10	9.70	9.70	9.43	9.52	426300
2006-04-11	9.49	9.53	9.40	9.49	935300
2006-04-12	9.49	9.61	9.49	9.59	328500
2006-04-13	9.57	9.65	9.44	9.44	207900
2006-04-17	9.44	9.55	9.23	9.28	407000
2006-04-18	9.31	9.47	9.30	9.42	221200
2006-04-19	9.42	9.69	9.28	9.69	551700
2006-04-20	9.69	9.81	9.60	9.77	593800
2006-04-21	9.88	9.93	9.72	9.92	358100
2006-04-24	9.87	9.89	9.60	9.64	842300
2006-04-25	9.64	9.67	9.49	9.52	1228300
2006-04-26	9.55	9.64	9.53	9.54	212400
2006-04-27	9.47	9.54	9.38	9.42	316900
2006-04-28	9.34	9.44	9.32	9.38	240100
2006-05-01	9.38	9.51	9.31	9.35	585400
2006-05-02	9.34	9.64	9.34	9.64	649300
2006-05-03	9.64	9.69	9.55	9.69	330100
2006-05-04	9.65	9.77	9.60	9.75	410000
2006-05-05	9.76	9.88	9.74	9.82	344800
2006-05-08	9.81	9.91	9.72	9.86	291800
2006-05-09	9.89	9.99	9.79	9.99	595200
2006-05-10	9.93	10.10	9.86	10.10	385400
2006-05-11	10.06	10.06	9.66	9.67	298100
2006-05-12	9.60	9.60	9.43	9.49	179700
2006-05-15	9.41	9.50	9.39	9.43	319800
2006-05-16	10.27	11.16	10.27	10.78	2571300
2006-05-17	10.61	10.86	10.59	10.65	1068400
2006-05-18	11.03	11.13	10.68	10.68	657300
2006-05-19	10.65	10.87	10.60	10.81	817700
2006-05-22	10.81	10.82	10.65	10.70	498100
2006-05-23	10.77	10.77	10.53	10.57	414600
2006-05-24	10.41	10.66	10.37	10.48	452500
2006-05-25	10.48	10.86	10.48	10.70	686200
2006-05-26	10.77	10.77	10.62	10.65	514400
2006-05-30	11.75	11.93	11.50	11.62	1821300
2006-05-31	11.90	12.08	11.63	11.70	882600
2006-06-01	11.76	11.79	11.46	11.66	726900
2006-06-02	11.72	11.72	11.41	11.59	946900
2006-06-05	11.63	11.63	11.29	11.30	450000
2006-06-06	11.22	11.55	10.59	11.48	567100
2006-06-07	11.38	11.58	11.21	11.24	633600
2006-06-08	11.20	11.42	11.08	11.38	469200
2006-06-09	11.34	11.36	11.11	11.16	566200
2006-06-12	11.10	11.12	10.83	11.01	487900
2006-06-13	10.99	11.03	10.84	11.01	789900
2006-06-14	10.97	11.08	10.85	11.01	613800
2006-06-15	11.58	11.63	11.32	11.57	560600
2006-06-16	11.60	11.67	11.49	11.56	1085300
2006-06-19	11.56	11.61	11.48	11.52	564700
2006-06-20	11.44	11.47	11.23	11.43	414900
2006-06-21	11.43	11.74	11.24	11.68	668900
2006-06-22	11.56	11.71	11.46	11.60	490400
2006-06-23	11.53	11.73	11.43	11.68	199700
2006-06-26	11.77	11.83	11.57	11.60	572900
2006-06-27	11.59	11.59	11.41	11.49	381900
2006-06-28	11.50	11.50	11.25	11.41	328500
2006-06-29	11.46	11.62	11.30	11.60	543000
2006-06-30	11.64	11.73	11.53	11.66	533700
2006-07-03	11.03	11.66	10.99	11.66	313500
2006-07-05	11.41	11.59	11.33	11.47	398500
2006-07-06	11.63	11.63	11.22	11.35	606300
2006-07-07	11.26	11.36	11.15	11.34	292500
2006-07-10	11.38	11.42	11.25	11.30	418300
2006-07-11	11.25	11.47	11.11	11.46	308900
2006-07-12	11.41	11.41	11.25	11.26	496100
2006-07-13	11.19	11.28	11.15	11.19	515900
2006-07-14	11.12	11.12	10.89	11.03	394900
2006-07-17	10.97	11.13	10.96	11.12	214900
2006-07-18	11.20	11.21	10.98	11.03	250200
2006-07-19	11.00	11.44	10.99	11.37	248700
2006-07-20	11.43	11.57	11.32	11.42	251000
2006-07-21	11.42	11.42	11.14	11.35	236400
2006-07-24	11.43	11.55	11.36	11.46	134600
2006-07-25	11.41	11.63	11.30	11.60	182700
2006-07-26	11.52	11.54	11.34	11.47	223600
2006-07-27	11.54	11.54	11.28	11.38	220700
2006-07-28	11.38	11.50	11.25	11.43	353300
2006-07-31	11.30	11.41	11.20	11.31	185300
2006-08-01	11.33	11.47	11.22	11.41	234700
2006-08-02	11.49	11.51	11.33	11.41	159500
2006-08-03	11.32	11.52	11.21	11.41	182800
2006-08-04	11.44	11.49	11.24	11.41	246200
2006-08-07	11.33	11.37	11.17	11.35	212400
2006-08-08	11.39	11.39	11.16	11.26	159000
2006-08-09	11.35	11.45	11.25	11.35	189500
2006-08-10	11.30	11.52	11.20	11.48	179000
2006-08-11	11.44	11.45	11.27	11.42	128600
2006-08-14	11.51	11.56	11.33	11.35	109700
2006-08-15	11.44	11.53	11.40	11.47	103800
2006-08-16	11.52	11.56	11.35	11.47	178400
2006-08-17	11.43	11.57	11.43	11.55	138600
2006-08-18	11.57	11.59	11.44	11.47	99100
2006-08-21	11.38	11.51	11.35	11.48	85600
2006-08-22	11.47	11.63	11.39	11.60	93600
2006-08-23	11.62	11.62	11.35	11.46	135600
2006-08-24	11.47	11.77	11.46	11.74	256400
2006-08-25	11.76	11.92	11.75	11.76	209600
2006-08-28	11.73	11.99	11.73	11.83	264700
2006-08-29	11.84	11.88	11.67	11.74	318800
2006-08-30	11.81	12.05	11.71	11.97	226000
2006-08-31	12.04	12.18	12.02	12.07	185400
2006-09-01	12.16	12.18	12.07	12.12	149700
2006-09-05	12.16	12.37	12.16	12.32	158900
2006-09-06	12.24	12.33	12.05	12.07	157700
2006-09-07	11.46	12.44	11.41	12.25	361600
2006-09-08	12.26	12.35	12.23	12.25	204900
2006-09-11	12.17	12.28	12.07	12.26	147500
2006-09-12	12.27	12.45	12.17	12.39	200000
2006-09-13	12.28	12.44	12.23	12.39	205300
2006-09-14	12.39	12.45	12.27	12.39	106900
2006-09-15	12.39	12.46	12.30	12.34	435700
2006-09-18	12.27	12.45	12.26	12.45	126700
2006-09-19	12.42	12.45	12.17	12.45	127600
2006-09-20	12.51	12.56	12.38	12.45	132700
2006-09-21	12.50	12.59	12.22	12.29	182000
2006-09-22	12.23	12.28	12.13	12.25	207300
2006-09-25	12.28	12.39	12.23	12.34	91000
2006-09-26	12.37	12.40	12.18	12.27	138700
2006-09-27	12.22	12.42	12.21	12.33	312600
2006-09-28	12.36	12.42	12.17	12.23	422800
2006-09-29	12.23	12.38	12.18	12.19	263800
2006-10-02	12.17	12.34	12.12	12.22	240300
2006-10-03	12.22	12.32	12.12	12.19	154800
2006-10-04	12.14	12.30	12.14	12.30	243800
2006-10-05	12.30	12.41	12.24	12.34	235400
2006-10-06	12.28	12.31	12.18	12.20	193000
2006-10-09	12.18	12.25	12.12	12.22	181800
2006-10-10	12.23	12.25	12.15	12.23	193100
2006-10-11	11.74	12.01	10.43	10.73	1594100
2006-10-12	10.71	10.86	10.45	10.78	744500
2006-10-13	10.78	10.86	10.57	10.81	314000
2006-10-16	10.77	10.95	10.64	10.90	506800
2006-10-17	10.79	10.86	10.64	10.84	290000
2006-10-18	10.90	10.90	10.76	10.84	343000
2006-10-19	10.84	10.95	10.81	10.92	201300
2006-10-20	10.95	11.21	10.95	11.10	236600
2006-10-23	11.04	11.16	10.96	10.98	235200
2006-10-24	10.91	11.11	10.88	10.95	293800
2006-10-25	10.95	11.09	10.91	10.96	505100
2006-10-26	11.02	11.08	10.92	10.98	227700
2006-10-27	10.89	11.13	10.78	10.80	316800
2006-10-30	10.70	10.95	10.70	10.94	251900
2006-10-31	10.94	11.07	10.87	10.98	450200
2006-11-01	10.86	11.19	10.65	10.66	320900
2006-11-02	10.58	10.70	10.57	10.69	193500
2006-11-03	10.69	10.81	10.60	10.76	132300
2006-11-06	10.81	10.86	10.70	10.80	134800
2006-11-07	10.78	10.95	10.70	10.70	257500
2006-11-08	10.64	11.02	10.64	10.79	330200
2006-11-09	10.82	10.84	10.57	10.60	158000
2006-11-10	10.57	10.81	10.52	10.71	221600
2006-11-13	10.73	10.92	10.71	10.75	142500
2006-11-14	10.74	10.82	10.67	10.82	199200
2006-11-15	10.85	11.00	10.85	10.98	203600
2006-11-16	10.99	11.08	10.95	10.99	403000
2006-11-17	10.99	11.01	10.88	10.98	285600
2006-11-20	10.98	11.03	10.79	10.81	371600
2006-11-21	10.80	10.81	10.70	10.78	176100
2006-11-22	10.74	10.79	10.69	10.69	158800
2006-11-24	10.62	10.80	10.61	10.77	64100
2006-11-27	10.72	10.73	10.50	10.53	455500
2006-11-28	10.53	10.91	10.50	10.89	2983400
2006-11-29	10.91	11.08	10.87	10.91	393300
2006-11-30	10.88	11.03	10.84	10.96	499300
2006-12-01	10.93	11.03	10.77	10.88	268800
2006-12-04	10.86	11.03	10.82	10.96	359300
2006-12-05	10.97	11.03	10.88	10.90	331700
2006-12-06	10.88	10.88	10.63	10.69	315500
2006-12-07	10.70	10.94	10.61	10.77	388300
2006-12-08	10.78	10.90	10.61	10.83	391100
2006-12-11	10.84	10.98	10.79	10.97	278700
2006-12-12	10.97	11.16	10.95	10.99	501400
2006-12-13	11.08	11.08	10.90	10.90	593200
2006-12-14	10.92	11.00	10.90	10.97	346800
2006-12-15	11.03	11.03	10.93	10.97	314300
2006-12-18	11.01	11.12	10.95	10.97	367700
2006-12-19	10.92	11.08	10.88	10.95	238100
2006-12-20	10.98	11.06	10.78	10.81	515100
2006-12-21	10.86	10.99	10.75	10.87	535800
2006-12-22	10.88	11.05	10.86	11.01	266200
2006-12-26	10.99	11.20	10.99	11.08	295900
2006-12-27	10.99	11.17	10.93	11.15	3849200
2006-12-28	11.16	11.20	10.93	10.99	533700
2006-12-29	10.98	11.20	10.96	11.06	488300
2007-01-03	11.14	11.44	11.14	11.34	678400
2007-01-04	11.34	11.41	11.24	11.31	486800
2007-01-05	11.04	11.19	10.97	10.99	356200
2007-01-08	10.97	10.99	10.86	10.96	272200
2007-01-09	10.96	11.04	10.79	10.89	263300
2007-01-10	10.81	10.99	10.81	10.94	201100
2007-01-11	10.96	11.34	10.96	11.29	387000
2007-01-12	11.28	11.47	11.28	11.46	501900
2007-01-16	11.37	11.54	11.26	11.34	522600
2007-01-17	11.29	11.49	11.25	11.41	485400
2007-01-18	11.46	11.49	11.37	11.42	442500
2007-01-19	11.42	11.64	11.41	11.63	326700
2007-01-22	11.64	11.66	11.16	11.27	256600
2007-01-23	11.25	11.33	11.05	11.06	392900
2007-01-24	11.05	11.14	10.87	11.07	253900
2007-01-25	11.08	11.11	10.78	10.86	320200
2007-01-26	10.86	10.97	10.81	10.92	286600
2007-01-29	10.91	11.03	10.88	10.89	207100
2007-01-30	10.92	11.04	10.88	11.04	348500
2007-01-31	11.00	11.41	10.98	11.37	346400
2007-02-01	11.45	11.48	11.32	11.44	362200
2007-02-02	11.49	11.58	11.38	11.52	268100
2007-02-05	11.46	11.51	11.19	11.30	317800
2007-02-06	11.29	11.62	11.23	11.57	344500
2007-02-07	11.62	11.62	11.40	11.52	277000
2007-02-08	11.47	11.52	11.36	11.46	240500
2007-02-09	11.46	11.58	11.36	11.40	150300
2007-02-12	11.39	11.46	11.27	11.38	115832
2007-02-13	11.39	11.45	11.35	11.40	154049
2007-02-14	11.36	11.52	11.35	11.39	183493
2007-02-15	11.36	11.44	11.29	11.36	270500
2007-02-16	11.37	11.52	11.28	11.44	207000
2007-02-20	11.39	11.48	11.30	11.39	271200
2007-02-21	11.32	11.52	11.30	11.50	253200
2007-02-22	11.49	11.61	11.44	11.55	160400
2007-02-23	11.52	11.63	11.43	11.59	177800
2007-02-26	11.59	11.73	11.50	11.70	449600
2007-02-27	11.48	11.58	11.03	11.03	337800
2007-02-28	11.04	11.28	10.99	11.03	377900
2007-03-01	10.86	11.20	10.81	11.06	464900
2007-03-02	11.03	11.12	10.87	10.87	226500
2007-03-05	10.78	11.08	10.70	10.89	450700
2007-03-06	10.97	11.52	10.93	11.11	223800
2007-03-07	10.99	11.08	10.93	10.97	264000
2007-03-08	11.06	11.12	10.95	11.03	199400
2007-03-09	10.45	10.55	9.71	9.92	874700
2007-03-12	9.92	10.02	9.34	9.75	583900
2007-03-13	9.75	9.96	9.45	9.49	626000
2007-03-14	9.51	9.63	9.41	9.60	474900
2007-03-15	9.56	9.68	9.56	9.66	555000
2007-03-16	9.66	9.95	9.56	9.81	1832400
2007-03-19	9.77	9.91	9.74	9.77	355300
2007-03-20	9.77	9.86	9.72	9.82	300300
2007-03-21	9.82	10.04	9.72	10.04	523600
2007-03-22	10.09	10.10	9.95	9.99	346300
2007-03-23	9.39	9.77	9.39	9.71	346200
2007-03-26	9.77	9.77	9.52	9.66	307700
2007-03-27	9.67	9.67	9.55	9.60	344100
2007-03-28	9.60	9.71	9.45	9.57	260300
2007-03-29	9.66	9.66	9.52	9.64	286400
2007-03-30	9.68	9.72	9.54	9.60	398500
2007-04-02	9.60	9.74	9.51	9.54	470900
2007-04-03	9.60	9.68	9.47	9.58	860900
2007-04-04	9.56	9.59	9.38	9.49	531600
2007-04-05	9.49	9.57	9.46	9.51	504900
2007-04-09	9.54	9.54	9.41	9.47	311400
2007-04-10	9.44	9.49	9.42	9.47	404100
2007-04-11	9.50	9.50	9.39	9.43	236100
2007-04-12	9.39	9.47	9.32	9.45	235200
2007-04-13	9.44	9.57	9.44	9.56	366400
2007-04-16	9.60	9.68	9.57	9.65	152900
2007-04-17	9.65	9.70	9.50	9.58	210300
2007-04-18	9.52	9.60	9.44	9.56	209000
2007-04-19	9.48	9.52	9.44	9.45	218200
2007-04-20	9.58	9.64	9.50	9.58	206500
2007-04-23	9.60	9.63	9.33	9.53	182900
2007-04-24	9.53	9.58	9.44	9.56	159000
2007-04-25	9.63	9.63	9.47	9.51	184400
2007-04-26	9.48	9.48	9.37	9.38	333000
2007-04-27	9.38	9.43	9.33	9.36	330700
2007-04-30	9.38	9.42	9.31	9.34	421600
2007-05-01	9.37	9.38	9.23	9.30	768800
2007-05-02	9.30	9.57	9.25	9.48	1171600
2007-05-03	9.49	9.49	9.41	9.48	528500
2007-05-04	9.50	9.64	9.44	9.63	469000
2007-05-07	9.64	9.64	9.44	9.57	290150
2007-05-08	9.57	9.57	9.35	9.56	344600
2007-05-09	9.56	9.60	9.51	9.60	295200
2007-05-10	9.54	9.55	9.40	9.40	282100
2007-05-11	9.46	9.64	9.46	9.64	198900
2007-05-14	9.61	9.71	9.57	9.68	345900
2007-05-15	9.65	9.83	9.63	9.77	289700
2007-05-16	9.77	9.86	9.74	9.79	258600
2007-05-17	9.76	9.82	9.66	9.74	158600
2007-05-18	9.74	9.90	9.68	9.84	140600
2007-05-21	9.82	9.96	9.81	9.93	163500
2007-05-22	9.91	10.01	9.88	9.99	125700
2007-05-23	10.01	10.05	9.96	9.98	116700
2007-05-24	9.98	10.13	9.77	9.78	187400
2007-05-25	9.78	9.93	9.78	9.92	176800
2007-05-29	9.93	10.26	9.93	10.23	410083
2007-05-30	10.20	10.44	10.16	10.44	226290
2007-05-31	10.44	10.57	10.42	10.52	272600
2007-06-01	10.56	10.86	10.56	10.78	545000
2007-06-04	10.80	11.06	10.78	10.90	348900
2007-06-05	10.84	10.86	10.72	10.76	153300
2007-06-06	10.70	10.70	10.53	10.53	207400
2007-06-07	10.44	10.44	9.51	9.85	857750
2007-06-08	10.06	10.26	9.93	10.11	488800
2007-06-11	10.11	10.12	9.88	10.02	375600
2007-06-12	9.95	9.95	9.81	9.86	817200
2007-06-13	9.86	9.88	9.72	9.86	383400
2007-06-14	9.86	10.01	9.71	9.77	818000
2007-06-15	9.98	10.11	9.72	9.98	845700
2007-06-18	9.98	9.99	9.85	9.98	589200
2007-06-19	9.95	9.95	9.67	9.75	286600
2007-06-20	9.78	9.78	9.39	9.40	274400
2007-06-21	9.40	9.42	9.28	9.34	373600
2007-06-22	10.08	10.08	9.22	9.22	431000
2007-06-25	9.20	9.31	9.06	9.10	318500
2007-06-26	9.17	9.23	8.73	8.76	480900
2007-06-27	8.77	8.80	8.58	8.80	425400
2007-06-28	8.82	8.85	8.66	8.71	218200
2007-06-29	8.73	8.75	8.67	8.73	351600
2007-07-02	8.78	8.79	8.56	8.64	296400
2007-07-03	8.61	8.62	8.54	8.54	212700
2007-07-05	8.47	8.52	8.39	8.52	403100
2007-07-06	8.52	8.58	8.49	8.56	267800
2007-07-09	8.54	8.54	8.47	8.53	305700
2007-07-10	8.54	8.55	8.46	8.51	435700
2007-07-11	8.47	8.51	8.41	8.49	533200
2007-07-12	8.62	8.70	8.49	8.67	454600
2007-07-13	8.70	8.70	8.62	8.67	241300
2007-07-16	8.62	8.67	8.56	8.64	320900
2007-07-17	8.68	8.75	8.61	8.68	240100
2007-07-18	8.62	8.66	8.46	8.59	360800
2007-07-19	8.62	8.76	8.54	8.66	465500
2007-07-20	8.62	8.98	8.57	8.84	1460800
2007-07-23	8.92	8.93	8.71	8.73	324700
2007-07-24	8.64	8.72	8.45	8.54	460200
2007-07-25	8.54	8.56	8.39	8.48	432400
2007-07-26	8.30	8.47	8.19	8.39	719300
2007-07-27	8.39	8.47	8.29	8.32	634500
2007-07-30	8.36	8.43	8.20	8.29	446100
2007-07-31	8.38	8.51	8.33	8.44	494600
2007-08-01	8.56	8.62	8.22	8.40	487600
2007-08-02	8.40	8.50	8.26	8.35	246500
2007-08-03	8.35	8.36	7.99	8.03	444800
2007-08-06	7.86	7.96	7.38	7.69	777900
2007-08-07	7.65	8.02	7.59	7.95	540600
2007-08-08	8.06	10.14	8.02	9.11	1736500
2007-08-09	9.17	10.38	9.17	9.93	2380000
2007-08-10	9.77	10.64	8.31	8.40	1479300
2007-08-13	8.55	8.97	8.37	8.45	839700
2007-08-14	8.54	8.69	8.45	8.47	359000
2007-08-15	8.50	8.53	8.06	8.07	599200
2007-08-16	8.10	8.32	7.83	8.19	549300
2007-08-17	8.19	8.96	8.19	8.76	529000
2007-08-20	8.78	8.86	8.46	8.60	187800
2007-08-21	8.62	8.86	8.55	8.65	124100
2007-08-22	8.73	8.81	8.62	8.79	356500
2007-08-23	8.84	8.85	7.89	8.41	444200
2007-08-24	8.39	8.39	8.05	8.13	316800
2007-08-27	8.07	8.14	7.91	7.93	307000
2007-08-28	7.87	7.93	7.53	7.55	531100
2007-08-29	7.60	7.76	7.46	7.74	636300
2007-08-30	7.61	7.77	7.53	7.69	152300
2007-08-31	7.70	7.84	7.54	7.61	179700
2007-09-04	7.63	8.35	7.56	8.29	351800
2007-09-05	8.25	8.25	7.61	7.69	368900
2007-09-06	7.72	7.97	7.72	7.97	207900
2007-09-07	7.77	8.00	7.71	7.76	255500
2007-09-10	7.67	7.67	7.25	7.25	647100
2007-09-11	7.31	7.52	7.25	7.39	265600
2007-09-12	7.24	7.26	6.92	6.96	514490
2007-09-13	6.97	7.14	6.87	7.05	367000
2007-09-14	6.98	7.07	6.93	7.00	283900
2007-09-17	6.95	6.95	6.69	6.81	412683
2007-09-18	6.91	7.12	6.82	7.09	371900
2007-09-19	7.20	7.20	6.98	7.09	250700
2007-09-20	7.10	7.10	6.79	6.87	134900
2007-09-21	6.93	6.93	6.66	6.82	541700
2007-09-24	6.73	6.79	6.57	6.59	150900
2007-09-25	6.56	6.68	6.54	6.62	148800
2007-09-26	6.68	6.85	6.59	6.81	194900
2007-09-27	6.85	6.98	6.76	6.97	171400
2007-09-28	6.97	7.14	6.97	7.08	310900
2007-10-01	7.09	7.38	7.08	7.31	229700
2007-10-02	7.37	7.58	7.33	7.58	154200
2007-10-03	7.50	7.61	7.25	7.35	284800
2007-10-04	7.39	7.61	7.26	7.54	373200
2007-10-05	7.63	7.63	7.25	7.46	263700
2007-10-08	7.41	7.41	6.89	6.93	239800
2007-10-09	6.91	6.93	6.70	6.74	259800
2007-10-10	6.70	6.85	6.67	6.82	103700
2007-10-11	6.79	6.95	6.69	6.80	310000
2007-10-12	6.60	6.87	6.55	6.87	1197600
2007-10-15	6.81	6.83	6.50	6.59	866500
2007-10-16	6.59	6.79	6.52	6.76	5288500
2007-10-17	6.76	6.80	6.59	6.75	460500
2007-10-18	6.72	6.79	6.60	6.74	353800
2007-10-19	6.74	6.81	6.59	6.65	342700
2007-10-22	6.53	6.76	6.53	6.70	299100
2007-10-23	6.76	6.80	6.65	6.70	232300
2007-10-24	6.62	6.74	6.50	6.68	264900
2007-10-25	6.71	6.79	6.48	6.70	365000
2007-10-26	6.79	6.79	6.51	6.55	221700
2007-10-29	6.56	6.77	6.54	6.67	411400
2007-10-30	6.63	6.79	6.59	6.75	269000
2007-10-31	7.47	7.47	6.72	6.79	365400
2007-11-01	6.63	6.70	6.38	6.54	433900
2007-11-02	6.60	6.60	6.37	6.46	287400
2007-11-05	6.31	6.90	6.31	6.72	336000
2007-11-06	6.73	6.80	6.64	6.70	476400
2007-11-07	6.76	6.81	6.58	6.59	281774
2007-11-08	6.69	6.81	6.48	6.75	375500
2007-11-09	6.65	6.98	6.65	6.83	259141
2007-11-12	6.81	7.10	6.75	6.96	276101
2007-11-13	7.01	7.09	6.94	7.05	268400
2007-11-14	7.09	7.20	6.69	6.92	266400
2007-11-15	6.94	7.00	6.82	6.92	323160
2007-11-16	6.94	7.01	6.70	7.01	537600
2007-11-19	6.90	7.17	6.72	7.03	414100
2007-11-20	7.01	7.18	6.92	7.05	251000
2007-11-21	7.00	7.09	6.70	6.75	484825
2007-11-23	6.76	7.11	6.53	7.05	181500
2007-11-26	7.14	7.14	6.83	6.86	191750
2007-11-27	6.87	6.89	6.48	6.79	438500
2007-11-28	6.81	7.09	6.69	7.01	335000
2007-11-29	7.01	7.03	6.74	6.85	196300
2007-11-30	6.93	7.08	6.78	6.86	255600
2007-12-03	6.83	6.94	6.65	6.77	190200
2007-12-04	6.65	6.82	6.54	6.59	246800
2007-12-05	6.71	6.76	6.67	6.76	225300
2007-12-06	6.69	7.06	6.67	7.06	218200
2007-12-07	7.03	7.41	6.74	6.81	338495
2007-12-10	6.99	7.12	6.81	7.00	274600
2007-12-11	6.87	7.17	6.79	6.80	505000
2007-12-12	6.98	7.04	6.79	6.92	552920
2007-12-13	6.81	7.21	6.81	6.92	424300
2007-12-14	6.85	7.11	6.73	6.98	356900
2007-12-17	6.92	7.38	6.92	7.25	266300
2007-12-18	7.36	7.57	7.14	7.56	257500
2007-12-19	7.64	7.64	7.19	7.23	362074
2007-12-20	7.20	7.31	6.86	7.27	201400
2007-12-21	7.40	7.81	7.36	7.66	578200
2007-12-24	7.56	8.07	7.55	7.80	124800
2007-12-26	7.91	7.91	7.41	7.76	168353
2007-12-27	7.62	7.82	7.31	7.31	210036
2007-12-28	7.40	7.41	6.85	6.95	398100
2007-12-31	6.90	7.14	6.45	7.14	1222160
2008-01-02	7.09	7.19	6.59	6.60	319400
2008-01-03	6.64	6.79	6.47	6.58	403458
2008-01-04	6.50	6.50	5.75	5.81	525030
2008-01-07	5.83	6.08	5.71	6.02	559504
2008-01-08	6.03	6.05	5.72	5.78	410192
2008-01-09	5.74	6.21	5.72	6.20	576319
2008-01-10	6.09	6.18	5.94	6.10	241393
2008-01-11	6.02	6.15	5.77	5.77	262054
2008-01-14	5.80	5.95	5.77	5.91	299950
2008-01-15	5.84	5.94	5.73	5.86	273926
2008-01-16	5.89	6.11	5.84	5.99	207078
2008-01-17	6.00	6.06	5.79	5.89	279805
2008-01-18	5.80	5.92	5.66	5.79	385193
2008-01-22	5.55	6.00	5.02	5.79	343267
2008-01-23	5.79	6.21	5.69	6.16	424881
2008-01-24	6.16	6.20	5.83	5.83	420676
2008-01-25	5.91	6.05	5.81	5.88	181055
2008-01-28	5.88	6.02	5.77	5.90	430388
2008-01-29	5.92	5.99	5.81	5.96	176700
2008-01-30	5.89	6.01	5.77	5.87	254153
2008-01-31	5.73	5.92	5.73	5.87	376599
2008-02-01	5.88	5.94	5.61	5.92	373071
2008-02-04	5.88	5.90	5.79	5.79	122058
2008-02-05	5.68	5.84	5.62	5.82	333900
2008-02-06	5.88	5.98	5.59	5.61	140202
2008-02-07	5.61	5.88	5.50	5.86	383400
2008-02-08	5.86	5.86	5.50	5.66	316700
2008-02-11	5.64	5.66	5.46	5.50	242200
2008-02-12	5.54	5.83	5.50	5.55	259503
2008-02-13	5.62	5.76	5.57	5.76	149700
2008-02-14	5.78	5.78	5.50	5.50	267132
2008-02-15	5.48	5.66	5.44	5.45	189132
2008-02-19	5.54	5.79	5.34	5.76	555200
2008-02-20	5.73	5.75	5.50	5.66	232036
2008-02-21	5.62	5.72	5.54	5.59	309963
2008-02-22	5.59	5.64	5.41	5.57	260700
2008-02-25	5.59	5.62	5.42	5.55	139800
2008-02-26	5.50	5.57	5.45	5.46	178166
2008-02-27	5.42	5.56	5.35	5.44	140800
2008-02-28	5.44	5.50	5.28	5.31	277500
2008-02-29	5.24	5.26	4.94	4.95	254000
2008-03-03	4.96	4.98	4.66	4.80	293400
2008-03-04	4.74	4.80	4.51	4.78	296000
2008-03-05	4.80	4.90	4.77	4.86	152600
2008-03-06	4.88	4.88	4.68	4.73	190122
2008-03-07	4.68	4.84	4.68	4.74	133000
2008-03-10	4.79	4.81	4.64	4.66	181800
2008-03-11	4.87	4.88	4.74	4.82	494300
2008-03-12	4.57	4.57	3.09	3.13	1034634
2008-03-13	3.09	3.38	3.04	3.19	1169005
2008-03-14	3.20	3.27	3.04	3.04	1120141
2008-03-17	3.03	3.23	2.95	3.16	560500
2008-03-18	3.25	3.29	3.09	3.28	446451
2008-03-19	3.35	3.37	3.06	3.13	323587
2008-03-20	3.76	3.76	2.93	3.30	1088100
2008-03-24	3.30	3.72	3.12	3.34	686263
2008-03-25	3.36	3.44	3.20	3.39	468066
2008-03-26	3.38	3.39	3.30	3.35	209635
2008-03-27	3.35	3.37	3.28	3.32	286546
2008-03-28	3.37	3.37	3.22	3.26	165800
2008-03-31	3.25	3.35	3.23	3.27	230555
2008-04-01	3.31	3.57	3.29	3.52	384708
2008-04-02	3.53	3.69	3.42	3.52	543600
2008-04-03	3.47	3.61	3.39	3.56	370800
2008-04-04	3.55	3.60	3.46	3.47	137200
2008-04-07	3.48	3.50	3.46	3.48	166300
2008-04-08	3.37	3.49	3.34	3.43	142800
2008-04-09	3.43	3.43	3.28	3.38	259900
2008-04-10	3.40	3.51	3.34	3.46	219131
2008-04-11	3.42	3.42	3.32	3.36	245200
2008-04-14	3.32	3.39	3.23	3.34	234233
2008-04-15	3.36	3.41	3.25	3.33	266894
2008-04-16	3.37	3.37	3.21	3.26	309580
2008-04-17	3.25	3.27	3.16	3.25	214281
2008-04-18	3.31	3.39	3.28	3.34	156502
2008-04-21	3.31	3.31	3.23	3.26	102065
2008-04-22	3.24	3.24	2.86	2.89	450895
2008-04-23	2.95	3.54	2.95	3.37	569696
2008-04-24	3.37	3.43	3.13	3.33	209873
2008-04-25	3.35	3.35	3.24	3.30	100878
2008-04-28	3.30	3.41	3.23	3.33	140864
2008-04-29	3.32	3.47	3.30	3.37	114960
2008-04-30	3.34	3.49	3.21	3.24	207485
2008-05-01	3.23	3.37	3.14	3.33	171214
2008-05-02	3.39	3.40	3.15	3.19	196250
2008-05-05	3.15	3.18	3.03	3.04	158536
2008-05-06	3.02	3.23	3.01	3.15	242264
2008-05-07	3.13	3.15	2.82	2.84	294613
2008-05-08	2.86	2.94	2.83	2.88	165429
2008-05-09	2.82	2.90	2.82	2.83	134554
2008-05-12	2.84	3.00	2.82	2.94	89813
2008-05-13	2.94	2.95	2.82	2.93	138771
2008-05-14	2.93	3.02	2.89	2.90	114334
2008-05-15	2.87	3.02	2.85	2.87	169091
2008-05-16	2.91	3.04	2.84	3.04	214669
2008-05-19	3.02	3.02	2.77	2.79	268672
2008-05-20	2.78	2.85	2.76	2.81	156535
2008-05-21	2.82	3.08	2.82	3.00	283350
2008-05-22	3.00	3.08	2.82	2.86	277330
2008-05-23	2.87	2.98	2.82	2.98	272175
2008-05-27	2.98	3.14	2.95	3.04	151095
2008-05-28	2.94	3.04	2.85	3.04	120811
2008-05-29	3.02	3.29	2.89	3.15	425769
2008-05-30	3.23	3.23	2.93	3.02	542030
2008-06-02	3.07	3.08	2.78	2.83	231338
2008-06-03	2.85	2.97	2.84	2.87	252657
2008-06-04	2.86	2.91	2.82	2.83	210830
2008-06-05	2.27	2.70	2.24	2.53	913246
2008-06-06	2.46	2.53	2.42	2.44	280996
2008-06-09	2.41	2.58	2.33	2.35	317696
2008-06-10	2.33	2.38	2.30	2.30	246105
2008-06-11	2.29	2.31	2.07	2.07	374475
2008-06-12	2.10	2.13	2.01	2.02	456641
2008-06-13	2.04	2.05	1.99	2.02	217461
2008-06-16	2.01	2.02	1.93	1.94	715312
2008-06-17	1.95	1.97	1.87	1.94	313896
2008-06-18	1.90	1.94	1.51	1.92	254513
2008-06-19	1.95	1.98	1.87	1.88	416594
2008-06-20	1.88	1.88	1.80	1.80	1177712
2008-06-23	1.76	1.78	1.67	1.68	1089122
2008-06-24	1.63	1.69	1.57	1.60	482439
2008-06-25	1.58	1.60	1.52	1.55	869297
2008-06-26	1.52	1.56	1.52	1.52	849310
2008-06-27	1.51	1.56	1.46	1.46	1610114
2008-06-30	1.48	1.50	1.40	1.44	888682
2008-07-01	1.38	1.54	1.19	1.52	622602
2008-07-02	1.47	1.49	1.42	1.44	315520
2008-07-03	1.43	1.49	1.43	1.48	92912
2008-07-07	1.45	1.55	1.41	1.50	502938
2008-07-08	1.50	1.51	1.46	1.49	464723
2008-07-09	1.49	1.49	1.45	1.45	144104
2008-07-10	1.45	1.50	1.45	1.49	405864
2008-07-11	1.48	1.52	1.43	1.51	480987
2008-07-14	1.52	1.52	1.48	1.50	240633
2008-07-15	1.53	1.53	1.45	1.50	251493
2008-07-16	1.46	1.52	1.46	1.51	331472
2008-07-17	1.51	1.56	1.50	1.53	354788
2008-07-18	1.54	1.54	1.48	1.52	160312
2008-07-21	1.52	1.53	1.49	1.51	266673
2008-07-22	1.52	1.52	1.51	1.52	395915
2008-07-23	1.52	1.56	1.50	1.52	778411
2008-07-24	1.52	1.53	1.49	1.51	430746
2008-07-25	1.52	1.56	1.52	1.54	534149
2008-07-28	1.52	1.54	1.50	1.53	411610
2008-07-29	1.52	1.53	1.50	1.52	343500
2008-07-30	1.52	1.54	1.48	1.52	305485
2008-07-31	1.48	1.54	1.48	1.50	161352
2008-08-01	1.50	1.51	1.45	1.50	126842
2008-08-04	1.50	1.52	1.45	1.50	131660
2008-08-05	1.52	1.54	1.50	1.52	468996
2008-08-06	1.52	1.58	1.52	1.56	318285
2008-08-07	1.58	1.58	1.53	1.54	261284
2008-08-08	1.52	1.56	1.52	1.55	755353
2008-08-11	1.55	1.56	1.54	1.55	670077
2008-08-12	1.55	1.56	1.55	1.56	145212
2008-08-13	1.54	1.56	1.50	1.51	257501
2008-08-14	1.54	1.55	1.51	1.55	239477
2008-08-15	1.55	1.56	1.53	1.53	433580
2008-08-18	1.53	1.54	1.53	1.54	547979
2008-08-19	1.54	1.54	1.52	1.53	135267
2008-08-20	1.61	1.61	1.49	1.50	301337
2008-08-21	1.52	1.52	1.40	1.42	219295
2008-08-22	1.44	1.44	1.40	1.41	220916
2008-08-25	1.40	1.45	1.39	1.39	250366
2008-08-26	1.40	1.40	1.36	1.38	277263
2008-08-27	1.38	1.38	1.33	1.34	543271
2008-08-28	1.34	1.35	1.32	1.34	303635
2008-08-29	1.34	1.40	1.29	1.31	627805
2008-09-02	1.33	1.33	1.25	1.27	303189
2008-09-03	1.29	1.29	1.22	1.23	295713
2008-09-04	1.23	1.23	1.16	1.17	433787
2008-09-05	1.16	1.16	1.10	1.13	292531
2008-09-08	1.13	1.15	1.07	1.07	451005
2008-09-09	1.27	1.27	1.08	1.08	660592
2008-09-10	1.10	1.11	0.85	0.90	2311152
2008-09-11	0.96	0.96	0.86	0.92	1180882
2008-09-12	0.90	0.91	0.83	0.83	1489739
2008-09-15	0.80	0.85	0.79	0.81	449311
2008-09-16	0.76	0.79	0.71	0.75	783078
2008-09-17	0.72	0.75	0.65	0.67	895582
2008-09-18	0.83	0.83	0.63	0.64	689604
2008-09-19	0.68	0.85	0.65	0.67	1709204
2008-09-22	0.67	0.72	0.66	0.67	924480
2008-09-23	0.66	0.67	0.59	0.63	1120788
2008-09-24	0.60	0.66	0.59	0.59	1037648
2008-09-25	0.59	0.65	0.59	0.65	240805
2008-09-26	0.57	0.65	0.57	0.63	347005
2008-09-29	0.62	0.72	0.59	0.63	176452
2008-09-30	0.63	0.63	0.59	0.63	678290
2008-10-01	0.57	0.63	0.57	0.59	108968
2008-10-02	0.60	0.63	0.55	0.55	193952
2008-10-03	0.59	0.59	0.58	0.58	214414
2008-10-06	0.57	0.63	0.55	0.57	2621355
2008-10-07	0.54	0.58	0.51	0.58	186095
2008-10-08	0.57	0.58	0.52	0.54	419970
2008-10-09	0.57	0.57	0.49	0.53	323077
2008-10-10	0.49	0.53	0.47	0.48	1530335
2008-10-13	0.54	0.63	0.50	0.60	343004
2008-10-14	0.63	0.87	0.52	0.57	645027
2008-10-15	0.52	0.68	0.52	0.57	369125
2008-10-16	0.58	0.58	0.43	0.53	1139023
2008-10-17	0.54	0.60	0.50	0.59	695360
2008-10-20	0.59	0.59	0.51	0.58	976065
2008-10-21	0.52	0.57	0.51	0.53	670017
2008-10-22	0.54	0.64	0.49	0.53	1204389
2008-10-23	0.67	0.67	0.55	0.63	1406640
2008-10-24	0.57	0.63	0.52	0.61	1756998
2008-10-27	0.54	0.66	0.54	0.64	220651
2008-10-28	0.61	0.72	0.59	0.68	314243
2008-10-29	0.68	0.80	0.66	0.74	454126
2008-10-30	0.79	0.84	0.72	0.76	316468
2008-10-31	0.85	0.92	0.79	0.86	960727
2008-11-03	0.85	0.91	0.78	0.85	433139
2008-11-04	0.88	0.89	0.83	0.85	699016
2008-11-05	0.89	0.89	0.83	0.83	278135
2008-11-06	0.78	0.81	0.75	0.79	282960
2008-11-07	0.72	0.79	0.72	0.73	256913
2008-11-10	0.69	0.78	0.62	0.63	293751
2008-11-11	0.63	0.68	0.52	0.58	421600
2008-11-12	0.64	0.64	0.56	0.62	398822
2008-11-13	0.59	0.64	0.52	0.63	178127
2008-11-14	0.66	0.68	0.59	0.60	119702
2008-11-17	0.63	0.64	0.56	0.57	299402
2008-11-18	0.58	0.60	0.54	0.60	184101
2008-11-19	0.55	0.60	0.50	0.50	356815
2008-11-20	0.50	0.51	0.47	0.47	399934
2008-11-21	0.50	0.50	0.40	0.42	476171
2008-11-24	0.45	0.46	0.40	0.41	452341
2008-11-25	0.44	0.44	0.35	0.36	966633
2008-11-26	0.38	0.41	0.35	0.39	412794
2008-11-28	0.38	0.38	0.30	0.36	382416
2008-12-01	0.35	0.39	0.35	0.35	326959
2008-12-02	0.36	0.41	0.36	0.40	217104
2008-12-03	0.37	0.41	0.36	0.37	340549
2008-12-04	0.37	0.41	0.37	0.39	255745
2008-12-05	0.39	0.51	0.39	0.51	372837
2008-12-08	0.46	0.72	0.46	0.72	462255
2008-12-09	0.64	0.64	0.52	0.60	1245133
2008-12-10	0.61	0.61	0.52	0.54	359844
2008-12-11	0.51	0.52	0.36	0.36	340657
2008-12-12	0.42	0.48	0.40	0.45	319840
2008-12-15	0.45	0.49	0.41	0.41	496143
2008-12-16	0.36	0.42	0.36	0.40	370775
2008-12-17	0.39	0.41	0.38	0.40	214616
2008-12-18	0.41	0.41	0.35	0.36	366673
2008-12-19	0.39	0.39	0.20	0.20	2201191
2008-12-22	0.30	0.38	0.27	0.38	1215021
2008-12-23	0.35	0.38	0.30	0.32	1195495
2008-12-24	0.32	0.33	0.30	0.31	97225
2008-12-26	0.34	0.34	0.30	0.31	142180
2008-12-29	0.30	0.32	0.29	0.30	493143
2008-12-30	0.31	0.34	0.30	0.32	256545
2008-12-31	0.30	0.34	0.29	0.34	352215
2009-01-02	0.30	0.33	0.30	0.32	193541
2009-01-05	0.31	0.39	0.31	0.37	806116
2009-01-06	0.37	0.39	0.37	0.38	349652
2009-01-07	0.37	0.39	0.31	0.31	345536
2009-01-08	0.32	0.36	0.31	0.32	440380
2009-01-09	0.33	0.33	0.31	0.32	330455
2009-01-12	0.32	0.35	0.30	0.31	458093
2009-01-13	0.30	0.33	0.28	0.30	1105200
2009-01-14	0.36	0.37	0.31	0.31	411486
2009-01-15	0.32	0.35	0.30	0.30	445639
2009-01-16	0.31	0.32	0.29	0.30	406280
2009-01-20	0.29	0.30	0.26	0.26	223499
2009-01-21	0.27	0.28	0.26	0.27	153545
2009-01-22	0.26	0.27	0.24	0.24	455774
2009-01-23	0.23	0.25	0.23	0.23	461941
2009-01-26	0.24	0.25	0.23	0.25	497755
2009-01-27	0.26	0.26	0.25	0.25	324010
2009-01-28	0.25	0.26	0.25	0.26	291965
2009-01-29	0.26	0.28	0.25	0.26	183499
2009-01-30	0.27	0.31	0.26	0.30	1673300
2009-02-02	0.32	0.32	0.26	0.30	205088
2009-02-03	0.29	0.31	0.28	0.30	97444
2009-02-04	0.30	0.30	0.25	0.25	274263
2009-02-05	0.26	0.29	0.26	0.27	246906
2009-02-06	0.27	0.30	0.27	0.30	92530
2009-02-09	0.32	0.32	0.27	0.31	214632
2009-02-10	0.31	0.34	0.29	0.29	558911
2009-02-11	0.29	0.33	0.29	0.31	98578
2009-02-12	0.30	0.34	0.29	0.33	109184
2009-02-13	0.34	0.35	0.30	0.33	80792
2009-02-17	0.35	0.35	0.29	0.33	220731
2009-02-18	0.32	0.33	0.28	0.28	132336
2009-02-19	0.28	0.30	0.26	0.26	226478
2009-02-20	0.26	0.35	0.26	0.33	2369661
2009-02-23	0.30	0.34	0.28	0.29	218241
2009-02-24	0.27	0.41	0.27	0.30	310574
2009-02-25	0.64	0.84	0.64	0.77	152272
2009-02-26	0.85	0.91	0.74	0.85	119246
2009-02-27	0.79	0.87	0.76	0.77	231829
2009-03-02	0.76	0.83	0.76	0.78	161700
2009-03-03	0.79	0.88	0.79	0.85	127844
2009-03-04	0.85	1.60	0.85	1.60	805167
2009-03-05	1.52	1.52	1.05	1.05	312990
2009-03-06	1.05	1.18	0.68	1.06	288248
2009-03-09	1.08	1.09	0.82	0.83	160619
2009-03-10	0.85	1.00	0.84	0.90	76464
2009-03-11	0.97	0.97	0.88	0.90	45824
2009-03-12	0.85	0.96	0.85	0.95	102799
2009-03-13	0.96	0.98	0.88	0.91	52944
2009-03-16	0.91	1.03	0.90	0.99	156215
2009-03-17	1.00	1.14	0.96	1.14	41018
2009-03-18	1.14	1.14	1.01	1.04	82261
2009-03-19	1.10	1.10	1.01	1.02	44730
2009-03-20	1.03	1.07	0.96	1.02	99252
2009-03-23	1.09	1.09	0.93	1.01	89616
2009-03-24	1.01	1.01	0.96	0.97	58643
2009-03-25	0.98	1.01	0.96	0.98	156334
2009-03-26	0.99	1.01	0.96	0.99	75111
2009-03-27	0.99	0.99	0.93	0.97	26871
2009-03-30	0.95	1.02	0.91	1.00	158612
2009-03-31	1.01	1.01	0.98	0.98	47099
2009-04-01	0.94	1.00	0.94	0.96	47291
2009-04-02	0.99	1.04	0.97	1.01	291735
2009-04-03	1.00	1.01	0.98	1.01	60252
2009-04-06	1.00	1.00	0.97	0.97	27909
2009-04-07	0.96	1.01	0.92	0.98	408122
2009-04-08	0.98	1.08	0.96	1.08	138510
2009-04-09	1.15	1.15	1.06	1.12	100039
2009-04-13	1.12	1.15	1.09	1.14	147713
2009-04-14	1.14	1.15	1.09	1.09	98727
2009-04-15	1.09	1.17	1.08	1.16	32748
2009-04-16	1.18	1.43	1.18	1.35	143690
2009-04-17	1.35	1.39	1.17	1.23	145924
2009-04-20	1.16	1.23	1.14	1.15	85963
2009-04-21	1.12	1.28	1.12	1.26	92029
2009-04-22	1.25	1.27	1.14	1.16	36496
2009-04-23	1.21	1.25	1.15	1.17	48590
2009-04-24	1.23	1.33	1.23	1.23	107257
2009-04-27	1.22	1.29	1.18	1.20	58931
2009-04-28	1.20	1.26	1.12	1.14	83552
2009-04-29	1.14	1.24	1.12	1.16	103136
2009-04-30	1.18	1.22	1.14	1.15	113412
2009-05-01	1.12	1.17	1.09	1.12	138721
2009-05-04	1.27	1.27	1.17	1.21	92050
2009-05-05	1.21	1.21	1.13	1.13	161511
2009-05-06	1.15	1.32	1.14	1.29	286304
2009-05-07	1.36	1.36	1.27	1.29	66901
2009-05-08	1.31	1.40	1.31	1.40	61391
2009-05-11	1.45	1.62	1.42	1.56	106068
2009-05-12	1.61	1.61	1.37	1.40	130673
2009-05-13	1.27	1.42	1.20	1.32	172022
2009-05-14	1.32	1.50	1.32	1.47	116403
2009-05-15	1.44	1.44	1.27	1.30	127010
2009-05-18	1.25	1.40	1.25	1.40	79589
2009-05-19	1.48	1.50	1.41	1.47	84510
2009-05-20	1.52	1.56	1.45	1.46	121790
2009-05-21	1.45	1.45	1.27	1.29	83355
2009-05-22	1.31	1.35	1.31	1.33	85491
2009-05-26	1.26	1.33	1.10	1.30	108249
2009-05-27	1.28	1.30	1.23	1.25	49028
2009-05-28	1.40	1.40	1.30	1.31	75822
2009-05-29	1.31	1.42	1.22	1.42	180449
2009-06-01	1.40	1.43	1.35	1.42	101935
2009-06-02	1.42	1.48	1.40	1.46	83295
2009-06-03	1.46	1.48	1.40	1.43	32647
2009-06-04	1.44	1.48	1.44	1.47	63803
2009-06-05	1.48	1.56	1.48	1.53	51013
2009-06-08	1.56	1.56	1.50	1.50	41800
2009-06-09	1.50	1.59	1.44	1.48	103163
2009-06-10	1.50	1.53	1.43	1.48	84629
2009-06-11	1.49	1.56	1.49	1.53	57758
2009-06-12	1.55	1.60	1.45	1.48	101849
2009-06-15	1.42	1.59	1.42	1.53	144292
2009-06-16	1.44	1.50	1.34	1.45	85657
2009-06-17	1.42	1.47	1.42	1.43	84158
2009-06-18	1.43	1.48	1.41	1.44	35980
2009-06-19	1.46	1.48	1.44	1.46	90355
2009-06-22	1.48	1.48	1.40	1.41	110437
2009-06-23	1.43	1.45	1.40	1.43	47033
2009-06-24	1.44	1.44	1.34	1.38	152062
2009-06-25	1.37	1.53	1.35	1.53	92210
2009-06-26	1.48	1.50	1.32	1.32	1840595
2009-06-29	1.34	1.40	1.34	1.35	113702
2009-06-30	1.35	1.46	1.34	1.37	63741
2009-07-01	1.38	1.44	1.37	1.37	32035
2009-07-02	1.36	1.46	1.36	1.40	35899
2009-07-06	1.41	1.48	1.40	1.48	73328
2009-07-07	1.45	1.51	1.45	1.46	183021
2009-07-08	1.44	1.50	1.44	1.49	43806
2009-07-09	1.50	1.58	1.48	1.56	189466
2009-07-10	1.55	1.60	1.53	1.56	49091
2009-07-13	1.61	1.61	1.58	1.59	31800
2009-07-14	1.61	1.61	1.56	1.56	44055
2009-07-15	1.56	1.64	1.52	1.60	325590
2009-07-16	1.55	1.61	1.54	1.58	174907
2009-07-17	1.61	1.67	1.59	1.65	147828
2009-07-20	1.71	1.75	1.67	1.68	91997
2009-07-21	1.69	1.83	1.67	1.78	149773
2009-07-22	1.78	1.90	1.73	1.87	52048
2009-07-23	1.89	2.05	1.89	1.99	149232
2009-07-24	1.93	2.05	1.93	2.01	60016
2009-07-27	2.05	2.05	2.00	2.01	85305
2009-07-28	2.03	2.11	2.00	2.11	102030
2009-07-29	2.11	2.11	2.01	2.05	42697
2009-07-30	2.07	2.23	2.05	2.15	230701
2009-07-31	2.16	2.23	2.12	2.20	69310
2009-08-03	2.23	2.29	2.16	2.20	75692
2009-08-04	2.21	2.25	2.11	2.19	66727
2009-08-05	2.19	2.26	2.11	2.12	38284
2009-08-06	2.10	2.15	2.07	2.12	60474
2009-08-07	2.15	2.32	2.12	2.25	109287
2009-08-10	2.25	2.25	2.11	2.25	100502
2009-08-11	2.21	2.22	2.17	2.17	31692
2009-08-12	2.16	2.24	2.16	2.17	57923
2009-08-13	2.20	2.22	2.17	2.20	28734
2009-08-14	2.20	2.21	2.15	2.16	65922
2009-08-17	2.11	2.11	2.03	2.08	73034
2009-08-18	2.05	2.14	2.05	2.14	60531
2009-08-19	2.11	2.12	2.03	2.11	37434
2009-08-20	2.05	2.11	2.04	2.08	33114
2009-08-21	2.11	2.19	2.03	2.19	64644
2009-08-24	2.19	2.23	2.09	2.16	31937
2009-08-25	2.16	2.18	2.10	2.12	46775
2009-08-26	2.14	2.21	2.09	2.11	39299
2009-08-27	2.12	2.16	2.11	2.14	48841
2009-08-28	2.15	2.20	2.14	2.15	61831
2009-08-31	2.09	2.18	2.09	2.17	49574
2009-09-01	2.12	2.18	2.12	2.13	64814
2009-09-02	2.12	2.15	2.11	2.12	30995
2009-09-03	2.09	2.16	2.09	2.14	44468
2009-09-04	2.13	2.17	2.06	2.11	24659
2009-09-08	2.11	2.11	2.08	2.11	21191
2009-09-09	2.08	2.18	2.07	2.12	44492
2009-09-10	2.12	2.19	2.10	2.13	32549
2009-09-11	2.13	2.27	2.13	2.22	97243
2009-09-14	2.22	2.23	2.13	2.22	62885
2009-09-15	2.10	2.22	2.08	2.19	51107
2009-09-16	2.18	2.26	2.16	2.22	36500
2009-09-17	2.24	2.41	2.22	2.30	74763
2009-09-18	2.35	2.35	2.18	2.34	38089
2009-09-21	2.32	2.33	2.18	2.27	44020
2009-09-22	2.28	2.40	2.24	2.36	72185
2009-09-23	2.35	2.43	2.33	2.38	53363
2009-09-24	2.44	2.62	2.44	2.56	216006
2009-09-25	2.59	2.87	2.52	2.58	108204
2009-09-28	2.61	2.74	2.43	2.55	86502
2009-09-29	2.53	2.73	2.42	2.63	85375
2009-09-30	2.60	2.60	2.51	2.53	47492
2009-10-01	2.50	2.59	2.50	2.54	19878
2009-10-02	2.54	2.54	2.48	2.52	9721
2009-10-05	2.58	2.62	2.56	2.61	37561
2009-10-06	2.62	2.70	2.54	2.67	31730
2009-10-07	2.67	2.96	2.64	2.81	79881
2009-10-08	2.85	2.95	2.70	2.93	51194
2009-10-09	2.93	2.95	2.93	2.95	28409
2009-10-12	2.98	2.99	2.79	2.85	31624
2009-10-13	2.80	2.87	2.73	2.82	13826
2009-10-14	2.81	3.00	2.71	2.77	54333
2009-10-15	2.75	2.91	2.72	2.84	17461
2009-10-16	2.85	2.92	2.81	2.84	35921
2009-10-19	2.90	3.29	2.90	3.29	150774
2009-10-20	3.26	3.30	3.14	3.23	106585
2009-10-21	3.18	3.37	3.15	3.15	99639
2009-10-22	2.95	3.13	2.89	3.07	54134
2009-10-23	3.10	3.13	2.89	3.09	25100
2009-10-26	3.13	3.26	2.93	3.24	79678
2009-10-27	3.15	3.22	3.06	3.19	65788
2009-10-28	3.22	3.22	2.99	3.05	120294
2009-10-29	3.09	3.42	3.06	3.24	175856
2009-10-30	3.28	3.42	3.15	3.31	134163
2009-11-02	3.37	3.38	3.09	3.12	96774
2009-11-03	3.13	3.28	2.96	3.26	90114
2009-11-04	3.22	3.22	3.00	3.00	56413
2009-11-05	3.07	3.23	3.02	3.23	37227
2009-11-06	3.21	3.26	3.08	3.24	29019
2009-11-09	3.23	3.28	3.17	3.18	27812
2009-11-10	3.17	3.20	3.11	3.17	29319
2009-11-11	3.15	3.17	3.04	3.15	41612
2009-11-12	3.17	3.23	3.07	3.10	7796
2009-11-13	3.04	3.11	3.04	3.07	14410
2009-11-16	3.09	3.16	3.07	3.15	28684
2009-11-17	3.16	3.24	3.13	3.23	25933
2009-11-18	3.23	3.23	3.15	3.18	8380
2009-11-19	3.21	3.24	3.03	3.10	42472
2009-11-20	3.08	3.15	3.08	3.15	34066
2009-11-23	3.18	3.18	3.02	3.10	29772
2009-11-24	3.11	3.11	3.06	3.11	17757
2009-11-25	3.08	3.11	3.06	3.09	16243
2009-11-27	3.08	3.16	3.08	3.15	32616
2009-11-30	3.20	3.20	3.06	3.13	18710
2009-12-01	3.13	3.19	3.09	3.17	26622
2009-12-02	3.14	3.34	3.14	3.29	45223
2009-12-03	3.31	3.37	3.21	3.35	46412
2009-12-04	3.38	3.64	3.38	3.55	38536
2009-12-07	3.55	3.75	3.55	3.71	64876
2009-12-08	3.71	3.75	3.71	3.75	32342
2009-12-09	3.78	3.78	3.48	3.52	91495
2009-12-10	3.61	3.61	3.46	3.47	33617
2009-12-11	3.26	3.44	3.08	3.11	159608
2009-12-14	3.11	3.27	3.11	3.27	69363
2009-12-15	3.33	3.40	3.26	3.36	51334
2009-12-16	3.41	3.41	3.34	3.39	53938
2009-12-17	3.40	3.40	3.37	3.37	26480
2009-12-18	3.38	3.64	3.35	3.64	49210
2009-12-21	3.62	3.68	3.49	3.66	60289
2009-12-22	3.69	3.79	3.58	3.74	41630
2009-12-23	3.55	3.86	3.47	3.80	31578
2009-12-24	3.87	3.87	3.70	3.80	61045
2009-12-28	3.80	4.14	3.75	4.06	67950
2009-12-29	4.14	4.18	3.98	4.06	44670
2009-12-30	4.06	4.09	4.00	4.06	62571
2009-12-31	4.01	4.10	3.85	4.10	39791
2010-01-04	4.17	4.23	3.85	3.93	71306
2010-01-05	3.95	4.04	3.80	3.89	44663
2010-01-06	3.93	3.97	3.78	3.85	47334
2010-01-07	3.79	3.79	3.51	3.57	97684
2010-01-08	3.56	3.65	3.56	3.64	13254
2010-01-11	3.61	3.72	3.61	3.71	55051
2010-01-12	3.78	3.78	3.62	3.63	69493
2010-01-13	3.59	3.66	3.56	3.60	64638
2010-01-14	3.65	3.65	3.58	3.61	30903
2010-01-15	3.65	3.70	3.61	3.62	54476
2010-01-19	3.58	3.58	3.38	3.49	113996
2010-01-20	3.44	3.54	3.29	3.42	56130
2010-01-21	3.41	3.44	3.37	3.41	53600
2010-01-22	3.39	3.62	3.37	3.57	83640
2010-01-25	3.66	3.80	3.59	3.78	102665
2010-01-26	3.84	3.95	3.79	3.95	79217
2010-01-27	3.92	3.92	3.82	3.91	64123
2010-01-28	3.97	3.97	3.71	3.78	25193
2010-01-29	3.87	3.88	3.75	3.76	54347
2010-02-01	3.84	3.92	3.76	3.86	55290
2010-02-02	3.91	4.04	3.76	3.76	87318
2010-02-03	3.80	3.99	3.79	3.99	84256
2010-02-04	4.05	4.22	3.93	4.03	119388
2010-02-05	4.06	4.23	4.02	4.09	89737
2010-02-08	4.17	4.19	4.03	4.10	27257
2010-02-09	4.17	4.21	4.06	4.09	23393
2010-02-10	4.16	4.23	4.13	4.16	64157
2010-02-11	4.19	4.22	4.13	4.19	49627
2010-02-12	4.13	4.26	4.07	4.26	58320
2010-02-16	4.30	4.31	4.14	4.25	59613
2010-02-17	4.27	4.27	4.19	4.22	27019
2010-02-18	4.15	4.22	4.07	4.20	20112
2010-02-19	4.21	4.23	4.20	4.21	26788
2010-02-22	4.26	4.26	4.17	4.17	50741
2010-02-23	4.21	4.21	4.13	4.19	25914
2010-02-24	4.22	4.22	4.08	4.08	25349
2010-02-25	4.05	4.07	3.87	3.91	47736
2010-02-26	3.90	4.01	3.87	4.01	35200
2010-03-01	4.06	4.11	4.00	4.08	22593
2010-03-02	4.05	4.16	3.98	4.16	28509
2010-03-03	4.13	4.35	4.13	4.35	113037
2010-03-04	4.35	4.35	3.99	4.26	47164
2010-03-05	4.24	4.24	4.16	4.20	48769
2010-03-08	4.23	4.23	4.19	4.19	32597
2010-03-09	4.17	4.23	4.17	4.20	18165
2010-03-10	4.15	4.20	4.14	4.19	29815
2010-03-11	4.23	4.32	4.16	4.32	46172
2010-03-12	4.39	4.65	4.39	4.63	123087
2010-03-15	4.64	4.84	4.62	4.74	89864
2010-03-16	4.79	4.83	4.73	4.80	50503
2010-03-17	4.82	5.02	4.79	4.95	100832
2010-03-18	5.03	5.78	4.96	5.55	303748
2010-03-19	5.61	6.34	5.50	6.34	442100
2010-03-22	6.34	6.72	5.75	6.19	351110
2010-03-23	6.14	6.62	5.96	6.15	214022
2010-03-24	6.19	6.45	6.05	6.12	120901
2010-03-25	6.08	6.21	6.05	6.05	38890
2010-03-26	5.96	6.12	5.25	5.45	198825
2010-03-29	5.53	5.88	5.45	5.82	99363
2010-03-30	5.81	5.88	5.49	5.60	55898
2010-03-31	5.52	5.58	5.46	5.48	40525
2010-04-01	5.50	5.59	5.49	5.52	32916
2010-04-05	5.87	5.87	5.56	5.83	92738
2010-04-06	5.83	6.24	5.83	5.92	151457
2010-04-07	5.86	5.99	5.71	5.77	45055
2010-04-08	5.75	5.89	5.67	5.78	42424
2010-04-09	5.79	5.79	5.62	5.66	38112
2010-04-12	5.66	5.85	5.66	5.81	38186
2010-04-13	5.85	6.05	5.81	6.01	73660
2010-04-14	5.98	6.21	5.96	6.14	129679
2010-04-15	6.19	6.27	6.02	6.23	89597
2010-04-16	6.15	6.29	6.04	6.04	101738
2010-04-19	5.98	6.18	5.98	6.06	58163
2010-04-20	6.11	6.54	6.11	6.54	108108
2010-04-21	6.64	7.59	6.60	7.46	389085
2010-04-22	7.47	8.07	7.31	7.96	239247
2010-04-23	8.00	8.11	7.69	7.79	177451
2010-04-26	7.74	8.01	7.74	7.74	165798
2010-04-27	7.76	7.83	7.52	7.74	141341
2010-04-28	7.74	7.74	7.36	7.55	122269
2010-04-29	7.56	9.30	7.45	8.56	364992
2010-04-30	8.35	8.45	8.09	8.38	124461
2010-05-03	8.45	9.01	8.28	8.83	165583
2010-05-04	8.86	8.95	8.37	8.46	104270
2010-05-05	8.23	8.55	8.15	8.21	113331
2010-05-06	8.05	8.43	6.85	7.60	165481
2010-05-07	7.68	7.68	6.60	6.86	304554
2010-05-10	7.41	7.52	7.19	7.47	182443
2010-05-11	7.26	8.27	7.20	7.99	203419
2010-05-12	8.02	8.45	7.92	8.38	174727
2010-05-13	8.45	8.77	8.33	8.68	147028
2010-05-14	8.45	8.60	8.36	8.43	83885
2010-05-17	8.45	8.88	7.96	8.30	231892
2010-05-18	8.52	8.83	8.45	8.54	88068
2010-05-19	8.42	8.67	8.26	8.51	99986
2010-05-20	8.16	8.17	7.82	7.87	163036
2010-05-21	7.73	8.29	7.61	8.07	149800
2010-05-24	7.96	8.21	7.91	7.94	59621
2010-05-25	7.81	7.83	7.32	7.60	130459
2010-05-26	7.64	8.29	7.64	7.86	95866
2010-05-27	8.02	8.35	7.99	8.07	108352
2010-05-28	8.21	8.43	7.79	7.96	146138
2010-06-01	7.92	7.92	7.23	7.29	108880
2010-06-02	7.40	7.76	7.31	7.65	80336
2010-06-03	7.74	7.96	7.62	7.68	56674
2010-06-04	7.69	7.73	7.41	7.44	47302
2010-06-07	7.41	7.70	7.32	7.41	120134
2010-06-08	7.41	7.54	7.15	7.28	53717
2010-06-09	7.45	7.45	7.14	7.17	45485
2010-06-10	7.39	7.61	7.08	7.10	183997
2010-06-11	7.42	8.76	7.36	8.67	478822
2010-06-14	8.89	9.26	8.68	8.94	371284
2010-06-15	9.15	9.47	8.92	9.38	366953
2010-06-16	9.38	9.38	8.82	9.19	263455
2010-06-17	9.24	9.62	9.08	9.19	205548
2010-06-18	9.34	9.34	8.72	8.99	129722
2010-06-21	9.21	9.25	8.72	8.72	315535
2010-06-22	8.69	8.84	8.13	8.39	285987
2010-06-23	8.35	8.45	7.83	8.45	239412
2010-06-24	8.45	8.53	8.16	8.37	367645
2010-06-25	8.39	8.39	7.78	8.28	2330184
2010-06-28	8.20	9.76	8.20	9.61	2633602
2010-06-29	9.47	10.15	9.22	9.84	1335718
2010-06-30	9.84	11.72	9.63	10.78	1762198
2010-07-01	10.82	12.47	10.79	12.29	2401006
2010-07-02	12.21	13.17	10.89	12.20	2356395
2010-07-06	12.43	12.89	11.72	12.20	1298337
2010-07-07	12.03	12.43	11.44	12.28	1176402
2010-07-08	12.64	12.68	12.13	12.68	723242
2010-07-09	12.73	13.67	12.49	13.54	1218186
2010-07-12	13.70	14.05	13.47	13.82	1023281
2010-07-13	13.99	14.08	13.57	13.95	580513
2010-07-14	13.76	13.94	13.55	13.78	358852
2010-07-15	13.12	13.48	12.73	13.27	674868
2010-07-16	13.22	13.33	12.73	12.96	323327
2010-07-19	12.93	13.07	12.30	12.55	348618
2010-07-20	12.35	13.26	12.25	13.21	367543
2010-07-21	13.38	13.42	12.91	12.98	253689
2010-07-22	13.19	14.58	13.12	14.29	688394
2010-07-23	14.27	14.67	13.92	14.60	499074
2010-07-26	14.75	16.66	14.60	15.91	942364
2010-07-27	16.14	16.17	14.85	14.91	622236
2010-07-28	14.91	15.43	14.88	15.16	287501
2010-07-29	15.46	15.90	14.90	15.57	406829
2010-07-30	15.42	15.98	15.22	15.66	389956
2010-08-02	15.88	16.28	15.68	16.19	451712
2010-08-03	16.18	16.49	15.82	16.41	362404
2010-08-04	16.44	16.66	14.74	15.10	936258
2010-08-05	15.44	16.23	15.05	16.04	503475
2010-08-06	15.79	16.27	15.35	15.88	251052
2010-08-09	16.01	16.01	15.55	15.75	247959
2010-08-10	15.51	16.17	15.23	15.80	346478
2010-08-11	15.36	15.58	14.75	14.78	327942
2010-08-12	14.15	14.97	13.66	14.70	349264
2010-08-13	14.70	15.02	14.33	14.44	263466
2010-08-16	14.30	14.86	14.09	14.76	276816
2010-08-17	14.97	15.68	14.81	15.36	313793
2010-08-18	15.40	15.69	15.23	15.40	256833
2010-08-19	15.32	15.66	14.69	14.73	295410
2010-08-20	14.61	14.97	14.24	14.44	193060
2010-08-23	14.62	14.76	13.71	13.77	241199
2010-08-24	13.43	13.52	12.53	12.55	615419
2010-08-25	12.45	12.55	11.78	12.31	595937
2010-08-26	12.21	12.81	12.06	12.07	410348
2010-08-27	12.10	12.56	11.63	12.30	345301
2010-08-30	12.26	12.68	12.25	12.38	374335
2010-08-31	12.25	12.38	11.72	12.26	414781
2010-09-01	12.46	13.38	12.46	13.30	385773
2010-09-02	13.33	13.82	13.22	13.49	294492
2010-09-03	13.75	14.01	13.11	13.30	235802
2010-09-07	13.31	13.55	13.19	13.23	202502
2010-09-08	13.28	13.55	13.12	13.30	137791
2010-09-09	13.43	13.43	13.11	13.32	218646
2010-09-10	13.32	13.52	13.15	13.45	145611
2010-09-13	13.65	14.04	13.53	13.76	197186
2010-09-14	13.74	13.81	13.28	13.46	118921
2010-09-15	13.46	13.76	13.18	13.70	140543
2010-09-16	13.63	13.80	13.44	13.54	111767
2010-09-17	13.68	13.69	13.23	13.37	216288
2010-09-20	13.36	13.90	13.17	13.76	336818
2010-09-21	13.76	14.71	13.57	14.61	450056
2010-09-22	14.62	15.08	14.44	14.80	386949
2010-09-23	14.75	15.68	14.75	15.19	369733
2010-09-24	15.41	15.65	15.33	15.58	166272
2010-09-27	15.59	15.73	15.06	15.37	202289
2010-09-28	15.45	15.56	15.02	15.32	156255
2010-09-29	15.26	15.73	15.07	15.25	237563
2010-09-30	15.39	15.62	14.50	15.04	286848
2010-10-01	15.22	15.38	14.63	15.01	156872
2010-10-04	14.91	15.13	14.38	14.52	170865
2010-10-05	14.71	15.33	14.55	15.22	122773
2010-10-06	15.21	15.24	14.54	14.71	108526
2010-10-07	14.85	14.94	14.36	14.56	122459
2010-10-08	14.56	15.02	14.48	14.87	100647
2010-10-11	14.78	14.82	14.42	14.47	123708
2010-10-12	14.47	14.58	14.13	14.25	196530
2010-10-13	14.31	14.84	13.80	14.75	291693
2010-10-14	14.87	15.36	14.66	15.27	305938
2010-10-15	15.56	15.56	13.76	13.76	469475
2010-10-18	13.82	13.82	12.62	12.90	564083
2010-10-19	12.65	13.31	12.39	12.52	265955
2010-10-20	12.54	12.99	12.45	12.83	252103
2010-10-21	12.86	13.16	11.99	12.20	255172
2010-10-22	12.21	12.42	11.94	12.39	122290
2010-10-25	12.51	12.61	12.12	12.50	290728
2010-10-26	12.45	13.48	12.39	13.30	387232
2010-10-27	13.27	13.36	12.42	12.72	282614
2010-10-28	12.85	12.87	12.34	12.58	98499
2010-10-29	12.50	12.81	12.39	12.41	122180
2010-11-01	12.49	12.59	11.58	11.62	323957
2010-11-02	11.68	12.29	11.36	12.28	237890
2010-11-03	12.33	12.42	11.96	12.27	74990
2010-11-04	12.47	12.59	12.39	12.55	100443
2010-11-05	12.54	13.21	12.54	13.11	226783
2010-11-08	14.47	14.91	14.09	14.80	1015024
2010-11-09	14.89	15.70	14.80	15.23	454178
2010-11-10	15.06	15.29	14.65	15.19	258865
2010-11-11	15.13	16.33	15.03	16.05	509284
2010-11-12	15.87	15.87	15.35	15.50	271408
2010-11-15	15.57	16.14	15.56	15.60	174202
2010-11-16	15.87	17.10	15.71	17.10	669790
2010-11-17	17.23	18.93	17.21	18.79	770215
2010-11-18	18.87	19.62	18.69	19.01	437163
2010-11-19	18.96	19.13	18.30	19.06	291182
2010-11-22	19.06	19.31	18.47	18.74	323764
2010-11-23	18.56	18.73	18.09	18.18	319633
2010-11-24	18.43	18.63	18.14	18.36	309404
2010-11-26	18.19	18.41	18.14	18.30	119491
2010-11-29	18.26	18.41	17.83	17.92	199278
2010-11-30	17.77	18.01	17.55	17.58	299593
2010-12-01	17.87	18.80	17.60	18.77	334742
2010-12-02	18.83	19.86	18.61	19.57	394163
2010-12-03	19.60	20.32	19.54	20.11	254043
2010-12-06	20.01	20.12	19.12	19.80	274158
2010-12-07	20.09	20.27	19.07	19.13	263343
2010-12-08	19.26	19.40	18.60	18.82	169825
2010-12-09	18.97	19.51	18.65	19.39	205681
2010-12-10	19.64	24.38	19.64	24.36	1248351
2010-12-13	24.72	25.47	23.61	23.84	649012
2010-12-14	23.80	24.09	23.24	23.45	322799
2010-12-15	23.53	24.30	23.07	23.71	350267
2010-12-16	23.83	24.16	22.28	23.29	472275
2010-12-17	23.20	23.26	22.31	22.63	417278
2010-12-20	22.89	23.25	22.55	22.67	281993
2010-12-21	22.83	23.80	21.87	23.63	541249
2010-12-22	23.79	24.91	22.73	22.97	713211
2010-12-23	22.97	23.65	22.36	23.39	348279
2010-12-27	23.42	23.49	22.63	22.66	247885
2010-12-28	22.62	22.81	21.87	22.06	216664
2010-12-29	22.04	22.36	21.56	21.87	152695
2010-12-30	21.76	22.17	21.56	21.66	132186
2010-12-31	21.64	21.97	21.56	21.69	108918
2011-01-03	22.09	22.69	20.77	22.51	554483
2011-01-04	22.53	22.70	21.14	21.64	352948
2011-01-05	21.60	22.12	21.55	22.07	210903
2011-01-06	22.12	22.21	21.60	21.74	245492
2011-01-07	21.74	21.89	20.59	21.21	205679
2011-01-10	21.04	21.25	20.59	21.15	154665
2011-01-11	21.15	21.67	20.66	20.79	194300
2011-01-12	21.02	22.96	20.87	22.71	782658
2011-01-13	22.86	23.82	22.51	22.79	548140
2011-01-14	22.83	23.56	22.32	23.28	346644
2011-01-18	23.34	23.56	22.74	23.36	292661
2011-01-19	23.44	23.52	20.86	20.99	543652
2011-01-20	20.76	20.88	19.56	20.22	486529
2011-01-21	20.54	20.88	19.88	19.91	245966
2011-01-24	19.94	20.07	19.39	19.55	224938
2011-01-25	19.37	19.63	18.96	19.60	163072
2011-01-26	19.67	20.31	19.45	20.21	155040
2011-01-27	20.18	20.35	19.91	20.11	122043
2011-01-28	20.13	20.16	19.18	19.26	212392
2011-01-31	19.23	19.69	19.02	19.47	187138
2011-02-01	19.58	20.22	19.14	20.13	268767
2011-02-02	20.11	20.18	19.50	19.83	137393
2011-02-03	19.74	20.11	19.40	20.00	175067
2011-02-04	19.87	20.16	19.54	20.09	159164
2011-02-07	20.08	21.15	20.08	21.15	467460
2011-02-08	21.32	21.33	20.64	20.95	245413
2011-02-09	20.89	22.18	20.88	22.11	426501
2011-02-10	21.76	24.17	21.54	22.98	739379
2011-02-11	22.99	23.34	22.47	22.94	197939
2011-02-14	22.99	23.57	22.49	23.45	177814
2011-02-15	23.44	23.46	22.11	22.14	267073
2011-02-16	22.12	22.30	21.26	21.87	311202
2011-02-17	21.87	23.23	21.56	22.96	270911
2011-02-18	22.98	23.03	22.28	22.38	193936
2011-02-22	22.08	22.51	21.26	21.29	217626
2011-02-23	21.55	21.55	20.07	20.21	467348
2011-02-24	20.82	20.82	19.89	20.44	400437
2011-02-25	20.92	22.41	20.55	22.30	402038
2011-02-28	22.56	23.02	21.23	22.01	263069
2011-03-01	22.12	22.24	21.14	21.15	172483
2011-03-02	21.39	22.40	20.93	22.29	252138
2011-03-03	22.55	23.08	22.15	22.90	262153
2011-03-04	22.91	22.91	22.37	22.62	153391
2011-03-07	22.76	22.94	21.40	21.92	189392
2011-03-08	21.92	22.50	21.56	22.46	161967
2011-03-09	22.45	23.16	22.19	22.61	214080
2011-03-10	22.10	22.19	21.27	21.31	257561
2011-03-11	21.14	22.28	20.93	22.00	175066
2011-03-14	21.60	21.99	21.15	21.41	139647
2011-03-15	20.17	21.81	20.17	21.51	200774
2011-03-16	21.56	21.80	20.28	20.77	445305
2011-03-17	21.34	21.53	19.90	20.16	297482
2011-03-18	20.55	20.70	19.87	20.03	367491
2011-03-21	20.60	20.82	20.07	20.74	167925
2011-03-22	20.73	21.11	20.60	20.99	153617
2011-03-23	20.86	20.89	20.41	20.62	158950
2011-03-24	20.71	21.48	20.53	21.27	327966
2011-03-25	21.31	21.90	21.20	21.59	268478
2011-03-28	21.62	22.25	21.52	21.66	291297
2011-03-29	21.60	21.92	21.36	21.88	217311
2011-03-30	21.98	23.03	21.93	22.45	330284
2011-03-31	22.52	23.97	22.49	22.79	444941
2011-04-01	23.14	23.67	22.82	23.51	406576
2011-04-04	23.88	24.03	22.89	23.01	234120
2011-04-05	23.01	23.79	22.64	23.52	201451
2011-04-06	23.75	24.22	23.03	23.86	347480
2011-04-07	23.95	24.10	23.26	23.51	152155
2011-04-08	23.61	25.28	23.61	25.04	736102
2011-04-11	25.25	25.75	23.54	23.79	399640
2011-04-12	23.48	23.55	22.58	23.04	206192
2011-04-13	23.32	23.82	23.25	23.79	130380
2011-04-14	23.45	23.70	23.12	23.34	112393
2011-04-15	23.33	23.90	23.04	23.63	135695
2011-04-18	22.86	23.36	22.70	23.15	198429
2011-04-19	23.23	23.61	22.93	23.47	146392
2011-04-20	24.04	24.44	23.61	23.94	147795
2011-04-21	24.23	24.71	23.78	24.54	137618
2011-04-25	24.33	24.90	23.98	24.38	170586
2011-04-26	24.51	24.71	23.89	23.94	153105
2011-04-27	24.05	24.05	23.42	23.67	134076
2011-04-28	23.64	24.48	23.59	24.16	153248
2011-04-29	24.27	24.66	23.99	24.51	137107
2011-05-02	24.62	24.69	23.52	23.73	209003
2011-05-03	23.60	23.94	23.07	23.20	159780
2011-05-04	23.21	23.21	22.19	22.28	185542
2011-05-05	21.99	22.95	21.98	22.41	152708
2011-05-06	22.86	23.16	22.40	22.68	112476
2011-05-09	22.70	24.87	22.64	24.58	333360
2011-05-10	24.82	25.22	24.60	24.96	209128
2011-05-11	24.97	24.97	23.86	24.34	145223
2011-05-12	24.21	24.29	23.31	23.57	238067
2011-05-13	23.66	23.84	23.32	23.61	99564
2011-05-16	23.34	23.38	22.26	22.33	176201
2011-05-17	22.09	22.63	22.02	22.38	239882
2011-05-18	22.32	22.78	22.13	22.33	267841
2011-05-19	22.61	22.85	22.17	22.52	173156
2011-05-20	22.51	23.23	22.36	22.89	159149
2011-05-23	8.87	9.19	8.79	9.09	174936
2011-05-24	9.07	9.30	8.96	9.19	167825
2011-05-25	9.17	9.54	9.14	9.44	165528
2011-05-26	9.41	9.66	9.33	9.60	141377
2011-05-27	9.69	9.87	9.61	9.79	302313
2011-05-31	9.97	9.97	9.61	9.91	767900
2011-06-01	9.82	9.93	9.67	9.74	299356
2011-06-02	9.77	9.80	9.45	9.70	148632
2011-06-03	9.41	9.76	9.41	9.60	155621
2011-06-06	9.57	9.61	9.36	9.49	201898
2011-06-07	9.60	9.62	9.30	9.31	139092
2011-06-08	9.30	9.30	8.88	9.00	326150
2011-06-09	9.01	9.15	8.87	9.02	139870
2011-06-10	8.92	9.08	8.65	8.67	208909
2011-06-13	8.65	8.84	8.45	8.52	271929
2011-06-14	8.63	8.87	8.46	8.76	329126
2011-06-15	8.60	8.62	8.35	8.38	245568
2011-06-16	8.35	8.40	8.06	8.24	243779
2011-06-17	8.32	8.60	8.28	8.31	235343
2011-06-20	8.28	8.43	8.27	8.34	110276
2011-06-21	8.47	8.91	8.43	8.82	276881
2011-06-22	8.74	9.09	8.73	8.84	167638
2011-06-23	8.68	9.09	8.60	9.07	179538
2011-06-24	9.15	9.17	8.84	8.94	416511
2011-06-27	8.90	8.91	8.58	8.73	280753
2011-06-28	8.79	9.08	8.77	9.03	187833
2011-06-29	9.04	9.57	8.96	9.05	559486
2011-06-30	9.11	9.15	8.92	9.08	149042
2011-07-01	9.10	9.41	9.07	9.30	341171
2011-07-05	9.28	9.29	9.07	9.26	203975
2011-07-06	9.27	9.41	9.11	9.37	242113
2011-07-07	9.54	9.54	9.21	9.27	160597
2011-07-08	9.07	9.29	9.07	9.25	170545
2011-07-11	9.12	9.26	9.07	9.19	226250
2011-07-12	9.12	9.23	8.99	9.02	267989
2011-07-13	9.10	9.28	9.07	9.16	267386
2011-07-14	9.21	9.30	8.84	8.88	145949
2011-07-15	8.91	9.13	8.90	9.07	208741
2011-07-18	8.98	9.05	8.70	8.80	201618
2011-07-19	8.86	8.90	8.68	8.84	205218
2011-07-20	8.87	8.87	8.58	8.64	161672
2011-07-21	8.69	8.82	8.65	8.69	156322
2011-07-22	8.70	8.81	8.59	8.70	96381
2011-07-25	8.59	8.66	8.52	8.56	93731
2011-07-26	8.51	8.57	8.41	8.47	103562
2011-07-27	8.39	8.39	8.14	8.16	195114
2011-07-28	8.14	8.55	8.06	8.29	173064
2011-07-29	8.18	8.30	8.08	8.10	160660
2011-08-01	8.24	8.33	8.09	8.13	217202
2011-08-02	8.10	8.26	7.86	7.87	140169
2011-08-03	7.88	7.99	7.56	7.97	192576
2011-08-04	7.85	7.87	7.43	7.44	279661
2011-08-05	7.55	7.70	7.14	7.23	243686
2011-08-08	6.98	7.12	6.57	6.61	387310
2011-08-09	6.79	7.21	6.45	7.19	276227
2011-08-10	6.93	7.01	6.66	6.67	167614
2011-08-11	6.70	7.19	6.70	7.06	167979
2011-08-12	7.15	7.21	6.98	7.03	95543
2011-08-15	7.15	7.50	7.15	7.39	130206
2011-08-16	7.39	7.39	6.95	7.05	149204
2011-08-17	7.11	7.11	6.85	6.93	108940
2011-08-18	6.59	6.69	6.39	6.47	167126
2011-08-19	6.24	6.63	6.24	6.31	102534
2011-08-22	6.52	6.58	6.26	6.32	132598
2011-08-23	6.33	6.76	6.29	6.72	116598
2011-08-24	6.71	7.07	6.59	6.79	255519
2011-08-25	6.85	6.91	6.37	6.55	151941
2011-08-26	6.50	6.74	6.32	6.68	119504
2011-08-29	6.84	7.19	6.81	7.14	223228
2011-08-30	7.10	7.30	6.93	7.20	170376
2011-08-31	7.29	7.39	7.14	7.34	309544
2011-09-01	7.39	7.43	7.05	7.11	162879
2011-09-02	6.87	7.04	6.77	6.84	128205
2011-09-06	6.57	7.02	6.55	6.99	143445
2011-09-07	7.15	7.15	6.99	7.12	105458
2011-09-08	7.07	7.11	6.81	6.95	136254
2011-09-09	6.86	6.92	6.66	6.76	128196
2011-09-12	6.64	6.97	6.62	6.97	117028
2011-09-13	7.04	7.12	6.88	7.04	143766
2011-09-14	7.15	7.20	6.90	6.98	103040
2011-09-15	7.09	7.22	7.00	7.21	105764
2011-09-16	7.28	7.37	7.18	7.35	142299
2011-09-19	7.17	7.31	7.10	7.26	81676
2011-09-20	7.27	7.39	6.96	6.99	127319
2011-09-21	7.01	7.18	6.76	6.77	83613
2011-09-22	6.49	6.66	6.37	6.48	224412
2011-09-23	6.48	6.87	6.48	6.66	125711
2011-09-26	6.76	6.77	6.36	6.69	117478
2011-09-27	6.89	7.20	6.84	7.00	176371
2011-09-28	7.02	7.17	6.72	6.72	109612
2011-09-29	7.08	7.11	6.69	7.07	113868
2011-09-30	6.92	7.14	6.81	6.85	121917
2011-10-03	6.77	6.96	6.34	6.34	152265
2011-10-04	6.27	6.87	6.22	6.85	180608
2011-10-05	6.86	6.88	6.63	6.81	124439
2011-10-06	6.77	7.21	6.77	7.20	118267
2011-10-07	6.33	6.70	6.05	6.09	365955
2011-10-10	6.23	6.28	5.86	6.00	302919
2011-10-11	5.92	5.94	5.59	5.72	364920
2011-10-12	5.81	6.22	5.80	6.01	334857
2011-10-13	5.98	6.18	5.98	6.06	245340
2011-10-14	6.18	6.18	5.99	6.06	252279
2011-10-17	6.03	6.26	6.00	6.11	251100
2011-10-18	6.14	6.37	6.09	6.27	322201
2011-10-19	6.24	6.44	6.23	6.37	143231
2011-10-20	6.38	6.53	6.18	6.44	169797
2011-10-21	6.58	6.58	6.26	6.50	132644
2011-10-24	6.50	6.69	6.49	6.58	143616
2011-10-25	6.52	6.61	6.36	6.38	145236
2011-10-26	6.50	6.64	6.41	6.58	129969
2011-10-27	6.87	6.89	6.69	6.73	250826
2011-10-28	6.67	7.07	6.67	7.01	185978
2011-10-31	7.26	7.28	6.87	6.87	411413
2011-11-01	6.73	7.29	6.59	7.17	415762
2011-11-02	7.29	8.00	7.29	7.99	393690
2011-11-03	8.17	8.34	8.00	8.18	425372
2011-11-04	8.08	8.12	7.77	7.96	226276
2011-11-07	7.91	8.06	7.77	7.93	194528
2011-11-08	8.07	8.49	7.97	8.46	294165
2011-11-09	8.22	8.48	8.18	8.23	174053
2011-11-10	8.43	8.43	8.10	8.15	133128
2011-11-11	8.30	8.35	8.19	8.27	122114
2011-11-14	8.22	8.24	7.90	7.93	399380
2011-11-15	7.84	7.92	7.52	7.74	211164
2011-11-16	7.65	7.99	7.51	7.81	200157
2011-11-17	7.78	7.90	7.54	7.66	125233
2011-11-18	7.65	7.87	7.65	7.71	100173
2011-11-21	7.62	7.72	7.49	7.57	165591
2011-11-22	7.57	7.66	7.32	7.35	158825
2011-11-23	7.26	7.26	6.90	6.99	134980
2011-11-25	6.91	6.99	6.79	6.84	63441
2011-11-28	7.11	7.19	6.74	6.99	217523
2011-11-29	7.01	7.05	6.74	7.01	247373
2011-11-30	7.38	7.78	7.19	7.77	335237
2011-12-01	7.72	7.86	7.61	7.71	234126
2011-12-02	7.88	8.05	7.76	7.99	218316
2011-12-05	8.15	8.15	7.91	8.03	178522
2011-12-06	8.01	8.14	7.91	8.06	155132
2011-12-07	8.02	8.08	7.74	7.97	88980
2011-12-08	7.90	7.92	7.53	7.54	133600
2011-12-09	7.58	7.86	7.56	7.80	146363
2011-12-12	7.66	7.91	7.65	7.87	94275
2011-12-13	7.44	7.62	6.37	6.40	611005
2011-12-14	6.40	6.40	5.57	5.74	502277
2011-12-15	5.85	6.06	5.71	5.74	365344
2011-12-16	5.74	5.89	5.57	5.82	352461
2011-12-19	5.84	5.86	5.68	5.68	171731
2011-12-20	5.83	5.85	5.58	5.64	227250
2011-12-21	5.57	5.73	5.44	5.66	225004
2011-12-22	5.68	5.74	5.45	5.53	207333
2011-12-23	5.57	5.59	5.38	5.57	203551
2011-12-27	5.59	5.64	5.51	5.57	109784
2011-12-28	5.58	5.59	5.27	5.30	158567
2011-12-29	5.30	5.46	5.29	5.38	122992
2011-12-30	5.38	5.64	5.34	5.61	190973
2012-01-03	5.76	5.84	5.66	5.71	190751
2012-01-04	5.67	5.69	5.38	5.39	131115
2012-01-05	5.34	5.42	5.24	5.39	246564
2012-01-06	5.39	5.42	5.29	5.34	112088
2012-01-09	5.35	5.56	5.31	5.55	185364
2012-01-10	5.62	5.86	5.61	5.68	362576
2012-01-11	5.70	5.77	5.62	5.66	159475
2012-01-12	5.68	5.70	5.54	5.68	134579
2012-01-13	5.60	5.73	5.56	5.67	112593
2012-01-17	5.75	5.75	5.58	5.74	202538
2012-01-18	5.73	5.86	5.60	5.86	118056
2012-01-19	5.86	5.91	5.74	5.76	92189
2012-01-20	5.72	5.82	5.70	5.80	119948
2012-01-23	5.78	5.80	5.63	5.64	74319
2012-01-24	5.61	5.67	5.51	5.61	62227
2012-01-25	5.58	5.67	5.45	5.58	63081
2012-01-26	5.60	5.62	5.48	5.61	84657
2012-01-27	5.58	5.67	5.46	5.48	82731
2012-01-30	5.45	5.52	5.38	5.40	67443
2012-01-31	5.43	5.53	5.25	5.26	169383
2012-02-01	5.27	5.53	5.24	5.51	152426
2012-02-02	5.50	5.67	5.45	5.67	80506
2012-02-03	5.77	5.77	5.61	5.63	136028
2012-02-06	5.61	5.71	5.44	5.46	160256
2012-02-07	5.44	5.52	5.44	5.46	80867
2012-02-08	5.46	5.50	5.26	5.30	207819
2012-02-09	5.33	5.36	5.14	5.20	192993
2012-02-10	5.12	5.28	5.11	5.22	274966
2012-02-13	5.31	5.37	5.20	5.28	190616
2012-02-14	5.27	5.33	5.19	5.27	85209
2012-02-15	5.25	5.36	5.19	5.28	113880
2012-02-16	5.27	5.58	5.27	5.54	98548
2012-02-17	5.56	5.58	5.44	5.54	91246
2012-02-21	5.47	5.47	5.24	5.33	109322
2012-02-22	5.30	5.40	5.25	5.25	60501
2012-02-23	5.25	5.39	5.18	5.35	116491
2012-02-24	5.37	5.42	5.21	5.24	73363
2012-02-27	5.20	5.27	5.17	5.25	41841
2012-02-28	5.27	5.31	5.17	5.30	117045
2012-02-29	5.33	5.49	5.20	5.41	296445
2012-03-01	5.42	5.49	5.14	5.16	135068
2012-03-02	5.15	5.19	4.99	5.01	118134
2012-03-05	5.02	5.15	5.01	5.08	129610
2012-03-06	5.05	5.08	4.84	4.90	98361
2012-03-07	4.91	4.95	4.67	4.85	175843
2012-03-08	4.87	4.93	4.80	4.82	71170
2012-03-09	4.81	5.08	4.78	5.02	119953
2012-03-12	5.05	5.11	4.87	5.02	133889
2012-03-13	5.21	5.86	5.21	5.82	326975
2012-03-14	5.85	6.24	5.83	6.20	301423
2012-03-15	6.22	6.27	6.13	6.25	184685
2012-03-16	6.26	6.26	5.99	6.15	299961
2012-03-19	6.18	6.18	6.07	6.09	106762
2012-03-20	6.03	6.12	5.97	6.01	121106
2012-03-21	6.06	6.16	6.00	6.13	110324
2012-03-22	5.93	6.00	5.74	5.75	140187
2012-03-23	5.75	5.82	5.69	5.72	87479
2012-03-26	5.82	5.96	5.79	5.88	73697
2012-03-27	5.89	5.90	5.73	5.74	56712
2012-03-28	5.74	5.83	5.53	5.60	110077
2012-03-29	5.55	5.57	5.41	5.54	82121
2012-03-30	5.62	5.66	5.55	5.58	77127
2012-04-02	5.58	5.83	5.54	5.82	101502
2012-04-03	5.80	5.91	5.74	5.80	112515
2012-04-04	5.70	5.76	5.48	5.50	87668
2012-04-05	5.50	5.70	5.47	5.63	98006
2012-04-09	5.51	5.55	5.40	5.47	98762
2012-04-10	5.47	5.49	5.32	5.35	110196
2012-04-11	5.42	5.52	5.40	5.50	104878
2012-04-12	5.50	5.60	5.47	5.56	72560
2012-04-13	5.52	5.57	5.38	5.41	83101
2012-04-16	5.46	5.49	5.40	5.45	92188
2012-04-17	5.50	5.54	5.36	5.45	93990
2012-04-18	5.43	5.49	5.42	5.47	58767
2012-04-19	5.47	5.54	5.17	5.21	111754
2012-04-20	5.27	5.30	5.18	5.21	80363
2012-04-23	5.21	5.21	5.02	5.08	119304
2012-04-24	5.08	5.12	5.04	5.12	66538
2012-04-25	5.19	5.19	5.06	5.12	44456
2012-04-26	5.09	5.13	5.06	5.12	38477
2012-04-27	5.11	5.18	5.05	5.08	101539
2012-04-30	5.08	5.11	5.02	5.03	46838
2012-05-01	5.04	5.12	4.92	4.93	86561
2012-05-02	4.89	4.99	4.76	4.97	134787
2012-05-03	4.96	5.11	4.91	4.97	94202
2012-05-04	4.94	4.99	4.79	4.92	102296
2012-05-07	4.91	5.07	4.85	5.05	83080
2012-05-08	5.00	5.01	4.79	4.87	138726
2012-05-09	4.80	5.02	4.80	5.00	49520
2012-05-10	5.03	5.05	4.88	5.00	46680
2012-05-11	4.93	5.18	4.93	4.97	61093
2012-05-14	4.90	4.93	4.81	4.82	66593
2012-05-15	4.82	4.92	4.78	4.84	65894
2012-05-16	4.89	4.89	4.78	4.79	73970
2012-05-17	4.81	4.90	4.76	4.82	76073
2012-05-18	4.85	4.89	4.78	4.83	65291
2012-05-21	4.87	5.11	4.85	5.03	59777
2012-05-22	5.02	5.04	4.77	4.82	126501
2012-05-23	4.78	4.88	4.72	4.85	76077
2012-05-24	4.85	4.87	4.72	4.87	41567
2012-05-25	4.87	4.91	4.85	4.88	38577
2012-05-29	4.96	4.96	4.85	4.90	62191
2012-05-30	4.82	4.87	4.78	4.79	62076
2012-05-31	4.79	4.97	4.76	4.95	247518
2012-06-01	4.84	4.96	4.79	4.79	77382
2012-06-04	4.79	4.95	4.77	4.88	69244
2012-06-05	4.84	4.94	4.82	4.90	61038
2012-06-06	4.93	5.00	4.88	4.99	53509
2012-06-07	5.06	5.23	5.05	5.14	130906
2012-06-08	5.14	5.38	5.02	5.18	133818
2012-06-11	5.27	5.29	5.04	5.08	77229
2012-06-12	5.14	5.48	5.12	5.48	162777
2012-06-13	5.44	5.44	5.16	5.21	81658
2012-06-14	5.16	5.48	5.01	5.43	111470
2012-06-15	5.45	5.49	5.30	5.42	128176
2012-06-18	5.36	5.51	5.31	5.48	72352
2012-06-19	5.52	5.63	5.45	5.58	77905
2012-06-20	5.59	5.67	5.54	5.60	88150
2012-06-21	5.60	5.65	5.52	5.55	69727
2012-06-22	5.61	5.80	5.57	5.77	322219
2012-06-25	5.60	5.60	5.43	5.55	166108
2012-06-26	5.57	5.86	5.57	5.79	125441
2012-06-27	5.84	5.85	5.71	5.79	244622
2012-06-28	5.74	5.79	5.68	5.76	96630
2012-06-29	5.88	5.90	5.82	5.86	118372
2012-07-02	5.88	6.02	5.82	6.01	180679
2012-07-03	6.00	6.06	5.95	6.06	36267
2012-07-05	6.03	6.12	6.03	6.08	59455
2012-07-06	6.00	6.12	5.98	6.11	59569
2012-07-09	6.07	6.21	6.06	6.15	62234
2012-07-10	6.20	6.23	6.09	6.20	108081
2012-07-11	6.22	6.41	6.13	6.19	83288
2012-07-12	6.15	6.20	6.10	6.16	67121
2012-07-13	6.13	6.13	6.04	6.08	61829
2012-07-16	6.08	6.13	6.06	6.09	88484
2012-07-17	6.13	6.13	6.06	6.08	67544
2012-07-18	6.07	6.15	6.04	6.09	41150
2012-07-19	6.12	6.12	5.98	6.00	37492
2012-07-20	5.92	6.20	5.89	6.10	70266
2012-07-23	5.96	6.11	5.94	6.07	43489
2012-07-24	6.07	6.09	5.98	6.06	61648
2012-07-25	6.09	6.16	6.04	6.08	41389
2012-07-26	6.16	6.16	5.94	6.00	48855
2012-07-27	6.04	6.12	5.98	6.11	44239
2012-07-30	6.11	6.19	6.03	6.06	49926
2012-07-31	6.05	6.26	6.04	6.05	77190
2012-08-01	6.09	6.09	5.87	5.87	75615
2012-08-02	5.83	5.95	5.74	5.76	51691
2012-08-03	5.86	6.11	5.86	5.99	41443
2012-08-06	6.02	6.23	6.02	6.16	106220
2012-08-07	6.22	6.23	6.07	6.10	58014
2012-08-08	6.06	6.17	6.06	6.07	33276
2012-08-09	6.09	6.13	5.98	6.09	34308
2012-08-10	6.07	6.07	5.88	5.96	41543
2012-08-13	5.95	5.99	5.95	5.99	50589
2012-08-14	6.01	6.03	5.96	5.99	17487
2012-08-15	5.96	6.00	5.88	5.97	19673
2012-08-16	5.97	6.04	5.89	6.01	32599
2012-08-17	6.00	6.06	5.94	6.04	60837
2012-08-20	6.00	6.13	5.95	5.98	107129
2012-08-21	6.02	6.13	5.96	5.97	71843
2012-08-22	5.94	6.12	5.92	6.03	94612
2012-08-23	6.01	6.03	5.93	5.95	57211
2012-08-24	5.93	6.06	5.92	5.99	61494
2012-08-27	6.00	6.09	5.93	6.04	115073
2012-08-28	6.04	6.04	5.98	6.03	50184
2012-08-29	6.03	6.10	5.97	6.08	18601
2012-08-30	6.05	6.17	5.98	6.07	81802
2012-08-31	6.10	6.10	5.98	6.01	76605
2012-09-04	5.98	6.04	5.95	6.01	56057
2012-09-05	6.00	6.08	5.96	6.04	65287
2012-09-06	6.06	6.25	6.04	6.13	106189
2012-09-07	6.16	6.19	6.06	6.06	39389
2012-09-10	6.06	6.26	6.06	6.17	56702
2012-09-11	6.16	6.19	6.07	6.17	28694
2012-09-12	6.16	6.16	6.07	6.10	35129
2012-09-13	6.10	6.27	6.08	6.17	45054
2012-09-14	6.19	6.27	6.14	6.25	47653
2012-09-17	6.21	6.27	6.19	6.27	82614
2012-09-18	6.24	6.30	6.20	6.26	57222
2012-09-19	6.25	6.32	6.25	6.26	42173
2012-09-20	6.21	6.28	6.21	6.25	16495
2012-09-21	6.31	6.33	6.25	6.32	85525
2012-09-24	6.31	6.38	6.25	6.28	36191
2012-09-25	6.31	6.34	6.26	6.26	73395
2012-09-26	6.30	6.36	6.25	6.31	39378
2012-09-27	6.32	6.37	6.19	6.30	75792
2012-09-28	6.04	6.35	6.00	6.14	98741
2012-10-01	6.22	6.28	6.10	6.23	112085
2012-10-02	6.26	6.37	6.23	6.32	64728
2012-10-03	6.36	6.52	6.32	6.50	76542
2012-10-04	6.44	6.51	6.40	6.46	73658
2012-10-05	6.47	6.58	6.38	6.43	67150
2012-10-08	6.40	6.43	6.27	6.31	55782
2012-10-09	6.34	6.38	6.26	6.28	32945
2012-10-10	6.31	6.50	6.29	6.46	36666
2012-10-11	6.50	6.58	6.48	6.53	46124
2012-10-12	6.54	6.54	6.28	6.35	30313
2012-10-15	6.38	6.47	6.33	6.44	43547
2012-10-16	6.49	6.50	6.28	6.35	29701
2012-10-17	6.38	6.38	6.22	6.29	31361
2012-10-18	6.27	6.31	6.13	6.13	95199
2012-10-19	6.09	6.13	6.05	6.07	42236
2012-10-22	6.06	6.13	6.02	6.04	60477
2012-10-23	5.99	6.09	5.92	5.98	64317
2012-10-24	6.04	6.35	6.01	6.30	87791
2012-10-25	6.35	6.41	6.24	6.32	56344
2012-10-26	6.32	6.34	6.01	6.08	92300
2012-10-31	6.08	6.12	5.89	6.05	124081
2012-11-01	5.69	5.91	5.56	5.91	153763
2012-11-02	5.91	5.91	5.73	5.74	84644
2012-11-05	5.74	5.78	5.61	5.70	99864
2012-11-06	5.70	5.88	5.70	5.83	73639
2012-11-07	5.76	5.81	5.55	5.55	61614
2012-11-08	5.56	5.61	5.37	5.54	65328
2012-11-09	5.53	5.61	5.48	5.57	28861
2012-11-12	5.58	5.71	5.58	5.62	27543
2012-11-13	5.62	5.65	5.46	5.49	56056
2012-11-14	5.48	5.63	5.37	5.48	105081
2012-11-15	5.45	5.48	5.33	5.40	83658
2012-11-16	5.36	5.51	5.24	5.46	107600
2012-11-19	5.52	5.55	5.46	5.51	53206
2012-11-20	5.51	5.56	5.38	5.42	104326
2012-11-21	5.45	5.48	5.35	5.37	62754
2012-11-23	5.39	5.46	5.36	5.40	15690
2012-11-26	5.41	5.45	5.30	5.41	46067
2012-11-27	5.45	5.45	5.33	5.38	119263
2012-11-28	5.37	5.43	5.30	5.43	84314
2012-11-29	5.46	5.51	5.42	5.50	32063
2012-11-30	5.52	5.52	5.37	5.48	76642
2012-12-03	5.51	5.56	5.39	5.51	56385
2012-12-04	5.52	5.57	5.43	5.54	41254
2012-12-05	5.55	5.60	5.51	5.58	38158
2012-12-06	5.59	5.67	5.51	5.57	37064
2012-12-07	5.58	5.63	5.49	5.58	29420
2012-12-10	5.89	5.91	5.60	5.75	96179
2012-12-11	5.80	5.80	5.56	5.61	73846
2012-12-12	5.61	5.79	5.55	5.58	54097
2012-12-13	5.60	5.71	5.58	5.67	35729
2012-12-14	5.63	5.81	5.56	5.76	66440
2012-12-17	5.76	5.87	5.72	5.82	93885
2012-12-18	5.82	5.86	5.70	5.83	60478
2012-12-19	5.85	5.94	5.72	5.77	114990
2012-12-20	5.79	5.84	5.75	5.79	39818
2012-12-21	5.73	5.78	5.61	5.73	170516
2012-12-24	5.71	5.80	5.67	5.71	30735
2012-12-26	5.74	5.76	5.61	5.67	47150
2012-12-27	5.66	5.69	5.49	5.61	69650
2012-12-28	5.57	5.67	5.57	5.63	30102
2012-12-31	5.59	5.74	5.56	5.70	133714
2013-01-02	5.82	5.89	5.63	5.69	117030
2013-01-03	5.68	5.76	5.63	5.69	82372
2013-01-04	5.73	5.86	5.71	5.75	95595
2013-01-07	5.72	5.86	5.72	5.82	71851
2013-01-08	5.80	5.86	5.77	5.85	78221
2013-01-09	5.90	5.97	5.85	5.89	43118
2013-01-10	5.91	5.97	5.86	5.94	57361
2013-01-11	5.95	6.03	5.90	6.00	26341
2013-01-14	6.01	6.30	5.98	6.25	78326
2013-01-15	6.26	6.32	6.06	6.18	81019
2013-01-16	6.18	6.22	6.12	6.16	32691
2013-01-17	6.16	6.22	6.07	6.07	56478
2013-01-18	6.07	6.10	6.07	6.09	55366
2013-01-22	6.09	6.14	6.03	6.06	72051
2013-01-23	6.08	6.09	5.91	5.92	68411
2013-01-24	5.95	6.01	5.92	5.92	48860
2013-01-25	5.98	5.98	5.83	5.86	61644
2013-01-28	5.84	6.01	5.80	6.00	107140
2013-01-29	5.98	6.09	5.96	6.04	41377
2013-01-30	6.06	6.06	5.92	5.97	55336
2013-01-31	5.97	6.12	5.87	6.11	69905
2013-02-01	6.13	6.22	6.10	6.18	60751
2013-02-04	6.15	6.19	6.07	6.16	55700
2013-02-05	6.20	6.28	6.14	6.26	46041
2013-02-06	6.22	6.31	6.18	6.28	33776
2013-02-07	6.24	6.28	6.15	6.16	20496
2013-02-08	6.18	6.25	6.16	6.16	27213
2013-02-11	6.15	6.23	6.12	6.22	33006
2013-02-12	6.23	6.27	6.15	6.26	42660
2013-02-13	6.28	6.28	6.19	6.25	46544
2013-02-14	6.27	6.28	6.23	6.27	43597
2013-02-15	6.30	6.40	6.30	6.39	54332
2013-02-19	6.42	6.58	6.42	6.55	220932
2013-02-20	6.58	6.59	6.39	6.40	79430
2013-02-21	6.40	6.49	6.32	6.37	40581
2013-02-22	6.39	6.45	6.35	6.44	39733
2013-02-25	6.46	6.46	6.07	6.09	81868
2013-02-26	6.10	6.18	6.00	6.07	42158
2013-02-27	6.09	6.18	6.08	6.10	40283
2013-02-28	6.11	6.18	6.02	6.04	45378
2013-03-01	6.03	6.12	5.89	6.09	57273
2013-03-04	6.06	6.11	5.86	6.08	50155
2013-03-05	6.10	6.10	5.98	6.05	47492
2013-03-06	6.04	6.11	6.01	6.09	37808
2013-03-07	6.07	6.58	6.05	6.50	105695
2013-03-08	6.55	6.57	6.11	6.39	99430
2013-03-11	6.35	6.41	6.09	6.27	70137
2013-03-12	6.23	6.36	6.22	6.25	56612
2013-03-13	6.23	6.40	6.17	6.35	33269
2013-03-14	6.37	6.51	6.30	6.51	82051
2013-03-15	6.45	6.58	6.43	6.56	141900
2013-03-18	6.48	6.80	6.46	6.77	92228
2013-03-19	6.78	6.94	6.78	6.93	120838
2013-03-20	6.96	7.01	6.77	6.83	44362
2013-03-21	6.78	7.11	6.71	6.93	99159
2013-03-22	6.97	6.97	6.86	6.94	58786
2013-03-25	6.93	7.19	6.93	7.14	86801
2013-03-26	7.19	7.28	7.17	7.19	125111
2013-03-27	7.17	7.17	6.96	7.08	44441
2013-03-28	7.10	7.25	6.91	7.21	88624
2013-04-01	7.20	7.20	7.04	7.10	97022
2013-04-02	7.11	7.20	6.97	7.01	129225
2013-04-03	6.99	7.12	6.91	7.09	127089
2013-04-04	7.08	7.40	7.05	7.38	170130
2013-04-05	7.29	7.81	7.23	7.75	207472
2013-04-08	7.80	8.02	7.66	7.93	204065
2013-04-09	7.96	8.46	7.94	8.01	220650
2013-04-10	8.00	8.00	7.68	7.87	219193
2013-04-11	7.84	8.15	7.83	8.14	77370
2013-04-12	8.11	8.48	8.11	8.45	149973
2013-04-15	8.39	8.43	8.05	8.11	205718
2013-04-16	8.20	8.25	8.04	8.12	119976
2013-04-17	8.08	8.22	7.99	8.08	83059
2013-04-18	8.07	8.17	8.04	8.09	130543
2013-04-19	8.08	8.19	8.05	8.18	83352
2013-04-22	8.23	8.43	8.03	8.39	212730
2013-04-23	8.41	8.68	8.38	8.64	142137
2013-04-24	8.61	8.70	8.46	8.61	74347
2013-04-25	8.66	8.90	8.56	8.76	84877
2013-04-26	8.77	8.82	8.53	8.60	52311
2013-04-29	8.66	8.87	8.66	8.82	61575
2013-04-30	8.81	8.93	8.69	8.84	107601
2013-05-01	8.84	8.84	8.27	8.29	167833
2013-05-02	8.30	8.48	8.23	8.36	110417
2013-05-03	8.42	8.58	8.39	8.54	74565
2013-05-06	8.51	8.54	8.23	8.36	135877
2013-05-07	8.52	9.31	8.52	9.18	273702
2013-05-08	9.22	9.53	9.19	9.40	142620
2013-05-09	9.40	9.50	9.11	9.42	158442
2013-05-10	9.45	9.80	9.38	9.53	126417
2013-05-13	9.53	9.71	9.46	9.57	169797
2013-05-14	9.56	10.12	9.53	9.99	151298
2013-05-15	10.07	10.46	10.04	10.32	204548
2013-05-16	10.31	10.37	10.13	10.21	111650
2013-05-17	10.22	10.45	10.22	10.40	203730
2013-05-20	10.40	10.46	10.28	10.33	110010
2013-05-21	10.34	10.41	10.23	10.36	64545
2013-05-22	10.40	11.17	10.34	10.65	176149
2013-05-23	10.63	11.01	10.46	10.88	122715
2013-05-24	10.88	10.92	10.64	10.74	90783
2013-05-28	10.87	10.95	10.47	10.59	165891
2013-05-29	10.49	10.91	10.49	10.84	161541
2013-05-30	10.87	11.07	10.52	10.62	168090
2013-05-31	10.53	10.62	10.36	10.40	239849
2013-06-03	10.43	10.67	10.22	10.47	172499
2013-06-04	10.46	10.81	10.46	10.72	112124
2013-06-05	10.75	10.87	10.43	10.47	98322
2013-06-06	10.46	10.85	10.46	10.81	126802
2013-06-07	10.47	11.94	10.38	11.50	393247
2013-06-10	11.50	12.43	11.50	12.28	289580
2013-06-11	12.28	12.61	11.39	12.02	246189
2013-06-12	12.17	12.57	12.00	12.18	153997
2013-06-13	12.18	12.29	12.02	12.19	255791
2013-06-14	12.18	12.55	12.02	12.18	232734
2013-06-17	12.36	12.70	11.46	11.71	407878
2013-06-18	11.76	12.15	11.70	12.13	274261
2013-06-19	12.18	12.54	12.00	12.03	167849
2013-06-20	11.93	12.09	11.63	11.78	218876
2013-06-21	11.85	12.04	11.58	11.69	299448
2013-06-24	11.56	11.69	11.29	11.44	337527
2013-06-25	11.53	11.90	11.44	11.70	278339
2013-06-26	11.73	11.74	10.98	11.39	424788
2013-06-27	11.46	11.49	11.23	11.35	228976
2013-06-28	11.25	11.36	11.12	11.17	328727
2013-07-01	11.23	11.73	11.21	11.54	311804
2013-07-02	11.43	11.43	10.60	11.17	830386
2013-07-03	10.88	11.34	10.84	11.31	123847
2013-07-05	11.33	11.75	11.33	11.75	119911
2013-07-08	11.75	11.84	11.34	11.48	176168
2013-07-09	11.57	11.85	11.38	11.78	172218
2013-07-10	11.75	11.89	11.72	11.88	133785
2013-07-11	11.93	11.96	11.65	11.84	142021
2013-07-12	11.79	11.95	11.77	11.84	72716
2013-07-15	11.84	12.37	11.76	12.28	220208
2013-07-16	12.28	12.48	12.09	12.14	144158
2013-07-17	12.17	12.41	12.08	12.27	138333
2013-07-18	12.27	12.27	12.00	12.02	115431
2013-07-19	12.00	12.07	11.76	11.88	141972
2013-07-22	11.91	11.97	11.78	11.91	156047
2013-07-23	11.91	12.17	11.78	11.79	191303
2013-07-24	11.84	11.85	11.52	11.61	139329
2013-07-25	11.36	11.85	11.34	11.78	130850
2013-07-26	11.69	11.79	11.59	11.70	67712
2013-07-29	11.64	12.07	11.62	11.97	197048
2013-07-30	12.03	12.28	11.93	12.25	143501
2013-07-31	12.27	12.43	12.11	12.36	136163
2013-08-01	12.50	13.75	12.05	13.63	295478
2013-08-02	13.56	13.61	12.88	13.05	164238
2013-08-05	12.99	13.40	12.92	13.30	122608
2013-08-06	13.29	13.37	13.05	13.14	86876
2013-08-07	13.08	13.30	12.94	13.20	309029
2013-08-08	13.25	13.25	12.80	12.85	139385
2013-08-09	12.79	13.04	12.66	12.82	143688
2013-08-12	12.79	12.87	12.63	12.77	150231
2013-08-13	12.75	12.89	12.48	12.53	104931
2013-08-14	12.43	12.67	11.91	12.43	137161
2013-08-15	12.26	12.35	12.03	12.13	91727
2013-08-16	12.08	12.42	12.03	12.20	118504
2013-08-19	12.14	12.42	11.94	12.03	107201
2013-08-20	12.01	12.51	11.79	12.38	118688
2013-08-21	12.36	12.59	12.25	12.40	70783
2013-08-22	12.43	12.66	12.36	12.58	96975
2013-08-23	12.58	12.58	12.36	12.37	96101
2013-08-26	12.35	12.53	12.14	12.24	85409
2013-08-27	12.09	12.09	11.76	11.85	128052
2013-08-28	11.76	12.00	11.56	11.61	108188
2013-08-29	11.76	12.36	11.65	12.25	104129
2013-08-30	12.22	12.31	11.72	11.76	91956
2013-09-03	11.87	11.90	11.44	11.50	93932
2013-09-04	11.53	11.85	11.26	11.66	74029
2013-09-05	11.71	11.78	11.54	11.60	70676
2013-09-06	11.66	11.82	11.32	11.47	73309
2013-09-09	11.53	11.92	11.45	11.88	74283
2013-09-10	11.95	12.15	11.86	12.09	109096
2013-09-11	12.09	12.22	11.86	11.97	113897
2013-09-12	11.95	11.99	11.68	11.70	68762
2013-09-13	11.75	11.95	11.67	11.90	38167
2013-09-16	11.97	12.09	11.78	11.78	72241
2013-09-17	11.82	12.08	11.74	11.92	61972
2013-09-18	11.86	12.36	11.85	12.19	64135
2013-09-19	12.20	12.30	11.86	12.02	83332
2013-09-20	12.09	12.34	12.06	12.28	128778
2013-09-23	12.21	12.26	11.90	12.17	103624
2013-09-24	12.21	12.76	12.17	12.58	73910
2013-09-25	12.61	13.07	12.61	12.72	122523
2013-09-26	12.79	12.96	12.61	12.70	36739
2013-09-27	12.51	12.98	12.38	12.93	61018
2013-09-30	12.75	12.96	12.53	12.55	140787
2013-10-01	12.56	13.41	12.56	13.26	164451
2013-10-02	13.33	13.43	12.65	12.65	139335
2013-10-03	12.60	13.34	12.47	13.23	193949
2013-10-04	12.38	13.54	11.95	13.51	570618
2013-10-07	13.31	13.31	12.83	13.01	263509
2013-10-08	13.01	13.09	12.50	12.55	153543
2013-10-09	12.55	12.93	12.41	12.77	167669
2013-10-10	12.96	12.98	12.67	12.74	88470
2013-10-11	12.75	12.93	12.75	12.90	98960
2013-10-14	12.80	13.25	12.71	13.24	79267
2013-10-15	13.17	13.61	13.08	13.49	125127
2013-10-16	13.64	13.97	13.63	13.95	172310
2013-10-17	13.94	14.32	13.92	14.32	200912
2013-10-18	14.32	14.39	14.15	14.17	208871
2013-10-21	14.20	14.26	14.15	14.20	240703
2013-10-22	14.28	14.36	14.06	14.32	110075
2013-10-23	14.32	14.39	14.15	14.34	93736
2013-10-24	14.36	14.93	14.35	14.93	248067
2013-10-25	14.92	15.74	14.87	15.72	396881
2013-10-28	15.81	16.08	15.42	15.67	339324
2013-10-29	15.67	15.87	15.67	15.80	94585
2013-10-30	15.82	15.89	15.21	15.31	153964
2013-10-31	15.27	15.60	14.96	15.48	165152
2013-11-01	15.45	15.60	15.24	15.56	134736
2013-11-04	15.67	16.21	15.65	16.03	161008
2013-11-05	16.02	16.21	15.65	15.77	174479
2013-11-06	15.83	16.09	15.57	15.61	74091
2013-11-07	15.63	15.76	15.06	15.23	106726
2013-11-08	15.23	15.90	15.16	15.73	127390
2013-11-11	15.74	16.04	15.53	15.92	108315
2013-11-12	15.82	15.90	15.34	15.46	132760
2013-11-13	15.38	15.91	15.38	15.81	82066
2013-11-14	15.81	15.84	15.37	15.52	81418
2013-11-15	15.50	15.81	15.49	15.74	89496
2013-11-18	16.17	16.17	14.91	15.04	201524
2013-11-19	14.99	15.10	14.61	14.78	125420
2013-11-20	14.86	15.27	14.50	14.70	106383
2013-11-21	14.78	15.29	14.59	15.21	74937
2013-11-22	15.26	15.55	14.95	15.17	84264
2013-11-25	15.17	15.30	14.90	15.08	64468
2013-11-26	15.06	15.36	14.83	15.21	114131
2013-11-27	15.21	15.55	15.21	15.47	53633
2013-11-29	15.58	15.84	15.58	15.71	29827
2013-12-02	15.62	15.68	15.05	15.09	125277
2013-12-03	15.02	15.07	14.62	14.85	55885
2013-12-04	14.85	15.28	14.64	14.92	91325
2013-12-05	14.87	14.87	14.36	14.44	96289
2013-12-06	14.15	14.15	13.25	13.35	364569
2013-12-09	13.36	13.67	12.94	12.96	286333
2013-12-10	12.94	13.32	12.89	12.89	217392
2013-12-11	12.46	12.95	12.46	12.53	196734
2013-12-12	12.47	12.67	12.33	12.60	209225
2013-12-13	12.66	12.70	12.38	12.50	142804
2013-12-16	14.33	14.68	12.75	12.98	341874
2013-12-17	12.94	13.05	12.38	12.42	188075
2013-12-18	12.47	12.70	12.37	12.57	121702
2013-12-19	12.56	12.72	12.38	12.38	117218
2013-12-20	12.35	12.50	12.24	12.43	247787
2013-12-23	12.58	12.73	12.38	12.60	151494
2013-12-24	12.60	12.76	12.55	12.72	40299
2013-12-26	12.79	12.83	12.66	12.72	51031
2013-12-27	12.79	12.82	12.56	12.79	54971
2013-12-30	12.72	12.81	12.69	12.71	76614
2013-12-31	12.71	12.79	12.53	12.64	84458
2014-01-02	12.63	12.63	12.42	12.52	95191
2014-01-03	12.56	12.78	12.47	12.70	136025
2014-01-06	12.72	12.75	12.41	12.41	78574
2014-01-07	12.43	12.63	12.41	12.46	98654
2014-01-08	12.45	12.53	12.26	12.41	75090
2014-01-09	12.47	12.47	12.13	12.24	89412
2014-01-10	12.24	12.27	12.12	12.26	51136
2014-01-13	12.26	12.41	11.93	12.05	77519
2014-01-14	12.11	12.46	12.11	12.42	59154
2014-01-15	12.42	12.63	12.36	12.40	54170
2014-01-16	12.35	12.53	12.26	12.29	40239
2014-01-17	12.25	12.35	12.08	12.15	83415
2014-01-21	12.24	12.36	12.14	12.20	62529
2014-01-22	12.21	12.26	12.12	12.21	102593
2014-01-23	12.18	12.20	11.97	12.15	78358
2014-01-24	12.05	12.20	11.96	11.99	89500
2014-01-27	12.02	12.22	11.74	12.09	132676
2014-01-28	12.09	12.28	12.09	12.14	69715
2014-01-29	12.09	12.16	11.88	12.03	80204
2014-01-30	12.13	12.47	12.10	12.21	47413
2014-01-31	12.03	12.12	11.94	12.02	93214
2014-02-03	12.02	12.06	11.32	11.49	131601
2014-02-04	11.54	11.76	11.32	11.63	68888
2014-02-05	11.61	11.61	11.35	11.42	54841
2014-02-06	11.47	11.63	11.32	11.44	62713
2014-02-07	11.46	11.55	11.32	11.49	59120
2014-02-10	11.47	11.73	11.35	11.73	62588
2014-02-11	11.76	12.02	11.69	11.93	80125
2014-02-12	11.97	12.07	11.85	11.96	63225
2014-02-13	11.88	12.18	11.84	12.17	50857
2014-02-14	12.17	12.20	11.95	12.04	45327
2014-02-18	12.02	12.32	12.02	12.31	51793
2014-02-19	12.24	12.53	12.17	12.27	114330
2014-02-20	12.31	12.50	12.31	12.41	35509
2014-02-21	12.40	12.44	12.21	12.26	61330
2014-02-24	12.26	12.73	12.25	12.54	104453
2014-02-25	12.55	12.69	12.38	12.48	42346
2014-02-26	12.53	12.60	12.32	12.39	57261
2014-02-27	12.33	12.58	12.09	12.54	57388
2014-02-28	12.58	12.75	12.49	12.70	102839
2014-03-03	12.59	12.98	12.43	12.90	72719
2014-03-04	13.08	13.66	13.08	13.54	161675
2014-03-05	13.54	13.58	13.28	13.42	102265
2014-03-06	13.47	13.47	13.23	13.31	152563
2014-03-07	13.27	13.27	12.50	12.60	261669
2014-03-10	12.55	12.55	12.20	12.29	113563
2014-03-11	12.29	12.34	11.91	11.95	136112
2014-03-12	11.92	12.21	11.68	12.12	99992
2014-03-13	12.18	12.26	11.81	11.86	59969
2014-03-14	11.86	11.99	11.79	11.85	68854
2014-03-17	11.95	12.09	11.88	11.94	55548
2014-03-18	11.97	12.15	11.94	12.14	43821
2014-03-19	12.06	12.06	11.81	11.95	60255
2014-03-20	11.95	12.16	11.93	12.00	28445
2014-03-21	12.02	12.15	11.88	11.90	158388
2014-03-24	11.96	12.02	11.70	11.80	81363
2014-03-25	11.88	11.97	11.68	11.76	50424
2014-03-26	11.84	11.95	11.65	11.66	64542
2014-03-27	11.65	11.78	11.51	11.61	66724
2014-03-28	11.61	11.67	11.46	11.47	37301
2014-03-31	11.55	11.83	11.55	11.78	49214
2014-04-01	11.78	12.05	11.72	12.02	60497
2014-04-02	12.02	12.08	11.92	11.95	58175
2014-04-03	11.99	12.07	11.91	11.92	54704
2014-04-04	12.00	12.00	11.34	11.58	62436
2014-04-07	11.55	11.56	11.30	11.32	83204
2014-04-08	11.35	11.51	11.28	11.44	63023
2014-04-09	11.49	11.85	11.34	11.74	84867
2014-04-10	11.76	11.76	11.33	11.52	87348
2014-04-11	11.43	11.48	11.28	11.30	70585
2014-04-14	11.42	11.47	11.22	11.39	98339
2014-04-15	11.39	11.63	11.13	11.20	144563
2014-04-16	11.27	11.42	11.19	11.27	143248
2014-04-17	11.22	11.88	11.21	11.60	81632
2014-04-21	11.63	11.73	11.27	11.30	59714
2014-04-22	11.33	11.46	11.32	11.40	45603
2014-04-23	11.37	11.39	11.25	11.26	26723
2014-04-24	11.30	11.34	11.16	11.20	39129
2014-04-25	11.14	11.15	11.02	11.05	86689
2014-04-28	11.06	11.34	10.97	11.26	64470
2014-04-29	11.27	11.28	10.97	11.24	80876
2014-04-30	11.19	11.25	11.04	11.20	95132
2014-05-01	11.22	11.22	11.00	11.20	81777
2014-05-02	11.19	11.24	11.06	11.11	45264
2014-05-05	11.03	11.22	11.01	11.13	62002
2014-05-06	11.08	11.11	10.85	10.86	59018
2014-05-07	10.83	11.16	10.79	11.12	74751
2014-05-08	11.13	11.53	11.12	11.14	91820
2014-05-09	11.09	11.32	11.05	11.29	61179
2014-05-12	11.32	11.53	11.13	11.41	66585
2014-05-13	11.41	11.51	11.25	11.26	83481
2014-05-14	11.26	11.30	10.99	11.01	84186
2014-05-15	10.96	11.20	10.71	11.13	76789
2014-05-16	11.11	11.27	11.05	11.24	50585
2014-05-19	11.19	11.61	11.03	11.08	78806
2014-05-20	11.04	11.10	10.84	11.01	91961
2014-05-21	11.03	11.18	10.90	11.07	37960
2014-05-22	11.08	11.13	11.02	11.03	42288
2014-05-23	11.05	11.07	10.94	11.02	50735
2014-05-27	11.04	11.15	11.00	11.07	75806
2014-05-28	11.08	11.30	11.07	11.28	106397
2014-05-29	11.31	11.40	11.23	11.37	39294
2014-05-30	11.41	11.75	11.41	11.73	183149
2014-06-02	11.71	11.88	11.58	11.77	98511
2014-06-03	11.73	11.76	11.35	11.40	76988
2014-06-04	11.35	11.51	11.30	11.44	63087
2014-06-05	11.46	11.71	11.42	11.63	77676
2014-06-06	11.68	11.76	11.55	11.65	83834
2014-06-09	11.63	11.88	11.60	11.85	123082
2014-06-10	12.00	12.15	11.56	12.13	191502
2014-06-11	12.11	12.80	12.08	12.48	225867
2014-06-12	12.49	12.55	12.36	12.53	122129
2014-06-13	12.58	12.58	12.39	12.53	72959
2014-06-16	12.55	12.81	12.49	12.63	154489
2014-06-17	12.59	12.77	12.54	12.77	120223
2014-06-18	12.69	12.83	12.46	12.75	99807
2014-06-19	12.79	12.79	12.50	12.58	84632
2014-06-20	12.63	12.77	12.54	12.63	112066
2014-06-23	12.65	12.74	12.54	12.65	79418
2014-06-24	12.60	12.77	12.45	12.47	88170
2014-06-25	12.42	12.72	12.40	12.60	112002
2014-06-26	12.63	12.64	12.44	12.53	91845
2014-06-27	12.46	12.70	12.44	12.45	153469
2014-06-30	12.41	12.65	12.29	12.32	111443
2014-07-01	12.38	12.77	12.37	12.68	104027
2014-07-02	12.65	12.76	12.53	12.58	57370
2014-07-03	12.67	12.70	12.48	12.63	31144
2014-07-07	12.63	12.63	12.22	12.31	98195
2014-07-08	12.26	12.33	12.00	12.14	95945
2014-07-09	12.15	12.21	12.04	12.14	42898
2014-07-10	11.95	12.02	11.78	11.90	85049
2014-07-11	11.87	12.01	11.73	11.88	55796
2014-07-14	11.93	12.12	11.92	12.04	64623
2014-07-15	12.05	12.14	11.71	11.81	68185
2014-07-16	11.92	12.01	11.75	11.88	71450
2014-07-17	11.85	11.95	11.44	11.51	78306
2014-07-18	11.51	11.73	11.51	11.73	52831
2014-07-21	11.66	11.66	11.35	11.45	111055
2014-07-22	11.52	11.80	11.51	11.74	59368
2014-07-23	11.73	11.83	11.60	11.71	55590
2014-07-24	11.70	11.79	11.62	11.71	50097
2014-07-25	11.62	11.70	11.50	11.51	47393
2014-07-28	11.52	11.72	11.37	11.44	62849
2014-07-29	11.44	11.58	11.36	11.39	49273
2014-07-30	11.46	11.51	11.39	11.46	40783
2014-07-31	11.35	11.42	11.01	11.03	74190
2014-08-01	11.03	11.08	10.80	10.83	130199
2014-08-04	10.83	11.02	10.76	10.87	116540
2014-08-05	10.80	10.97	10.77	10.95	103932
2014-08-06	10.84	11.18	10.84	11.01	47099
2014-08-07	11.05	11.09	10.96	11.01	42038
2014-08-08	10.99	11.20	10.99	11.06	49681
2014-08-11	11.16	11.34	11.15	11.18	35538
2014-08-12	11.13	11.18	10.75	10.78	60293
2014-08-13	10.78	11.02	10.78	11.00	46956
2014-08-14	11.00	11.14	10.94	11.00	33238
2014-08-15	11.11	11.13	10.87	11.10	49942
2014-08-18	11.18	11.22	11.13	11.21	55215
2014-08-19	11.25	11.28	11.10	11.15	37111
2014-08-20	11.13	11.17	11.00	11.14	33636
2014-08-21	11.15	11.15	10.89	11.12	36102
2014-08-22	11.12	11.27	11.09	11.22	36416
2014-08-25	11.28	11.32	11.19	11.25	37211
2014-08-26	11.26	11.35	11.19	11.30	41242
2014-08-27	11.34	11.38	11.16	11.25	39477
2014-08-28	11.22	11.26	11.12	11.23	33418
2014-08-29	11.23	11.25	11.05	11.11	35329
2014-09-02	11.10	11.19	10.96	11.14	40338
2014-09-03	11.20	11.20	10.96	11.01	80826
2014-09-04	10.99	11.22	10.99	11.20	48781
2014-09-05	11.16	11.36	11.12	11.32	37894
2014-09-08	11.34	11.34	11.08	11.13	34640
2014-09-09	11.15	11.15	10.90	10.98	83744
2014-09-10	11.02	11.11	10.98	11.08	42753
2014-09-11	11.03	11.14	11.03	11.08	46909
2014-09-12	11.51	11.88	11.40	11.63	368679
2014-09-15	11.66	11.78	11.34	11.39	69663
2014-09-16	11.38	11.45	11.34	11.34	54959
2014-09-17	11.34	11.35	11.13	11.18	58375
2014-09-18	11.25	11.32	11.21	11.30	34224
2014-09-19	11.31	11.34	11.14	11.25	112520
2014-09-22	11.20	11.36	11.10	11.14	70786
2014-09-23	11.07	11.14	10.93	10.99	82644
2014-09-24	10.98	11.18	10.90	11.15	57999
2014-09-25	11.03	11.19	10.98	11.04	61328
2014-09-26	11.05	11.65	10.96	11.51	193883
2014-09-29	11.34	11.49	11.32	11.48	76519
2014-09-30	11.48	11.56	11.35	11.36	104822
2014-10-01	11.37	11.39	11.05	11.13	74683
2014-10-02	11.16	11.57	11.14	11.43	56200
2014-10-03	11.47	11.47	11.27	11.44	89835
2014-10-06	11.45	11.45	11.23	11.25	80863
2014-10-07	11.22	11.22	10.09	10.22	254819
2014-10-08	10.11	10.35	9.90	10.32	139439
2014-10-09	10.35	10.47	10.04	10.06	140353
2014-10-10	9.96	10.22	9.96	10.10	102040
2014-10-13	10.15	10.47	10.11	10.28	112821
2014-10-14	10.34	10.62	10.29	10.48	119718
2014-10-15	10.33	10.98	10.29	10.91	105311
2014-10-16	10.71	11.21	10.71	10.96	121686
2014-10-17	11.11	11.11	10.62	10.65	59347
2014-10-20	10.61	10.72	10.28	10.30	100757
2014-10-21	10.35	10.64	10.35	10.63	127180
2014-10-22	10.67	10.75	10.53	10.57	99930
2014-10-23	10.69	10.74	10.53	10.60	64050
2014-10-24	10.57	10.62	10.47	10.59	58125
2014-10-27	10.57	10.64	10.55	10.61	138981
2014-10-28	10.62	10.95	10.55	10.95	282198
2014-10-29	10.99	11.70	10.99	11.60	145457
2014-10-30	11.59	11.81	11.59	11.70	152435
2014-10-31	11.97	11.97	11.58	11.66	184063
2014-11-03	11.69	11.92	11.66	11.89	117217
2014-11-04	11.84	12.07	11.79	11.85	78909
2014-11-05	11.95	12.06	11.83	12.01	122631
2014-11-06	12.05	12.12	11.93	12.10	78033
2014-11-07	12.11	12.24	12.00	12.21	104908
2014-11-10	12.24	12.59	12.24	12.47	144495
2014-11-11	12.50	12.55	12.39	12.50	96738
2014-11-12	12.02	12.37	12.00	12.29	122414
2014-11-13	12.30	12.41	12.30	12.29	20918
2014-11-14	12.30	12.64	12.08	12.58	115133
2014-11-17	12.57	12.57	12.33	12.43	102767
2014-11-18	12.46	12.64	12.24	12.32	120076
2014-11-19	12.34	12.38	11.92	12.09	108510
2014-11-20	12.01	12.11	11.90	12.07	100461
2014-11-21	12.21	12.28	11.94	12.12	61186
2014-11-24	12.12	12.17	11.98	12.15	121621
2014-11-25	12.15	12.21	12.05	12.20	85894
2014-11-26	12.17	12.22	12.05	12.20	75681
2014-11-28	12.20	12.24	11.98	11.98	42115
2014-12-01	11.97	12.05	11.83	11.85	122845
2014-12-02	11.83	12.16	11.83	12.14	111585
2014-12-03	12.12	12.58	11.95	12.55	98540
2014-12-04	12.51	12.51	12.20	12.40	71782
2014-12-05	12.38	12.67	12.27	12.64	123118
2014-12-08	12.58	12.66	12.48	12.64	110655
2014-12-09	12.54	12.70	11.88	12.62	250998
2014-12-10	12.64	12.87	12.61	12.77	201008
2014-12-11	12.67	13.04	12.66	13.03	236332
2014-12-12	12.89	12.99	12.75	12.79	172407
2014-12-15	12.82	13.32	12.82	13.30	267509
2014-12-16	13.30	13.83	13.23	13.58	270421
2014-12-17	13.61	13.72	13.33	13.50	274293
2014-12-18	13.60	13.70	13.58	13.62	153771
2014-12-19	13.65	13.69	13.28	13.37	357254
2014-12-22	13.48	13.79	13.45	13.76	239039
2014-12-23	13.81	13.89	13.71	13.77	97192
2014-12-24	13.81	13.95	13.75	13.95	48873
2014-12-26	13.97	14.21	13.92	14.20	79233
2014-12-29	14.20	14.41	14.20	14.38	185866
2014-12-30	14.37	14.45	14.22	14.27	110047
2014-12-31	14.32	14.43	14.27	14.37	75532
2015-01-02	14.37	14.37	13.83	13.98	155567
2015-01-05	13.93	14.24	13.82	14.19	178326
2015-01-06	14.25	14.35	13.92	14.03	152445
2015-01-07	14.13	14.46	14.01	14.45	154189
2015-01-08	14.48	14.65	14.34	14.65	185099
2015-01-09	14.65	14.67	14.48	14.59	120121
2015-01-12	14.65	15.03	14.58	14.97	305075
2015-01-13	14.59	14.83	14.31	14.61	216282
2015-01-14	14.49	14.75	14.38	14.74	156499
2015-01-15	14.82	15.23	14.60	15.17	156359
2015-01-16	15.15	15.62	15.15	15.60	128568
2015-01-20	15.65	15.76	15.21	15.55	164660
2015-01-21	15.57	15.72	15.16	15.67	175706
2015-01-22	15.68	16.40	15.57	16.37	217112
2015-01-23	16.43	16.43	15.79	15.90	152448
2015-01-26	15.84	16.13	15.68	15.98	119734
2015-01-27	15.79	16.27	15.79	16.08	115922
2015-01-28	16.13	16.22	15.81	15.90	134142
2015-01-29	15.89	16.01	15.67	16.00	89241
2015-01-30	15.86	16.01	15.09	15.11	96009
2015-02-02	15.04	15.34	14.72	15.27	130360
2015-02-03	15.33	15.62	15.28	15.54	155218
2015-02-04	15.50	15.91	15.39	15.73	98754
2015-02-05	15.77	15.86	15.43	15.48	127173
2015-02-06	15.57	15.66	15.27	15.35	165665
2015-02-09	15.41	16.08	15.38	15.40	227331
2015-02-10	15.56	15.72	15.43	15.65	116954
2015-02-11	15.69	15.81	15.36	15.79	117865
2015-02-12	15.88	15.89	15.67	15.81	50899
2015-02-13	15.84	15.89	15.70	15.83	50593
2015-02-17	15.72	16.08	15.72	15.89	134344
2015-02-18	15.79	15.91	15.65	15.75	51888
2015-02-19	15.74	15.74	15.50	15.52	55265
2015-02-20	15.52	16.15	15.29	16.08	311559
2015-02-23	16.10	16.18	15.29	15.50	130733
2015-02-24	15.54	15.88	15.50	15.84	118070
2015-02-25	15.89	16.20	15.68	15.86	102569
2015-02-26	15.87	15.96	15.69	15.70	78152
2015-02-27	15.68	15.68	14.86	14.89	286030
2015-03-02	14.85	15.64	14.82	15.45	212973
2015-03-03	15.39	15.52	15.11	15.30	156526
2015-03-04	15.28	15.52	15.14	15.21	97435
2015-03-05	15.21	15.36	15.01	15.26	120531
2015-03-06	15.13	15.24	14.44	14.58	184279
2015-03-09	14.56	14.80	14.40	14.63	149250
2015-03-10	14.39	14.39	11.38	11.53	762490
2015-03-11	11.49	11.97	11.46	11.92	302919
2015-03-12	12.05	12.41	11.94	12.35	300551
2015-03-13	12.36	12.73	12.34	12.65	225001
2015-03-16	12.73	12.96	12.19	12.25	181374
2015-03-17	12.18	12.48	12.17	12.46	153526
2015-03-18	12.29	12.58	12.13	12.55	123567
2015-03-19	12.50	12.63	12.30	12.40	117167
2015-03-20	12.48	12.53	12.02	12.04	171959
2015-03-23	12.07	12.41	12.04	12.21	178678
2015-03-24	12.21	12.38	12.17	12.38	94331
2015-03-25	12.43	12.45	11.95	12.05	122143
2015-03-26	12.04	12.23	11.94	12.09	148472
2015-03-27	12.10	12.31	12.03	12.29	90713
2015-03-30	12.29	12.50	12.23	12.48	110738
2015-03-31	12.48	12.61	12.33	12.55	121927
2015-04-01	12.58	13.70	12.44	13.42	188553
2015-04-02	13.45	13.51	12.74	13.02	143801
2015-04-06	12.95	13.12	12.84	12.95	92528
2015-04-07	12.96	13.24	12.82	12.91	99390
2015-04-08	12.94	13.08	12.84	13.04	66617
2015-04-09	13.02	13.06	12.74	13.04	73372
2015-04-10	13.11	13.13	12.44	12.53	175841
2015-04-13	12.55	12.67	12.46	12.65	70956
2015-04-14	12.67	12.88	12.55	12.67	69770
2015-04-15	12.75	12.98	12.48	12.70	90738
2015-04-16	12.74	12.93	12.02	12.36	108473
2015-04-17	12.19	12.47	12.07	12.25	113124
2015-04-20	12.26	12.41	12.12	12.19	68524
2015-04-21	12.24	12.53	12.19	12.49	65093
2015-04-22	12.46	12.65	12.34	12.49	100772
2015-04-23	12.50	12.60	12.36	12.45	88026
2015-04-24	12.48	12.89	12.45	12.52	73484
2015-04-27	12.59	12.82	12.13	12.41	79795
2015-04-28	12.43	12.89	12.43	12.79	71294
2015-04-29	12.78	12.85	12.59	12.65	62647
2015-04-30	12.63	12.67	11.98	12.05	115121
2015-05-01	12.13	12.21	11.87	12.05	66477
2015-05-04	12.05	12.29	11.96	12.04	54236
2015-05-05	12.01	12.01	11.56	11.83	85976
2015-05-06	11.88	11.96	11.47	11.71	124791
2015-05-07	11.68	11.88	11.43	11.48	107184
2015-05-08	11.61	12.30	11.61	12.24	120354
2015-05-11	12.31	12.48	12.03	12.13	66043
2015-05-12	12.13	12.13	11.73	11.91	154099
2015-05-13	12.03	12.19	11.95	12.15	91759
2015-05-14	12.22	12.34	11.98	12.21	58798
2015-05-15	12.21	12.37	12.01	12.26	72843
2015-05-18	12.27	12.72	12.14	12.46	132032
2015-05-19	12.48	12.48	12.15	12.25	107338
2015-05-20	12.29	12.63	12.17	12.53	52946
2015-05-21	12.55	12.58	12.26	12.46	51305
2015-05-22	12.47	12.72	12.36	12.46	69778
2015-05-26	12.38	12.48	12.08	12.41	79692
2015-05-27	12.42	12.50	12.17	12.48	70799
2015-05-28	12.49	12.63	12.30	12.37	90499
2015-05-29	12.40	12.82	12.25	12.72	150032
2015-06-01	12.80	12.81	12.63	12.67	109930
2015-06-02	12.67	13.06	12.56	12.77	75557
2015-06-03	12.84	13.25	12.79	13.16	75045
2015-06-04	13.08	13.13	12.77	12.86	94952
2015-06-05	13.09	14.14	13.09	13.89	277886
2015-06-08	13.91	13.91	13.02	13.12	151631
2015-06-09	13.15	13.79	13.07	13.62	152278
2015-06-10	13.71	13.77	13.05	13.16	286569
2015-06-11	13.19	13.86	13.13	13.52	152749
2015-06-12	13.52	13.64	13.33	13.49	97018
2015-06-15	13.50	13.64	13.30	13.37	135759
2015-06-16	13.32	13.54	13.13	13.39	125896
2015-06-17	13.45	13.45	13.05	13.14	133943
2015-06-18	13.17	13.40	13.08	13.28	79579
2015-06-19	13.33	13.44	13.13	13.19	151715
2015-06-22	13.23	13.41	13.16	13.32	82374
2015-06-23	13.36	13.36	13.06	13.10	121671
2015-06-24	13.10	13.21	12.98	13.12	73319
2015-06-25	13.17	13.31	13.05	13.18	133027
2015-06-26	13.23	13.28	12.83	12.92	296410
2015-06-29	12.82	13.13	12.81	12.89	101312
2015-06-30	12.97	13.11	12.77	12.79	72342
2015-07-01	12.89	13.00	12.73	12.96	103328
2015-07-02	12.96	12.99	12.46	12.48	110464
2015-07-06	12.29	12.57	11.77	12.22	154304
2015-07-07	12.17	12.38	11.92	12.35	97053
2015-07-08	12.30	12.30	12.07	12.14	70185
2015-07-09	12.33	12.43	12.05	12.21	122769
2015-07-10	12.36	12.37	12.19	12.27	83050
2015-07-13	12.33	12.51	12.25	12.42	110982
2015-07-14	12.45	12.75	12.45	12.65	76794
2015-07-15	12.65	12.78	12.48	12.77	76243
2015-07-16	12.88	13.05	12.79	12.81	86402
2015-07-17	12.84	12.84	12.55	12.71	64439
2015-07-20	12.82	12.85	12.60	12.69	75713
2015-07-21	12.66	12.73	12.23	12.36	122816
2015-07-22	12.34	12.38	12.05	12.11	88963
2015-07-23	12.18	12.34	11.75	11.84	80950
2015-07-24	11.82	11.91	11.34	11.45	102208
2015-07-27	11.40	11.72	11.40	11.63	49739
2015-07-28	11.67	11.69	11.28	11.41	100029
2015-07-29	11.48	11.90	11.35	11.83	85831
2015-07-30	11.83	11.85	11.58	11.77	67154
2015-07-31	11.81	12.05	11.75	12.04	101318
2015-08-03	12.02	12.21	11.92	11.98	98666
2015-08-04	12.07	12.19	11.84	11.95	98785
2015-08-05	12.02	12.19	11.93	12.06	65837
2015-08-06	12.14	12.17	12.03	12.12	75160
2015-08-07	12.07	12.55	11.99	12.30	117159
2015-08-10	12.41	12.63	12.29	12.37	84950
2015-08-11	12.24	12.46	12.05	12.20	60997
2015-08-12	12.10	12.12	11.81	11.95	55888
2015-08-13	12.00	12.22	11.95	12.12	47596
2015-08-14	12.07	12.50	11.95	12.44	94562
2015-08-17	12.36	12.37	11.98	12.00	71380
2015-08-18	12.02	12.18	11.85	11.87	54906
2015-08-19	11.75	11.76	11.40	11.49	103566
2015-08-20	11.39	11.85	11.32	11.56	66323
2015-08-21	11.49	11.70	11.34	11.63	87674
2015-08-24	11.32	11.48	10.72	10.78	147092
2015-08-25	11.06	11.06	10.45	10.67	128632
2015-08-26	10.82	11.04	10.66	10.96	69944
2015-08-27	11.14	11.83	10.83	10.99	126660
2015-08-28	10.91	11.27	10.91	11.22	60656
2015-08-31	11.12	11.32	10.94	11.05	83915
2015-09-01	10.88	10.90	10.56	10.64	78690
2015-09-02	10.81	10.81	10.52	10.55	68754
2015-09-03	10.57	10.95	10.54	10.90	106478
2015-09-04	10.74	11.28	10.74	10.99	71184
2015-09-08	11.08	11.24	10.96	11.00	60144
2015-09-09	11.13	11.20	10.92	10.95	69984
2015-09-10	10.93	11.01	10.74	10.96	64996
2015-09-11	10.88	10.89	10.63	10.70	79569
2015-09-14	10.69	10.86	10.64	10.69	66860
2015-09-15	10.65	10.91	10.44	10.55	81557
2015-09-16	10.60	10.91	10.39	10.72	97846
2015-09-17	10.68	10.87	10.66	10.69	65704
2015-09-18	10.52	10.79	10.43	10.51	169852
2015-09-21	10.59	10.67	10.34	10.39	116449
2015-09-22	10.33	10.91	10.33	10.61	218435
2015-09-23	10.65	10.86	10.35	10.43	135469
2015-09-24	10.36	11.03	10.31	10.96	155537
2015-09-25	11.01	11.13	10.43	10.46	64407
2015-09-28	10.42	10.58	10.30	10.39	69543
2015-09-29	10.41	10.41	9.71	9.85	127502
2015-09-30	9.85	10.16	9.78	10.11	110199
2015-10-01	10.11	10.11	9.72	9.78	74009
2015-10-02	9.74	9.75	9.38	9.75	100470
2015-10-05	9.68	10.08	9.68	10.07	79881
2015-10-06	9.99	10.08	9.95	9.99	83223
2015-10-07	10.02	10.18	10.02	10.16	79207
2015-10-08	10.10	10.15	9.86	10.10	108882
2015-10-09	10.14	10.18	9.89	9.90	55122
2015-10-12	9.97	10.04	9.90	10.04	82586
2015-10-13	10.04	10.28	10.00	10.07	120880
2015-10-14	9.66	10.11	8.89	9.07	253335
2015-10-15	9.12	9.59	9.06	9.53	212138
2015-10-16	9.56	9.61	9.15	9.31	87186
2015-10-19	9.36	9.67	9.33	9.48	120220
2015-10-20	9.43	9.59	9.32	9.50	69362
2015-10-21	9.58	9.71	9.36	9.37	55102
2015-10-22	9.38	9.70	9.38	9.54	61768
2015-10-23	9.63	9.68	9.45	9.51	62676
2015-10-26	9.48	9.58	9.15	9.24	89592
2015-10-27	9.23	9.41	9.09	9.19	97507
2015-10-28	9.22	9.79	9.18	9.75	116904
2015-10-29	9.69	9.77	9.11	9.13	141244
2015-10-30	9.09	9.36	9.09	9.16	109586
2015-11-02	9.15	9.54	9.15	9.39	52332
2015-11-03	9.39	9.53	9.26	9.41	60986
2015-11-04	9.42	9.53	9.31	9.34	48935
2015-11-05	9.33	9.38	8.98	9.17	97580
2015-11-06	9.12	9.54	9.12	9.49	70235
2015-11-09	9.48	9.48	9.09	9.15	92838
2015-11-10	9.15	9.40	9.10	9.28	149540
2015-11-11	9.27	9.50	9.18	9.24	85661
2015-11-12	9.16	9.28	8.98	9.09	52165
2015-11-13	8.98	9.24	8.90	9.12	96762
2015-11-16	9.10	9.31	9.05	9.24	86850
2015-11-17	9.25	9.36	9.14	9.24	90523
2015-11-18	9.26	9.51	9.12	9.44	68579
2015-11-19	9.44	9.44	9.13	9.19	103917
2015-11-20	9.22	9.31	8.95	9.01	71499
2015-11-23	8.95	8.95	8.65	8.78	103474
2015-11-24	8.75	8.86	8.54	8.80	69628
2015-11-25	8.81	8.83	8.66	8.75	73958
2015-11-27	8.82	8.91	8.75	8.88	45163
2015-11-30	8.87	9.00	8.83	8.83	81518
2015-12-01	8.86	8.88	8.68	8.84	119810
2015-12-02	8.81	9.19	8.81	8.95	113085
2015-12-03	8.88	9.10	8.83	8.90	121087
2015-12-04	8.92	10.54	8.91	10.02	320451
2015-12-07	9.89	9.90	8.81	8.81	295204
2015-12-08	8.68	8.85	8.42	8.42	200036
2015-12-09	8.36	8.49	8.07	8.32	173707
2015-12-10	8.19	8.48	8.16	8.18	125698
2015-12-11	8.03	8.15	7.78	7.82	218217
2015-12-14	7.78	8.14	7.78	7.97	315818
2015-12-15	7.97	8.57	7.95	8.57	143271
2015-12-16	8.54	8.68	8.49	8.64	75628
2015-12-17	8.60	8.79	8.58	8.62	103315
2015-12-18	8.57	8.60	8.41	8.48	261623
2015-12-21	8.46	8.56	8.26	8.56	162862
2015-12-22	8.57	8.67	8.36	8.58	109416
2015-12-23	8.57	8.70	8.43	8.53	65320
2015-12-24	8.49	8.67	8.38	8.61	19918
2015-12-28	8.54	8.55	8.42	8.49	87281
2015-12-29	8.51	8.57	8.38	8.47	58382
2015-12-30	8.45	8.59	8.34	8.54	86214
2015-12-31	8.44	8.54	8.13	8.25	127200
2016-01-04	8.11	8.21	7.90	8.15	126490
2016-01-05	8.18	8.53	8.12	8.53	113123
2016-01-06	8.37	8.80	8.37	8.75	132145
2016-01-07	8.57	8.66	8.42	8.47	100900
2016-01-08	8.49	8.61	8.42	8.45	116297
2016-01-11	8.45	8.49	8.18	8.25	99016
2016-01-12	8.30	8.30	7.96	8.11	97321
2016-01-13	8.11	8.16	7.66	7.70	122468
2016-01-14	7.74	8.08	7.70	7.99	94919
2016-01-15	7.76	8.01	7.73	7.79	133015
2016-01-19	7.85	8.20	7.84	8.18	201237
2016-01-20	8.02	8.21	7.71	8.13	128521
2016-01-21	7.85	8.03	7.61	7.75	240821
2016-01-22	7.92	8.45	7.86	8.40	189349
2016-01-25	8.39	8.59	8.26	8.42	113376
2016-01-26	8.42	9.09	8.42	8.96	129297
2016-01-27	8.88	9.02	8.49	8.57	101445
2016-01-28	8.84	9.13	8.75	8.83	92567
2016-01-29	8.83	9.19	8.82	8.98	80302
2016-02-01	8.91	8.91	8.32	8.45	115889
2016-02-02	8.32	8.45	8.23	8.37	90053
2016-02-03	8.42	8.58	8.17	8.56	82610
2016-02-04	8.53	8.64	8.17	8.18	82690
2016-02-05	8.16	8.35	8.16	8.18	78363
2016-02-08	8.07	8.23	8.01	8.16	71314
2016-02-09	8.01	8.17	7.93	8.08	73058
2016-02-10	8.11	8.28	7.99	8.01	70053
2016-02-11	7.80	8.24	7.79	8.19	78966
2016-02-12	8.16	8.38	7.99	8.30	86702
2016-02-16	8.39	8.47	8.22	8.28	39712
2016-02-17	8.29	8.68	8.21	8.42	61627
2016-02-18	8.41	8.48	8.18	8.25	45118
2016-02-19	8.22	8.57	8.22	8.42	86973
2016-02-22	8.54	8.90	8.48	8.52	84746
2016-02-23	8.52	8.60	8.29	8.46	73677
2016-02-24	8.36	8.57	8.30	8.45	64056
2016-02-25	8.42	8.71	8.34	8.71	48107
2016-02-26	8.69	8.90	8.57	8.73	67592
2016-02-29	8.68	9.32	8.68	9.22	280510
2016-03-01	9.22	9.28	8.93	9.22	60386
2016-03-02	9.18	9.50	9.16	9.37	152525
2016-03-03	9.34	9.88	9.34	9.81	100226
2016-03-04	9.87	10.03	9.68	9.73	73080
2016-03-07	9.73	9.91	9.69	9.75	83860
2016-03-08	9.65	9.89	9.44	9.82	113733
2016-03-09	9.92	10.12	9.87	10.11	54807
2016-03-10	10.11	10.22	9.81	10.21	82388
2016-03-11	10.10	10.30	9.91	10.29	72364
2016-03-14	10.28	10.35	9.98	9.98	71138
2016-03-15	9.94	10.05	9.85	10.01	50265
2016-03-16	10.06	10.34	10.06	10.31	66329
2016-03-17	10.25	10.64	10.25	10.53	64524
2016-03-18	10.62	10.73	10.48	10.54	112010
2016-03-21	10.55	10.69	10.45	10.67	67729
2016-03-22	10.60	10.68	10.47	10.50	73021
2016-03-23	10.48	10.69	10.26	10.46	93449
2016-03-24	10.37	10.72	10.31	10.66	112689
2016-03-28	10.74	10.88	10.56	10.72	77919
2016-03-29	10.68	11.43	10.67	11.32	81279
2016-03-30	11.32	11.44	11.12	11.22	190352
2016-03-31	11.22	11.25	11.01	11.03	126350
2016-04-01	10.88	11.72	10.82	11.52	139787
2016-04-04	11.62	11.64	11.21	11.24	205107
2016-04-05	11.12	11.24	11.03	11.05	85581
2016-04-06	11.03	11.25	10.95	11.20	46293
2016-04-07	11.09	11.24	10.66	10.76	50660
2016-04-08	10.82	11.01	10.82	10.92	54712
2016-04-11	10.98	11.05	10.76	10.85	63393
2016-04-12	10.82	11.19	10.72	10.85	68674
2016-04-13	10.89	11.08	10.71	11.04	71865
2016-04-14	11.01	11.18	10.88	11.07	45817
2016-04-15	10.99	11.27	10.84	11.20	56756
2016-04-18	11.18	11.61	11.09	11.59	92879
2016-04-19	11.62	11.64	11.42	11.51	70835
2016-04-20	11.47	11.53	11.30	11.39	43743
2016-04-21	11.42	11.42	11.03	11.15	30221
2016-04-22	11.15	11.31	11.15	11.30	35768
2016-04-25	11.25	11.25	10.99	11.08	86422
2016-04-26	11.10	11.20	11.08	11.17	70290
2016-04-27	11.25	11.25	10.98	11.14	61436
2016-04-28	11.05	11.19	10.93	10.96	38218
2016-04-29	10.88	10.96	10.76	10.85	33772
2016-05-02	10.93	11.21	10.93	11.08	110052
2016-05-03	10.94	11.16	10.89	11.05	65686
2016-05-04	10.95	11.25	10.95	11.17	81901
2016-05-05	11.14	11.18	10.79	10.80	89700
2016-05-06	10.66	11.03	10.64	11.01	58589
2016-05-09	10.98	11.15	10.71	11.07	44356
2016-05-10	11.11	11.22	11.07	11.18	51835
2016-05-11	11.14	11.30	11.05	11.18	53686
2016-05-12	11.17	11.20	11.05	11.20	23962
2016-05-13	11.18	11.23	10.89	10.91	55281
2016-05-16	10.91	11.20	10.90	10.96	86917
2016-05-17	10.94	10.94	10.19	10.26	79357
2016-05-18	10.18	10.34	10.09	10.16	45583
2016-05-19	10.09	10.17	9.96	10.09	53320
2016-05-20	10.16	10.46	10.14	10.40	47772
2016-05-23	10.40	10.64	10.37	10.54	62758
2016-05-24	10.56	10.77	10.56	10.65	106158
2016-05-25	10.64	10.67	10.42	10.43	84450
2016-05-26	10.43	10.55	10.24	10.24	70560
2016-05-27	10.23	10.39	9.99	10.02	74750
2016-05-31	10.02	10.59	10.01	10.52	233726
2016-06-01	10.40	10.58	10.06	10.34	125012
2016-06-02	10.60	10.60	9.96	10.31	121721
2016-06-03	10.65	11.53	10.57	11.08	196513
2016-06-06	11.05	11.46	10.82	11.44	111465
2016-06-07	11.49	11.57	11.25	11.36	114063
2016-06-08	11.43	11.65	11.35	11.45	88164
2016-06-09	11.35	11.58	11.29	11.55	52956
2016-06-10	11.41	11.70	11.39	11.52	96888
2016-06-13	11.48	11.66	11.36	11.43	54710
2016-06-14	11.30	11.56	11.30	11.52	69403
2016-06-15	11.46	11.52	11.25	11.25	49433
2016-06-16	11.12	11.47	11.11	11.46	63825
2016-06-17	11.41	11.47	11.18	11.44	119793
2016-06-20	11.52	11.57	11.37	11.40	89939
2016-06-21	11.46	11.48	11.29	11.39	82894
2016-06-22	11.37	11.56	11.29	11.45	66985
2016-06-23	11.50	11.64	11.21	11.48	130329
2016-06-24	11.04	11.31	10.99	11.24	407993
2016-06-27	11.23	11.50	11.05	11.33	110125
2016-06-28	11.52	11.65	11.36	11.60	83865
2016-06-29	11.68	11.90	11.56	11.85	60268
2016-06-30	11.84	12.01	11.74	12.00	86227
2016-07-01	12.10	12.38	11.81	12.35	59838
2016-07-05	12.38	12.54	12.23	12.46	77105
2016-07-06	12.50	12.56	12.29	12.48	89955
2016-07-07	12.50	12.65	12.42	12.56	95925
2016-07-08	12.73	12.91	12.67	12.80	87517
2016-07-11	12.85	12.97	12.71	12.92	78269
2016-07-12	13.09	13.44	12.98	13.32	86743
2016-07-13	13.43	13.68	13.29	13.56	110372
2016-07-14	13.71	13.77	13.43	13.46	71776
2016-07-15	13.54	13.70	13.32	13.40	80561
2016-07-18	13.33	13.60	13.31	13.49	73938
2016-07-19	13.52	13.57	13.18	13.19	60836
2016-07-20	13.14	13.36	13.03	13.15	57768
2016-07-21	13.27	13.30	12.96	13.13	85241
2016-07-22	13.21	13.27	13.00	13.03	39501
2016-07-25	13.13	13.13	12.83	12.96	64166
2016-07-26	13.03	13.08	12.82	12.94	48217
2016-07-27	13.00	13.08	12.82	13.05	81862
2016-07-28	12.99	13.00	12.66	12.76	63368
2016-07-29	12.76	12.98	12.58	12.90	144556
2016-08-01	12.89	13.11	12.50	12.69	70352
2016-08-02	12.72	12.72	12.39	12.50	118212
2016-08-03	12.56	12.88	12.41	12.85	125908
2016-08-04	12.89	12.89	12.45	12.67	114301
2016-08-05	12.74	12.78	12.47	12.60	110754
2016-08-08	12.62	12.73	12.51	12.60	79419
2016-08-09	12.67	12.75	12.54	12.61	75063
2016-08-10	12.58	12.58	12.34	12.35	77115
2016-08-11	12.45	12.55	12.34	12.38	88361
2016-08-12	12.42	12.43	11.85	12.01	211204
2016-08-15	12.08	12.20	11.86	12.05	110813
2016-08-16	12.07	12.13	11.72	11.80	137920
2016-08-17	11.79	11.79	11.58	11.72	115418
2016-08-18	11.79	11.95	11.67	11.84	74579
2016-08-19	11.85	12.05	11.63	12.04	91528
2016-08-22	12.09	12.22	11.93	12.12	66421
2016-08-23	12.25	12.60	12.18	12.39	90086
2016-08-24	12.45	12.56	12.35	12.40	76257
2016-08-25	12.43	12.80	12.37	12.65	100136
2016-08-26	12.73	12.89	12.51	12.58	89135
2016-08-29	12.61	12.79	12.61	12.66	42694
2016-08-30	12.73	12.77	12.63	12.72	100307
2016-08-31	12.75	12.77	12.47	12.59	102187
2016-09-01	12.68	12.68	12.44	12.51	57644
2016-09-02	12.57	12.74	12.47	12.72	49873
2016-09-06	12.71	12.89	12.62	12.67	83725
2016-09-07	12.75	12.82	12.65	12.68	74735
2016-09-08	12.74	12.74	12.50	12.56	52202
2016-09-09	12.46	12.53	12.07	12.08	71289
2016-09-12	12.02	12.61	12.02	12.58	80718
2016-09-13	12.46	12.46	11.94	12.05	49009
2016-09-14	12.10	12.23	11.96	12.01	38514
2016-09-15	12.05	12.22	11.95	12.20	51968
2016-09-16	12.22	12.72	12.19	12.70	111660
2016-09-19	12.77	12.82	12.60	12.76	100242
2016-09-20	12.82	13.10	12.68	13.01	76670
2016-09-21	13.10	13.32	12.99	13.28	68785
2016-09-22	13.43	13.65	13.14	13.64	59212
2016-09-23	13.66	13.95	13.44	13.85	98824
2016-09-26	13.74	13.87	13.53	13.68	69937
2016-09-27	13.66	13.78	13.57	13.61	63612
2016-09-28	13.61	13.61	13.38	13.48	64872
2016-09-29	13.95	14.98	13.81	14.60	405777
2016-09-30	14.72	14.80	14.50	14.58	288106
2016-10-03	14.66	14.79	14.49	14.64	281314
2016-10-04	14.58	14.71	14.11	14.31	85454
2016-10-05	14.38	14.73	14.32	14.51	176421
2016-10-06	14.46	14.76	14.37	14.65	114177
2016-10-07	14.65	15.00	14.42	14.89	105771
2016-10-10	14.85	15.34	14.80	15.14	123934
2016-10-11	15.13	15.36	14.79	14.88	119757
2016-10-12	14.91	15.05	14.80	14.82	68078
2016-10-13	14.71	14.95	14.70	14.76	62702
2016-10-14	14.80	14.89	14.64	14.78	61153
2016-10-17	14.69	14.80	14.47	14.80	119697
2016-10-18	14.97	15.10	14.80	14.83	92264
2016-10-19	14.93	15.07	14.85	15.02	93337
2016-10-20	14.93	15.01	14.73	14.97	99787
2016-10-21	14.87	15.15	14.77	15.12	78243
2016-10-24	15.30	15.47	15.26	15.40	72404
2016-10-25	15.46	15.49	15.13	15.21	75300
2016-10-26	15.13	15.35	14.81	15.21	56003
2016-10-27	15.23	15.75	15.13	15.71	85562
2016-10-28	15.78	15.81	15.04	15.08	85011
2016-10-31	15.06	15.34	14.97	15.13	115485
2016-11-01	15.15	15.32	14.82	14.96	79298
2016-11-02	14.97	15.40	14.38	14.64	145955
2016-11-03	14.59	14.77	13.33	14.35	130517
2016-11-04	14.35	14.78	14.29	14.57	70582
2016-11-07	14.84	14.96	14.54	14.58	68916
2016-11-08	14.64	14.85	14.64	14.71	82681
2016-11-09	14.42	15.40	14.29	15.38	74478
2016-11-10	15.47	15.57	14.93	15.35	101140
2016-11-11	15.35	16.27	15.27	15.99	126422
2016-11-14	16.28	18.14	16.25	17.88	323784
2016-11-15	17.88	18.18	16.58	16.60	203642
2016-11-16	16.54	16.85	16.47	16.77	181547
2016-11-17	16.66	17.40	16.66	17.20	131560
2016-11-18	17.21	17.71	17.18	17.57	115297
2016-11-21	17.68	18.18	17.61	18.10	123074
2016-11-22	18.28	19.01	18.28	18.96	182289
2016-11-23	18.94	19.56	18.89	19.52	123372
2016-11-25	19.51	19.51	17.71	17.85	215529
2016-11-28	18.03	18.66	17.81	18.30	216475
2016-11-29	18.25	18.36	17.67	17.94	284813
2016-11-30	18.00	18.30	17.76	17.90	544963
2016-12-01	18.01	18.47	17.93	18.36	70927
2016-12-02	18.32	18.49	18.01	18.19	96869
2016-12-05	18.31	18.83	18.31	18.82	113952
2016-12-06	18.91	19.17	18.59	19.08	144692
2016-12-07	18.88	19.56	18.66	19.41	144329
2016-12-08	19.26	19.26	16.17	17.21	554154
2016-12-09	17.08	17.08	16.28	16.56	285603
2016-12-12	16.55	16.56	16.28	16.36	211992
2016-12-13	16.42	16.72	16.38	16.39	164654
2016-12-14	16.39	16.58	16.01	15.88	129723
2016-12-15	15.83	15.98	15.83	15.88	126829
2016-12-16	15.95	16.06	15.55	15.95	336798
2016-12-19	15.68	15.94	15.51	15.70	146698
2016-12-20	15.82	16.03	15.68	15.75	140231
2016-12-21	15.73	15.84	15.61	15.74	87519
2016-12-22	15.82	15.84	15.29	15.46	99540
2016-12-23	15.46	15.71	15.38	15.59	68178
2016-12-27	15.46	15.94	15.41	15.81	75745
2016-12-28	15.81	15.90	15.59	15.63	52633
2016-12-29	15.71	15.90	15.71	15.82	58601
2016-12-30	15.80	15.80	15.58	15.68	72217
2017-01-03	15.90	16.50	15.80	16.31	189693
2017-01-04	16.45	16.76	16.33	16.59	113929
2017-01-05	16.66	16.81	16.21	16.44	86051
2017-01-06	16.43	16.57	16.15	16.17	123403
2017-01-09	16.14	16.41	16.12	16.26	82458
2017-01-10	16.38	16.83	16.22	16.78	96429
2017-01-11	16.74	17.11	16.30	17.10	166788
2017-01-12	17.10	17.10	16.57	16.68	225975
2017-01-13	16.79	16.85	16.23	16.39	102481
2017-01-17	16.53	16.66	16.28	16.33	123336
2017-01-18	16.33	16.45	16.17	16.37	100415
2017-01-19	16.49	16.65	15.81	16.14	129294
2017-01-20	16.18	16.21	15.67	15.84	112858
2017-01-23	15.90	16.23	15.82	16.14	92033
2017-01-24	16.21	16.32	15.98	16.16	83146
2017-01-25	16.15	16.44	16.09	16.40	68704
2017-01-26	16.41	16.41	16.04	16.08	73852
2017-01-27	16.22	16.50	16.11	16.49	110818
2017-01-30	16.50	16.50	15.78	16.09	137886
2017-01-31	15.99	16.23	15.84	16.23	126627
2017-02-01	16.36	16.54	16.28	16.46	148254
2017-02-02	16.45	16.45	16.08	16.22	73276
2017-02-03	16.32	16.65	16.23	16.52	81648
2017-02-06	16.55	16.77	16.42	16.61	114067
2017-02-07	16.61	16.61	16.13	16.20	95166
2017-02-08	16.20	16.30	16.01	16.21	79871
2017-02-09	16.22	16.38	16.02	16.09	62920
2017-02-10	16.17	16.66	16.11	16.46	87171
2017-02-13	16.54	16.72	16.34	16.50	100870
2017-02-14	16.51	16.62	16.36	16.50	86611
2017-02-15	16.49	16.59	16.28	16.44	97296
2017-02-16	16.53	16.73	16.27	16.70	100330
2017-02-17	16.74	16.74	16.40	16.67	63467
2017-02-21	16.69	16.77	16.57	16.73	83889
2017-02-22	16.65	16.66	16.31	16.42	66572
2017-02-23	16.43	16.58	16.33	16.36	111360
2017-02-24	16.32	16.62	16.32	16.59	170638
2017-02-27	16.57	16.77	16.32	16.71	200580
2017-02-28	16.65	16.66	16.10	16.32	400200
2017-03-01	16.49	16.85	16.32	16.81	190495
2017-03-02	16.97	17.27	16.90	17.16	233711
2017-03-03	17.12	17.12	15.87	16.39	227079
2017-03-06	16.49	16.49	15.57	15.72	330625
2017-03-07	15.35	15.35	12.89	13.03	845073
2017-03-08	13.02	13.10	11.44	11.46	809284
2017-03-09	11.49	11.74	11.13	11.38	463269
2017-03-10	11.41	11.47	11.08	11.11	277747
2017-03-13	11.09	11.25	10.83	10.86	574883
2017-03-14	10.82	10.82	10.30	10.52	413030
2017-03-15	10.54	10.84	10.46	10.82	210005
2017-03-16	10.81	10.82	10.45	10.48	273089
2017-03-17	10.48	10.59	10.31	10.43	330504
2017-03-20	10.39	10.58	10.34	10.47	258567
2017-03-21	10.53	10.65	10.35	10.48	218706
2017-03-22	10.55	10.55	10.17	10.37	250824
2017-03-23	10.38	10.84	10.35	10.47	203492
2017-03-24	10.48	10.75	10.41	10.59	127473
2017-03-27	10.62	10.62	10.33	10.47	141916
2017-03-28	10.42	10.54	10.31	10.39	194213
2017-03-29	10.34	10.73	10.34	10.70	139314
2017-03-30	10.63	10.77	10.49	10.77	168064
2017-03-31	10.80	10.81	10.71	10.75	160657
2017-04-03	10.79	10.81	10.49	10.73	198478
2017-04-04	10.74	10.90	10.65	10.85	214584
2017-04-05	10.86	11.29	10.76	11.05	383125
2017-04-06	11.10	11.19	10.95	11.12	202628
2017-04-07	11.11	11.26	10.92	11.17	247981
2017-04-10	11.18	11.70	11.09	11.61	559143
2017-04-11	11.69	12.31	11.55	12.01	405392
2017-04-12	12.07	12.10	11.62	11.93	220985
2017-04-13	11.96	12.47	11.64	12.37	449258
2017-04-17	12.50	13.05	12.45	12.69	291491
2017-04-18	12.69	12.85	12.37	12.54	171972
2017-04-19	12.63	12.70	12.30	12.48	222954
2017-04-20	12.55	12.89	12.39	12.85	199897
2017-04-21	12.79	13.14	12.72	12.94	178167
2017-04-24	13.11	13.22	12.95	13.01	169629
2017-04-25	13.11	13.27	12.75	12.95	264621
2017-04-26	12.95	13.54	12.83	13.41	376515
2017-04-27	13.50	13.54	12.93	12.98	259759
2017-04-28	12.95	13.03	12.72	12.84	188153
2017-05-01	12.88	12.89	12.48	12.62	179576
2017-05-02	12.67	12.83	12.52	12.62	160663
2017-05-03	12.61	12.64	12.27	12.56	273203
2017-05-04	12.55	12.55	11.90	12.25	374476
2017-05-05	12.26	13.00	12.18	12.89	259934
2017-05-08	12.83	13.38	12.80	13.32	240478
2017-05-09	13.39	13.62	13.11	13.42	222715
2017-05-10	13.45	13.67	13.16	13.65	248519
2017-05-11	13.55	13.93	13.41	13.91	305112
2017-05-12	13.93	14.53	13.60	14.44	443578
2017-05-15	14.45	14.93	14.29	14.41	277986
2017-05-16	14.37	14.57	14.11	14.25	220592
2017-05-17	13.99	14.27	13.78	14.01	165298
2017-05-18	13.95	14.09	13.83	14.01	110783
2017-05-19	14.06	14.32	13.89	14.27	96736
2017-05-22	14.25	14.62	14.21	14.47	124569
2017-05-23	14.52	14.53	14.25	14.32	191224
2017-05-24	14.37	14.69	14.21	14.57	177686
2017-05-25	14.52	14.69	14.31	14.46	129262
2017-05-26	14.47	14.53	14.22	14.41	94716
2017-05-30	14.38	14.70	14.00	14.30	283556
2017-05-31	14.27	14.55	13.99	14.34	173877
2017-06-01	14.29	14.58	14.29	14.47	75377
2017-06-02	14.53	14.85	14.48	14.62	96250
2017-06-05	14.56	14.81	14.51	14.59	124798
2017-06-06	14.58	14.97	14.58	14.86	201204
2017-06-07	13.92	13.92	11.42	11.63	1431777
2017-06-08	11.63	11.84	11.31	11.68	508680
2017-06-09	11.63	12.45	11.60	12.28	400815
2017-06-12	12.18	12.95	11.73	12.80	483661
2017-06-13	12.97	12.98	12.60	12.80	371559
2017-06-14	12.79	12.87	12.42	12.41	209849
2017-06-15	12.26	12.43	12.18	12.36	159507
2017-06-16	12.24	13.48	12.24	12.68	231059
2017-06-19	12.68	12.79	12.44	12.68	178884
2017-06-20	12.59	12.73	12.34	12.70	278172
2017-06-21	12.71	12.86	12.50	12.55	176301
2017-06-22	12.57	12.72	12.34	12.36	97769
2017-06-23	12.40	12.40	12.19	12.31	117709
2017-06-26	12.39	12.51	12.17	12.18	195908
2017-06-27	12.18	12.55	12.18	12.39	222687
2017-06-28	12.45	12.58	12.09	12.18	260309
2017-06-29	12.18	12.35	12.01	12.13	193646
2017-06-30	12.20	12.22	11.99	12.15	190794
2017-07-03	12.10	12.36	12.10	12.11	63327
2017-07-05	12.07	12.28	11.89	12.25	162643
2017-07-06	12.10	12.26	11.96	12.04	145773
2017-07-07	12.02	12.38	11.76	12.35	258368
2017-07-10	12.28	12.81	12.12	12.66	241330
2017-07-11	12.68	12.84	12.56	12.60	153456
2017-07-12	12.60	12.88	12.60	12.76	109872
2017-07-13	12.68	12.80	12.47	12.57	153812
2017-07-14	12.83	13.04	12.67	12.70	215869
2017-07-17	12.70	12.85	12.61	12.72	174202
2017-07-18	12.66	12.86	12.61	12.74	198628
2017-07-19	12.77	12.93	12.62	12.84	143706
2017-07-20	12.86	13.05	12.82	12.85	118565
2017-07-21	12.95	13.00	12.63	12.82	223510
2017-07-24	12.83	12.87	12.52	12.59	226645
2017-07-25	12.65	12.71	12.35	12.56	198524
2017-07-26	12.60	12.64	12.43	12.48	112091
2017-07-27	12.47	12.72	12.47	12.70	138873
2017-07-28	12.69	12.83	12.61	12.72	119273
2017-07-31	12.70	12.78	12.51	12.52	164294
2017-08-01	12.53	12.67	12.30	12.66	135769
2017-08-02	12.58	12.58	12.36	12.51	90948
2017-08-03	12.52	12.56	12.31	12.45	102751
2017-08-04	12.45	12.76	12.45	12.65	88945
2017-08-07	12.78	13.05	12.65	12.82	182995
2017-08-08	12.73	13.00	12.71	12.76	185040
2017-08-09	12.68	12.72	12.54	12.59	88942
2017-08-10	12.57	12.75	12.45	12.65	102440
2017-08-11	12.53	12.80	12.32	12.54	108791
2017-08-14	12.60	12.67	12.55	12.59	85367
2017-08-15	12.56	12.61	12.33	12.59	279829
2017-08-16	12.60	12.89	12.52	12.77	212986
2017-08-17	12.67	12.80	11.97	11.98	213410
2017-08-18	11.90	11.98	11.26	11.41	224145
2017-08-21	11.46	11.57	11.16	11.30	249574
2017-08-22	11.33	11.60	11.33	11.55	178179
2017-08-23	11.46	11.75	11.46	11.63	158358
2017-08-24	11.64	11.76	11.57	11.68	192520
2017-08-25	11.68	12.01	11.66	12.00	168896
2017-08-28	11.97	12.42	11.93	12.32	147089
2017-08-29	12.23	12.38	12.13	12.31	99489
2017-08-30	12.28	12.65	12.23	12.45	181397
2017-08-31	12.51	12.77	12.26	12.44	271589
2017-09-01	12.44	12.51	12.18	12.46	73500
2017-09-05	12.50	12.59	12.33	12.40	96956
2017-09-06	12.44	12.62	12.21	12.22	59102
2017-09-07	12.18	12.22	11.88	11.96	131403
2017-09-08	11.94	12.05	11.79	12.03	85556
2017-09-11	12.04	12.36	12.04	12.09	105610
2017-09-12	12.12	12.35	12.12	12.15	96462
2017-09-13	12.15	12.21	11.95	12.01	69023
2017-09-14	12.04	12.05	11.79	11.88	138901
2017-09-15	11.94	12.03	11.82	11.95	208964
2017-09-18	11.91	12.18	11.91	12.13	84407
2017-09-19	12.13	12.22	12.01	12.18	120865
2017-09-20	12.11	12.31	11.98	12.11	89871
2017-09-21	12.11	12.11	11.90	12.01	73024
2017-09-22	12.07	12.09	11.84	11.85	81493
2017-09-25	11.85	12.12	11.83	12.00	67360
2017-09-26	11.96	12.29	11.93	12.05	102703
2017-09-27	12.06	12.36	11.94	12.30	90057
2017-09-28	12.28	12.28	12.11	12.23	55557
2017-09-29	12.21	12.24	11.88	11.90	148275
2017-10-02	11.92	12.04	11.92	12.00	105803
2017-10-03	12.04	12.53	12.01	12.47	233630
2017-10-04	11.85	12.67	11.23	11.33	384898
2017-10-05	11.34	12.03	11.11	11.68	284166
2017-10-06	11.54	11.67	11.38	11.45	158748
2017-10-09	11.54	11.54	11.19	11.21	2492223
2017-10-10	11.21	11.36	11.14	11.35	79373
2017-10-11	11.35	11.38	11.13	11.14	187209
2017-10-12	11.13	11.19	10.92	10.80	207953
2017-10-13	10.87	11.13	10.78	10.95	180123
2017-10-16	11.17	11.45	11.08	11.43	338799
2017-10-17	11.49	11.49	11.25	11.29	163165
2017-10-18	11.49	11.63	11.26	11.52	341016
2017-10-19	11.57	11.80	11.53	11.68	152378
2017-10-20	11.67	11.85	11.63	11.75	158935
2017-10-23	11.79	11.79	11.41	11.60	178256
2017-10-24	11.64	11.74	11.52	11.57	179851
2017-10-25	11.57	11.57	11.28	11.45	124643
2017-10-26	11.51	11.64	11.39	11.46	95769
2017-10-27	11.46	11.46	11.12	11.24	117957
2017-10-30	11.23	11.26	10.97	11.23	148886
2017-10-31	11.27	11.27	11.00	11.14	147602
2017-11-01	11.21	11.22	11.01	11.11	143329
2017-11-02	11.16	11.16	10.99	11.06	128000
2017-11-03	11.03	11.25	10.78	10.86	294861
2017-11-06	10.77	11.04	10.77	10.94	140695
2017-11-07	10.93	11.04	10.78	10.78	84773
2017-11-08	10.76	10.87	10.61	10.74	102506
2017-11-09	10.63	11.20	10.59	11.04	119482
2017-11-10	11.03	11.13	10.97	10.98	68515
2017-11-13	10.97	11.03	10.78	10.80	90162
2017-11-14	10.78	10.94	10.65	10.81	80372
2017-11-15	10.77	11.28	10.75	11.03	118596
2017-11-16	11.11	11.24	10.93	11.03	100131
2017-11-17	10.97	11.35	10.97	11.32	104375
2017-11-20	11.34	11.64	11.28	11.64	130196
2017-11-21	11.71	12.00	11.57	11.91	275863
2017-11-22	12.27	13.23	12.26	12.84	457177
2017-11-24	13.00	13.08	12.12	12.16	143435
2017-11-27	12.26	13.02	12.26	12.97	196521
2017-11-28	12.94	13.00	12.76	12.95	163080
2017-11-29	12.98	13.39	12.94	13.13	189600
2017-11-30	13.19	13.22	12.86	13.22	436513
2017-12-01	13.22	13.27	12.81	13.26	124811
2017-12-04	13.60	13.93	13.17	13.22	175599
2017-12-05	13.19	13.32	12.76	12.98	200700
2017-12-06	13.15	13.25	10.36	9.27	1205623
2017-12-07	10.59	10.70	8.86	9.27	1388882
2017-12-08	9.55	9.92	9.36	9.70	682028
2017-12-11	9.72	9.83	9.41	9.42	336831
2017-12-12	9.40	9.49	9.09	9.29	322774
2017-12-13	9.29	9.49	8.95	9.05	423220
2017-12-14	9.03	9.25	9.00	9.00	315019
2017-12-15	9.02	9.14	8.84	8.91	430591
2017-12-18	8.92	9.34	8.92	8.99	422164
2017-12-19	8.96	9.00	8.62	8.71	303861
2017-12-20	8.78	8.79	8.64	8.71	179309
2017-12-21	8.71	8.89	8.67	8.76	157477
2017-12-22	8.84	8.94	8.56	8.64	262842
2017-12-26	8.62	8.89	8.55	8.75	128339
2017-12-27	8.72	9.04	8.70	8.86	152069
2017-12-28	8.83	9.08	8.83	9.05	192089
2017-12-29	9.08	9.22	8.95	8.96	183669
2018-01-02	9.03	9.40	8.96	9.39	200664
2018-01-03	9.35	9.42	9.00	9.06	282152
2018-01-04	9.08	9.33	8.89	9.23	172676
2018-01-05	9.25	9.49	9.22	9.43	247880
2018-01-08	9.44	9.50	9.14	9.46	171101
2018-01-09	9.45	9.47	9.05	9.09	145607
2018-01-10	9.06	9.14	8.93	9.04	176891
2018-01-11	9.03	9.34	9.02	9.11	173437
2018-01-12	9.12	9.25	9.10	9.15	142375
2018-01-16	9.22	9.29	8.99	9.00	142684
2018-01-17	9.02	9.26	9.02	9.17	174337
2018-01-18	9.14	9.33	9.01	9.22	300161
2018-01-19	9.26	9.34	9.14	9.17	177345
2018-01-22	9.19	9.37	9.17	9.36	108746
2018-01-23	9.38	9.38	9.14	9.14	109051
2018-01-24	9.30	10.36	9.22	9.67	1886146
2018-01-25	9.70	9.70	9.30	9.33	234617
2018-01-26	9.35	9.50	9.23	9.49	134768
2018-01-29	9.50	9.50	9.20	9.33	177774
2018-01-30	9.30	9.36	9.17	9.25	153955
2018-01-31	9.26	9.32	9.06	9.19	163844
2018-02-01	9.15	9.18	8.98	9.06	124061
2018-02-02	8.96	8.96	8.64	8.76	239563
2018-02-05	8.70	9.00	8.62	8.63	195930
2018-02-06	8.57	9.26	8.57	9.09	239392
2018-02-07	9.08	9.12	8.62	8.66	133772
2018-02-08	8.67	8.67	8.40	8.45	209257
2018-02-09	8.49	8.52	8.20	8.48	164904
2018-02-12	8.51	8.68	8.29	8.44	99710
2018-02-13	8.38	8.44	8.27	8.41	109604
2018-02-14	8.31	8.61	8.24	8.38	118805
2018-02-15	8.46	8.64	8.29	8.62	110778
2018-02-16	8.57	8.78	8.54	8.67	67319
2018-02-20	8.62	8.68	8.39	8.40	80353
2018-02-21	8.50	8.74	8.49	8.65	91835
2018-02-22	8.65	8.70	8.50	8.53	59371
2018-02-23	8.61	9.43	8.57	9.34	247655
2018-02-26	9.36	9.86	9.27	9.79	325204
2018-02-27	9.75	10.21	9.69	10.11	224026
2018-02-28	10.10	10.49	9.86	10.21	832603
2018-03-01	10.26	10.26	9.49	9.75	256028
2018-03-02	9.70	9.84	9.61	9.83	162814
2018-03-05	9.69	10.35	9.69	10.22	214250
2018-03-06	10.26	10.27	9.85	10.04	183339
2018-03-07	9.98	10.33	9.92	10.23	237851
2018-03-08	10.25	10.53	10.13	10.47	232532
2018-03-09	10.02	10.64	9.46	10.24	445117
2018-03-12	10.25	10.53	9.95	10.04	170071
2018-03-13	10.08	10.23	9.87	9.99	203696
2018-03-14	9.97	10.13	9.88	9.99	79377
2018-03-15	9.99	10.08	9.82	9.93	136298
2018-03-16	9.93	10.08	9.82	10.07	210194
2018-03-19	10.03	10.05	9.60	9.66	165172
2018-03-20	9.66	9.73	9.22	9.28	172065
2018-03-21	9.11	9.12	8.59	8.80	303071
2018-03-22	8.71	9.06	8.69	8.78	144447
2018-03-23	8.79	8.81	8.45	8.52	247774
2018-03-26	8.61	8.61	8.13	8.35	216252
2018-03-27	8.79	9.20	6.55	6.67	1060581
2018-03-28	6.61	7.12	6.42	6.57	579278
2018-03-29	6.58	6.66	5.94	6.27	826869
2018-04-02	6.20	6.44	5.71	5.75	519343
2018-04-03	5.76	5.82	5.50	5.64	394092
2018-04-04	5.57	5.93	5.57	5.84	240898
2018-04-05	5.85	6.05	5.68	5.88	292061
2018-04-06	5.84	5.98	5.83	5.92	257852
2018-04-09	5.93	6.12	5.91	5.93	317656
2018-04-10	5.97	6.11	5.80	5.99	268483
2018-04-11	5.98	6.03	5.87	5.98	145690
2018-04-12	5.99	5.99	5.80	5.90	134066
2018-04-13	5.92	5.98	5.79	5.84	179024
2018-04-16	5.86	5.94	5.79	5.89	121214
2018-04-17	5.89	6.25	5.70	5.89	557957
2018-04-18	5.87	5.95	5.64	5.85	164022
2018-04-19	5.83	5.88	5.57	5.59	134090
2018-04-20	5.57	5.66	5.40	5.53	181048
2018-04-23	5.53	5.53	5.23	5.40	206011
2018-04-24	5.43	5.48	5.25	5.35	198204
2018-04-25	5.33	5.64	5.25	5.52	219538
2018-04-26	5.51	5.64	5.42	5.60	112549
2018-04-27	5.60	5.66	5.43	5.50	139116
2018-04-30	5.50	5.59	5.25	5.42	168859
2018-05-01	5.41	5.42	5.19	5.30	158692
2018-05-02	5.30	5.56	5.24	5.28	242873
2018-05-03	5.26	5.31	5.08	5.27	232628
2018-05-04	5.24	5.38	5.24	5.35	264069
2018-05-07	5.37	5.53	5.37	5.42	117334
2018-05-08	5.40	5.50	5.11	5.25	161058
2018-05-09	5.32	5.39	5.09	5.16	146019
2018-05-10	5.16	5.35	5.16	5.28	145583
2018-05-11	5.25	5.36	5.25	5.33	96233
2018-05-14	5.33	5.39	5.17	5.26	260848
2018-05-15	5.22	5.36	5.15	5.31	119956
2018-05-16	5.30	5.61	5.30	5.53	158682
2018-05-17	5.51	5.54	5.37	5.45	199001
2018-05-18	5.47	5.52	5.22	5.27	138117
2018-05-21	5.29	5.42	5.26	5.32	104935
2018-05-22	5.31	5.40	5.28	5.34	266460
2018-05-23	5.34	5.43	5.27	5.41	120534
2018-05-24	5.40	5.55	5.32	5.36	95323
2018-05-25	5.35	5.49	5.18	5.46	133785
2018-05-29	5.43	5.45	5.13	5.16	180560
2018-05-30	5.19	5.38	5.12	5.31	207930
2018-05-31	5.30	5.36	4.87	4.90	847028
2018-06-01	4.97	5.16	4.90	5.14	251430
2018-06-04	5.17	5.31	5.13	5.25	137804
2018-06-05	5.22	5.35	5.18	5.29	147088
2018-06-06	5.53	6.64	5.53	6.45	1318424
2018-06-07	6.32	6.40	6.04	6.25	295357
2018-06-08	6.28	6.52	6.05	6.05	266146
2018-06-11	6.03	6.19	5.93	6.15	286739
2018-06-12	6.15	6.28	5.93	6.05	229006
2018-06-13	6.12	6.34	5.96	6.26	261088
2018-06-14	6.26	6.48	6.13	6.34	207134
2018-06-15	6.31	6.58	6.25	6.45	321949
2018-06-18	6.32	6.75	6.27	6.73	277541
2018-06-19	6.66	6.71	6.44	6.54	234268
2018-06-20	6.56	6.59	6.30	6.52	349658
2018-06-21	6.50	6.89	6.45	6.87	298029
2018-06-22	6.93	7.07	6.67	6.78	2191105
2018-06-25	6.79	6.89	6.26	6.37	407947
2018-06-26	6.37	6.37	6.00	6.14	315984
2018-06-27	6.11	6.17	5.59	5.64	563523
2018-06-28	5.60	5.82	5.56	5.75	373715
2018-06-29	5.78	5.78	5.61	5.62	146337
2018-07-02	5.62	5.64	5.36	5.47	251572
2018-07-03	5.49	5.72	5.48	5.68	146301
2018-07-05	5.72	5.82	5.57	5.79	258579
2018-07-06	5.76	5.86	5.59	5.63	147631
2018-07-09	5.66	5.73	5.54	5.59	262548
2018-07-10	5.58	5.78	5.58	5.68	240162
2018-07-11	5.64	5.77	5.56	5.69	200900
2018-07-12	5.67	5.76	5.52	5.71	82131
2018-07-13	5.72	5.87	5.70	5.74	150591
2018-07-16	5.73	5.80	5.55	5.56	238337
2018-07-17	5.53	5.75	5.51	5.74	239840
2018-07-18	5.74	5.74	5.37	5.46	273228
2018-07-19	5.42	5.48	5.12	5.13	179539
2018-07-20	5.13	5.37	4.82	5.26	349354
2018-07-23	5.28	5.42	5.04	5.22	359101
2018-07-24	5.28	5.37	5.07	5.09	190271
2018-07-25	5.05	5.21	4.99	5.15	334922
2018-07-26	5.12	5.41	5.12	5.27	189047
2018-07-27	5.24	5.32	5.15	5.17	224241
2018-07-30	5.13	5.36	5.13	5.20	201520
2018-07-31	5.25	5.30	5.15	5.25	233958
2018-08-01	5.25	5.30	5.12	5.20	237966
2018-08-02	5.18	5.33	5.14	5.23	163983
2018-08-03	5.21	5.32	5.21	5.30	118397
2018-08-06	5.23	5.33	5.21	5.29	167196
2018-08-07	5.40	5.45	5.26	5.40	269784
2018-08-08	5.35	5.39	5.22	5.30	291218
2018-08-09	5.32	5.37	5.23	5.26	117335
2018-08-10	5.26	5.34	5.18	5.19	84280
2018-08-13	5.22	5.32	5.09	5.19	169460
2018-08-14	5.20	5.36	5.20	5.25	101189
2018-08-15	5.26	5.26	5.05	5.18	352248
2018-08-16	5.22	5.44	5.21	5.39	119109
2018-08-17	5.38	5.43	5.32	5.34	48914
2018-08-20	5.35	5.45	5.31	5.43	63063
2018-08-21	5.47	5.62	5.36	5.46	112573
2018-08-22	5.42	5.50	5.35	5.46	92545
2018-08-23	5.42	5.45	5.32	5.39	45212
2018-08-24	5.41	5.42	5.31	5.35	48081
2018-08-27	5.38	5.43	5.28	5.32	98393
2018-08-28	5.30	5.35	5.24	5.29	55016
2018-08-29	5.28	5.40	5.17	5.30	121815
2018-08-30	5.27	5.35	5.15	5.24	74056
2018-08-31	5.21	5.34	5.20	5.29	161043
2018-09-04	5.25	5.35	5.25	5.27	132149
2018-09-05	5.25	5.37	5.25	5.31	41470
2018-09-06	5.29	5.41	5.25	5.28	97341
2018-09-07	5.24	5.35	5.16	5.28	91330
2018-09-10	5.28	5.34	5.25	5.30	74672
2018-09-11	5.34	5.49	5.26	5.34	105364
2018-09-12	5.35	5.45	5.34	5.35	49600
2018-09-13	5.35	5.38	5.28	5.30	46848
2018-09-14	5.30	5.44	5.30	5.39	64253
2018-09-17	5.38	5.53	5.34	5.37	74024
2018-09-18	5.37	5.50	5.19	5.34	109906
2018-09-19	5.32	5.47	5.08	5.12	91609
2018-09-20	5.12	5.28	5.10	5.23	112110
2018-09-21	5.22	5.37	5.15	5.26	317318
2018-09-24	5.24	5.39	5.23	5.31	86024
2018-09-25	5.30	5.45	5.29	5.43	52361
2018-09-26	5.42	5.47	5.26	5.28	48729
2018-09-27	5.29	5.42	5.29	5.37	61580
2018-09-28	5.35	5.38	5.26	5.34	50584
2018-10-01	5.38	5.38	5.22	5.23	62947
2018-10-02	5.22	5.41	5.22	5.37	48386
2018-10-03	5.39	5.43	5.24	5.34	68062
2018-10-04	5.33	5.42	5.27	5.36	49470
2018-10-05	5.35	5.44	5.26	5.32	78379
2018-10-08	5.34	5.36	5.18	5.26	64031
2018-10-09	5.26	5.42	5.14	5.29	207899
2018-10-10	6.20	7.58	5.83	7.41	3375395
2018-10-11	7.21	7.91	7.03	7.83	1257216
2018-10-12	7.68	8.10	7.53	7.88	542947
2018-10-15	7.91	7.95	7.01	7.11	301246
2018-10-16	7.17	7.47	7.17	7.31	158448
2018-10-17	7.27	7.36	7.02	7.09	144246
2018-10-18	7.06	7.19	6.90	7.05	149588
2018-10-19	7.06	7.35	7.06	7.11	92166
2018-10-22	7.08	7.56	7.08	7.46	193443
2018-10-23	7.47	7.70	7.38	7.65	149047
2018-10-24	7.61	7.67	7.15	7.17	186564
2018-10-25	7.16	7.36	7.00	7.04	121388
2018-10-26	6.98	7.04	6.68	6.86	126099
2018-10-29	6.84	7.22	6.79	6.88	113763
2018-10-30	6.85	7.26	6.85	7.22	95200
2018-10-31	7.23	7.25	6.93	7.04	124068
2018-11-01	7.04	7.16	6.85	6.95	233841
2018-11-02	6.95	7.09	6.80	7.05	173043
2018-11-05	7.02	7.13	6.99	7.03	78685
2018-11-06	7.05	7.69	7.01	7.47	133414
2018-11-07	7.47	7.99	7.44	7.86	123382
2018-11-08	7.86	7.86	7.49	7.59	117466
2018-11-09	7.53	7.97	7.51	7.86	114749
2018-11-12	8.20	8.20	7.73	8.00	126055
2018-11-13	8.00	8.10	7.70	7.77	120987
2018-11-14	7.80	8.09	7.80	8.07	91741
2018-11-15	7.99	8.20	7.96	8.17	88394
2018-11-16	8.14	8.30	7.98	8.23	76794
2018-11-19	8.20	8.50	8.20	8.48	110266
2018-11-20	8.38	8.43	7.95	8.41	131158
2018-11-21	8.40	8.40	8.19	8.22	41037
2018-11-23	8.19	8.40	8.05	8.40	32684
2018-11-26	8.41	8.42	7.69	7.90	88816
2018-11-27	7.90	8.70	7.90	8.54	206755
2018-11-28	8.54	8.58	8.28	8.29	113498
2018-11-29	8.22	8.22	7.92	7.94	120256
2018-11-30	7.90	8.39	7.90	8.39	226704
2018-12-03	8.37	8.39	7.76	7.78	150508
2018-12-04	7.76	7.78	7.15	7.31	197767
2018-12-06	7.06	7.50	6.80	7.28	248145
2018-12-07	7.33	7.60	7.13	7.26	187235
2018-12-10	7.25	7.31	7.08	7.27	136800
2018-12-11	7.33	7.72	7.31	7.44	267927
2018-12-12	7.44	7.64	7.31	7.38	144440
2018-12-13	7.45	7.60	7.19	7.56	159206
2018-12-14	7.46	7.57	6.99	7.06	154721
2018-12-17	7.10	7.11	6.50	6.61	217409
2018-12-18	6.61	6.92	6.61	6.88	115889
2018-12-19	6.83	6.92	6.70	6.70	82490
2018-12-20	6.68	6.80	6.40	6.43	144717
2018-12-21	6.44	6.61	6.32	6.33	349167
2018-12-24	6.27	6.28	5.87	5.91	114439
2018-12-26	5.98	6.13	5.86	6.03	78815
2018-12-27	5.97	6.10	5.91	5.99	132241
2018-12-28	6.01	6.20	5.96	6.17	102238
2018-12-31	6.11	6.35	5.89	6.19	119163
2019-01-02	6.09	6.39	6.07	6.33	71745
2019-01-03	6.30	6.67	6.15	6.36	122496
2019-01-04	6.35	6.79	6.32	6.64	111505
2019-01-07	6.63	7.15	6.63	6.98	92054
2019-01-08	7.01	7.65	7.01	7.44	96973
2019-01-09	7.44	7.62	7.33	7.39	73361
2019-01-10	7.37	7.46	7.23	7.41	93079
2019-01-11	7.38	7.51	7.30	7.38	68655
2019-01-14	7.34	7.46	7.13	7.25	62968
2019-01-15	7.25	7.39	7.21	7.32	88218
2019-01-16	7.32	7.52	7.12	7.20	90337
2019-01-17	7.22	7.31	7.00	7.09	175393
2019-01-18	7.11	7.15	6.88	6.98	222812
2019-01-22	6.97	7.01	6.69	6.80	180829
2019-01-23	6.82	7.30	6.74	7.19	272055
2019-01-24	7.23	7.23	6.86	6.98	200365
2019-01-25	6.97	7.35	6.96	7.29	135092
2019-01-28	7.20	7.40	7.19	7.25	64885
2019-01-29	7.21	7.21	6.99	7.05	79315
2019-01-30	7.02	7.14	6.81	7.08	92151
2019-01-31	7.08	7.23	7.01	7.18	88751
2019-02-01	7.13	7.23	6.88	6.96	70355
2019-02-04	6.96	7.15	6.81	6.98	59225
2019-02-05	7.00	7.12	6.85	7.06	87150
2019-02-06	7.12	7.12	6.76	6.86	73919
2019-02-07	6.85	6.85	6.46	6.57	68779
2019-02-08	6.60	6.63	6.35	6.52	65681
2019-02-11	6.51	6.86	6.49	6.79	109735
2019-02-12	6.87	7.10	6.79	6.85	96691
2019-02-13	6.90	6.91	6.78	6.81	54800
2019-02-14	6.83	6.88	6.68	6.69	34921
2019-02-15	6.79	7.02	6.74	6.92	69477
2019-02-19	6.92	7.20	6.61	7.14	143791
2019-02-20	6.86	7.09	6.04	6.31	308790
2019-02-21	6.34	6.58	6.33	6.55	111012
2019-02-22	6.52	6.56	6.23	6.26	222060
2019-02-25	6.27	6.27	5.93	5.98	180889
2019-02-26	5.95	6.20	5.93	6.08	259004
2019-02-27	6.05	6.14	5.97	5.99	116860
2019-02-28	5.99	6.19	5.96	6.04	354763
2019-03-01	6.08	6.21	6.08	6.11	67820
2019-03-04	6.11	6.20	6.00	6.12	68444
2019-03-05	6.14	6.26	5.91	5.93	60637
2019-03-06	5.94	5.99	5.88	5.89	73477
2019-03-07	5.87	5.89	5.64	5.71	125149
2019-03-08	5.71	6.35	5.71	6.23	90001
2019-03-11	6.19	6.44	6.16	6.39	71986
2019-03-12	6.35	6.69	6.33	6.54	82506
2019-03-13	6.42	6.59	6.42	6.51	60296
2019-03-14	6.50	6.56	6.40	6.42	50829
2019-03-15	6.39	6.50	6.31	6.39	96828
2019-03-18	6.44	6.51	6.19	6.44	93219
2019-03-19	6.44	6.44	6.25	6.35	58258
2019-03-20	6.31	6.45	6.16	6.38	38724
2019-03-21	6.34	6.49	6.34	6.47	48520
2019-03-22	6.45	6.47	6.35	6.35	55042
2019-03-25	6.35	6.49	6.27	6.42	46487
2019-03-26	6.40	6.49	6.38	6.49	16092
2019-03-27	6.35	6.49	6.21	6.25	121219
2019-03-28	6.15	6.55	6.15	6.50	104120
2019-03-29	6.31	6.66	6.31	6.64	85791
2019-04-01	6.63	6.72	6.56	6.64	44696
2019-04-02	6.74	6.75	6.54	6.63	44000
2019-04-03	6.61	6.75	6.53	6.70	75029
2019-04-04	6.74	6.78	6.63	6.77	55612
2019-04-05	6.78	6.95	6.72	6.92	69785
2019-04-08	6.87	7.05	6.87	7.05	145670
2019-04-09	7.08	7.35	7.01	7.32	168415
2019-04-10	7.34	7.34	7.06	7.09	57882
2019-04-11	7.03	7.14	7.00	7.07	81745
2019-04-12	7.07	7.10	7.00	7.05	45747
2019-04-15	7.07	7.07	6.79	6.85	48414
2019-04-16	6.83	7.01	6.83	6.99	48628
2019-04-17	6.98	7.04	6.85	6.89	58022
2019-04-18	6.85	6.89	6.54	6.58	42288
2019-04-22	6.56	6.72	6.47	6.63	43907
2019-04-23	6.59	6.79	6.42	6.69	37485
2019-04-24	6.64	6.69	6.50	6.51	88504
2019-04-25	6.63	6.65	6.29	6.49	63167
2019-04-26	6.52	6.69	6.48	6.64	57391
2019-04-29	6.72	6.94	6.71	6.92	68050
2019-04-30	6.87	7.15	6.87	7.12	95613
2019-05-01	7.20	7.33	7.07	7.27	37761
2019-05-02	7.26	7.33	7.08	7.21	33587
2019-05-03	7.24	7.48	7.21	7.29	68450
2019-05-06	7.25	7.43	7.15	7.37	49759
2019-05-07	7.30	7.49	7.18	7.21	52247
2019-05-08	7.20	7.40	7.10	7.29	44911
2019-05-09	7.28	7.36	6.99	7.31	45332
2019-05-10	7.30	7.45	7.26	7.42	76381
2019-05-13	7.30	7.40	7.09	7.34	73195
2019-05-14	7.35	7.82	7.28	7.33	136876
2019-05-15	7.33	7.57	7.26	7.31	54406
2019-05-16	7.26	7.57	7.26	7.45	47089
2019-05-17	7.43	7.59	7.32	7.49	49589
2019-05-20	7.49	7.72	7.30	7.60	47029
2019-05-21	7.60	7.79	7.51	7.74	40594
2019-05-22	7.78	7.78	7.43	7.47	37260
2019-05-23	7.38	7.53	7.29	7.47	77599
2019-05-24	7.10	7.37	7.10	7.24	22929
2019-05-28	7.29	7.29	6.97	7.06	109306
2019-05-29	7.04	7.13	6.78	6.83	58918
2019-05-30	6.80	6.95	6.70	6.76	51841
2019-05-31	6.70	6.77	6.44	6.46	45644
2019-06-03	6.45	6.53	6.28	6.40	87460
2019-06-04	6.43	6.65	6.43	6.51	72604
2019-06-05	6.55	6.76	6.14	6.38	88481
2019-06-06	6.38	7.21	6.26	7.05	91364
2019-06-07	7.11	7.73	7.09	7.69	86891
2019-06-10	7.72	7.80	7.21	7.42	143083
2019-06-11	7.49	7.76	7.36	7.51	101240
2019-06-12	7.59	8.16	7.55	8.08	165142
2019-06-13	8.12	8.56	8.02	8.52	104075
2019-06-14	8.50	8.65	8.41	8.43	90257
2019-06-17	8.43	9.22	8.43	9.15	190157
2019-06-18	9.15	9.41	9.08	9.16	158278
2019-06-19	9.22	9.27	8.79	8.81	117800
2019-06-20	8.91	9.00	8.20	8.33	144234
2019-06-21	8.33	8.44	8.23	8.39	69957
2019-06-24	8.40	8.48	8.09	8.09	93244
2019-06-25	8.10	8.64	8.04	8.56	88194
2019-06-26	8.55	8.59	8.08	8.32	86075
2019-06-27	8.31	8.62	8.26	8.45	188133
2019-06-28	8.46	9.78	8.43	9.47	2285398
2019-07-01	9.70	10.95	9.56	10.78	383414
2019-07-02	10.73	11.04	10.55	10.95	192279
2019-07-03	10.97	11.15	10.65	10.81	114847
2019-07-05	10.84	11.17	10.60	11.15	96069
2019-07-08	11.17	11.75	11.08	11.54	178165
2019-07-09	11.44	11.50	10.61	10.96	199839
2019-07-10	11.04	11.42	10.90	11.40	133165
2019-07-11	11.33	11.74	10.98	11.71	234751
2019-07-12	11.51	11.72	10.86	11.26	196264
2019-07-15	11.39	11.50	10.88	10.95	242817
2019-07-16	10.93	11.14	10.75	10.80	164678
2019-07-17	10.71	10.85	10.52	10.83	251130
2019-07-18	10.81	10.95	10.54	10.59	97593
2019-07-19	10.56	10.82	10.50	10.72	107092
2019-07-22	10.80	10.99	10.66	10.72	122476
2019-07-23	10.77	10.83	10.29	10.39	114953
2019-07-24	10.32	10.92	10.32	10.76	137834
2019-07-25	10.79	10.91	9.65	9.91	250400
2019-07-26	9.90	10.25	9.86	10.10	128296
2019-07-29	10.07	10.22	9.74	9.95	88369
2019-07-30	9.95	10.42	9.75	10.39	137237
2019-07-31	10.39	10.46	10.07	10.16	97615
2019-08-01	10.14	10.21	9.41	9.50	101430
2019-08-02	9.42	9.70	9.34	9.58	49422
2019-08-05	9.39	9.46	8.94	9.17	78910
2019-08-06	9.16	9.23	8.74	9.11	86925
2019-08-07	8.96	9.07	8.75	8.83	73917
2019-08-08	8.87	9.12	8.83	9.04	63087
2019-08-09	9.02	9.08	8.58	8.63	58290
2019-08-12	8.53	8.89	8.41	8.83	57597
2019-08-13	8.81	9.01	8.64	8.74	71324
2019-08-14	8.63	8.63	8.29	8.58	94906
2019-08-15	8.59	8.65	8.42	8.52	60889
2019-08-16	8.55	8.78	8.42	8.71	66281
2019-08-19	8.83	9.00	8.56	8.83	74420
2019-08-20	8.82	8.96	8.62	8.62	86279
2019-08-21	8.70	8.94	8.66	8.75	48218
2019-08-22	8.80	8.93	8.60	8.79	54984
2019-08-23	8.74	8.93	8.29	8.38	63695
2019-08-26	8.45	8.76	8.39	8.72	44654
2019-08-27	8.75	8.87	8.32	8.47	52252
2019-08-28	8.46	8.72	8.46	8.58	46761
2019-08-29	8.63	8.92	8.63	8.76	51382
2019-08-30	8.85	9.12	8.71	8.82	70405
2019-09-03	8.75	8.96	8.51	8.71	78122
2019-09-04	8.80	9.00	8.67	8.71	56469
2019-09-05	8.80	9.17	8.69	8.90	73486
2019-09-06	8.93	9.33	8.89	8.96	75275
2019-09-09	8.99	9.15	8.81	9.01	44463
2019-09-10	9.00	9.68	8.92	9.65	118269
2019-09-11	9.81	10.69	9.80	10.63	143766
2019-09-12	10.68	11.20	10.39	11.01	146608
2019-09-13	11.02	11.39	11.02	11.20	72868
2019-09-16	11.14	11.43	10.76	11.36	115009
2019-09-17	11.40	11.58	11.04	11.10	78317
2019-09-18	11.09	11.09	10.75	10.98	109473
2019-09-19	11.02	11.27	10.98	11.08	80663
2019-09-20	11.08	11.31	10.98	11.29	296086
2019-09-23	11.25	11.84	11.21	11.46	76755
2019-09-24	11.50	11.50	11.13	11.21	68047
2019-09-25	11.19	11.41	10.97	11.26	89562
2019-09-26	11.22	11.49	10.59	10.76	83998
2019-09-27	10.79	10.90	10.52	10.63	61469
2019-09-30	10.64	10.93	10.47	10.53	137639
2019-10-01	10.61	10.64	10.09	10.14	90239
2019-10-02	10.05	10.14	9.91	10.03	70758
2019-10-03	10.01	10.28	9.83	10.21	118418
2019-10-04	9.99	10.06	8.64	9.07	174466
2019-10-07	9.02	9.09	8.28	8.42	155092
2019-10-08	8.26	8.89	8.25	8.58	171036
2019-10-09	8.58	8.66	8.00	8.06	196263
2019-10-10	8.04	8.18	7.71	7.97	233905
2019-10-11	7.69	8.25	6.78	7.99	259689
2019-10-14	7.87	7.98	7.32	7.45	135329
2019-10-15	7.45	7.83	7.33	7.65	157716
2019-10-16	7.64	7.92	7.52	7.66	119360
2019-10-17	7.68	7.79	7.33	7.34	123801
2019-10-18	7.30	7.50	7.28	7.29	116893
2019-10-21	7.39	7.51	7.27	7.34	93057
2019-10-22	7.31	7.38	7.11	7.26	89833
2019-10-23	7.26	7.57	7.20	7.47	83238
2019-10-24	7.50	7.54	6.86	6.98	86907
2019-10-25	7.00	7.01	6.73	6.79	74228
2019-10-28	6.81	7.10	6.81	7.06	139376
2019-10-29	7.04	7.21	7.01	7.15	82844
2019-10-30	7.17	7.20	6.98	7.13	87757
2019-10-31	7.11	7.11	6.76	6.81	48190
2019-11-01	6.85	6.96	6.74	6.88	48388
2019-11-04	6.92	6.92	6.46	6.54	84067
2019-11-05	6.56	6.68	6.38	6.40	92257
2019-11-06	6.41	6.50	6.24	6.41	105577
2019-11-07	6.48	6.65	6.20	6.25	102433
2019-11-08	6.21	6.29	5.88	6.01	128727
2019-11-11	5.95	6.09	5.86	5.96	68338
2019-11-12	5.98	6.03	5.77	5.85	85927
2019-11-13	5.81	6.51	5.81	6.43	364246
2019-11-14	6.50	6.93	6.48	6.74	238889
2019-11-15	6.78	6.85	6.53	6.68	84952
2019-11-18	6.68	6.77	6.26	6.33	111038
2019-11-19	6.34	6.34	6.02	6.09	97332
2019-11-20	6.16	6.53	6.15	6.50	121558
2019-11-21	6.50	6.85	6.50	6.73	128520
2019-11-22	6.74	7.12	6.74	7.07	84551
2019-11-25	7.07	7.56	7.00	7.34	171869
2019-11-26	7.30	7.30	6.99	7.11	107353
2019-11-27	7.10	7.28	7.08	7.22	49851
2019-11-29	7.21	7.30	7.05	7.13	38489
2019-12-02	7.22	7.31	6.77	7.25	114427
2019-12-03	7.16	7.26	7.00	7.11	156880
2019-12-04	7.15	7.38	7.15	7.24	94008
2019-12-05	7.35	7.55	7.19	7.50	128651
2019-12-06	7.12	7.34	6.69	6.80	223701
2019-12-09	6.78	7.09	6.60	6.61	139099
2019-12-10	6.60	6.86	6.45	6.70	89475
2019-12-11	6.65	6.66	6.48	6.54	152609
2019-12-12	6.55	6.62	6.37	6.46	188224
2019-12-13	6.53	6.64	6.32	6.41	108983
2019-12-16	6.47	6.77	6.42	6.72	118513
2019-12-17	6.74	7.23	6.55	7.20	155754
2019-12-18	7.20	7.26	6.94	7.22	185649
2019-12-19	7.24	7.46	7.15	7.20	160848
2019-12-20	7.25	7.68	7.21	7.55	360103
2019-12-23	7.51	7.51	7.16	7.18	131880
2019-12-24	7.20	7.20	6.95	7.03	47868
2019-12-26	7.02	7.15	6.93	7.10	93818
2019-12-27	7.08	7.11	6.83	7.03	96473
2019-12-30	7.04	7.20	7.00	7.10	96342
2019-12-31	7.10	7.25	7.10	7.21	67057
2020-01-02	7.12	7.21	7.06	7.19	103485
2020-01-03	7.12	7.22	7.05	7.12	83608
2020-01-06	7.08	7.27	6.99	7.22	95773
2020-01-07	7.13	7.37	7.13	7.18	85644
2020-01-08	7.15	7.31	7.09	7.28	89736
2020-01-09	7.30	7.30	7.06	7.11	104807
2020-01-10	7.15	7.15	6.94	7.00	51964
2020-01-13	7.02	7.02	6.63	6.99	135030
2020-01-14	7.04	7.29	6.91	7.21	92956
2020-01-15	7.21	7.40	7.06	7.31	105164
2020-01-16	7.38	7.72	7.38	7.69	78683
2020-01-17	7.77	7.77	7.49	7.57	69717
2020-01-21	7.53	7.64	7.38	7.62	64755
2020-01-22	7.62	7.70	7.49	7.63	50955
2020-01-23	7.62	7.62	7.38	7.43	52790
2020-01-24	7.32	7.54	7.29	7.46	55653
2020-01-27	7.19	7.80	7.10	7.75	94145
2020-01-28	7.75	7.95	7.59	7.95	97560
2020-01-29	7.95	7.95	7.45	7.55	93757
2020-01-30	7.45	7.72	7.44	7.69	59640
2020-01-31	7.66	7.72	7.43	7.56	68758
2020-02-03	7.61	7.64	7.47	7.57	54422
2020-02-04	7.65	7.69	7.55	7.66	69828
2020-02-05	7.72	7.95	7.69	7.88	84679
2020-02-06	7.92	7.92	7.74	7.88	80425
2020-02-07	7.85	7.94	7.71	7.80	31950
2020-02-10	7.79	8.08	7.78	7.88	74189
2020-02-11	7.90	7.95	7.72	7.94	41635
2020-02-12	7.99	8.01	7.84	7.98	44379
2020-02-13	8.10	8.17	8.01	8.13	49623
2020-02-14	8.12	8.24	8.05	8.23	30143
2020-02-18	8.22	8.70	8.08	8.60	116709
2020-02-19	8.61	8.81	8.58	8.69	80519
2020-02-20	8.61	8.80	8.61	8.77	50229
2020-02-21	8.80	9.00	8.75	8.96	129715
2020-02-24	8.77	8.77	8.08	8.18	74871
2020-02-25	8.18	8.19	7.95	8.11	71958
2020-02-26	8.15	8.28	7.90	8.09	93996
2020-02-27	7.96	8.26	7.60	7.94	113185
2020-02-28	7.61	7.73	7.30	7.70	121102
2020-03-02	7.76	8.20	7.71	8.17	62730
2020-03-03	8.14	8.32	8.01	8.13	98443
2020-03-04	8.30	8.30	7.85	8.00	74004
2020-03-05	7.88	8.02	7.48	7.68	91892
2020-03-06	8.06	8.11	6.87	7.03	113912
2020-03-09	5.68	6.39	5.68	6.26	104053
2020-03-10	6.44	6.60	5.91	6.46	88171
2020-03-11	6.40	6.40	5.50	5.65	87412
2020-03-12	5.08	5.33	4.81	4.93	102056
2020-03-13	5.25	5.83	4.92	5.83	76643
2020-03-16	5.60	5.60	4.92	5.01	92677
2020-03-17	5.14	5.95	4.93	5.95	109681
2020-03-18	5.50	6.32	5.03	5.17	142771
2020-03-19	5.36	6.10	5.26	6.00	153752
2020-03-20	6.05	6.05	4.91	5.20	185967
2020-03-23	5.03	5.29	4.90	5.21	89812
2020-03-24	5.37	5.69	5.12	5.56	97141
2020-03-25	5.50	5.65	5.26	5.40	61209
2020-03-26	5.52	5.86	5.43	5.82	83090
2020-03-27	5.62	5.66	5.05	5.40	91627
2020-03-30	5.44	5.55	5.01	5.26	115265
2020-03-31	5.22	5.46	5.02	5.42	105725
2020-04-01	5.23	5.43	5.11	5.17	66942
2020-04-02	5.16	5.57	5.12	5.50	74158
2020-04-03	5.51	5.56	5.03	5.11	70907
2020-04-06	5.04	5.66	5.04	5.62	120307
2020-04-07	5.90	5.91	5.39	5.42	97049
2020-04-08	5.49	5.63	5.23	5.28	82260
2020-04-09	5.53	5.74	5.36	5.51	77842
2020-04-13	5.36	5.40	5.13	5.29	50341
2020-04-14	5.40	5.64	5.14	5.25	106276
2020-04-15	5.25	5.48	5.01	5.40	92413
2020-04-16	5.47	5.47	5.09	5.28	78518
2020-04-17	5.35	5.76	5.35	5.55	74404
2020-04-20	5.65	5.65	5.35	5.54	61822
2020-04-21	5.37	5.37	5.19	5.27	39930
2020-04-22	5.33	5.48	5.27	5.30	51030
2020-04-23	5.30	5.60	5.19	5.45	89725
2020-04-24	5.45	5.50	5.32	5.49	26870
2020-04-27	5.55	5.80	5.54	5.73	84534
2020-04-28	5.86	5.89	5.45	5.50	91921
2020-04-29	5.67	5.80	5.46	5.56	128119
2020-04-30	5.50	5.52	5.23	5.40	109896
2020-05-01	5.24	5.41	5.21	5.41	94382
2020-05-04	5.28	5.39	5.15	5.22	69057
2020-05-05	5.33	5.68	5.22	5.39	70421
2020-05-06	5.42	5.53	5.31	5.41	86570
2020-05-07	5.48	5.68	5.36	5.46	112654
2020-05-08	5.60	5.90	5.60	5.78	83939
2020-05-11	5.70	5.92	5.57	5.84	69371
2020-05-12	5.90	5.97	5.69	5.82	57424
2020-05-13	5.83	5.94	5.49	5.60	73656
2020-05-14	5.47	5.49	5.02	5.42	159858
2020-05-15	5.47	5.81	5.39	5.63	70705
2020-05-18	5.90	6.25	5.85	6.22	124184
2020-05-19	6.12	6.70	6.11	6.46	92061
2020-05-20	6.61	6.77	6.37	6.43	62210
2020-05-21	6.46	6.57	6.39	6.45	48794
2020-05-22	6.54	6.65	6.40	6.65	58722
2020-05-26	6.93	6.93	6.56	6.76	93392
2020-05-27	6.90	7.01	6.71	6.84	76704
2020-05-28	6.95	7.00	6.53	6.54	65536
2020-05-29	6.43	6.64	6.31	6.34	88329
2020-06-01	6.33	6.69	6.33	6.45	75877
2020-06-02	6.44	6.53	6.31	6.47	79366
2020-06-03	6.56	6.87	6.52	6.78	95677
2020-06-04	6.75	6.98	6.65	6.80	89637
2020-06-05	7.18	7.41	6.52	6.95	141860
2020-06-08	6.95	7.05	6.57	6.69	101831
2020-06-09	6.54	6.60	6.07	6.41	107754
2020-06-10	6.30	6.32	5.97	6.07	71556
2020-06-11	5.90	6.02	5.66	5.69	111706
2020-06-12	5.96	6.14	5.81	5.97	92684
2020-06-15	5.81	6.12	5.74	6.02	110793
2020-06-16	6.28	6.44	5.99	6.18	105320
2020-06-17	6.19	6.19	5.82	5.82	133125
2020-06-18	5.74	6.02	5.74	5.75	132313
2020-06-19	5.82	6.21	5.71	6.02	187218
2020-06-22	6.02	6.20	5.97	6.05	80634
2020-06-23	6.16	6.53	6.16	6.23	94010
2020-06-24	6.19	6.25	6.02	6.06	86509
2020-06-25	5.94	6.54	5.93	6.45	95356
2020-06-26	6.40	6.47	6.08	6.14	285189
2020-06-29	6.25	6.59	6.21	6.43	92228
2020-06-30	6.35	6.58	6.35	6.53	81827
2020-07-01	6.57	6.65	6.37	6.46	80669
2020-07-02	6.62	6.62	6.38	6.41	41387
2020-07-06	6.51	6.55	6.36	6.37	68477
2020-07-07	6.31	6.47	6.08	6.27	92615
2020-07-08	6.25	6.57	6.15	6.54	150860
2020-07-09	6.48	6.56	6.23	6.23	95757
2020-07-10	6.22	6.56	6.22	6.37	140523
2020-07-13	6.48	6.55	6.29	6.29	73720
2020-07-14	6.29	6.57	6.24	6.39	111956
2020-07-15	6.57	6.63	6.46	6.47	66058
2020-07-16	6.35	6.54	6.35	6.45	82394
2020-07-17	6.42	6.68	6.42	6.55	46930
2020-07-20	6.55	6.60	6.47	6.54	41370
2020-07-21	6.60	6.80	6.51	6.56	94651
2020-07-22	6.52	6.67	6.46	6.57	66955
2020-07-23	6.53	6.69	6.47	6.50	69199
2020-07-24	6.40	6.54	6.40	6.47	64419
2020-07-27	6.44	6.63	6.44	6.54	70386
2020-07-28	6.51	6.58	6.46	6.53	41108
2020-07-29	6.57	6.58	6.45	6.49	50574
2020-07-30	6.37	6.59	6.30	6.51	46490
2020-07-31	6.44	6.57	6.43	6.51	41189
2020-08-03	6.54	6.60	6.42	6.56	39624
2020-08-04	6.54	6.58	6.36	6.38	27503
2020-08-05	6.46	6.52	6.41	6.45	38068
2020-08-06	6.46	6.64	6.40	6.63	60287
2020-08-07	6.63	6.83	6.57	6.75	38918
2020-08-10	6.80	7.28	6.80	7.04	78992
2020-08-11	7.15	7.23	6.99	7.04	28944
2020-08-12	7.18	7.29	7.14	7.25	21320
2020-08-13	7.20	7.25	6.94	7.03	28243
2020-08-14	6.94	7.17	6.94	7.03	39902
2020-08-17	6.99	7.11	6.88	6.91	65911
2020-08-18	6.96	7.02	6.79	6.80	18381
2020-08-19	6.72	7.25	6.72	7.01	97630
2020-08-20	6.89	7.16	6.79	7.07	78636
2020-08-21	7.03	7.03	6.62	6.64	66530
2020-08-24	6.80	6.88	6.62	6.69	96933
2020-08-25	6.71	6.89	6.60	6.80	37109
2020-08-26	6.84	6.88	6.72	6.78	73085
2020-08-27	6.75	6.93	6.72	6.76	38508
2020-08-28	6.81	6.81	6.68	6.71	31878
2020-08-31	6.66	6.66	6.50	6.52	60893
2020-09-01	6.52	6.57	6.46	6.54	61541
2020-09-02	6.58	6.69	6.49	6.64	114833
2020-09-03	6.67	6.67	6.48	6.58	30154
2020-09-04	6.64	6.66	6.34	6.38	69131
2020-09-08	6.38	6.56	6.17	6.35	90228
2020-09-09	6.42	6.57	6.37	6.40	45161
2020-09-10	6.38	6.46	6.17	6.21	64252
2020-09-11	6.20	6.49	6.20	6.30	43030
2020-09-14	6.35	6.44	6.16	6.18	92245
2020-09-15	6.28	6.74	6.28	6.61	63288
2020-09-16	7.17	7.98	7.09	7.79	164212
2020-09-17	8.20	8.20	7.10	7.26	174509
2020-09-18	7.31	7.40	6.94	6.96	179416
2020-09-21	6.87	6.91	6.60	6.70	104643
2020-09-22	6.70	6.83	6.50	6.55	90180
2020-09-23	6.58	6.58	6.00	6.04	107778
2020-09-24	6.07	6.19	5.98	6.03	123972
2020-09-25	5.98	6.34	5.95	6.31	402988
2020-09-28	6.33	6.58	6.33	6.50	53370
2020-09-29	6.50	6.73	6.43	6.55	62915
2020-09-30	6.68	6.90	6.46	6.58	97240
2020-10-01	6.73	6.92	6.58	6.88	438516
2020-10-02	8.45	10.49	8.15	9.57	11877561
2020-10-05	9.50	10.15	9.21	10.00	876965
2020-10-06	10.32	11.86	10.32	11.16	847704
2020-10-07	11.18	11.35	10.80	10.83	283874
2020-10-08	10.92	11.66	10.69	10.85	263173
2020-10-09	11.00	11.20	10.53	11.02	181519
2020-10-12	11.06	11.19	10.83	11.08	107074
2020-10-13	10.94	11.18	10.70	10.84	116397
2020-10-14	10.78	11.00	10.78	10.90	96983
2020-10-15	10.70	11.18	10.59	11.10	117424
2020-10-16	11.03	11.10	10.63	10.81	179484
2020-10-19	10.84	10.90	10.17	10.25	149915
2020-10-20	10.40	10.47	9.95	10.01	97387
2020-10-21	10.00	10.38	10.00	10.23	61830
2020-10-22	10.30	10.50	10.08	10.30	76505
2020-10-23	10.35	10.48	10.11	10.44	89585
2020-10-26	10.44	10.49	9.40	9.48	189873
2020-10-27	9.41	9.70	9.40	9.52	89646
2020-10-28	9.28	9.44	9.14	9.28	95299
2020-10-29	9.16	9.78	9.16	9.74	83871
2020-10-30	9.61	9.67	9.35	9.53	88972
2020-11-02	9.68	9.68	9.29	9.52	53514
2020-11-03	9.45	9.85	9.33	9.80	130594
2020-11-04	9.58	9.72	9.20	9.27	124560
2020-11-05	9.29	9.72	9.09	9.31	104592
2020-11-06	9.43	9.43	8.25	8.32	182341
2020-11-09	8.78	9.15	8.57	8.86	133777
2020-11-10	8.99	9.64	8.99	9.49	106705
2020-11-11	9.64	9.64	9.21	9.35	110196
2020-11-12	9.25	9.44	9.15	9.30	82360
2020-11-13	9.45	9.64	9.30	9.60	64437
2020-11-16	9.68	9.83	9.53	9.78	51594
2020-11-17	9.72	10.01	9.60	9.99	60962
2020-11-18	9.99	10.01	9.35	9.35	122761
2020-11-19	9.33	9.54	9.20	9.46	76253
2020-11-20	9.42	9.68	9.34	9.51	90682
2020-11-23	10.90	12.19	10.25	11.90	1577910
2020-11-24	12.20	12.50	11.31	11.61	564103
2020-11-25	11.45	12.21	11.37	12.01	139682
2020-11-27	12.05	13.32	11.83	13.21	227387
2020-11-30	13.20	13.62	11.76	11.92	349108
2020-12-01	12.85	13.87	12.57	12.71	428693
2020-12-02	12.85	13.24	12.37	12.46	209165
2020-12-03	12.29	12.61	12.01	12.40	214010
2020-12-04	12.92	14.00	12.78	13.98	521471
2020-12-07	13.70	14.49	13.40	13.71	288875
2020-12-08	13.67	13.88	13.22	13.51	193137
2020-12-09	13.58	13.74	12.81	12.88	122408
2020-12-10	12.85	13.43	12.53	13.12	239852
2020-12-11	12.91	13.00	12.43	12.69	152447
2020-12-14	12.89	13.44	12.81	12.88	230173
2020-12-15	13.13	13.22	12.83	13.15	143765
2020-12-16	13.25	13.40	12.78	12.81	148732
2020-12-17	12.75	13.44	12.75	13.30	201453
2020-12-18	13.34	13.90	13.17	13.31	916024
2020-12-21	12.90	13.37	12.72	12.89	146070
2020-12-22	12.92	13.14	12.33	12.39	160561
2020-12-23	12.36	12.63	12.26	12.47	101793
2020-12-24	12.56	12.63	12.31	12.54	35826
2020-12-28	12.71	12.90	12.43	12.63	83114
2020-12-29	12.83	12.83	12.33	12.56	93546
2020-12-30	12.49	12.76	12.34	12.64	69701
2020-12-31	12.62	12.62	12.26	12.36	65336
2021-01-04	12.36	12.66	12.00	12.63	118035
2021-01-05	12.61	12.91	12.24	12.49	194404
2021-01-06	12.34	13.32	12.34	12.85	151175
2021-01-07	12.89	13.37	12.75	12.99	111215
2021-01-08	12.79	12.87	11.85	12.38	174845
2021-01-11	11.93	12.62	11.91	12.59	136983
2021-01-12	12.63	12.89	12.46	12.80	141088
2021-01-13	12.80	13.22	12.62	13.08	223177
2021-01-14	13.08	14.19	12.89	13.90	268824
2021-01-15	13.61	14.10	13.47	13.84	202707
2021-01-19	13.95	14.27	13.62	14.06	147337
2021-01-20	14.10	14.16	13.59	13.74	144561
2021-01-21	13.68	13.84	13.42	13.73	102334
2021-01-22	13.60	14.72	13.60	14.65	163879
2021-01-25	14.65	14.90	14.05	14.41	154936
2021-01-26	14.58	14.61	14.14	14.35	102548
2021-01-27	14.20	14.51	13.88	14.20	146588
2021-01-28	14.00	14.30	13.90	14.11	144546
2021-01-29	14.24	14.24	13.90	14.03	131432
2021-02-01	14.18	14.83	13.90	14.74	191374
2021-02-02	14.85	15.41	14.43	15.28	162485
2021-02-03	15.47	16.35	15.47	16.16	165649
2021-02-04	16.77	17.77	16.64	17.44	235833
2021-02-05	17.81	18.18	17.40	17.62	161403
2021-02-08	19.30	19.30	18.40	19.05	135738
2021-02-09	19.22	19.57	17.85	19.37	142488
2021-02-10	19.75	20.89	18.73	20.54	347178
2021-02-11	21.20	21.45	19.19	19.66	276599
2021-02-12	20.16	20.29	19.26	20.13	165609
2021-02-16	20.30	20.55	19.01	19.07	165667
2021-02-17	18.97	19.29	18.53	19.14	91227
2021-02-18	18.83	19.16	18.20	18.72	90421
2021-02-19	18.80	19.76	18.75	19.73	120960
2021-02-22	19.60	19.85	18.84	19.08	112773
2021-02-23	18.80	18.80	17.66	18.38	197273
2021-02-24	18.33	19.18	18.21	18.96	93057
2021-02-25	18.82	19.08	18.25	18.36	113213
2021-02-26	18.31	18.62	17.69	17.95	122130
2021-03-01	18.43	19.00	17.91	18.91	81143
2021-03-02	19.17	19.25	18.20	18.25	83621
2021-03-03	18.27	18.44	17.56	18.20	83667
2021-03-04	17.79	17.98	15.45	15.99	286780
2021-03-05	17.00	19.01	16.95	18.94	340084
2021-03-08	18.66	20.38	18.44	20.26	259408
2021-03-09	20.20	20.84	20.09	20.66	181507
2021-03-10	20.49	21.26	20.20	21.13	115093
2021-03-11	21.41	21.68	20.80	21.40	110458
2021-03-12	21.08	22.27	20.89	22.08	124241
2021-03-15	22.24	22.80	21.75	22.12	175014
2021-03-16	22.47	23.09	22.13	22.74	138500
2021-03-17	22.55	22.81	22.18	22.56	106969
2021-03-18	22.67	22.70	21.95	21.97	159065
2021-03-19	22.06	22.60	21.65	22.35	270706
2021-03-22	22.42	22.62	21.83	22.10	124932
2021-03-23	21.95	22.11	21.47	21.61	128993
2021-03-24	21.98	22.40	21.40	21.70	114924
2021-03-25	21.27	22.80	21.00	22.53	124334
2021-03-26	22.98	23.41	22.56	22.80	88321
2021-03-29	22.50	22.94	21.82	22.05	99203
2021-03-30	22.00	22.57	21.78	22.20	71659
2021-03-31	22.66	23.14	22.25	22.66	245377
2021-04-01	22.80	23.50	22.42	22.87	88674
2021-04-05	23.33	23.42	22.60	22.70	57930
2021-04-06	22.52	22.65	22.07	22.34	62930
2021-04-07	22.30	22.54	21.80	22.08	88588
2021-04-08	22.13	22.58	21.78	22.53	55014
2021-04-09	22.54	22.60	22.22	22.49	40988
2021-04-12	22.49	23.24	22.10	23.14	103091
2021-04-13	23.25	23.78	22.85	23.00	61905
2021-04-14	23.21	23.40	22.47	22.62	40119
2021-04-15	22.91	23.00	22.16	22.87	72665
2021-04-16	23.16	23.16	22.20	22.64	58059
2021-04-19	22.33	23.36	22.00	23.27	142392
2021-04-20	23.15	23.27	21.35	21.45	125521
2021-04-21	21.76	22.07	21.50	21.90	110430
2021-04-22	21.99	22.33	21.72	22.15	87583
2021-04-23	22.00	22.98	22.00	22.90	59292
2021-04-26	23.09	24.15	23.09	23.86	116489
2021-04-27	23.98	24.24	23.35	23.52	75025
2021-04-28	23.65	24.15	23.47	24.10	89573
2021-04-29	24.23	24.45	23.83	24.10	62248
2021-04-30	23.95	24.46	23.79	24.01	111673
2021-05-03	24.20	25.05	24.20	25.05	73187
2021-05-04	25.02	25.04	24.08	24.37	120024
2021-05-05	24.46	24.80	24.00	24.42	34787
2021-05-06	24.35	24.41	23.10	23.77	135169
2021-05-07	23.69	24.75	23.51	24.65	52043
2021-05-10	24.85	25.71	24.31	25.30	74841
2021-05-11	24.31	24.99	22.96	24.66	141643
2021-05-12	24.48	25.56	24.18	24.51	95885
2021-05-13	24.52	25.13	24.35	24.68	57903
2021-05-14	24.87	25.99	24.78	25.81	50202
2021-05-17	25.79	26.55	25.49	25.86	53918
2021-05-18	26.00	27.67	25.35	26.89	273668
2021-05-19	26.60	27.06	25.31	26.27	117791
2021-05-20	26.50	28.14	26.04	28.09	95162
2021-05-21	28.77	29.63	28.21	28.91	239666
2021-05-24	29.29	30.16	28.51	29.27	274354
2021-05-25	29.27	29.70	27.77	27.82	166669
2021-05-26	28.01	28.66	28.01	28.45	88270
2021-05-27	28.90	29.40	28.42	29.08	78355
2021-05-28	29.04	29.47	28.69	28.86	75220
2021-06-01	29.10	30.34	28.76	29.97	95275
2021-06-02	30.00	30.19	28.75	29.49	83120
2021-06-03	29.39	29.55	28.68	29.27	100789
2021-06-04	30.60	34.94	30.20	33.92	320487
2021-06-07	34.18	36.98	34.12	36.89	265304
2021-06-08	37.32	40.27	37.20	39.91	324880
2021-06-09	40.21	41.68	40.06	41.00	225678
2021-06-10	41.76	41.87	33.41	34.55	587587
2021-06-11	35.64	37.92	35.27	37.80	204042
2021-06-14	37.80	37.89	34.58	35.22	205147
2021-06-15	34.92	35.55	34.03	35.47	133611
2021-06-16	35.19	35.42	34.50	35.34	136341
2021-06-17	34.87	34.87	33.60	34.62	190454
2021-06-18	33.89	34.63	33.66	34.52	401401
2021-06-21	34.88	36.89	34.52	36.81	130289
2021-06-22	36.64	37.78	35.77	37.74	135157
2021-06-23	37.87	39.46	37.19	37.28	139929
2021-06-24	37.70	37.90	36.59	37.59	87034
2021-06-25	37.45	37.45	36.11	36.29	329374
2021-06-28	36.24	36.98	36.06	36.30	81645
2021-06-29	36.78	36.78	36.24	36.48	70009
2021-06-30	36.21	37.45	36.21	36.96	138954
2021-07-01	37.57	40.33	36.97	39.33	299110
2021-07-02	46.52	48.84	45.10	45.38	1253213
2021-07-06	45.38	45.94	43.64	44.24	384635
2021-07-07	44.40	44.40	43.06	43.90	245265
2021-07-08	43.34	44.91	43.20	43.88	263612
2021-07-09	44.63	49.51	43.70	47.90	360709
2021-07-12	47.81	52.58	46.07	49.46	658011
2021-07-13	48.11	50.69	47.75	49.04	311661
2021-07-14	50.03	50.48	46.38	46.61	213742
2021-07-15	46.21	47.44	45.88	46.80	140792
2021-07-16	47.64	48.04	44.29	45.02	205535
2021-07-19	42.60	44.97	41.43	43.34	253075
2021-07-20	43.96	46.88	43.34	46.12	203270
2021-07-21	47.00	49.94	46.67	49.73	245659
2021-07-22	49.73	50.85	47.21	48.31	191271
2021-07-23	48.70	49.43	48.03	49.32	99311
2021-07-26	49.84	52.50	49.44	51.32	214969
2021-07-27	50.82	51.18	46.70	47.82	207060
2021-07-28	48.07	50.88	48.00	50.03	180186
2021-07-29	51.04	53.68	50.06	53.12	272151
2021-07-30	53.06	53.19	49.28	49.80	228908
2021-08-02	50.39	53.09	50.26	51.78	268658
2021-08-03	52.00	52.23	50.16	50.68	141737
2021-08-04	50.68	51.92	48.62	49.69	211788
2021-08-05	49.84	52.41	49.45	51.30	143578
2021-08-06	53.08	53.10	51.45	52.43	130842
2021-08-09	52.45	53.42	51.60	52.65	124927
2021-08-10	53.02	55.12	53.02	54.59	194169
2021-08-11	55.00	55.10	52.20	54.00	166591
2021-08-12	54.30	55.15	52.58	54.56	138629
2021-08-13	54.64	57.10	54.48	55.91	226471
2021-08-16	56.73	57.09	53.60	54.49	283329
2021-08-17	53.43	53.43	45.25	48.26	587844
2021-08-18	46.75	47.71	43.47	44.01	446895
2021-08-19	42.32	45.25	41.85	42.71	292959
2021-08-20	42.43	45.10	42.00	43.92	338091
2021-08-23	44.10	45.72	42.71	44.34	321870
2021-08-24	44.40	46.25	43.52	46.13	274534
2021-08-25	46.32	47.68	44.76	45.61	230764
2021-08-26	45.38	45.38	43.00	43.89	224075
2021-08-27	43.92	45.47	43.92	45.16	184856
2021-08-30	45.25	45.57	43.10	43.87	172380
2021-08-31	43.00	44.46	41.95	43.48	165021
2021-09-01	43.61	46.08	41.31	45.63	224825
2021-09-02	45.97	45.97	44.18	45.62	169066
2021-09-03	45.05	45.86	44.04	44.40	116386
2021-09-07	44.17	46.02	44.09	44.22	143611
2021-09-08	44.20	44.95	43.13	44.41	260799
2021-09-09	43.75	46.44	43.32	44.54	123875
2021-09-10	45.14	46.67	44.57	45.71	160933
2021-09-13	46.24	46.61	44.22	45.37	101840
2021-09-14	45.36	46.04	44.33	45.06	94846
2021-09-15	45.58	45.70	44.09	44.93	118029
2021-09-16	45.06	46.17	44.35	45.99	124814
2021-09-17	46.01	47.24	44.71	45.70	403831
2021-09-20	44.00	44.00	40.10	40.41	328424
2021-09-21	40.50	41.19	40.16	40.72	193487
2021-09-22	41.18	42.43	40.73	41.96	126192
2021-09-23	42.63	44.93	41.93	44.42	127325
2021-09-24	43.48	44.84	42.36	44.44	107066
2021-09-27	44.49	45.26	43.92	44.17	99226
2021-09-28	43.42	43.60	41.50	41.63	141233
2021-09-29	41.95	42.26	41.07	41.44	150773
2021-09-30	42.60	44.88	41.79	41.95	295565
2021-10-01	41.88	43.90	40.15	43.59	189029
2021-10-04	43.58	43.78	41.86	43.34	151032
2021-10-05	43.63	45.28	43.00	44.96	152276
2021-10-06	43.43	45.48	42.40	44.39	199918
2021-10-07	45.50	50.30	45.45	49.73	495900
2021-10-08	50.10	51.80	49.36	50.51	282418
2021-10-11	50.87	52.16	50.52	51.68	177345
2021-10-12	51.51	52.48	50.72	51.81	192480
2021-10-13	51.95	53.20	50.78	51.28	285404
2021-10-14	52.46	52.52	50.81	51.64	150374
2021-10-15	52.90	52.90	50.00	50.12	218120
2021-10-18	49.88	51.09	48.88	49.35	121298
2021-10-19	49.50	49.54	47.94	48.53	112241
2021-10-20	50.26	50.26	47.69	47.86	111461
2021-10-21	47.33	48.86	47.00	48.05	111258
2021-10-22	48.00	48.36	46.60	47.29	93949
2021-10-25	47.10	47.92	46.10	46.96	120217
2021-10-26	46.99	47.70	45.73	46.65	159579
2021-10-27	46.06	47.52	45.90	46.51	116746
2021-10-28	46.71	47.69	45.79	47.04	93326
2021-10-29	45.65	48.46	45.03	48.37	213456
2021-11-01	48.85	51.99	48.47	51.43	176022
2021-11-02	51.61	52.75	50.11	50.70	186795
2021-11-03	50.83	52.94	50.75	52.61	134766
2021-11-04	52.95	55.66	52.80	55.43	199916
2021-11-05	56.16	56.89	54.55	56.53	184170
2021-11-08	57.00	59.27	56.72	59.00	160466
2021-11-09	59.10	59.83	57.15	59.24	163824
2021-11-10	58.64	59.72	57.60	59.31	125546
2021-11-11	59.56	63.96	58.91	61.66	207054
2021-11-12	62.36	66.49	62.14	66.40	248091
2021-11-15	66.00	66.94	63.90	65.68	251808
2021-11-16	65.70	67.30	64.92	65.48	134620
2021-11-17	65.38	65.38	62.66	64.32	168664
2021-11-18	64.15	65.15	61.38	62.46	335458
2021-11-19	61.28	63.92	60.95	62.43	170701
2021-11-22	63.27	63.85	60.22	61.53	124892
2021-11-23	60.69	62.49	58.61	61.08	155752
2021-11-24	60.82	61.87	60.18	60.78	135382
2021-11-26	58.56	59.69	56.51	58.51	119671
2021-11-29	59.55	59.55	55.92	57.03	179682
2021-11-30	56.33	56.33	52.26	54.28	691828
2021-12-01	55.91	56.88	49.44	49.63	370619
2021-12-02	50.06	50.42	47.01	48.14	273664
2021-12-03	48.04	48.04	45.24	47.29	260909
2021-12-06	47.31	48.70	45.80	48.12	203829
2021-12-07	49.50	50.81	49.12	50.08	205941
2021-12-08	47.37	48.94	45.34	46.18	597110
2021-12-09	46.19	48.44	43.62	44.06	333247
2021-12-10	44.65	45.10	42.57	43.77	183797
2021-12-13	44.28	46.01	43.39	44.57	286797
2021-12-14	43.62	46.12	42.74	43.72	182887
2021-12-15	43.94	46.25	43.01	46.08	228215
2021-12-16	46.90	48.00	44.51	44.68	241401
2021-12-17	44.58	45.19	42.81	43.50	581701
2021-12-20	42.78	42.82	41.41	42.18	235809
2021-12-21	43.17	44.81	43.08	44.09	163552
2021-12-22	43.85	45.18	43.85	44.75	97858
2021-12-23	44.81	45.23	43.62	44.31	82522
2021-12-27	44.48	45.16	43.59	45.10	81627
2021-12-28	44.85	45.14	43.64	44.01	94649
2021-12-29	44.00	44.84	42.88	43.76	103823
2021-12-30	43.69	45.22	43.33	44.57	87119
2021-12-31	44.31	45.10	44.01	44.16	81530
2022-01-03	44.35	45.19	43.73	44.39	111045
2022-01-04	44.48	45.66	43.91	45.52	129252
2022-01-05	45.65	46.70	43.32	43.57	182768
2022-01-06	43.60	44.71	41.55	41.74	155927
2022-01-07	41.51	42.04	40.36	41.73	165015
2022-01-10	41.13	41.84	40.04	41.78	211900
2022-01-11	41.69	42.83	41.23	42.43	119430
2022-01-12	42.50	43.72	41.54	41.66	100433
2022-01-13	41.59	42.36	40.28	40.51	80661
2022-01-14	40.00	40.69	39.54	40.61	136740
2022-01-18	39.86	39.86	36.05	36.12	301235
2022-01-19	36.16	36.43	34.50	35.97	317528
2022-01-20	36.15	37.19	34.48	34.51	176610
2022-01-21	33.98	35.68	33.58	34.30	243406
2022-01-24	33.46	36.69	32.78	36.38	275253
2022-01-25	35.29	36.50	34.78	35.90	166206
2022-01-26	36.51	37.20	34.52	35.09	137700
2022-01-27	35.27	35.93	34.66	35.03	177870
2022-01-28	34.91	36.52	34.91	36.45	97376
2022-01-31	35.93	37.60	35.93	37.53	129606
2022-02-01	37.60	38.90	36.60	38.65	179121
2022-02-02	38.70	39.58	37.11	37.55	154297
2022-02-03	37.05	37.94	35.79	36.02	108852
2022-02-04	35.77	37.98	35.21	37.25	96456
2022-02-07	37.38	39.20	37.38	38.60	140872
2022-02-08	38.56	40.99	38.56	40.94	169495
2022-02-09	41.50	43.14	41.44	42.96	101105
2022-02-10	41.50	43.08	41.24	41.74	177384
2022-02-11	41.86	42.46	39.77	40.32	66290
2022-02-14	40.21	40.60	38.92	39.77	99719
2022-02-15	40.58	41.63	40.43	40.95	79211
2022-02-16	40.70	41.39	39.97	40.88	69603
2022-02-17	40.64	41.05	39.68	39.76	90823
2022-02-18	39.49	39.80	37.90	37.98	118806
2022-02-22	37.07	37.75	34.29	34.80	313841
2022-02-23	35.16	35.98	33.68	33.82	127476
2022-02-24	32.35	35.84	31.41	35.71	181955
2022-02-25	35.86	37.19	35.66	36.87	125345
2022-02-28	36.52	36.52	34.94	36.06	250897
2022-03-01	35.98	36.76	34.00	35.55	302673
2022-03-02	35.70	36.65	35.39	36.02	126525
2022-03-03	36.15	36.95	35.08	35.69	163966
2022-03-04	34.91	35.25	32.10	32.87	181912
2022-03-07	33.02	33.65	31.52	31.80	200222
2022-03-08	31.00	35.25	29.50	32.22	341777
2022-03-09	33.16	34.44	32.50	34.22	246317
2022-03-10	33.29	33.91	32.59	33.33	123803
2022-03-11	33.62	33.97	31.32	31.38	158791
2022-03-14	31.77	32.12	30.85	31.75	161166
2022-03-15	31.88	33.13	31.42	32.98	146134
2022-03-16	33.50	35.96	33.50	35.81	202600
2022-03-17	35.43	36.87	35.14	35.75	181522
2022-03-18	35.81	37.08	35.63	37.06	916761
2022-03-21	37.09	37.36	35.44	35.79	115099
2022-03-22	36.24	37.77	36.00	36.61	160971
2022-03-23	36.15	36.56	35.29	35.35	79770
2022-03-24	35.70	35.90	34.52	35.85	89449
2022-03-25	35.85	35.85	33.95	34.24	109981
2022-03-28	34.29	34.54	33.43	34.28	85823
2022-03-29	34.99	36.03	34.99	35.76	74822
2022-03-30	35.37	35.63	34.06	34.21	80065
2022-03-31	34.43	34.96	33.93	34.09	111363
2022-04-01	34.42	35.68	34.42	35.55	71060
2022-04-04	35.57	35.92	34.61	34.80	130739
2022-04-05	34.80	35.23	33.15	33.35	95961
2022-04-06	33.01	33.43	31.66	32.25	153238
2022-04-07	32.27	33.07	31.61	32.17	99105
2022-04-08	31.97	32.51	31.60	31.72	101740
2022-04-11	31.72	32.53	31.11	32.05	134631
2022-04-12	32.40	33.50	31.56	31.78	119062
2022-04-13	32.07	32.97	31.80	32.48	63658
2022-04-14	32.50	32.50	30.95	30.95	176398
2022-04-18	30.84	31.15	30.21	30.72	123135
2022-04-19	30.64	31.44	30.00	30.91	132110
2022-04-20	31.30	31.51	30.32	30.37	80589
2022-04-21	30.80	31.06	28.66	29.04	239860
2022-04-22	29.03	29.47	27.56	28.18	215345
2022-04-25	27.70	29.14	27.70	28.72	205701
2022-04-26	28.19	28.19	27.11	27.47	158690
2022-04-27	27.68	28.48	27.10	27.15	178309
2022-04-28	27.66	28.00	26.66	27.65	151850
2022-04-29	27.31	28.17	26.36	26.48	164548
2022-05-02	26.48	27.79	26.40	27.69	252622
2022-05-03	27.68	27.87	26.94	27.49	121963
2022-05-04	27.49	28.02	26.30	27.79	176433
2022-05-05	27.45	28.33	26.30	28.29	191938
2022-05-06	27.80	29.34	27.50	28.05	120238
2022-05-09	27.41	27.83	26.25	27.16	245719
2022-05-10	27.62	27.62	26.17	26.50	146529
2022-05-11	26.42	27.49	26.00	26.33	144476
2022-05-12	26.20	28.07	25.88	27.14	132004
2022-05-13	27.69	28.30	27.11	27.22	107067
2022-05-16	27.04	28.26	26.58	26.93	103299
2022-05-17	27.44	27.92	26.98	27.83	77816
2022-05-18	27.33	27.61	26.00	26.06	95550
2022-05-19	26.00	26.70	25.82	26.03	128888
2022-05-20	26.54	27.37	25.79	27.23	139456
2022-05-23	27.44	27.54	26.68	27.31	133819
2022-05-24	27.04	27.09	26.22	26.89	201414
2022-05-25	26.82	27.60	26.71	27.06	94435
2022-05-26	27.46	27.98	27.35	27.58	81606
2022-05-27	27.96	28.46	27.83	28.21	80019
2022-05-31	28.20	28.59	27.34	27.56	141282
2022-06-01	27.96	29.47	27.88	28.42	148451
2022-06-02	28.35	30.04	28.11	29.74	157035
2022-06-03	29.74	30.13	27.49	27.94	243915
2022-06-06	28.07	28.07	25.33	25.43	240259
2022-06-07	25.01	25.44	24.46	25.03	159907
2022-06-08	25.07	26.21	24.92	25.47	122116
2022-06-09	25.21	25.27	23.73	23.85	126413
2022-06-10	23.61	24.53	23.50	24.28	149100
2022-06-13	23.19	23.35	22.06	22.52	284713
2022-06-14	22.70	23.64	22.40	22.66	192232
2022-06-15	22.60	23.72	22.60	23.29	207154
2022-06-16	22.34	22.34	21.68	22.15	229666
2022-06-17	22.30	22.88	22.22	22.83	565295
2022-06-21	23.32	25.17	23.10	25.13	207943
2022-06-22	24.50	25.84	24.50	25.10	137759
2022-06-23	25.19	25.74	24.85	25.37	276966
2022-06-24	25.62	25.92	24.87	25.10	163139
2022-06-27	25.36	26.02	24.83	25.72	71883
2022-06-28	26.13	26.20	24.86	25.06	73110
2022-06-29	24.90	25.34	24.60	25.06	144317
2022-06-30	24.35	25.33	24.32	25.15	131459
2022-07-01	25.27	25.50	24.23	24.46	70902
2022-07-05	23.87	25.03	23.59	25.02	103302
2022-07-06	25.11	25.36	24.37	24.99	115382
2022-07-07	25.19	25.73	24.85	25.49	117848
2022-07-08	25.14	25.49	24.73	25.02	128090
2022-07-11	24.81	25.19	24.55	24.74	123174
2022-07-12	24.71	25.22	24.54	24.69	176473
2022-07-13	24.38	25.28	24.18	25.08	99082
2022-07-14	24.55	25.38	24.40	25.23	111291
2022-07-15	25.68	25.68	24.88	25.11	84124
2022-07-18	25.56	25.83	24.99	25.14	56775
2022-07-19	25.50	26.39	24.88	26.21	71663
2022-07-20	26.30	26.88	26.30	26.74	127833
2022-07-21	26.49	26.84	26.04	26.83	56302
2022-07-22	26.74	26.74	25.71	26.07	67943
2022-07-25	26.24	26.24	25.44	25.80	67546
2022-07-26	25.86	25.97	25.24	25.45	57256
2022-07-27	25.51	26.48	25.26	26.40	63693
2022-07-28	26.45	26.53	25.56	26.17	130748
2022-07-29	26.46	26.46	25.60	26.03	105216
2022-08-01	25.91	26.43	25.53	26.37	134642
2022-08-02	26.25	26.82	25.74	26.74	49025
2022-08-03	26.77	27.50	26.75	27.35	58123
2022-08-04	27.50	27.50	26.28	26.67	35980
2022-08-05	26.44	26.89	26.05	26.86	50467
2022-08-08	26.93	27.54	26.70	27.19	60644
2022-08-09	26.92	26.92	24.62	25.53	92873
2022-08-10	25.81	27.14	25.81	26.75	82263
2022-08-11	26.85	27.12	25.91	26.01	44890
2022-08-12	26.18	26.73	25.65	26.68	45590
2022-08-15	26.50	27.11	25.81	26.74	53251
2022-08-16	26.71	28.57	26.50	27.80	85757
2022-08-17	27.38	27.75	26.59	26.80	94063
2022-08-18	26.86	27.41	26.36	27.31	63553
2022-08-19	27.07	27.18	26.33	26.80	130369
2022-08-22	26.46	26.50	25.58	26.10	54192
2022-08-23	26.18	26.47	25.62	26.04	62144
2022-08-24	25.98	26.44	25.86	26.28	39611
2022-08-25	26.26	27.18	26.20	26.89	40237
2022-08-26	27.06	27.72	25.91	26.00	54553
2022-08-29	25.88	26.55	25.30	25.69	54636
2022-08-30	25.76	25.85	25.17	25.76	43328
2022-08-31	25.78	25.94	25.33	25.57	117278
2022-09-01	25.32	25.42	24.82	25.36	70046
2022-09-02	25.84	25.84	24.92	25.19	39598
2022-09-06	25.43	25.61	24.95	24.98	61771
2022-09-07	25.21	25.91	25.00	25.84	116090
2022-09-08	25.47	26.05	24.65	25.48	336472
2022-09-09	25.86	26.00	25.31	25.41	65404
2022-09-12	25.79	26.00	25.30	25.54	63684
2022-09-13	25.01	25.23	24.56	24.60	94687
2022-09-14	24.73	25.36	24.39	24.98	116021
2022-09-15	24.95	25.40	24.69	24.99	111295
2022-09-16	24.68	25.28	24.40	25.11	384354
2022-09-19	24.91	25.22	24.28	25.11	91184
2022-09-20	24.80	25.54	24.79	24.97	55626
2022-09-21	25.01	25.04	24.42	24.53	91306
2022-09-22	24.50	24.93	23.92	23.96	138442
2022-09-23	23.66	24.12	23.20	23.76	142321
2022-09-26	23.68	24.69	23.68	24.44	159357
2022-09-27	24.64	25.20	24.00	24.67	142727
2022-09-28	24.75	25.49	24.75	25.38	150258
2022-09-29	24.99	25.40	24.90	24.99	140791
2022-09-30	25.02	25.56	24.79	24.83	102340
2022-10-03	24.98	25.60	24.55	25.57	96566
2022-10-04	25.93	26.75	25.93	26.54	158310
2022-10-05	26.37	27.12	26.37	27.05	121771
2022-10-06	26.77	27.93	26.77	27.90	183104
2022-10-07	30.21	30.47	27.43	30.00	603871
2022-10-10	30.00	30.20	28.73	30.00	246887
2022-10-11	29.88	29.88	27.50	28.02	233530
2022-10-12	28.02	28.02	26.97	26.97	128466
2022-10-13	26.38	27.63	25.80	27.47	260448
2022-10-14	27.34	27.77	24.86	24.93	153545
2022-10-17	25.37	26.74	25.37	26.45	146043
2022-10-18	26.92	27.45	25.14	25.39	115517
2022-10-19	25.02	25.44	24.52	24.82	102797
2022-10-20	24.81	25.19	24.49	24.86	67730
2022-10-21	24.96	25.50	24.51	25.27	114410
2022-10-24	25.37	25.37	24.52	24.96	98502
2022-10-25	24.95	25.69	24.88	25.32	141744
2022-10-26	25.53	26.26	25.30	25.80	103292
2022-10-27	25.95	25.95	25.21	25.28	61978
2022-10-28	25.50	26.53	25.22	26.38	138007
2022-10-31	26.28	26.38	25.61	26.06	84927
2022-11-01	26.53	26.53	25.72	25.72	89557
2022-11-02	25.62	25.91	24.75	24.77	119104
2022-11-03	24.52	24.87	24.06	24.10	102689
2022-11-04	24.20	24.20	23.07	23.92	137860
2022-11-07	24.05	25.22	24.00	24.86	109503
2022-11-08	25.06	25.46	24.52	25.04	59634
2022-11-09	24.64	25.42	24.40	24.57	88046
2022-11-10	25.62	26.13	25.37	26.03	152120
2022-11-11	26.22	26.37	25.52	25.80	65570
2022-11-14	25.76	25.76	24.72	24.76	112779
2022-11-15	25.36	25.71	24.90	25.00	112900
2022-11-16	24.89	26.25	24.16	25.87	143386
2022-11-17	25.71	26.55	25.51	25.99	116918
2022-11-18	26.57	27.80	26.03	27.02	107173
2022-11-21	26.89	27.00	25.78	25.97	110622
2022-11-22	26.18	26.79	25.62	26.68	84623
2022-11-23	26.66	26.95	26.04	26.62	52462
2022-11-25	26.75	26.87	26.25	26.25	23265
2022-11-28	25.99	26.40	25.76	26.03	67347
2022-11-29	26.03	27.00	25.83	26.99	85439
2022-11-30	26.95	28.09	26.49	27.95	152966
2022-12-01	27.97	28.07	26.24	27.03	118556
2022-12-02	26.44	26.93	26.04	26.87	66926
2022-12-05	26.77	26.87	25.85	26.87	162525
2022-12-06	27.64	30.35	27.09	30.00	403330
2022-12-07	29.75	30.30	28.16	29.51	207048
2022-12-08	29.81	29.81	28.32	28.53	118442
2022-12-09	28.69	29.89	28.20	29.37	155787
2022-12-12	29.50	29.78	27.72	27.92	156471
2022-12-13	28.50	29.21	28.24	28.72	108423
2022-12-14	28.83	29.53	28.60	29.43	128732
2022-12-15	29.16	29.49	28.67	28.84	58168
2022-12-16	28.46	29.08	27.92	28.01	218014
2022-12-19	28.32	28.51	27.67	28.35	112917
2022-12-20	28.25	28.69	27.74	27.89	128861
2022-12-21	27.97	29.18	27.97	28.68	58469
2022-12-22	28.46	28.46	27.55	27.95	79071
2022-12-23	27.88	28.00	27.57	27.85	50302
2022-12-27	27.92	28.13	27.65	28.03	89931
2022-12-28	28.09	28.23	27.56	27.67	61993
2022-12-29	27.88	28.64	27.86	28.23	67818
2022-12-30	28.09	28.45	28.00	28.17	56071
2023-01-03	28.35	28.61	27.93	28.18	73892
2023-01-04	28.64	28.78	27.52	27.54	68791
2023-01-05	27.50	27.87	26.97	27.42	72154
2023-01-06	27.58	27.82	27.13	27.23	64366
2023-01-09	27.34	27.52	26.74	26.85	77315
2023-01-10	26.77	27.60	26.77	27.36	74694
2023-01-11	27.39	27.73	27.16	27.61	66213
2023-01-12	27.66	27.96	27.29	27.70	58071
2023-01-13	27.49	27.93	27.38	27.79	51694
2023-01-17	27.73	27.86	27.45	27.54	71492
2023-01-18	27.78	28.26	27.67	27.95	69464
2023-01-19	27.86	28.19	27.45	28.00	113326
2023-01-20	28.32	28.74	28.16	28.74	82184
2023-01-23	29.09	29.96	28.99	29.10	82632
2023-01-24	28.84	29.39	28.61	29.25	60740
2023-01-25	29.03	29.03	28.69	28.83	38151
2023-01-26	28.97	29.18	28.72	29.04	37482
2023-01-27	29.04	29.84	29.00	29.54	59454
2023-01-30	29.46	29.72	29.00	29.16	40972
2023-01-31	29.18	29.68	29.18	29.39	69008
2023-02-01	29.44	30.15	29.12	29.93	62189
2023-02-02	30.25	32.00	30.25	31.04	100098
2023-02-03	31.00	31.33	30.60	30.93	56996
2023-02-06	30.73	31.47	30.57	31.31	73731
2023-02-07	31.47	31.84	30.98	31.80	89484
2023-02-08	31.49	31.86	30.83	30.89	103596
2023-02-09	31.10	31.22	30.42	31.13	62489
2023-02-10	31.10	31.54	30.73	31.33	100577
2023-02-13	31.28	31.92	30.57	31.60	76606
2023-02-14	31.45	32.55	31.20	32.41	77928
2023-02-15	32.24	32.71	32.01	32.69	82842
2023-02-16	32.20	32.49	31.34	31.46	173918
2023-02-17	31.59	32.07	31.19	31.75	154190
2023-02-21	31.47	31.47	30.32	30.88	105875
2023-02-22	30.71	31.75	30.51	31.39	88220
2023-02-23	31.56	32.05	30.91	31.81	85430
2023-02-24	31.36	31.69	30.65	30.89	79448
2023-02-27	30.97	31.02	29.59	29.83	87005
2023-02-28	29.83	30.85	29.56	30.41	112693
2023-03-01	30.48	30.94	29.76	30.33	142367
2023-03-02	30.17	30.57	29.91	30.40	79932
2023-03-03	30.38	30.64	29.98	30.60	63795
2023-03-06	30.50	30.74	29.93	30.20	112101
2023-03-07	30.16	30.80	29.92	30.77	79467
2023-03-08	30.85	30.98	30.13	30.70	78809
2023-03-09	31.34	33.00	31.34	32.22	136714
2023-03-10	32.16	33.96	32.02	33.10	134024
2023-03-13	32.88	34.00	32.19	33.58	119374
2023-03-14	34.11	35.18	33.69	33.73	159334
2023-03-15	33.35	33.36	32.15	33.04	148055
2023-03-16	32.95	34.86	32.60	34.23	128621
2023-03-17	34.34	34.44	33.17	33.92	138354
2023-03-20	33.94	34.01	33.08	33.37	76184
2023-03-21	33.59	34.22	33.59	34.19	88905
2023-03-22	34.25	34.25	32.79	32.86	84705
2023-03-23	32.90	33.43	32.56	32.79	53131
2023-03-24	32.70	33.08	32.48	32.59	61554
2023-03-27	32.80	33.13	32.50	32.94	55310
2023-03-28	33.00	33.73	33.00	33.13	57055
2023-03-29	33.14	34.26	32.71	33.78	75113
2023-03-30	33.74	34.07	33.37	33.98	61565
2023-03-31	34.01	34.46	33.79	34.08	152991
2023-04-03	34.08	34.58	33.85	34.56	117229
2023-04-04	34.89	34.91	34.11	34.77	99979
2023-04-05	34.41	34.56	33.37	33.45	78015
2023-04-06	33.57	33.67	32.19	32.98	97549
2023-04-10	32.63	33.10	32.56	32.71	75639
2023-04-11	32.74	33.06	32.65	32.94	62010
2023-04-12	32.97	33.54	32.77	32.89	54418
2023-04-13	32.94	33.45	32.86	32.87	55435
2023-04-14	32.75	32.94	32.31	32.31	75115
2023-04-17	32.44	32.85	32.26	32.45	61909
2023-04-18	32.56	32.91	32.42	32.50	65314
2023-04-19	32.46	32.72	32.20	32.43	74507
2023-04-20	32.36	32.73	32.36	32.49	52536
2023-04-21	32.62	32.69	32.36	32.50	50286
2023-04-24	32.43	32.82	32.31	32.48	63932
2023-04-25	32.31	32.53	32.05	32.38	117253
2023-04-26	32.22	33.13	32.21	33.00	91406
2023-04-27	33.12	34.16	32.97	33.50	80648
2023-04-28	33.47	33.93	33.02	33.21	78075
2023-05-01	33.21	33.87	33.11	33.33	54947
2023-05-02	33.18	33.19	32.47	32.77	55522
2023-05-03	32.95	33.89	32.94	33.29	58009
2023-05-04	33.14	33.18	32.26	32.48	78855
2023-05-05	32.51	33.29	32.44	33.06	75955
2023-05-08	33.00	33.00	32.64	32.78	51188
2023-05-09	32.62	32.92	32.07	32.61	48083
2023-05-10	32.80	33.13	32.42	33.10	65957
2023-05-11	32.91	32.91	32.28	32.48	37368
2023-05-12	32.43	32.65	32.20	32.57	38785
2023-05-15	32.49	32.80	32.24	32.63	38324
2023-05-16	32.37	32.54	32.20	32.34	38684
2023-05-17	32.19	32.80	32.04	32.68	65947
2023-05-18	32.53	33.05	32.43	32.92	55142
2023-05-19	33.17	34.45	33.04	33.97	114189
2023-05-22	33.79	34.45	33.49	33.73	92040
2023-05-23	33.63	34.01	33.14	33.18	65725
2023-05-24	33.11	33.15	32.13	32.41	56505
2023-05-25	32.33	32.33	30.67	30.79	66082
2023-05-26	30.85	31.02	30.17	30.42	66442
2023-05-30	30.43	30.70	30.22	30.39	46188
2023-05-31	30.43	30.62	29.93	30.39	142872
2023-06-01	30.27	30.80	29.98	30.39	79381
2023-06-02	30.36	31.76	30.08	31.57	238102
2023-06-05	31.57	32.61	31.13	31.57	119354
2023-06-06	31.15	31.63	28.67	29.96	244100
2023-06-07	30.00	30.40	28.48	29.26	218844
2023-06-08	29.26	29.26	28.21	28.30	106879
2023-06-09	28.25	28.49	27.40	27.40	88224
2023-06-12	27.38	27.63	26.79	26.86	151461
2023-06-13	26.76	27.42	26.44	26.53	115857
2023-06-14	26.59	27.35	26.27	26.32	123003
2023-06-15	26.33	26.80	26.33	26.50	124704
2023-06-16	26.88	26.88	25.87	25.95	189901
2023-06-20	25.90	26.54	25.68	25.98	177061
2023-06-21	25.96	26.26	25.51	26.08	181404
2023-06-22	26.05	26.45	25.82	26.00	112135
2023-06-23	26.16	26.57	25.78	25.93	201338
2023-06-26	25.90	26.19	25.44	25.48	118819
2023-06-27	25.52	26.55	25.52	26.21	111867
2023-06-28	26.14	26.66	25.85	25.97	127308
2023-06-29	26.02	26.53	26.02	26.17	116024
2023-06-30	26.02	26.49	25.80	25.85	71745
2023-07-03	25.94	26.26	25.83	26.05	39283
2023-07-05	25.79	26.15	25.37	25.48	114637
2023-07-06	25.50	25.61	25.07	25.55	89379
2023-07-07	25.49	25.71	24.78	24.78	109212
2023-07-10	24.75	25.10	24.28	24.32	134646
2023-07-11	24.33	24.64	23.95	24.21	127304
2023-07-12	24.46	24.98	24.46	24.66	152474
2023-07-13	24.65	25.33	24.38	24.57	177596
2023-07-14	24.44	24.44	23.46	23.73	145446
2023-07-17	23.70	24.13	23.32	23.38	141891
2023-07-18	23.34	24.08	23.34	23.73	147381
2023-07-19	23.75	24.08	23.50	23.72	149288
2023-07-20	23.74	24.06	23.55	24.00	127997
2023-07-21	24.13	24.14	23.69	23.70	148528
2023-07-24	23.81	24.08	23.30	23.38	93951
2023-07-25	23.43	23.45	23.05	23.23	111229
2023-07-26	23.23	23.53	23.05	23.11	77936
2023-07-27	23.12	23.64	23.10	23.24	101150
2023-07-28	23.30	23.53	23.22	23.27	78973
2023-07-31	23.27	23.86	23.27	23.72	136157
2023-08-01	23.71	23.71	22.96	23.03	86893
2023-08-02	22.90	23.14	22.76	22.83	108806
2023-08-03	22.85	23.22	22.81	23.17	86141
2023-08-04	23.09	23.61	23.05	23.08	84421
2023-08-07	23.01	23.58	22.95	23.53	98565
2023-08-08	23.29	24.47	23.11	24.38	132523
2023-08-09	24.32	24.53	24.01	24.33	64762
2023-08-10	24.32	24.83	24.23	24.72	128698
2023-08-11	24.72	24.76	24.21	24.49	123239
2023-08-14	24.39	24.82	24.13	24.25	99446
2023-08-15	24.16	24.43	23.96	24.36	91554
2023-08-16	24.31	24.48	24.14	24.16	74034
2023-08-17	24.21	24.21	23.53	23.65	106396
2023-08-18	23.48	23.75	23.14	23.69	154554
2023-08-21	23.63	23.63	22.98	23.30	117118
2023-08-22	23.23	23.41	23.08	23.39	72058
2023-08-23	23.42	23.85	23.27	23.83	65507
2023-08-24	23.82	24.03	23.60	23.63	58314
2023-08-25	23.61	23.73	23.24	23.65	62120
2023-08-28	23.64	23.64	23.18	23.32	129966
2023-08-29	23.28	23.87	23.28	23.75	62816
2023-08-30	23.71	24.03	23.65	23.83	73631
2023-08-31	23.88	23.91	23.37	23.38	80813
2023-09-01	23.36	23.42	22.88	23.01	102482
2023-09-05	22.89	23.57	22.64	23.43	134934
2023-09-06	23.47	23.62	23.12	23.60	113591
2023-09-07	23.53	23.72	23.01	23.11	118483
2023-09-08	23.03	23.14	22.39	22.79	135008
2023-09-11	22.96	23.35	22.85	23.10	102187
2023-09-12	23.17	23.36	23.03	23.19	78949
2023-09-13	23.00	23.40	23.00	23.15	142481
2023-09-14	23.32	23.50	23.06	23.15	132201
2023-09-15	23.10	23.25	22.44	22.86	217041
2023-09-18	22.87	23.15	22.27	23.11	149907
2023-09-19	23.06	23.06	22.47	22.70	156975
2023-09-20	22.82	23.02	22.61	22.71	122573
2023-09-21	22.63	22.82	22.48	22.48	79248
2023-09-22	22.50	22.73	22.30	22.34	88071
2023-09-25	22.29	22.51	22.08	22.38	79307
2023-09-26	22.22	22.43	21.95	21.96	74268
2023-09-27	22.04	22.19	21.95	22.12	98503
2023-09-28	22.18	22.67	22.11	22.23	82266
2023-09-29	22.38	22.44	21.99	22.05	83863
2023-10-02	22.08	22.22	21.85	21.98	94420
2023-10-03	21.92	27.40	21.64	26.74	1132553
2023-10-04	27.00	28.09	26.78	26.96	402288
2023-10-05	26.72	28.17	26.72	26.99	336761
2023-10-06	27.20	27.47	26.75	27.16	226258
2023-10-09	27.00	27.10	26.70	26.86	192901
2023-10-10	27.04	27.78	26.81	27.10	180145
2023-10-11	27.05	27.57	26.73	27.37	204184
2023-10-12	27.61	27.61	26.66	26.77	341551
2023-10-13	26.77	29.42	26.61	28.60	326592
2023-10-16	28.53	29.34	28.50	29.18	162761
2023-10-17	29.25	29.78	29.00	29.62	175375
2023-10-18	29.44	29.60	28.84	29.49	110207
2023-10-19	29.60	30.38	29.48	29.68	165140
2023-10-20	29.68	29.68	28.89	28.90	139992
2023-10-23	28.69	28.95	27.48	27.62	149736
2023-10-24	27.89	28.33	27.50	27.66	157227
2023-10-25	27.42	27.94	27.41	27.61	110937
2023-10-26	27.66	28.12	27.57	27.93	94727
2023-10-27	27.80	27.95	27.65	27.79	78174
2023-10-30	27.85	28.25	27.80	27.91	75502
2023-10-31	27.93	28.70	27.84	28.05	81249
2023-11-01	28.06	28.87	28.05	28.60	97577
2023-11-02	28.60	28.95	28.46	28.81	79507
2023-11-03	29.14	29.26	28.79	28.93	83753
2023-11-06	28.93	28.93	28.42	28.80	56077
2023-11-07	28.83	28.95	28.27	28.70	114300
2023-11-08	28.85	28.85	27.71	27.82	61115
2023-11-09	27.77	28.23	27.65	27.94	109187
2023-11-10	27.80	28.27	27.65	28.17	69462
2023-11-13	27.90	28.46	27.90	28.38	58037
2023-11-14	28.95	28.97	28.52	28.77	91774
2023-11-15	28.69	28.89	28.51	28.54	93178
2023-11-16	28.40	28.56	28.06	28.17	63811
2023-11-17	28.21	28.47	28.06	28.10	105560
2023-11-20	28.16	28.73	27.93	28.73	85511
2023-11-21	28.68	28.82	28.50	28.62	76882
2023-11-22	28.61	29.00	28.49	28.63	53240
2023-11-24	28.74	28.89	28.50	28.61	45139
2023-11-27	28.71	29.71	28.45	29.69	95142
2023-11-28	29.69	29.86	28.79	28.89	146409
2023-11-29	29.12	29.53	28.82	29.45	118837
2023-11-30	29.61	29.68	29.03	29.35	98921
2023-12-01	29.30	29.50	28.01	29.35	111820
2023-12-04	29.25	30.43	29.25	30.17	185869
2023-12-05	30.00	30.77	27.09	29.78	196389
2023-12-06	29.95	30.97	29.86	30.95	119176
2023-12-07	31.16	31.33	30.51	30.90	94455
2023-12-08	30.71	31.20	30.33	30.88	120712
2023-12-11	31.03	31.80	31.00	31.58	89869
2023-12-12	31.50	31.64	31.30	31.54	108246
2023-12-13	31.42	32.21	31.20	32.11	193196
2023-12-14	32.11	32.74	31.97	32.66	230092
2023-12-15	32.81	33.06	32.60	32.84	277942
2023-12-18	33.03	33.38	32.45	33.37	191569
2023-12-19	33.73	34.18	33.26	34.09	154239
2023-12-20	34.10	34.44	33.66	33.75	103364
2023-12-21	34.00	34.00	33.63	33.84	56440
2023-12-22	33.93	34.22	33.68	33.86	66520
2023-12-26	33.83	34.14	33.66	33.99	54007
2023-12-27	33.93	33.93	33.62	33.74	44955
2023-12-28	33.61	33.99	33.61	33.75	59755
2023-12-29	33.66	34.11	33.61	34.09	70230
2024-01-02	33.97	33.97	33.46	33.71	112023
2024-01-03	33.48	34.06	33.48	33.56	90236
2024-01-04	33.58	34.17	33.58	33.99	69310
2024-01-05	33.75	33.95	33.48	33.50	98997
2024-01-08	33.63	33.84	33.42	33.45	65724
2024-01-09	33.24	33.24	32.42	32.99	83042
2024-01-10	32.85	33.57	32.32	33.45	71906
2024-01-11	33.34	33.52	32.67	32.69	94688
2024-01-12	33.02	33.02	32.48	32.58	60603
2024-01-16	32.49	32.93	32.08	32.90	65362
2024-01-17	32.63	32.98	32.50	32.91	109341
2024-01-18	32.99	33.69	32.89	33.65	62666
2024-01-19	33.81	33.99	32.77	33.05	89098
2024-01-22	33.05	34.36	33.05	34.32	62025
2024-01-23	34.57	34.77	34.27	34.38	86378
2024-01-24	34.74	34.74	33.82	34.02	54127
2024-01-25	34.20	34.42	34.00	34.34	56785
2024-01-26	34.54	35.10	34.52	35.04	48290
2024-01-29	34.99	35.20	34.52	35.18	50183
2024-01-30	35.01	35.31	34.48	35.30	57457
2024-01-31	35.36	35.44	34.58	34.58	75893
2024-02-01	34.78	35.66	34.68	35.51	62967
2024-02-02	35.29	35.87	34.73	35.62	53933
2024-02-05	35.35	35.66	35.18	35.48	68726
2024-02-06	35.57	35.58	34.19	34.67	65300
2024-02-07	34.57	35.06	34.52	34.91	48787
2024-02-08	34.50	34.91	34.35	34.68	46129
2024-02-09	34.90	35.66	34.60	35.43	49864
2024-02-12	35.46	35.73	35.08	35.56	50478
2024-02-13	35.01	35.80	34.76	34.89	94114
2024-02-14	35.23	35.79	35.19	35.67	62814
2024-02-15	35.67	36.00	34.93	35.95	74589
2024-02-16	35.78	36.30	35.45	35.67	60019
2024-02-20	35.46	35.98	35.27	35.44	59283
2024-02-21	35.23	35.53	35.00	35.48	42258
2024-02-22	35.35	35.87	34.15	35.66	89804
2024-02-23	35.64	35.99	35.64	35.91	45885
2024-02-26	35.76	36.79	35.76	36.65	72491
2024-02-27	36.69	37.47	36.54	37.37	56708
2024-02-28	37.15	37.53	36.86	37.34	66086
2024-02-29	37.38	37.47	36.98	37.21	89963
2024-03-01	37.13	38.04	36.90	37.62	91443
2024-03-04	37.56	37.69	36.63	36.92	84134
2024-03-05	36.98	37.70	36.90	37.05	76876
2024-03-06	37.30	37.45	37.02	37.19	72696
2024-03-07	38.35	38.53	35.37	36.45	213280
2024-03-08	36.01	37.47	35.74	37.38	106388
2024-03-11	37.10	37.78	37.03	37.70	138029
2024-03-12	37.70	38.41	37.25	38.41	71025
2024-03-13	38.10	38.59	37.64	38.03	77772
2024-03-14	38.18	38.18	37.47	37.90	52054
2024-03-15	37.67	38.27	37.59	37.94	162039
2024-03-18	37.72	38.31	37.42	37.99	105021
2024-03-19	38.10	38.32	37.19	37.97	75113
2024-03-20	37.88	38.40	37.50	38.14	63852
2024-03-21	38.11	38.55	37.89	38.17	80802
2024-03-22	38.30	38.68	38.03	38.21	44103
2024-03-25	38.19	38.35	37.50	37.74	55033
2024-03-26	38.06	38.48	37.63	38.17	92384
2024-03-27	38.40	38.45	37.86	37.87	51930
2024-03-28	38.03	38.40	37.75	37.81	64688
2024-04-01	37.75	38.38	37.13	38.26	83702
2024-04-02	37.93	38.21	36.49	37.25	85081
2024-04-03	36.98	37.88	36.65	37.40	58139
2024-04-04	37.74	37.91	37.18	37.20	64815
2024-04-05	37.43	37.69	36.92	36.99	49138
2024-04-08	36.75	37.11	36.53	37.05	140814
2024-04-09	36.92	37.00	36.36	36.95	72811
2024-04-10	36.50	36.68	36.16	36.52	64734
2024-04-11	36.50	37.24	36.45	37.22	65254
2024-04-12	37.01	37.56	36.57	36.94	51502
2024-04-15	36.95	37.11	36.33	36.72	53228
2024-04-16	36.75	36.75	36.21	36.25	58847
2024-04-17	36.32	36.64	35.75	35.77	61520
2024-04-18	35.76	36.53	35.76	35.93	53903
2024-04-19	35.81	36.73	35.61	36.68	69185
2024-04-22	36.91	37.00	36.44	36.88	49632
2024-04-23	37.10	37.33	36.79	36.97	58725
2024-04-24	36.92	36.93	36.46	36.59	53340
2024-04-25	36.26	36.81	36.18	36.31	58849
2024-04-26	36.30	36.42	35.58	36.15	44860
2024-04-29	36.26	36.75	35.96	36.04	60496
2024-04-30	35.95	35.97	35.37	35.54	69878
2024-05-01	35.72	36.60	35.60	36.54	65439
2024-05-02	36.62	37.75	36.37	37.64	73919
2024-05-03	38.04	38.27	37.35	38.13	48760
2024-05-06	38.24	38.70	37.96	38.00	97833
2024-05-07	37.95	39.10	37.75	38.92	75781
2024-05-08	38.82	38.82	37.72	37.80	67301
2024-05-09	37.80	38.34	37.11	38.27	120506
2024-05-10	38.44	38.94	38.07	38.92	71403
2024-05-13	39.00	39.29	38.31	38.61	60146
2024-05-14	39.07	39.86	38.88	39.53	74663
2024-05-15	39.80	39.85	39.32	39.71	54687
2024-05-16	39.89	39.91	39.35	39.91	56086
2024-05-17	40.00	40.45	39.63	39.69	79045
2024-05-20	39.76	41.01	39.63	40.26	79513
2024-05-21	40.08	40.64	39.97	40.64	40787
2024-05-22	40.48	41.10	40.48	40.60	47330
2024-05-23	40.60	40.79	40.26	40.77	46546
2024-05-24	41.00	41.58	40.78	41.34	46110
2024-05-28	41.37	41.37	38.99	39.39	146788
2024-05-29	39.19	39.49	38.57	38.98	79741
2024-05-30	39.14	40.04	38.99	39.92	55346
2024-05-31	40.00	40.54	39.85	40.53	131681
2024-06-03	40.78	41.02	39.48	39.97	71657
2024-06-04	39.96	39.97	39.33	39.68	94503
2024-06-05	39.68	39.68	38.74	38.84	164321
2024-06-06	38.94	40.49	37.02	37.32	342059
2024-06-07	37.44	38.16	36.66	37.74	138139
2024-06-10	37.40	37.92	36.19	36.51	145042
2024-06-11	36.23	36.79	35.65	36.56	191428
2024-06-12	37.14	37.14	36.10	36.35	137655
2024-06-13	36.43	36.76	36.05	36.63	83343
2024-06-14	36.28	36.60	36.05	36.28	82395
2024-06-17	36.37	37.31	36.12	36.14	88411
2024-06-18	36.19	36.30	35.86	36.05	88445
2024-06-20	35.84	36.30	35.73	35.74	70678
2024-06-21	35.78	36.24	35.40	35.51	134428
2024-06-24	35.64	36.00	35.17	35.46	64072
2024-06-25	35.33	35.52	35.19	35.41	54993
2024-06-26	35.21	35.80	35.08	35.53	80439
2024-06-27	35.74	36.19	35.39	35.64	57800
2024-06-28	35.90	35.99	35.48	35.92	186004
2024-07-01	35.92	36.04	35.57	35.88	66204
2024-07-02	35.97	36.32	35.83	36.32	59214
2024-07-03	36.38	36.61	35.67	35.75	30043
2024-07-05	35.70	35.79	35.22	35.64	55028
2024-07-08	35.60	36.42	35.60	36.20	50427
2024-07-09	36.25	36.57	35.65	35.67	84759
2024-07-10	35.95	35.95	35.33	35.58	46393
2024-07-11	36.00	36.90	35.69	36.47	77328
2024-07-12	36.85	37.18	36.08	36.15	78181
2024-07-15	36.42	36.54	36.00	36.28	148422
2024-07-16	36.43	37.54	36.29	37.22	100445
2024-07-17	36.97	37.50	36.82	37.20	88443
2024-07-18	37.19	37.62	37.03	37.21	45913
2024-07-19	37.30	37.50	36.92	37.00	53966
2024-07-22	37.02	37.39	36.52	37.32	72392
2024-07-23	37.44	37.98	37.32	37.44	97538
2024-07-24	37.43	37.81	37.11	37.19	55612
2024-07-25	37.35	38.08	37.35	37.50	61619
2024-07-26	37.88	38.15	37.28	37.94	74050
2024-07-29	38.03	38.32	37.74	38.15	60686
2024-07-30	38.43	38.43	37.54	37.80	42493
2024-07-31	37.89	38.62	37.66	38.23	86845
2024-08-01	38.41	38.56	37.00	37.33	73412
2024-08-02	36.60	37.19	36.55	36.77	65372
2024-08-05	34.00	35.57	33.84	34.99	133253
2024-08-06	34.95	35.55	34.93	34.93	98894
2024-08-07	35.30	35.30	34.83	34.98	82157
2024-08-08	35.36	35.37	35.00	35.16	40426
2024-08-09	35.13	35.33	34.87	35.21	63693
2024-08-12	35.29	35.29	34.48	34.94	64967
2024-08-13	35.18	36.15	34.87	36.10	63315
2024-08-14	36.23	36.23	35.23	35.68	67709
2024-08-15	36.23	36.36	35.86	36.05	46033
2024-08-16	36.00	36.35	35.58	36.34	123871
2024-08-19	36.57	36.91	36.40	36.85	48847
2024-08-20	36.92	36.92	35.90	36.03	42335
2024-08-21	36.05	36.76	35.83	36.64	55307
2024-08-22	36.64	37.42	36.64	37.23	130242
2024-08-23	37.16	38.29	36.92	38.05	133586
2024-08-26	38.15	38.59	37.90	37.95	61931
2024-08-27	37.87	38.13	37.77	37.89	52039
2024-08-28	37.98	38.44	37.87	37.98	51429
2024-08-29	38.23	38.63	37.90	38.59	49267
2024-08-30	38.56	38.63	37.97	38.36	77259
2024-09-03	38.32	38.86	38.20	38.80	124714
2024-09-04	38.72	39.63	38.71	38.99	65864
2024-09-05	39.00	39.17	38.40	38.98	151768
2024-09-06	39.08	39.20	37.40	37.42	68014
2024-09-09	37.28	37.50	36.86	37.17	74038
2024-09-10	37.37	37.37	36.73	37.18	42205
2024-09-11	37.01	37.08	36.12	36.60	56288
2024-09-12	36.72	37.06	36.67	36.83	42543
2024-09-13	37.06	38.27	36.92	37.70	54326
2024-09-16	37.93	38.15	37.54	38.09	41643
2024-09-17	38.38	38.93	38.08	38.47	82699
2024-09-18	38.27	39.27	38.17	38.40	63534
2024-09-19	38.87	39.32	38.33	39.18	51857
2024-09-20	39.07	39.85	39.01	39.01	150278
2024-09-23	39.12	39.34	38.53	39.08	47851
2024-09-24	39.21	39.38	38.82	38.90	47724
2024-09-25	38.94	38.94	38.19	38.29	57053
2024-09-26	38.51	38.71	38.29	38.31	73141
2024-09-27	38.63	38.84	38.26	38.38	35645
2024-09-30	38.42	38.84	37.97	38.17	37745
2024-10-01	37.95	37.95	37.55	37.73	57356
2024-10-02	37.45	38.30	37.45	37.97	49081
2024-10-03	37.88	38.37	37.88	37.94	56572
2024-10-04	38.25	38.37	37.98	38.16	49047
2024-10-07	38.00	38.27	38.00	38.10	77721
2024-10-08	38.28	38.75	38.02	38.45	120759
2024-10-09	38.65	46.87	38.65	46.58	558088
2024-10-10	47.00	49.60	46.63	47.98	251982
2024-10-11	48.10	48.50	47.34	48.01	281645
2024-10-14	48.00	48.91	46.54	46.59	346486
2024-10-15	46.66	47.51	46.66	46.77	111208
2024-10-16	47.26	47.64	46.82	47.57	155478
2024-10-17	47.57	47.70	46.80	47.15	79826
2024-10-18	47.41	47.50	46.75	47.45	76550
2024-10-21	47.45	47.45	45.79	46.00	118158
2024-10-22	45.93	46.45	45.54	46.45	68633
2024-10-23	46.45	47.06	46.23	47.02	124309
2024-10-24	47.12	47.21	46.34	46.72	77380
2024-10-25	46.79	46.95	45.58	45.97	74295
2024-10-28	46.34	47.07	46.29	46.94	95871
2024-10-29	46.64	47.07	46.44	47.07	110756
2024-10-30	47.11	47.11	46.53	46.67	79768
2024-10-31	46.67	46.93	46.16	46.93	97894
2024-11-01	47.03	47.25	46.10	46.48	80495
2024-11-04	46.33	46.66	45.77	46.31	62424
2024-11-05	46.31	47.06	46.18	46.95	103644
2024-11-06	48.85	50.75	48.00	50.19	221329
2024-11-07	50.19	50.33	48.76	49.95	107300
2024-11-08	50.25	50.44	49.40	50.30	115633
2024-11-11	50.94	51.43	49.80	51.22	104528
2024-11-12	51.12	51.87	50.12	51.01	120892
2024-11-13	51.39	52.35	50.76	50.77	83467
2024-11-14	50.77	51.24	49.52	49.60	84720
2024-11-15	49.88	49.88	49.01	49.37	67791
2024-11-18	49.56	50.40	49.56	49.92	86001
2024-11-19	49.70	50.19	49.10	49.99	91224
2024-11-20	49.98	49.98	49.30	49.45	57035
2024-11-21	49.57	50.32	49.02	50.22	71468
2024-11-22	50.37	51.58	50.37	51.19	78956
2024-11-25	51.46	52.16	51.12	51.16	80558
2024-11-26	51.21	52.02	51.08	51.86	90251
2024-11-27	52.23	52.55	51.60	51.64	60114
2024-11-29	51.68	52.21	51.01	51.64	52147
2024-12-02	51.55	52.22	50.61	52.11	72764
2024-12-03	52.16	52.16	50.45	50.58	86894
2024-12-04	50.72	50.88	49.89	50.58	96823
2024-12-05	53.00	58.77	52.33	53.30	305640
2024-12-06	53.28	53.29	49.74	52.00	195539
2024-12-09	51.74	54.25	51.05	53.24	140581
2024-12-10	53.27	54.01	52.04	52.21	106185
2024-12-11	52.00	52.43	51.31	51.46	149558
2024-12-12	51.47	52.44	50.55	50.60	70315
2024-12-13	50.39	51.09	49.66	50.08	70201
2024-12-16	49.60	50.29	49.21	49.55	84036
2024-12-17	49.54	50.29	49.12	49.56	87277
2024-12-18	49.90	49.90	47.11	47.26	94511
2024-12-19	47.31	48.22	47.07	47.87	92442
2024-12-20	47.17	48.50	47.17	48.03	119875
2024-12-23	47.74	48.38	46.93	47.07	114888
2024-12-24	46.52	48.00	46.52	47.68	65631
2024-12-26	47.53	48.20	47.46	48.20	123323
2024-12-27	47.78	48.16	47.28	47.93	85515
2024-12-30	47.62	48.00	47.00	47.27	81882
2024-12-31	47.55	47.74	46.99	47.52	67682
2025-01-02	47.54	48.06	47.03	47.07	80933
2025-01-03	47.13	47.98	46.97	47.76	60712
2025-01-06	47.84	48.00	46.84	46.87	71648
2025-01-07	46.95	47.06	45.56	45.68	81318
2025-01-08	45.44	46.15	45.28	46.02	73691
2025-01-10	45.40	45.86	44.77	45.71	104027
2025-01-13	45.27	46.12	45.27	46.04	59021
2025-01-14	46.22	47.11	46.00	47.09	88913
2025-01-15	47.75	48.37	47.57	48.04	101191
2025-01-16	48.10	48.51	47.53	47.53	74723
2025-01-17	47.88	48.07	47.43	48.07	74672
2025-01-21	48.46	49.03	47.82	47.93	77355
2025-01-22	47.59	48.18	47.52	47.93	75264
2025-01-23	47.69	48.18	47.01	47.26	67928
2025-01-24	47.11	47.60	46.93	47.46	44756
2025-01-27	47.54	48.27	47.24	47.27	64262
2025-01-28	47.27	47.72	47.18	47.50	37628
2025-01-29	47.28	47.46	46.97	47.11	28751
2025-01-30	47.26	47.73	46.84	47.50	49856
2025-01-31	47.39	47.85	46.96	47.18	67046
2025-02-03	46.48	47.32	46.37	47.19	37477
2025-02-04	47.10	47.68	47.10	47.42	36238
2025-02-05	47.45	48.20	47.45	48.12	35873
2025-02-06	48.24	49.07	47.98	48.09	56005
2025-02-07	47.84	48.58	47.77	48.12	50977
2025-02-10	48.40	48.81	47.90	47.96	46915
2025-02-11	47.74	48.10	47.28	48.08	37594
2025-02-12	47.50	47.93	47.42	47.68	50759
2025-02-13	47.82	48.91	47.79	48.85	62987
2025-02-14	48.81	49.00	48.44	48.60	69125
2025-02-18	48.60	48.95	48.60	48.83	40888
2025-02-19	48.65	49.21	48.50	49.11	63241
2025-02-20	48.65	49.75	48.45	49.51	77107
2025-02-21	49.99	50.06	48.61	48.62	81766
2025-02-24	48.81	49.47	48.75	49.30	79362
2025-02-25	49.50	50.50	49.27	49.77	81027
2025-02-26	49.60	49.93	48.97	49.12	33693
2025-02-27	48.84	49.27	48.55	48.57	66392
2025-02-28	48.67	48.75	48.21	48.56	155536
2025-03-03	48.33	48.54	46.98	47.03	111011
2025-03-04	46.92	47.45	46.72	46.98	92186
2025-03-05	47.30	47.41	45.07	46.51	149362
2025-03-06	45.79	46.60	45.50	46.19	92613
2025-03-07	47.32	52.47	47.32	50.89	255375
2025-03-10	50.37	51.50	49.60	50.11	173499
2025-03-11	50.04	50.04	48.16	49.40	136973
2025-03-12	49.71	49.71	48.16	49.00	98889
2025-03-13	49.26	49.56	47.01	47.55	133447
2025-03-14	47.55	47.73	46.39	46.72	238335
2025-03-17	47.56	49.35	46.98	48.83	238284
2025-03-18	48.21	50.42	47.16	50.32	280745
2025-03-19	50.07	51.24	49.76	50.45	141009
2025-03-20	49.94	51.06	49.94	50.95	107673
2025-03-21	50.47	50.90	49.79	50.52	174289
2025-03-24	50.64	52.25	50.54	52.23	205284
2025-03-25	52.23	52.74	51.62	51.82	101756
2025-03-26	51.96	52.71	51.96	52.27	84293
2025-03-27	52.50	53.00	51.63	52.65	126071
2025-03-28	52.69	52.69	51.37	51.82	78077
2025-03-31	51.87	52.36	51.24	51.31	128760
2025-04-01	51.31	52.88	50.55	52.60	121178
2025-04-02	52.09	53.42	51.64	52.29	133566
2025-04-03	51.16	51.90	46.12	50.90	81335
2025-04-04	49.83	50.18	47.67	48.93	146416
2025-04-07	47.00	49.85	46.50	47.27	144594
2025-04-08	47.95	48.12	46.00	46.41	125709
2025-04-09	46.01	49.10	45.35	48.52	177086
2025-04-10	47.97	48.25	46.71	47.72	90355
2025-04-11	48.00	49.31	47.20	48.71	134991
2025-04-14	49.36	50.58	48.82	49.23	114220
2025-04-15	48.89	49.55	48.65	49.09	65793
2025-04-16	49.21	49.81	48.54	49.00	95728
2025-04-17	49.09	49.98	49.05	49.32	99056
2025-04-21	48.68	48.68	47.20	47.78	81706
2025-04-22	48.07	48.79	47.67	48.41	96012
2025-04-23	49.14	49.89	48.82	49.18	77228
2025-04-24	49.24	50.38	48.81	49.52	73695
2025-04-25	49.26	49.26	48.41	48.81	67843
2025-04-28	48.72	49.91	48.33	49.48	101862
2025-04-29	49.34	50.00	48.94	49.80	72105
2025-04-30	49.64	50.34	49.02	50.25	143874
2025-05-01	50.25	51.36	49.67	50.89	98212
2025-05-02	51.54	52.62	51.43	52.44	104129
2025-05-05	52.27	53.05	51.99	52.25	112482
2025-05-06	51.84	52.94	51.61	52.82	121815
2025-05-07	53.26	53.83	52.64	52.92	147982
2025-05-08	53.04	54.13	52.90	53.58	171393
2025-05-09	53.46	55.50	53.46	55.44	189517
2025-05-12	56.57	58.29	56.46	57.80	190524
2025-05-13	58.00	58.56	57.27	57.74	159156
2025-05-14	57.59	57.95	57.03	57.58	130407
2025-05-15	57.61	59.43	57.61	59.13	153814
2025-05-16	59.15	60.91	58.67	60.82	179241
2025-05-19	60.53	62.13	60.33	62.13	122225
2025-05-20	62.13	62.53	61.34	61.75	183415
2025-05-21	61.08	61.73	60.45	60.65	161564
2025-05-22	60.59	61.57	60.26	61.07	123492
2025-05-23	60.66	61.71	60.25	60.96	134772
2025-05-27	61.30	62.40	61.11	62.03	196222
2025-05-28	62.14	62.46	61.40	61.89	132966
2025-05-29	62.24	62.68	61.52	62.33	90194
2025-05-30	62.31	62.97	61.40	61.59	117076
2025-06-02	61.57	61.71	60.07	60.43	273647
2025-06-03	60.42	60.57	57.15	58.99	239324
2025-06-04	58.97	59.08	58.21	58.86	191441
2025-06-05	58.97	60.31	58.78	59.99	251907
2025-06-06	59.99	69.67	59.99	68.56	429256
2025-06-09	69.01	69.59	64.12	64.98	363554
2025-06-10	64.95	65.45	63.61	64.86	218602
2025-06-11	65.33	67.04	65.06	66.06	305307
2025-06-12	65.99	66.45	64.16	64.76	288296
2025-06-13	64.89	66.06	64.35	66.05	265379
2025-06-16	66.61	67.78	66.24	67.26	244575
2025-06-17	66.76	68.15	66.25	67.28	294467
2025-06-18	67.17	67.35	65.27	66.08	297348
2025-06-20	66.48	66.70	63.97	64.45	877703
2025-06-23	64.88	66.11	64.23	66.07	235844
2025-06-24	66.16	66.97	65.18	66.47	138183
2025-06-25	66.47	67.01	65.82	66.75	202240
2025-06-26	66.83	67.30	65.98	67.19	218857
2025-06-27	68.15	68.15	67.08	67.99	332510
2025-06-30	67.97	69.00	67.35	68.32	219549
2025-07-01	68.50	69.61	68.48	69.00	141389
2025-07-02	69.00	70.13	68.00	69.88	171147
2025-07-03	70.24	71.12	69.76	69.79	121893
2025-07-07	70.90	71.05	68.58	68.66	239616
2025-07-08	68.47	68.74	64.71	65.83	296341
2025-07-09	65.92	66.27	64.68	64.68	307585
2025-07-10	64.68	65.21	61.98	62.48	330864
2025-07-11	62.64	62.64	59.82	59.89	196141
2025-07-14	59.67	60.05	58.68	58.97	213339
2025-07-15	58.85	59.17	57.65	58.90	268311
2025-07-16	58.89	59.25	57.61	57.80	215364
2025-07-17	57.65	59.67	56.69	56.84	234396
2025-07-18	56.96	57.18	56.12	56.31	161139
2025-07-21	56.15	57.81	56.15	57.51	193740
2025-07-22	57.59	57.71	56.68	56.68	146500
2025-07-23	56.59	57.19	56.33	57.07	124915
2025-07-24	56.92	57.88	55.81	57.41	175600
2025-07-25	57.39	57.63	56.75	57.13	91668
2025-07-28	57.23	57.58	56.69	57.36	121864
2025-07-29	57.50	58.13	57.15	57.74	120148
2025-07-30	57.60	58.83	57.60	58.19	144894
2025-07-31	58.39	59.43	58.20	58.91	142340
2025-08-01	58.80	59.30	57.37	58.08	125274
2025-08-04	58.27	59.29	57.99	59.29	171912
2025-08-05	59.13	59.25	58.49	59.20	139999
2025-08-06	59.31	60.11	58.80	59.73	134711
2025-08-07	60.00	60.28	58.46	60.28	115227
2025-08-08	60.55	61.28	60.07	60.27	122452
2025-08-11	60.29	61.05	56.53	59.12	321268
2025-08-12	59.72	61.80	59.22	61.28	150559
2025-08-13	61.86	63.74	61.46	63.13	166647
2025-08-14	62.85	63.10	61.83	62.63	112163
2025-08-15	62.72	62.88	61.67	61.80	117493
2025-08-18	61.80	62.99	61.48	62.47	85414
2025-08-19	62.41	62.96	62.03	62.60	87655
2025-08-20	62.47	63.08	61.97	62.02	84786
2025-08-21	61.63	63.24	61.63	62.28	91346
2025-08-22	62.67	64.03	62.59	63.32	165299
2025-08-25	63.29	63.87	62.84	63.18	114324
2025-08-26	63.00	63.86	62.45	62.69	117713
2025-08-27	62.69	63.44	62.46	63.44	69566
2025-08-28	63.52	65.15	63.16	64.77	107098
2025-08-29	64.72	65.03	63.80	64.07	176604
2025-09-02	63.71	64.76	63.21	64.06	130052
2025-09-03	64.00	64.97	63.72	64.94	106598
2025-09-04	65.24	65.70	64.16	65.00	121389
2025-09-05	65.00	65.85	63.74	64.90	149549
2025-09-08	64.90	65.68	64.25	65.42	119614
2025-09-09	65.44	66.23	64.75	65.41	113252
2025-09-10	65.09	65.18	63.51	64.21	114024
2025-09-11	64.26	65.90	63.99	65.48	157474
2025-09-12	65.32	66.34	64.82	66.34	101686

Explore More About IDT

Coins representing dividend payouts and trends

IDT Dividend History

Discover IDT Corp'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

IDT Stock Split History

Discover IDT Corp'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

IDT Historical Prices

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

Web Analytics