IXN Historical Prices

Summary

Key Stock Metrics

68.53

(April 19, 2024)

52-Week Low

88.62

(February 19, 2025)

52-Week High

88.62

(February 19, 2025)

All-Time High

77.57

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-11-27	9.31	9.31	9.31	9.31	600
2001-12-06	10.02	10.02	10.02	10.02	600
2001-12-07	9.98	9.99	9.84	9.84	6600
2001-12-10	9.70	9.83	9.64	9.64	5400
2001-12-11	9.83	9.88	9.83	9.88	4200
2001-12-12	9.82	9.82	9.67	9.67	6600
2001-12-13	9.56	9.56	9.56	9.56	1800
2001-12-17	9.57	9.57	9.57	9.57	600
2001-12-19	9.50	9.50	9.50	9.50	1800
2001-12-20	9.22	9.22	9.11	9.11	3600
2001-12-21	9.15	9.15	9.15	9.15	1200
2001-12-24	9.17	9.17	9.15	9.15	12000
2001-12-26	9.23	9.23	9.23	9.23	12000
2001-12-27	9.29	9.29	9.21	9.21	6000
2001-12-28	9.39	9.39	9.39	9.39	600
2001-12-31	9.30	9.30	9.30	9.30	1200
2002-01-03	9.70	9.77	9.70	9.77	2400
2002-01-04	10.03	10.07	9.88	9.92	5400
2002-01-07	10.00	10.00	9.97	9.97	18000
2002-01-08	9.86	9.86	9.81	9.81	1800
2002-01-09	9.94	9.98	9.94	9.98	13200
2002-01-10	9.72	9.72	9.72	9.72	12000
2002-01-11	9.74	9.74	9.62	9.62	15000
2002-01-18	9.20	9.20	9.20	9.20	3600
2002-01-22	9.17	9.17	9.17	9.17	1200
2002-01-23	8.93	8.94	8.93	8.93	19200
2002-01-24	9.11	9.20	9.10	9.15	21000
2002-01-28	9.26	9.26	9.26	9.26	1200
2002-01-30	8.82	8.97	8.81	8.97	3000
2002-01-31	9.06	9.06	9.06	9.06	1200
2002-02-01	9.16	9.16	9.16	9.16	600
2002-02-04	8.82	8.82	8.82	8.82	2400
2002-02-05	8.67	8.67	8.67	8.67	600
2002-02-07	8.56	8.56	8.52	8.52	1200
2002-02-08	8.47	8.47	8.46	8.46	1800
2002-02-11	8.58	8.73	8.58	8.73	4800
2002-02-12	8.62	8.62	8.62	8.62	1800
2002-02-14	8.94	8.94	8.94	8.94	1200
2002-02-15	8.56	8.56	8.56	8.56	600
2002-02-19	8.36	8.36	8.30	8.30	3600
2002-02-21	8.18	8.18	8.18	8.18	6000
2002-02-27	8.13	8.24	8.13	8.22	298800
2002-02-28	8.27	8.27	8.11	8.12	1561200
2002-03-01	8.42	8.46	8.42	8.46	259200
2002-03-05	8.99	8.99	8.88	8.93	16200
2002-03-06	8.87	8.88	8.80	8.88	2400
2002-03-07	9.09	9.09	9.02	9.05	600600
2002-03-08	9.31	9.31	9.28	9.28	1800
2002-03-11	9.19	9.28	9.18	9.24	64200
2002-03-13	8.84	8.84	8.84	8.84	1200
2002-03-14	8.83	8.83	8.76	8.76	9006000
2002-03-15	8.72	8.77	8.72	8.77	3000
2002-03-18	8.90	8.90	8.76	8.76	1957800
2002-03-20	8.68	8.68	8.67	8.67	62400
2002-03-22	8.73	8.73	8.73	8.73	2400
2002-03-25	8.62	8.62	8.62	8.62	600
2002-03-26	8.57	8.57	8.57	8.57	1200
2002-03-28	8.64	8.64	8.64	8.64	600
2002-04-02	8.57	8.57	8.57	8.57	1800
2002-04-05	8.33	8.33	8.29	8.29	2400
2002-04-08	8.10	8.14	8.10	8.14	7200
2002-04-10	7.98	7.98	7.98	7.98	9000
2002-04-11	7.85	7.85	7.85	7.85	600
2002-04-12	7.86	7.86	7.86	7.86	600
2002-04-15	7.96	7.96	7.93	7.93	12600
2002-04-16	8.27	8.27	8.27	8.27	3000
2002-04-17	8.32	8.32	8.26	8.26	8400
2002-04-18	8.19	8.19	8.19	8.19	13800
2002-04-22	8.05	8.05	8.00	8.00	2400
2002-04-29	7.62	7.62	7.52	7.52	1200
2002-05-02	7.42	7.42	7.42	7.42	6600
2002-05-03	7.37	7.37	7.20	7.20	8400
2002-05-06	7.13	7.13	7.13	7.13	2400
2002-05-07	7.02	7.02	7.02	7.02	13200
2002-05-08	7.40	7.68	7.40	7.68	15600
2002-05-09	7.61	7.62	7.48	7.48	88200
2002-05-10	7.35	7.35	7.29	7.29	24600
2002-05-13	7.21	7.47	7.21	7.47	53400
2002-05-14	7.76	7.82	7.73	7.82	37800
2002-05-15	7.84	7.84	7.84	7.84	6000
2002-05-16	7.80	7.87	7.80	7.87	4200
2002-05-17	8.05	8.07	7.96	7.96	22200
2002-05-20	7.80	7.80	7.80	7.80	1800
2002-05-21	7.75	7.75	7.75	7.75	3000
2002-05-22	7.67	7.67	7.54	7.65	10800
2002-05-23	7.58	7.58	7.58	7.58	3000
2002-05-24	7.54	7.54	7.53	7.53	6600
2002-05-30	7.38	7.38	7.38	7.38	2400
2002-05-31	7.41	7.45	7.30	7.30	45000
2002-06-03	7.29	7.29	7.15	7.15	7800
2002-06-04	7.04	7.04	7.04	7.04	1200
2002-06-05	7.19	7.19	7.12	7.12	60600
2002-06-06	7.13	7.13	7.13	7.13	600
2002-06-07	6.77	6.77	6.77	6.77	3600
2002-06-14	6.68	6.68	6.68	6.68	6000
2002-06-17	6.83	6.97	6.83	6.97	6600
2002-06-18	6.93	6.93	6.90	6.90	7800
2002-06-19	6.76	6.76	6.76	6.76	1800
2002-06-20	6.53	6.53	6.53	6.53	600
2002-06-24	6.35	6.45	6.27	6.45	90000
2002-06-25	6.51	6.51	6.28	6.28	25200
2002-06-27	6.38	6.41	6.38	6.41	9000
2002-06-28	6.47	6.47	6.44	6.44	7800
2002-07-03	6.16	6.19	6.16	6.19	21600
2002-07-05	6.40	6.57	6.40	6.57	3600
2002-07-08	6.59	6.59	6.36	6.36	23400
2002-07-09	6.42	6.42	6.36	6.36	31800
2002-07-10	6.34	6.34	6.16	6.16	31800
2002-07-11	6.04	6.27	6.04	6.27	22200
2002-07-12	6.41	6.41	6.34	6.36	15600
2002-07-15	6.23	6.23	6.23	6.23	6000
2002-07-16	6.35	6.49	6.33	6.33	18600
2002-07-17	6.62	6.62	6.37	6.37	10800
2002-07-19	6.21	6.21	6.21	6.21	1200
2002-07-22	5.90	5.93	5.90	5.93	16200
2002-07-23	5.87	5.87	5.79	5.79	15600
2002-07-24	5.68	5.83	5.63	5.83	25800
2002-07-25	5.73	5.73	5.54	5.54	8400
2002-07-26	5.48	5.48	5.48	5.48	600
2002-07-29	5.61	5.81	5.61	5.81	19200
2002-07-30	5.87	5.87	5.87	5.87	3600
2002-07-31	5.79	5.79	5.76	5.76	6600
2002-08-02	5.42	5.44	5.42	5.44	3600
2002-08-06	5.37	5.49	5.37	5.45	30600
2002-08-07	5.55	5.55	5.49	5.49	3000
2002-08-08	5.52	5.52	5.52	5.52	1800
2002-08-09	5.67	5.77	5.67	5.70	12000
2002-08-12	5.68	5.68	5.62	5.67	20400
2002-08-13	5.65	5.65	5.56	5.56	9000
2002-08-14	5.66	5.87	5.66	5.87	27600
2002-08-16	5.92	6.07	5.92	6.05	7200
2002-08-19	6.08	6.26	6.08	6.26	6600
2002-08-20	6.12	6.12	6.12	6.12	10200
2002-08-21	6.25	6.30	6.24	6.30	17400
2002-08-22	6.26	6.42	6.26	6.38	11400
2002-08-23	6.16	6.20	6.12	6.12	20400
2002-08-26	6.23	6.23	6.18	6.20	17400
2002-08-27	5.97	5.97	5.97	5.97	9600
2002-08-29	5.68	5.90	5.68	5.90	69600
2002-08-30	5.77	5.77	5.74	5.74	19800
2002-09-03	5.57	5.57	5.57	5.57	600
2002-09-04	5.60	5.62	5.47	5.62	75000
2002-09-05	5.43	5.43	5.41	5.41	28800
2002-09-06	5.65	5.65	5.64	5.64	19200
2002-09-09	5.57	5.57	5.57	5.57	3000
2002-09-10	5.64	5.75	5.64	5.69	19200
2002-09-11	5.90	5.90	5.90	5.90	9600
2002-09-12	5.62	5.62	5.57	5.57	12000
2002-09-13	5.57	5.57	5.53	5.55	28800
2002-09-16	5.46	5.47	5.42	5.42	14400
2002-09-17	5.54	5.54	5.37	5.37	9600
2002-09-18	5.29	5.29	5.29	5.29	600
2002-09-19	5.17	5.20	5.14	5.18	6600
2002-09-20	5.13	5.16	5.13	5.16	13200
2002-09-23	5.00	5.00	4.92	4.92	12000
2002-09-24	4.91	4.93	4.91	4.92	13200
2002-09-25	5.08	5.08	5.08	5.08	10200
2002-09-26	5.15	5.15	5.00	5.00	36600
2002-09-27	5.00	5.00	5.00	5.00	3600
2002-09-30	4.80	4.80	4.79	4.79	4200
2002-10-01	4.82	4.98	4.81	4.97	46200
2002-10-02	4.98	5.02	4.81	4.81	11400
2002-10-03	4.87	4.87	4.87	4.87	600
2002-10-04	4.77	4.77	4.66	4.66	12600
2002-10-07	4.62	4.62	4.62	4.62	3600
2002-10-08	4.52	4.64	4.52	4.62	43800
2002-10-09	4.56	4.59	4.46	4.46	37800
2002-10-10	4.80	4.80	4.80	4.80	21000
2002-10-11	4.97	4.97	4.97	4.97	18000
2002-10-14	4.98	4.99	4.94	4.94	22800
2002-10-15	5.29	5.37	5.29	5.37	10800
2002-10-16	5.09	5.09	5.00	5.00	49200
2002-10-17	5.42	5.42	5.33	5.33	30600
2002-10-18	5.29	5.39	5.23	5.37	22800
2002-10-21	5.49	5.49	5.49	5.49	10200
2002-10-22	5.42	5.42	5.36	5.36	9000
2002-10-23	5.43	5.43	5.42	5.42	7200
2002-10-24	5.58	5.64	5.58	5.64	2400
2002-10-25	5.56	5.56	5.56	5.56	3000
2002-10-28	5.76	5.76	5.72	5.72	25200
2002-10-29	5.47	5.54	5.47	5.54	4200
2002-10-30	5.64	5.75	5.62	5.72	9000
2002-10-31	5.81	5.81	5.81	5.81	3000
2002-11-01	5.83	5.88	5.83	5.88	4800
2002-11-04	6.11	6.20	6.11	6.17	6600
2002-11-05	6.17	6.17	6.09	6.09	7200
2002-11-06	6.20	6.20	6.15	6.20	5400
2002-11-07	6.09	6.09	6.00	6.00	1200
2002-11-08	5.97	5.97	5.97	5.97	5400
2002-11-12	5.89	5.90	5.89	5.89	52200
2002-11-13	5.88	5.92	5.88	5.92	3000
2002-11-14	6.09	6.16	6.09	6.16	1800
2002-11-15	6.13	6.13	6.07	6.07	3000
2002-11-19	6.07	6.11	6.03	6.03	21600
2002-11-20	6.16	6.24	6.16	6.24	10800
2002-11-21	6.45	6.59	6.44	6.59	58800
2002-11-22	6.60	6.64	6.57	6.58	6600
2002-11-25	6.61	6.69	6.61	6.69	23400
2002-11-26	6.57	6.57	6.47	6.47	7200
2002-11-27	6.70	6.73	6.69	6.73	182400
2002-12-02	6.90	6.90	6.77	6.77	25800
2002-12-03	6.66	6.66	6.62	6.62	1800
2002-12-04	6.37	6.39	6.32	6.39	160800
2002-12-05	6.40	6.40	6.26	6.28	3600
2002-12-06	6.18	6.38	6.18	6.30	29400
2002-12-09	6.19	6.21	6.07	6.13	13200
2002-12-10	6.08	6.10	6.06	6.10	152400
2002-12-11	6.08	6.18	6.08	6.12	4800
2002-12-12	6.20	6.20	6.13	6.15	32400
2002-12-13	6.04	6.04	5.97	5.99	17400
2002-12-16	6.01	6.06	6.01	6.06	16200
2002-12-17	6.14	6.19	6.08	6.08	18000
2002-12-18	5.96	5.96	5.87	5.91	53400
2002-12-19	5.88	5.88	5.82	5.88	19800
2002-12-20	5.93	5.93	5.91	5.92	24000
2002-12-23	5.87	5.98	5.87	5.98	15600
2002-12-24	5.97	5.99	5.97	5.99	21000
2002-12-26	6.02	6.05	5.97	5.97	4800
2002-12-27	5.88	5.89	5.83	5.83	7200
2002-12-30	5.75	5.77	5.75	5.77	10200
2002-12-31	5.72	5.74	5.69	5.74	14400
2003-01-02	5.87	5.99	5.87	5.99	39600
2003-01-03	6.04	6.07	6.02	6.07	4800
2003-01-06	6.14	6.24	6.14	6.24	24600
2003-01-07	6.30	6.35	6.30	6.35	217200
2003-01-08	6.25	6.25	5.97	6.13	2400
2003-01-09	6.29	6.40	6.29	6.40	7200
2003-01-10	6.42	6.42	6.35	6.40	7800
2003-01-13	6.48	6.48	6.43	6.43	9600
2003-01-14	6.45	6.46	6.45	6.45	22200
2003-01-15	6.35	6.35	6.34	6.34	4200
2003-01-16	6.32	6.33	6.30	6.30	10800
2003-01-17	5.95	5.98	5.95	5.97	4200
2003-01-21	5.90	5.95	5.90	5.92	24600
2003-01-22	5.84	5.93	5.84	5.93	3600
2003-01-23	6.01	6.09	5.99	6.09	3000
2003-01-24	5.94	5.94	5.82	5.84	11400
2003-01-27	5.73	5.77	5.67	5.67	205800
2003-01-28	5.74	5.77	5.68	5.68	6000
2003-01-29	5.72	5.73	5.68	5.68	9600
2003-01-31	5.57	5.66	5.53	5.66	21000
2003-02-03	5.68	5.68	5.68	5.68	600
2003-02-04	5.56	5.56	5.56	5.56	1200
2003-02-07	5.49	5.49	5.49	5.49	1800
2003-02-10	5.43	5.43	5.40	5.40	7800
2003-02-11	5.57	5.62	5.57	5.62	1200
2003-02-12	5.55	5.55	5.50	5.50	2400
2003-02-13	5.44	5.49	5.44	5.49	4200
2003-02-14	5.63	5.63	5.63	5.63	1800
2003-02-18	5.81	5.84	5.81	5.84	7200
2003-02-19	5.81	5.81	5.81	5.81	4200
2003-02-21	5.78	5.88	5.78	5.88	8400
2003-02-24	5.78	5.78	5.78	5.78	600
2003-02-28	5.68	5.73	5.68	5.73	10200
2003-03-03	5.82	5.82	5.76	5.76	4200
2003-03-06	5.56	5.58	5.56	5.58	4800
2003-03-07	5.47	5.47	5.47	5.47	2400
2003-03-12	5.34	5.34	5.34	5.34	600
2003-03-13	5.57	5.57	5.57	5.57	3600
2003-03-14	5.82	5.83	5.80	5.80	10800
2003-03-17	5.75	6.01	5.75	6.01	9000
2003-03-18	6.06	6.06	6.06	6.06	6000
2003-03-19	6.01	6.06	6.01	6.06	2400
2003-03-20	6.04	6.10	6.04	6.10	7800
2003-03-21	6.13	6.15	6.11	6.11	14400
2003-03-24	6.01	6.01	5.89	5.89	14400
2003-03-25	5.91	5.93	5.86	5.93	165600
2003-03-26	5.91	5.91	5.91	5.91	7200
2003-03-27	5.88	5.88	5.88	5.88	5400
2003-03-31	5.63	5.67	5.63	5.65	12600
2003-04-01	5.67	5.67	5.65	5.65	9600
2003-04-02	5.83	5.93	5.83	5.93	8400
2003-04-03	5.93	5.97	5.87	5.97	15000
2003-04-04	5.83	5.83	5.83	5.83	1200
2003-04-07	6.04	6.04	6.02	6.02	2400
2003-04-08	5.83	5.86	5.81	5.81	12600
2003-04-09	5.70	5.70	5.70	5.70	1800
2003-04-11	5.70	5.70	5.70	5.70	600
2003-04-14	5.74	5.78	5.74	5.78	13800
2003-04-15	5.81	5.81	5.76	5.76	10200
2003-04-16	5.98	5.98	5.97	5.97	10800
2003-04-17	5.99	5.99	5.99	5.99	600
2003-04-21	6.00	6.05	6.00	6.05	4800
2003-04-22	6.17	6.21	6.17	6.21	22800
2003-04-23	6.24	6.24	6.22	6.22	4200
2003-04-24	6.18	6.18	6.12	6.12	18600
2003-04-25	6.04	6.05	5.99	6.05	3600
2003-04-28	6.07	6.13	6.05	6.13	18000
2003-04-29	6.20	6.20	6.14	6.19	3000
2003-05-01	6.19	6.19	6.18	6.18	4200
2003-05-02	6.26	6.32	6.25	6.27	4200
2003-05-05	6.35	6.35	6.35	6.35	3600
2003-05-06	6.38	6.48	6.38	6.48	4200
2003-05-07	6.45	6.45	6.41	6.41	11400
2003-05-09	6.43	6.45	6.43	6.45	5400
2003-05-12	6.51	6.58	6.48	6.48	30000
2003-05-13	6.48	6.58	6.48	6.53	19800
2003-05-14	6.54	6.54	6.48	6.48	1200
2003-05-15	6.58	6.58	6.54	6.55	12000
2003-05-16	6.52	6.55	6.50	6.55	5400
2003-05-19	6.44	6.44	6.28	6.28	25200
2003-05-20	6.23	6.23	6.23	6.23	2400
2003-05-21	6.26	6.27	6.26	6.27	6600
2003-05-22	6.27	6.35	6.27	6.34	23400
2003-05-23	6.30	6.38	6.30	6.33	6000
2003-05-27	6.50	6.53	6.50	6.53	1800
2003-05-28	6.56	6.57	6.56	6.57	4200
2003-05-29	6.65	6.65	6.65	6.65	3000
2003-05-30	6.68	6.76	6.68	6.73	22200
2003-06-02	6.82	6.85	6.78	6.83	19800
2003-06-03	6.64	6.64	6.64	6.64	600
2003-06-04	6.75	6.90	6.75	6.90	16200
2003-06-05	6.82	6.87	6.81	6.87	39600
2003-06-06	6.96	7.08	6.84	6.84	31200
2003-06-09	6.82	6.82	6.78	6.80	1800
2003-06-10	6.83	6.83	6.83	6.83	3600
2003-06-11	6.87	6.87	6.87	6.87	2400
2003-06-12	6.95	6.96	6.93	6.93	3600
2003-06-13	6.96	6.96	6.77	6.83	16200
2003-06-16	6.86	6.92	6.86	6.92	12000
2003-06-17	7.01	7.01	6.95	6.95	5400
2003-06-18	6.96	7.08	6.96	7.05	28800
2003-06-19	7.06	7.08	6.98	6.98	12000
2003-06-23	6.83	6.83	6.83	6.83	600
2003-06-24	6.76	6.82	6.74	6.82	183000
2003-06-25	6.68	6.83	6.68	6.70	61200
2003-06-26	6.77	6.77	6.77	6.77	150600
2003-06-27	6.77	6.77	6.77	6.77	600
2003-06-30	6.82	6.82	6.76	6.76	1800
2003-07-02	7.00	7.03	6.96	7.02	7800
2003-07-03	7.05	7.05	7.00	7.00	4200
2003-07-07	7.15	7.29	7.15	7.29	11400
2003-07-08	7.31	7.35	7.31	7.35	10800
2003-07-09	7.34	7.39	7.30	7.38	7200
2003-07-10	7.23	7.28	7.15	7.22	16800
2003-07-11	7.22	7.27	7.22	7.26	12600
2003-07-14	7.38	7.44	7.38	7.41	9000
2003-07-15	7.42	7.42	7.31	7.35	28800
2003-07-16	7.30	7.30	7.30	7.30	1200
2003-07-17	7.09	7.09	7.03	7.03	12600
2003-07-18	7.11	7.13	6.99	7.13	29400
2003-07-21	6.96	7.01	6.92	6.92	15000
2003-07-22	7.06	7.06	6.99	6.99	1200
2003-07-24	7.18	7.19	7.16	7.16	6000
2003-07-25	7.10	7.14	7.04	7.14	4800
2003-07-28	7.16	7.16	7.16	7.16	1200
2003-07-29	7.14	7.14	7.14	7.14	6000
2003-07-31	7.10	7.10	7.10	7.10	20400
2003-08-01	7.10	7.10	7.10	7.10	19800
2003-08-04	7.09	7.09	7.09	7.09	1200
2003-08-05	7.08	7.08	7.00	7.00	12600
2003-08-06	6.93	6.93	6.93	6.93	3000
2003-08-07	6.87	6.88	6.82	6.82	11400
2003-08-08	6.80	6.80	6.80	6.80	1200
2003-08-11	6.91	6.91	6.91	6.91	2400
2003-08-12	6.88	6.88	6.88	6.88	24000
2003-08-13	7.05	7.05	7.05	7.05	600
2003-08-14	6.98	6.98	6.98	6.98	600
2003-08-15	7.08	7.08	7.08	7.08	1200
2003-08-18	7.14	7.17	7.14	7.17	4800
2003-08-19	7.33	7.36	7.32	7.36	12600
2003-08-20	7.33	7.39	7.33	7.39	10200
2003-08-21	7.39	7.39	7.35	7.35	3000
2003-08-22	7.59	7.59	7.49	7.49	25800
2003-08-25	7.43	7.44	7.35	7.35	5400
2003-08-26	7.33	7.33	7.32	7.33	39000
2003-08-27	7.43	7.50	7.43	7.50	3600
2003-08-28	7.54	7.54	7.47	7.50	73200
2003-08-29	7.53	7.58	7.53	7.58	3000
2003-09-02	7.64	7.78	7.64	7.78	96000
2003-09-03	7.89	7.95	7.88	7.90	109800
2003-09-04	7.87	7.97	7.87	7.96	19200
2003-09-05	7.97	8.03	7.88	7.93	210000
2003-09-08	8.00	8.09	8.00	8.09	18000
2003-09-09	8.08	8.08	7.95	7.95	114600
2003-09-10	7.88	7.88	7.72	7.72	10200
2003-09-11	7.80	7.83	7.65	7.82	104400
2003-09-12	7.76	7.79	7.70	7.79	10800
2003-09-15	7.86	7.86	7.79	7.81	4800
2003-09-16	7.89	7.95	7.89	7.95	75600
2003-09-17	8.00	8.02	7.92	7.97	78600
2003-09-18	7.89	8.02	7.89	8.02	130800
2003-09-19	7.99	8.00	7.97	8.00	5400
2003-09-22	7.93	7.94	7.92	7.94	13800
2003-09-23	7.93	7.93	7.87	7.93	35400
2003-09-24	7.97	7.98	7.75	7.75	6600
2003-09-25	7.70	7.77	7.70	7.77	5400
2003-09-26	7.60	7.67	7.57	7.57	17400
2003-09-29	7.71	7.73	7.66	7.71	11400
2003-09-30	7.54	7.62	7.52	7.56	31200
2003-10-01	7.62	7.70	7.58	7.70	7800
2003-10-02	7.67	7.75	7.67	7.75	3600
2003-10-03	7.87	7.98	7.87	7.98	6000
2003-10-06	8.00	8.02	7.97	7.97	9600
2003-10-07	7.97	8.06	7.97	8.06	5400
2003-10-08	8.03	8.03	8.03	8.03	13800
2003-10-09	8.14	8.18	8.02	8.02	13200
2003-10-10	8.12	8.14	8.11	8.14	7800
2003-10-13	8.21	8.25	8.17	8.20	9000
2003-10-14	8.18	8.22	8.13	8.22	22800
2003-10-15	8.37	8.37	8.28	8.28	13800
2003-10-16	8.23	8.23	8.23	8.23	3000
2003-10-17	8.28	8.28	8.16	8.17	19200
2003-10-20	8.15	8.23	8.15	8.23	20400
2003-10-21	8.26	8.29	8.22	8.29	24000
2003-10-22	8.19	8.19	8.18	8.18	13200
2003-10-23	7.96	8.03	7.94	7.94	9600
2003-10-24	7.92	7.92	7.78	7.90	21000
2003-10-27	7.99	7.99	7.90	7.90	16200
2003-10-28	8.04	8.14	8.04	8.14	22800
2003-10-29	8.21	8.24	8.21	8.23	14400
2003-10-30	8.30	8.30	8.15	8.15	42600
2003-10-31	8.16	8.19	8.16	8.18	3000
2003-11-03	8.27	8.34	8.27	8.34	12600
2003-11-04	8.35	8.36	8.33	8.33	7800
2003-11-05	8.37	8.37	8.23	8.23	3000
2003-11-06	8.38	8.40	8.31	8.40	16800
2003-11-07	8.47	8.47	8.45	8.47	13800
2003-11-10	8.38	8.42	8.29	8.29	192000
2003-11-11	8.26	8.26	8.19	8.23	12000
2003-11-12	8.23	8.35	8.23	8.35	11400
2003-11-13	8.30	8.39	8.30	8.35	174000
2003-11-14	8.26	8.26	8.18	8.24	1800
2003-11-17	8.08	8.08	7.98	8.07	16800
2003-11-18	8.17	8.17	7.99	8.04	6600
2003-11-19	7.99	8.02	7.97	7.99	12000
2003-11-20	8.02	8.10	7.94	8.03	153600
2003-11-21	7.97	8.02	7.97	8.02	12600
2003-11-24	8.04	8.18	8.04	8.18	6600
2003-11-25	8.21	8.24	8.19	8.24	42000
2003-11-26	8.28	8.28	8.21	8.25	21600
2003-11-28	8.25	8.27	8.25	8.26	7800
2003-12-01	8.33	8.39	8.33	8.39	21600
2003-12-02	8.34	8.39	8.34	8.38	9000
2003-12-03	8.42	8.42	8.38	8.38	10200
2003-12-04	8.40	8.42	8.29	8.29	22200
2003-12-05	8.29	8.32	8.29	8.29	10200
2003-12-08	8.25	8.25	8.21	8.21	16200
2003-12-09	8.28	8.28	8.10	8.10	15600
2003-12-10	8.10	8.10	8.04	8.05	7200
2003-12-11	8.09	8.22	8.09	8.22	8400
2003-12-12	8.26	8.26	8.13	8.17	43800
2003-12-15	8.37	8.37	8.24	8.24	18000
2003-12-16	8.14	8.17	8.05	8.06	65400
2003-12-17	8.06	8.12	8.06	8.12	13200
2003-12-18	8.18	8.19	8.18	8.19	13200
2003-12-19	8.24	8.24	8.19	8.19	3000
2003-12-22	8.14	8.21	8.14	8.17	20400
2003-12-23	8.23	8.29	8.23	8.28	22800
2003-12-24	8.24	8.32	8.24	8.32	7800
2003-12-26	8.32	8.34	8.32	8.34	13200
2003-12-29	8.36	8.41	8.32	8.41	22200
2003-12-30	8.45	8.47	8.41	8.44	11400
2003-12-31	8.40	8.45	8.37	8.45	53400
2004-01-02	8.48	8.50	8.45	8.48	16200
2004-01-05	8.58	8.62	8.58	8.62	22200
2004-01-06	8.66	8.72	8.65	8.72	154200
2004-01-07	8.72	8.79	8.71	8.77	11400
2004-01-08	8.91	9.02	8.91	9.02	123600
2004-01-09	9.00	9.12	9.00	9.07	32400
2004-01-12	9.07	9.14	9.03	9.14	70200
2004-01-13	9.12	9.12	9.00	9.01	66600
2004-01-14	9.02	9.10	9.02	9.06	29400
2004-01-15	9.05	9.14	9.05	9.08	19200
2004-01-16	9.17	9.24	9.17	9.24	22800
2004-01-20	9.28	9.30	9.25	9.25	90000
2004-01-21	9.22	9.24	9.18	9.22	8400
2004-01-22	9.30	9.31	9.14	9.18	69600
2004-01-23	9.19	9.19	9.06	9.09	30000
2004-01-26	9.12	9.27	9.06	9.22	108000
2004-01-27	9.26	9.26	9.19	9.22	19200
2004-01-28	9.15	9.33	8.90	8.93	44400
2004-01-29	8.93	8.94	8.84	8.86	75600
2004-01-30	8.92	8.97	8.89	8.97	12600
2004-02-02	8.96	9.03	8.86	8.95	21600
2004-02-03	8.94	8.97	8.94	8.97	27600
2004-02-04	8.70	8.78	8.69	8.76	42000
2004-02-05	8.80	8.80	8.64	8.75	72600
2004-02-06	8.82	8.87	8.78	8.85	18000
2004-02-09	8.86	8.96	8.86	8.93	27000
2004-02-10	8.94	8.97	8.89	8.97	25200
2004-02-11	8.98	9.07	8.96	9.05	28200
2004-02-12	9.02	9.03	8.96	8.96	15600
2004-02-13	9.00	9.03	8.89	8.92	50400
2004-02-17	9.01	9.04	8.96	9.00	21000
2004-02-18	9.04	9.04	8.98	9.02	12600
2004-02-19	9.05	9.07	9.01	9.07	14400
2004-02-20	8.91	8.91	8.73	8.85	34800
2004-02-23	8.83	8.83	8.70	8.70	9600
2004-02-24	8.66	8.72	8.63	8.70	34200
2004-02-25	8.70	8.73	8.70	8.73	6000
2004-02-26	8.71	8.74	8.71	8.74	12000
2004-02-27	8.78	8.83	8.73	8.78	30000
2004-03-01	8.80	8.83	8.77	8.80	14400
2004-03-02	8.87	8.92	8.80	8.84	25200
2004-03-03	8.83	8.83	8.72	8.78	52200
2004-03-04	8.82	8.87	8.82	8.87	12600
2004-03-05	8.82	8.92	8.82	8.87	10200
2004-03-08	8.79	8.81	8.70	8.70	13800
2004-03-09	8.65	8.65	8.57	8.57	34200
2004-03-10	8.53	8.60	8.52	8.52	22200
2004-03-11	8.27	8.38	8.25	8.34	30600
2004-03-12	8.37	8.40	8.31	8.35	23400
2004-03-15	8.33	8.33	8.22	8.24	247800
2004-03-16	8.32	8.32	8.18	8.20	17400
2004-03-17	8.35	8.49	8.35	8.49	79800
2004-03-18	8.48	8.48	8.40	8.47	57000
2004-03-19	8.38	8.38	8.35	8.35	3000
2004-03-22	8.17	8.19	8.02	8.04	352800
2004-03-23	8.15	8.22	8.15	8.21	13200
2004-03-24	8.14	8.18	8.14	8.15	13200
2004-03-25	8.32	8.45	8.28	8.45	13200
2004-03-26	8.47	8.52	8.47	8.52	58800
2004-03-29	8.57	8.62	8.57	8.61	6600
2004-03-30	8.57	8.58	8.55	8.55	22800
2004-03-31	8.61	8.61	8.49	8.52	42600
2004-04-01	8.60	8.67	8.60	8.67	19200
2004-04-02	8.88	8.88	8.86	8.87	34200
2004-04-05	8.90	8.97	8.90	8.97	30000
2004-04-06	8.81	8.83	8.80	8.83	18600
2004-04-07	8.80	8.80	8.72	8.75	13800
2004-04-08	8.83	8.85	8.82	8.82	25800
2004-04-12	8.78	8.82	8.78	8.79	14400
2004-04-13	8.81	8.81	8.72	8.72	6600
2004-04-14	8.60	8.62	8.56	8.56	21600
2004-04-15	8.59	8.59	8.53	8.53	12600
2004-04-16	8.47	8.47	8.37	8.42	20400
2004-04-19	8.40	8.45	8.40	8.42	5400
2004-04-20	8.39	8.58	8.33	8.33	14400
2004-04-21	8.36	8.41	8.34	8.41	13800
2004-04-22	8.41	8.55	8.39	8.55	12000
2004-04-23	8.67	8.75	8.66	8.67	22800
2004-04-26	8.69	8.69	8.61	8.62	29400
2004-04-27	8.62	8.63	8.50	8.50	71400
2004-04-28	8.34	8.34	8.26	8.29	15000
2004-04-29	8.27	8.30	8.08	8.08	31200
2004-04-30	8.11	8.20	8.05	8.05	28800
2004-05-03	8.12	8.18	8.08	8.08	9000
2004-05-04	8.12	8.17	8.07	8.17	24000
2004-05-05	8.21	8.23	8.19	8.22	15000
2004-05-06	8.10	8.10	8.04	8.09	9600
2004-05-07	8.17	8.20	8.08	8.08	252000
2004-05-10	7.89	7.96	7.83	7.90	78600
2004-05-11	8.00	8.09	8.00	8.09	12000
2004-05-12	8.03	8.11	7.94	8.11	27000
2004-05-13	8.06	8.06	8.01	8.02	18600
2004-05-14	7.99	7.99	7.90	7.90	5400
2004-05-17	7.75	7.83	7.71	7.83	31800
2004-05-18	7.85	7.92	7.85	7.91	29400
2004-05-19	8.09	8.14	8.08	8.10	7800
2004-05-20	8.00	8.02	7.98	7.98	7200
2004-05-21	8.02	8.06	7.99	8.00	39000
2004-05-24	8.09	8.09	8.09	8.09	10200
2004-05-25	7.99	8.15	7.99	8.15	21000
2004-05-26	8.14	8.22	8.14	8.22	18000
2004-05-27	8.28	8.31	8.26	8.31	137400
2004-05-28	8.31	8.31	8.24	8.25	13200
2004-06-01	8.23	8.24	8.22	8.22	5400
2004-06-02	8.25	8.30	8.21	8.27	12000
2004-06-03	8.21	8.21	8.12	8.12	33000
2004-06-04	8.23	8.28	8.19	8.19	21000
2004-06-07	8.35	8.43	8.32	8.43	14400
2004-06-08	8.41	8.48	8.38	8.43	19200
2004-06-09	8.43	8.44	8.37	8.37	36000
2004-06-10	8.37	8.53	8.32	8.34	52200
2004-06-14	8.26	8.26	8.17	8.17	25200
2004-06-15	8.28	8.34	8.27	8.33	22800
2004-06-16	8.30	8.30	8.30	8.30	1200
2004-06-17	8.20	8.21	8.20	8.21	3600
2004-06-18	8.29	8.31	8.27	8.27	9000
2004-06-21	8.26	8.31	8.19	8.19	76200
2004-06-22	8.21	8.32	8.19	8.32	21600
2004-06-23	8.34	8.39	8.29	8.37	25800
2004-06-24	8.45	8.50	8.41	8.41	48600
2004-06-25	8.44	8.47	8.41	8.47	103800
2004-06-28	8.47	8.50	8.45	8.50	7800
2004-06-29	8.36	8.47	8.36	8.42	29400
2004-06-30	8.51	8.51	8.46	8.49	55200
2004-07-01	8.47	8.48	8.33	8.38	34800
2004-07-02	8.25	8.29	8.25	8.28	6000
2004-07-06	8.17	8.17	8.00	8.00	19800
2004-07-07	8.00	8.12	8.00	8.12	29400
2004-07-08	8.02	8.02	7.99	7.99	3000
2004-07-09	8.00	8.07	7.99	8.06	7200
2004-07-12	7.98	7.98	7.92	7.93	6000
2004-07-13	8.02	8.02	7.96	7.96	25200
2004-07-14	7.93	7.93	7.78	7.78	13200
2004-07-15	7.79	7.79	7.76	7.76	4200
2004-07-16	7.79	7.79	7.67	7.67	24000
2004-07-19	7.67	7.69	7.67	7.69	4200
2004-07-21	7.94	7.94	7.84	7.84	9600
2004-07-22	7.75	7.80	7.62	7.80	25200
2004-07-23	7.68	7.68	7.61	7.61	16200
2004-07-26	7.61	7.61	7.51	7.58	17400
2004-07-27	7.58	7.60	7.55	7.60	7800
2004-07-28	7.59	7.63	7.50	7.63	14400
2004-07-29	7.70	7.74	7.70	7.70	14400
2004-07-30	7.77	7.77	7.77	7.77	1200
2004-08-02	7.66	7.77	7.66	7.77	5400
2004-08-03	7.70	7.72	7.63	7.68	28800
2004-08-04	7.58	7.60	7.58	7.60	4200
2004-08-05	7.59	7.59	7.50	7.50	9000
2004-08-06	7.47	7.47	7.35	7.35	25800
2004-08-09	7.35	7.35	7.31	7.32	9000
2004-08-10	7.37	7.46	7.37	7.45	5400
2004-08-11	7.22	7.26	7.22	7.23	10200
2004-08-12	7.14	7.14	7.08	7.08	9600
2004-08-13	7.12	7.16	7.11	7.15	5400
2004-08-16	7.15	7.19	7.15	7.19	4200
2004-08-17	7.28	7.31	7.28	7.30	3600
2004-08-18	7.25	7.43	7.25	7.39	13800
2004-08-19	7.44	7.44	7.39	7.39	1200
2004-08-20	7.42	7.44	7.42	7.44	5400
2004-08-23	7.53	7.53	7.48	7.48	4200
2004-08-24	7.56	7.56	7.44	7.46	8400
2004-08-25	7.46	7.58	7.46	7.58	9600
2004-08-26	7.60	7.60	7.54	7.56	19200
2004-08-27	7.58	7.58	7.58	7.58	1800
2004-08-30	7.55	7.55	7.50	7.52	47400
2004-08-31	7.48	7.48	7.38	7.42	19800
2004-09-01	7.45	7.46	7.45	7.46	1800
2004-09-02	7.43	7.59	7.43	7.59	99000
2004-09-03	7.47	7.47	7.40	7.43	90600
2004-09-07	7.42	7.43	7.42	7.43	6600
2004-09-08	7.42	7.47	7.42	7.42	13800
2004-09-09	7.47	7.51	7.47	7.51	3000
2004-09-10	7.54	7.68	7.54	7.68	13800
2004-09-13	7.78	7.86	7.78	7.78	27000
2004-09-14	7.75	7.81	7.75	7.80	9000
2004-09-15	7.72	7.72	7.67	7.70	177600
2004-09-16	7.70	7.70	7.64	7.64	3600
2004-09-17	7.67	7.71	7.66	7.71	6600
2004-09-20	7.72	7.76	7.72	7.76	3000
2004-09-21	7.74	7.81	7.73	7.81	17400
2004-09-22	7.74	7.74	7.74	7.74	1800
2004-09-23	7.68	7.68	7.64	7.68	7200
2004-09-24	7.65	7.68	7.63	7.67	35400
2004-09-27	7.58	7.58	7.53	7.54	11400
2004-09-28	7.50	7.55	7.44	7.55	20400
2004-09-29	7.58	7.64	7.58	7.64	8400
2004-09-30	7.63	7.68	7.63	7.68	2400
2004-10-01	7.78	7.84	7.78	7.84	5400
2004-10-04	8.01	8.02	7.95	7.99	22800
2004-10-05	7.90	7.98	7.90	7.93	39600
2004-10-06	7.95	7.98	7.93	7.98	5400
2004-10-07	8.00	8.00	7.95	8.00	12600
2004-10-08	7.90	7.90	7.77	7.82	18600
2004-10-11	7.82	7.84	7.82	7.84	9000
2004-10-12	7.68	7.77	7.68	7.77	21600
2004-10-13	7.84	7.84	7.83	7.83	12000
2004-10-14	7.79	7.79	7.69	7.74	16800
2004-10-15	7.78	7.80	7.77	7.77	64800
2004-10-18	7.72	7.83	7.68	7.83	82800
2004-10-19	7.96	7.98	7.85	7.85	31200
2004-10-20	7.83	7.90	7.83	7.88	7800
2004-10-21	7.88	8.01	7.88	8.00	16800
2004-10-22	7.97	7.97	7.83	7.83	14400
2004-10-25	7.77	7.83	7.76	7.83	15600
2004-10-26	7.79	7.83	7.78	7.78	9600
2004-10-27	7.90	8.04	7.90	8.00	13800
2004-10-28	8.04	8.05	7.98	8.05	28800
2004-10-29	8.05	8.07	8.02	8.04	12600
2004-11-01	8.02	8.09	8.00	8.07	38400
2004-11-02	8.06	8.17	8.05	8.05	78000
2004-11-03	8.25	8.25	8.14	8.14	33600
2004-11-04	8.12	8.24	8.09	8.24	16800
2004-11-05	8.28	8.31	8.26	8.29	139200
2004-11-08	8.27	8.30	8.25	8.25	28800
2004-11-09	8.28	8.30	8.23	8.30	40200
2004-11-10	8.27	8.27	8.19	8.24	16800
2004-11-11	8.25	8.33	8.21	8.29	6000
2004-11-12	8.34	8.38	8.30	8.38	27000
2004-11-15	8.41	8.54	8.41	8.50	39000
2004-11-16	8.40	8.43	8.36	8.43	21000
2004-11-17	8.47	8.61	8.47	8.53	30600
2004-11-18	8.57	8.61	8.54	8.60	91800
2004-11-19	8.59	8.59	8.44	8.46	9000
2004-11-22	8.36	8.45	8.35	8.45	21000
2004-11-23	8.50	8.50	8.45	8.45	4200
2004-11-24	8.45	8.49	8.42	8.43	15600
2004-11-26	8.47	8.47	8.46	8.46	1200
2004-11-29	8.50	8.52	8.45	8.52	48000
2004-11-30	8.45	8.47	8.40	8.46	22800
2004-12-01	8.46	8.57	8.46	8.57	20400
2004-12-02	8.58	8.82	8.54	8.61	22800
2004-12-03	8.71	8.75	8.64	8.64	47400
2004-12-06	8.68	8.73	8.68	8.73	45000
2004-12-07	8.74	8.76	8.58	8.58	18600
2004-12-08	8.61	8.61	8.53	8.55	36600
2004-12-09	8.43	8.52	8.38	8.52	27000
2004-12-10	8.50	8.50	8.48	8.48	1800
2004-12-13	8.57	8.57	8.48	8.53	20400
2004-12-14	8.53	8.60	8.52	8.59	23400
2004-12-15	8.63	8.65	8.60	8.63	57600
2004-12-16	8.63	8.65	8.52	8.52	28800
2004-12-17	8.56	8.56	8.48	8.53	178800
2004-12-20	8.57	8.59	8.48	8.52	38400
2004-12-21	8.55	8.73	8.51	8.60	41400
2004-12-22	8.58	8.65	8.58	8.59	400200
2004-12-23	8.50	8.55	8.50	8.54	301800
2004-12-27	8.56	8.56	8.49	8.52	28200
2004-12-28	8.55	8.58	8.48	8.53	225600
2004-12-29	8.53	8.57	8.50	8.55	10200
2004-12-30	8.56	8.58	8.54	8.58	13800
2004-12-31	8.59	8.61	8.53	8.58	21000
2005-01-03	8.62	8.63	8.42	8.42	175200
2005-01-04	8.52	8.52	8.29	8.35	56400
2005-01-05	8.32	8.35	8.27	8.27	37200
2005-01-06	8.33	8.33	8.22	8.22	13200
2005-01-07	8.19	8.29	8.19	8.28	6000
2005-01-10	8.27	8.35	8.25	8.25	18000
2005-01-11	8.27	8.27	8.19	8.23	16200
2005-01-12	8.20	8.20	8.16	8.18	13800
2005-01-13	8.24	8.24	8.19	8.19	7800
2005-01-14	8.16	8.21	8.16	8.21	72000
2005-01-18	8.26	8.28	8.21	8.28	6000
2005-01-19	8.27	8.27	8.11	8.16	27000
2005-01-20	8.03	8.08	8.00	8.02	33600
2005-01-21	8.02	8.09	8.00	8.03	9000
2005-01-24	7.96	7.96	7.91	7.91	23400
2005-01-25	7.92	7.98	7.92	7.93	31200
2005-01-26	8.04	8.04	7.98	7.99	11400
2005-01-27	8.02	8.03	7.98	7.98	31800
2005-01-28	8.05	8.05	7.98	8.01	5400
2005-01-31	8.14	8.14	8.06	8.06	21600
2005-02-01	8.08	8.19	8.08	8.12	6000
2005-02-02	8.18	8.18	8.12	8.17	22200
2005-02-03	8.07	8.12	8.07	8.10	22200
2005-02-04	8.10	8.17	8.10	8.17	28800
2005-02-07	8.24	8.27	8.18	8.24	58800
2005-02-08	8.18	8.25	8.18	8.25	7200
2005-02-09	8.25	8.25	8.16	8.19	19200
2005-02-10	8.16	8.17	8.08	8.15	27600
2005-02-11	8.12	8.24	8.12	8.19	12000
2005-02-14	8.24	8.29	8.24	8.28	40800
2005-02-15	8.29	8.36	8.29	8.31	18000
2005-02-16	8.23	8.28	8.23	8.28	13200
2005-02-17	8.22	8.22	8.15	8.17	40800
2005-02-18	8.13	8.18	8.13	8.17	77400
2005-02-22	8.09	8.21	8.08	8.08	27000
2005-02-23	8.12	8.12	8.02	8.07	187800
2005-02-24	8.03	8.12	8.03	8.12	15000
2005-02-25	8.12	8.21	8.12	8.18	32400
2005-02-28	8.18	8.23	8.18	8.20	26400
2005-03-01	8.19	8.25	8.19	8.23	27000
2005-03-02	8.21	8.30	8.21	8.27	13200
2005-03-03	8.24	8.27	8.15	8.17	193800
2005-03-04	8.23	8.27	8.21	8.22	45600
2005-03-07	8.25	8.38	8.23	8.31	133200
2005-03-08	8.31	8.35	8.24	8.25	66600
2005-03-09	8.27	8.30	8.19	8.23	40800
2005-03-10	8.27	8.27	8.16	8.27	171600
2005-03-11	8.23	8.29	8.12	8.12	181800
2005-03-14	8.13	8.19	8.12	8.19	177000
2005-03-15	8.10	8.13	8.08	8.13	10800
2005-03-16	8.11	8.11	8.02	8.02	164400
2005-03-17	8.01	8.08	8.00	8.07	11400
2005-03-18	8.03	8.04	7.96	7.96	20400
2005-03-21	8.00	8.02	7.93	7.96	21600
2005-03-22	7.95	8.00	7.88	7.88	54600
2005-03-23	7.95	7.95	7.90	7.91	47400
2005-03-24	7.92	8.00	7.92	7.95	6000
2005-03-28	7.98	7.98	7.93	7.97	16800
2005-03-29	7.84	7.93	7.84	7.86	213600
2005-03-30	7.87	7.97	7.87	7.90	33000
2005-03-31	7.96	7.97	7.93	7.94	69000
2005-04-01	7.92	7.98	7.92	7.92	17400
2005-04-04	7.84	7.93	7.84	7.90	9000
2005-04-05	7.96	7.96	7.89	7.93	9000
2005-04-06	7.97	7.99	7.97	7.99	1200
2005-04-07	7.98	7.98	7.96	7.96	15600
2005-04-08	8.00	8.05	8.00	8.03	30000
2005-04-11	7.97	7.98	7.93	7.93	13200
2005-04-12	7.89	7.93	7.89	7.93	4800
2005-04-13	7.95	7.95	7.83	7.83	74400
2005-04-14	7.83	7.83	7.73	7.73	16200
2005-04-15	7.57	7.58	7.48	7.48	173400
2005-04-18	7.50	7.52	7.46	7.52	19200
2005-04-19	7.58	7.60	7.53	7.60	39000
2005-04-20	7.65	7.65	7.50	7.50	33000
2005-04-21	7.62	7.73	7.62	7.73	69000
2005-04-22	7.74	7.74	7.67	7.72	16800
2005-04-25	7.69	7.76	7.67	7.73	161400
2005-04-26	7.73	7.77	7.69	7.72	15000
2005-04-27	7.65	7.69	7.60	7.69	20400
2005-04-28	7.66	7.66	7.58	7.60	18600
2005-04-29	7.66	7.66	7.53	7.62	34800
2005-05-02	7.69	7.69	7.59	7.59	9000
2005-05-03	7.70	7.74	7.68	7.68	17400
2005-05-04	7.72	7.80	7.72	7.80	36600
2005-05-05	7.83	7.83	7.75	7.82	49200
2005-05-06	7.83	7.85	7.83	7.85	9000
2005-05-09	7.85	7.85	7.80	7.85	837600
2005-05-10	7.80	7.83	7.76	7.76	3600
2005-05-11	7.81	7.82	7.71	7.82	38400
2005-05-12	7.83	7.86	7.74	7.80	24600
2005-05-13	7.80	7.93	7.80	7.88	9000
2005-05-16	7.91	7.95	7.86	7.95	20400
2005-05-17	7.93	7.98	7.88	7.97	47400
2005-05-18	8.02	8.12	8.02	8.07	70200
2005-05-19	8.13	8.17	8.13	8.15	18600
2005-05-20	8.15	8.18	8.10	8.18	30600
2005-05-23	8.20	8.23	8.17	8.17	53400
2005-05-24	8.19	8.25	8.16	8.23	34200
2005-05-25	8.20	8.20	8.10	8.17	33000
2005-05-26	8.24	8.27	8.20	8.23	85200
2005-05-27	8.28	8.28	8.25	8.28	22200
2005-05-31	8.25	8.25	8.17	8.20	147600
2005-06-01	8.20	8.31	8.20	8.28	49200
2005-06-02	8.28	8.32	8.27	8.29	43200
2005-06-03	8.30	8.30	8.15	8.22	49200
2005-06-06	8.25	8.25	8.17	8.18	13200
2005-06-07	8.29	8.31	8.21	8.21	20400
2005-06-08	8.20	8.25	8.17	8.22	37200
2005-06-09	8.17	8.26	8.13	8.26	28200
2005-06-10	8.23	8.23	8.13	8.20	11400
2005-06-13	8.18	8.21	8.16	8.21	22200
2005-06-14	8.19	8.19	8.13	8.15	135000
2005-06-15	8.22	8.22	8.08	8.18	226800
2005-06-16	8.17	8.25	8.17	8.23	48000
2005-06-17	8.23	8.28	8.21	8.21	16200
2005-06-20	8.17	8.28	8.17	8.28	24600
2005-06-21	8.26	8.28	8.23	8.28	14400
2005-06-22	8.34	8.34	8.26	8.27	19800
2005-06-23	8.30	8.41	8.26	8.26	186000
2005-06-24	8.24	8.24	8.13	8.13	208800
2005-06-27	8.15	8.15	8.06	8.06	168600
2005-06-28	8.10	8.18	8.10	8.18	19200
2005-06-29	8.19	8.21	8.12	8.13	165600
2005-06-30	8.18	8.18	8.10	8.10	7200
2005-07-01	8.12	8.13	8.07	8.12	26400
2005-07-05	8.08	8.15	8.04	8.15	26400
2005-07-06	8.13	8.18	8.13	8.13	158400
2005-07-07	8.05	8.11	8.01	8.07	13800
2005-07-08	8.11	8.21	8.11	8.21	12600
2005-07-11	8.33	8.38	8.33	8.38	61800
2005-07-12	8.41	8.49	8.40	8.48	121800
2005-07-13	8.48	8.49	8.42	8.49	90000
2005-07-14	8.57	8.59	8.54	8.57	49200
2005-07-15	8.55	8.55	8.49	8.54	42600
2005-07-18	8.51	8.54	8.50	8.52	58200
2005-07-19	8.53	8.64	8.53	8.64	192000
2005-07-20	8.50	8.63	8.48	8.63	43800
2005-07-21	8.59	8.61	8.56	8.61	25200
2005-07-22	8.49	8.53	8.47	8.53	37200
2005-07-25	8.45	8.53	8.41	8.42	208200
2005-07-26	8.42	8.50	8.42	8.50	34800
2005-07-27	8.50	8.52	8.42	8.52	23400
2005-07-28	8.53	8.54	8.48	8.54	24600
2005-07-29	8.53	8.53	8.44	8.48	27600
2005-08-01	8.48	8.50	8.48	8.48	13200
2005-08-02	8.53	8.57	8.52	8.57	191400
2005-08-03	8.54	8.63	8.53	8.63	28200
2005-08-04	8.61	8.61	8.50	8.54	25200
2005-08-05	8.51	8.51	8.46	8.51	36000
2005-08-08	8.50	8.53	8.44	8.49	25200
2005-08-09	8.52	8.56	8.49	8.54	12000
2005-08-10	8.55	8.61	8.45	8.45	57600
2005-08-11	8.52	8.55	8.45	8.51	58200
2005-08-12	8.42	8.50	8.40	8.50	13200
2005-08-15	8.47	8.52	8.40	8.50	55800
2005-08-16	8.48	8.48	8.35	8.40	17400
2005-08-17	8.39	8.49	8.39	8.47	85800
2005-08-18	8.43	8.43	8.36	8.36	21600
2005-08-19	8.42	8.43	8.38	8.43	14400
2005-08-22	8.47	8.48	8.39	8.45	36000
2005-08-23	8.44	8.45	8.41	8.41	18000
2005-08-24	8.37	8.49	8.36	8.38	40200
2005-08-25	8.41	8.42	8.35	8.41	15600
2005-08-26	8.40	8.40	8.32	8.35	38400
2005-08-29	8.33	8.43	8.33	8.43	14400
2005-08-30	8.33	8.36	8.29	8.35	108600
2005-08-31	8.43	8.44	8.43	8.44	13800
2005-09-01	8.47	8.47	8.39	8.44	57600
2005-09-02	8.43	8.45	8.43	8.45	5400
2005-09-06	8.48	8.55	8.48	8.55	31800
2005-09-07	8.53	8.56	8.50	8.55	22800
2005-09-08	8.57	8.59	8.54	8.57	21000
2005-09-09	8.60	8.65	8.58	8.65	10200
2005-09-12	8.59	8.66	8.59	8.62	8400
2005-09-13	8.62	8.69	8.61	8.65	40200
2005-09-14	8.67	8.67	8.55	8.55	38400
2005-09-15	8.59	8.59	8.56	8.56	25200
2005-09-16	8.56	8.57	8.53	8.55	23400
2005-09-19	8.55	8.55	8.48	8.50	31200
2005-09-20	8.56	8.60	8.47	8.50	21600
2005-09-21	8.46	8.46	8.39	8.43	19800
2005-09-22	8.33	8.44	8.33	8.40	37200
2005-09-23	8.34	8.41	8.34	8.40	33600
2005-09-26	8.45	8.45	8.41	8.43	14400
2005-09-27	8.42	8.42	8.33	8.38	157800
2005-09-28	8.37	8.44	8.35	8.44	16200
2005-09-29	8.42	8.49	8.38	8.49	33600
2005-09-30	8.53	8.56	8.49	8.52	94800
2005-10-03	8.58	8.62	8.57	8.61	64800
2005-10-04	8.58	8.64	8.56	8.56	28200
2005-10-05	8.49	8.53	8.43	8.46	39600
2005-10-06	8.44	8.44	8.29	8.35	74400
2005-10-07	8.35	8.36	8.30	8.30	22200
2005-10-10	8.38	8.38	8.25	8.25	81600
2005-10-11	8.27	8.33	8.21	8.25	9000
2005-10-12	8.22	8.23	8.14	8.16	360600
2005-10-13	8.19	8.21	8.11	8.21	48600
2005-10-14	8.21	8.24	8.20	8.23	55200
2005-10-17	8.23	8.24	8.20	8.23	19200
2005-10-18	8.25	8.26	8.19	8.19	57000
2005-10-19	8.16	8.25	8.11	8.23	20400
2005-10-20	8.30	8.30	8.21	8.21	117600
2005-10-21	8.25	8.28	8.21	8.26	29400
2005-10-24	8.27	8.32	8.25	8.32	51600
2005-10-25	8.31	8.31	8.26	8.27	25200
2005-10-26	8.27	8.32	8.22	8.22	68400
2005-10-27	8.24	8.24	8.15	8.18	19200
2005-10-28	8.18	8.20	8.10	8.19	37800
2005-10-31	8.23	8.33	8.23	8.26	186600
2005-11-01	8.29	8.29	8.26	8.26	6600
2005-11-02	8.29	8.40	8.29	8.39	38400
2005-11-03	8.48	8.56	8.42	8.49	76200
2005-11-04	8.49	8.50	8.43	8.50	205800
2005-11-07	8.53	8.56	8.47	8.53	31800
2005-11-08	8.52	8.57	8.48	8.50	16200
2005-11-09	8.53	8.58	8.52	8.57	58800
2005-11-10	8.55	8.60	8.48	8.57	63600
2005-11-11	8.64	8.67	8.60	8.63	56400
2005-11-14	8.61	8.66	8.59	8.65	63600
2005-11-15	8.65	8.68	8.63	8.63	62400
2005-11-16	8.65	8.67	8.60	8.67	57000
2005-11-17	8.72	8.76	8.68	8.76	89400
2005-11-18	8.83	8.83	8.79	8.80	163200
2005-11-21	8.83	8.83	8.77	8.79	36600
2005-11-22	8.79	8.89	8.79	8.87	58200
2005-11-23	8.88	8.97	8.88	8.95	81000
2005-11-25	8.95	8.95	8.91	8.92	117600
2005-11-28	8.99	9.00	8.92	8.94	648600
2005-11-29	8.95	8.96	8.87	8.87	54600
2005-11-30	8.88	8.94	8.86	8.90	181200
2005-12-01	8.98	9.05	8.98	9.05	33000
2005-12-02	9.07	9.10	9.06	9.07	1065000
2005-12-05	9.07	9.08	8.97	9.01	91200
2005-12-06	9.08	9.12	9.03	9.05	158400
2005-12-07	9.07	9.08	9.00	9.01	51000
2005-12-08	9.01	9.05	8.92	8.96	252600
2005-12-09	8.99	9.04	8.94	8.98	40800
2005-12-12	9.08	9.09	9.01	9.02	70200
2005-12-13	9.03	9.07	8.98	9.03	143400
2005-12-14	9.06	9.08	8.98	9.03	92400
2005-12-15	9.05	9.05	8.95	8.97	33000
2005-12-16	8.99	9.05	8.97	8.97	316200
2005-12-19	9.00	9.02	8.90	8.90	50400
2005-12-20	8.93	8.95	8.90	8.90	100200
2005-12-21	8.96	9.00	8.91	8.92	298800
2005-12-22	8.98	9.03	8.95	9.00	442200
2005-12-23	9.02	9.06	9.00	9.01	153000
2005-12-27	9.03	9.07	8.94	8.94	48600
2005-12-28	9.02	9.02	8.92	8.95	129000
2005-12-29	9.02	9.03	8.91	8.91	305400
2005-12-30	8.91	8.92	8.84	8.87	58200
2006-01-03	8.98	9.11	8.90	9.11	60600
2006-01-04	9.15	9.20	9.13	9.18	174600
2006-01-05	9.21	9.30	9.21	9.29	109800
2006-01-06	9.39	9.47	9.33	9.45	235800
2006-01-09	9.46	9.52	9.41	9.48	571200
2006-01-10	9.33	9.44	9.33	9.43	184200
2006-01-11	9.47	9.52	9.45	9.52	210600
2006-01-12	9.52	9.57	9.46	9.47	231600
2006-01-13	9.46	9.50	9.43	9.43	208200
2006-01-17	9.27	9.34	9.26	9.29	234600
2006-01-18	9.05	9.14	9.05	9.10	285000
2006-01-19	9.19	9.25	9.19	9.22	335400
2006-01-20	9.21	9.21	9.00	9.02	232200
2006-01-23	9.02	9.05	8.92	9.04	177600
2006-01-24	9.08	9.27	9.01	9.03	164400
2006-01-25	9.07	9.10	9.05	9.06	67200
2006-01-26	9.15	9.17	9.09	9.14	88200
2006-01-27	9.26	9.31	9.18	9.21	114600
2006-01-30	9.22	9.30	9.20	9.29	86400
2006-01-31	9.23	9.29	9.20	9.21	213600
2006-02-01	9.20	9.40	9.20	9.25	48600
2006-02-02	9.28	9.28	9.13	9.13	138000
2006-02-03	9.03	9.11	9.02	9.04	92400
2006-02-06	9.02	9.07	9.00	9.03	52200
2006-02-07	9.00	9.15	8.98	9.00	38400
2006-02-08	9.02	9.11	9.02	9.10	61200
2006-02-09	9.14	9.20	9.11	9.12	108000
2006-02-10	9.08	9.12	9.00	9.11	35400
2006-02-13	9.03	9.05	8.96	9.00	45600
2006-02-14	9.01	9.14	9.01	9.13	84000
2006-02-15	9.10	9.12	9.04	9.07	54000
2006-02-16	9.20	9.21	9.14	9.18	112200
2006-02-17	9.17	9.17	9.10	9.14	36000
2006-02-21	9.13	9.13	9.00	9.00	135000
2006-02-22	9.00	9.12	9.00	9.06	40200
2006-02-23	9.09	9.14	9.05	9.05	58800
2006-02-24	9.08	9.11	9.05	9.06	43200
2006-02-27	9.08	9.20	9.08	9.16	99600
2006-02-28	9.16	9.18	9.07	9.08	58800
2006-03-01	9.11	9.25	9.11	9.20	54600
2006-03-02	9.23	9.25	9.17	9.21	84000
2006-03-03	9.10	9.26	9.10	9.17	70200
2006-03-06	9.19	9.23	9.10	9.15	160800
2006-03-07	9.05	9.07	8.94	8.94	213600
2006-03-08	8.95	9.06	8.95	9.03	83400
2006-03-09	9.06	9.12	8.98	9.03	45600
2006-03-10	9.00	9.06	8.98	9.04	42000
2006-03-13	9.07	9.09	9.03	9.03	79200
2006-03-14	9.02	9.18	9.02	9.16	48600
2006-03-15	9.16	9.24	9.14	9.20	66000
2006-03-16	9.21	9.29	9.17	9.18	123000
2006-03-17	9.16	9.27	9.16	9.19	85800
2006-03-20	9.25	9.27	9.23	9.27	31800
2006-03-21	9.25	9.36	9.21	9.21	51000
2006-03-22	9.18	9.22	9.14	9.18	36000
2006-03-23	9.17	9.23	9.12	9.18	33600
2006-03-24	9.15	9.23	9.14	9.22	91800
2006-03-27	9.20	9.24	9.18	9.18	52800
2006-03-28	9.22	9.26	9.12	9.16	54000
2006-03-29	9.23	9.32	9.20	9.30	98400
2006-03-30	9.33	9.40	9.33	9.38	220800
2006-03-31	9.38	9.43	9.36	9.41	103800
2006-04-03	9.42	9.51	9.41	9.44	105000
2006-04-04	9.46	9.48	9.42	9.46	57600
2006-04-05	9.47	9.53	9.46	9.51	172800
2006-04-06	9.58	9.59	9.53	9.57	154800
2006-04-07	9.60	9.61	9.48	9.51	110400
2006-04-10	9.51	9.51	9.42	9.43	107400
2006-04-11	9.45	9.45	9.32	9.32	92400
2006-04-12	9.29	9.35	9.25	9.30	156600
2006-04-13	9.30	9.39	9.30	9.34	66600
2006-04-17	9.36	9.40	9.32	9.33	56400
2006-04-18	9.38	9.41	9.33	9.41	97200
2006-04-19	9.53	9.53	9.46	9.53	69600
2006-04-20	9.54	9.58	9.46	9.52	217200
2006-04-21	9.61	9.61	9.45	9.48	120600
2006-04-24	9.38	9.46	9.38	9.42	43200
2006-04-25	9.46	9.47	9.36	9.39	51600
2006-04-26	9.45	9.48	9.40	9.43	57000
2006-04-27	9.39	9.57	9.38	9.48	106200
2006-04-28	9.38	9.49	9.31	9.33	107400
2006-05-01	9.42	9.42	9.25	9.28	52800
2006-05-02	9.35	9.38	9.32	9.34	55200
2006-05-03	9.33	9.38	9.28	9.38	107400
2006-05-04	9.34	9.44	9.33	9.37	130800
2006-05-05	9.37	9.48	9.37	9.44	55800
2006-05-08	9.43	9.50	9.43	9.43	48000
2006-05-09	9.45	9.46	9.39	9.43	229800
2006-05-10	9.39	9.39	9.29	9.29	102000
2006-05-11	9.27	9.27	9.13	9.14	79800
2006-05-12	9.05	9.07	8.95	8.95	1840200
2006-05-15	8.99	8.99	8.87	8.96	160200
2006-05-16	9.00	9.00	8.85	8.86	264600
2006-05-17	8.85	8.90	8.69	8.71	133800
2006-05-18	8.79	8.84	8.71	8.71	48000
2006-05-19	8.74	8.79	8.65	8.77	85800
2006-05-22	8.67	8.69	8.60	8.67	87600
2006-05-23	8.78	8.81	8.64	8.69	92400
2006-05-24	8.60	8.71	8.57	8.68	70800
2006-05-25	8.70	8.77	8.69	8.77	62400
2006-05-26	8.76	8.81	8.72	8.81	42600
2006-05-30	8.73	8.73	8.62	8.62	172200
2006-05-31	8.64	8.69	8.59	8.62	79800
2006-06-01	8.63	8.72	8.63	8.72	90600
2006-06-02	8.83	8.83	8.77	8.81	88200
2006-06-05	8.75	8.75	8.58	8.58	74400
2006-06-06	8.56	8.56	8.48	8.56	141000
2006-06-07	8.53	8.54	8.43	8.43	103800
2006-06-08	8.33	8.36	8.11	8.27	159600
2006-06-09	8.37	8.38	8.30	8.30	50400
2006-06-12	8.26	8.27	8.16	8.16	126000
2006-06-13	8.08	8.10	8.01	8.07	328200
2006-06-14	8.13	8.17	8.06	8.09	163800
2006-06-15	8.26	8.40	8.25	8.37	111600
2006-06-16	8.38	8.38	8.31	8.38	33600
2006-06-19	8.40	8.41	8.33	8.34	148200
2006-06-20	8.32	8.39	8.31	8.35	175800
2006-06-21	8.33	8.48	8.33	8.45	74400
2006-06-22	8.48	8.48	8.32	8.35	73200
2006-06-23	8.33	8.40	8.33	8.35	33600
2006-06-26	8.38	8.39	8.36	8.37	48600
2006-06-27	8.41	8.41	8.30	8.32	23400
2006-06-28	8.29	8.29	8.22	8.27	52200
2006-06-29	8.36	8.51	8.35	8.48	63000
2006-06-30	8.57	8.57	8.51	8.53	56400
2006-07-03	8.53	8.58	8.53	8.58	19800
2006-07-05	8.54	8.54	8.46	8.48	58200
2006-07-06	8.49	8.54	8.49	8.51	16200
2006-07-07	8.47	8.47	8.37	8.37	31800
2006-07-10	8.42	8.42	8.31	8.31	66000
2006-07-11	8.28	8.33	8.21	8.32	204600
2006-07-12	8.29	8.29	8.15	8.15	42600
2006-07-13	8.03	8.09	7.93	7.95	131400
2006-07-14	7.95	7.97	7.88	7.95	46800
2006-07-17	7.92	7.95	7.89	7.92	36000
2006-07-18	7.93	7.93	7.85	7.90	78000
2006-07-19	7.98	8.11	7.96	8.03	93600
2006-07-20	8.15	8.15	8.03	8.03	52200
2006-07-21	7.92	7.95	7.87	7.87	72000
2006-07-24	7.92	8.02	7.92	8.02	22200
2006-07-25	8.04	8.10	8.03	8.10	24000
2006-07-26	7.97	8.10	7.97	8.10	64800
2006-07-27	8.14	8.17	8.10	8.10	42600
2006-07-28	8.13	8.21	8.11	8.21	49200
2006-07-31	8.13	8.23	8.13	8.20	72600
2006-08-01	8.18	8.18	8.05	8.08	72600
2006-08-02	8.16	8.20	8.11	8.16	36600
2006-08-03	8.14	8.22	8.13	8.20	70800
2006-08-04	8.23	8.25	8.12	8.15	97800
2006-08-07	8.14	8.14	8.08	8.08	40800
2006-08-08	8.08	8.15	8.07	8.08	54000
2006-08-09	8.28	8.30	8.18	8.18	382200
2006-08-10	8.20	8.24	8.15	8.22	106800
2006-08-11	8.19	8.19	8.11	8.12	39000
2006-08-14	8.27	8.28	8.19	8.20	154200
2006-08-15	8.35	8.45	8.35	8.44	73800
2006-08-16	8.58	8.68	8.53	8.67	573000
2006-08-17	8.69	8.78	8.68	8.72	480600
2006-08-18	8.72	8.74	8.67	8.73	159600
2006-08-21	8.70	8.70	8.63	8.65	169800
2006-08-22	8.66	8.73	8.63	8.68	96000
2006-08-23	8.67	8.70	8.57	8.59	86400
2006-08-24	8.62	8.63	8.57	8.63	102000
2006-08-25	8.59	8.64	8.59	8.64	40800
2006-08-28	8.66	8.71	8.65	8.68	105600
2006-08-29	8.69	8.77	8.66	8.77	122400
2006-08-30	8.80	8.86	8.77	8.83	129600
2006-08-31	8.86	8.87	8.81	8.81	111600
2006-09-01	8.88	8.89	8.81	8.85	6029400
2006-09-05	8.85	8.91	8.82	8.91	173400
2006-09-06	8.87	8.87	8.74	8.74	76800
2006-09-07	8.67	8.73	8.63	8.68	97200
2006-09-08	8.70	8.83	8.66	8.77	102600
2006-09-11	8.69	8.77	8.68	8.75	474600
2006-09-12	8.77	8.95	8.77	8.95	235200
2006-09-13	8.93	8.98	8.91	8.94	91200
2006-09-14	8.96	9.00	8.94	8.97	42600
2006-09-15	9.00	9.07	9.00	9.02	178200
2006-09-18	9.00	9.05	8.99	9.01	37800
2006-09-19	8.99	8.99	8.89	8.96	94800
2006-09-20	9.04	9.12	9.03	9.10	530400
2006-09-21	9.12	9.12	8.99	9.03	100800
2006-09-22	9.03	9.03	8.90	8.92	115800
2006-09-25	8.95	9.09	8.92	9.08	105000
2006-09-26	9.10	9.15	9.06	9.15	255000
2006-09-27	9.17	9.19	9.09	9.11	158400
2006-09-28	9.13	9.16	9.10	9.15	67200
2006-09-29	9.17	9.21	9.13	9.19	233400
2006-10-02	9.22	9.22	9.11	9.14	259200
2006-10-03	9.10	9.24	9.04	9.12	681600
2006-10-04	9.11	9.29	9.10	9.26	568800
2006-10-05	9.27	9.30	9.24	9.30	474000
2006-10-06	9.22	9.27	9.21	9.26	322200
2006-10-09	9.23	9.29	9.21	9.26	185400
2006-10-10	9.27	9.29	9.24	9.28	83400
2006-10-11	9.25	9.36	9.25	9.29	126600
2006-10-12	9.35	9.40	9.32	9.40	147600
2006-10-13	9.40	9.49	9.40	9.47	149400
2006-10-16	9.51	9.54	9.50	9.51	193200
2006-10-17	9.38	9.40	9.34	9.40	122400
2006-10-18	9.48	9.48	9.34	9.37	176400
2006-10-19	9.29	9.37	9.28	9.36	154200
2006-10-20	9.37	9.39	9.33	9.38	94200
2006-10-23	9.38	9.48	9.37	9.47	162600
2006-10-24	9.41	9.43	9.38	9.41	154200
2006-10-25	9.38	9.45	9.37	9.45	142800
2006-10-26	9.48	9.51	9.42	9.49	130200
2006-10-27	9.43	9.45	9.30	9.32	81000
2006-10-30	9.28	9.40	9.28	9.38	115800
2006-10-31	9.37	9.44	9.37	9.42	82800
2006-11-01	9.45	9.48	9.31	9.33	72000
2006-11-02	9.33	9.33	9.28	9.33	78600
2006-11-03	9.34	9.36	9.24	9.30	118800
2006-11-06	9.30	9.43	9.30	9.43	71400
2006-11-07	9.44	9.51	9.43	9.45	146400
2006-11-08	9.38	9.51	9.38	9.47	180600
2006-11-09	9.56	9.57	9.44	9.44	243000
2006-11-10	9.51	9.52	9.47	9.50	57000
2006-11-13	9.53	9.59	9.53	9.58	174000
2006-11-14	9.63	9.72	9.57	9.72	204600
2006-11-15	9.76	9.79	9.72	9.75	207600
2006-11-16	9.75	9.80	9.72	9.76	345000
2006-11-17	9.72	9.76	9.71	9.76	100800
2006-11-20	9.72	9.77	9.70	9.75	123000
2006-11-21	9.73	9.85	9.73	9.85	219000
2006-11-22	9.80	9.87	9.78	9.86	164400
2006-11-24	9.82	9.86	9.80	9.84	69600
2006-11-27	9.78	9.79	9.61	9.62	318000
2006-11-28	9.57	9.63	9.56	9.62	342000
2006-11-29	9.75	9.75	9.67	9.70	268200
2006-11-30	9.75	9.77	9.69	9.76	83400
2006-12-01	9.74	9.74	9.60	9.65	69600
2006-12-04	9.68	9.82	9.67	9.80	54000
2006-12-05	9.80	9.82	9.79	9.82	76200
2006-12-06	9.78	9.80	9.75	9.78	154200
2006-12-07	9.82	9.82	9.70	9.70	33000
2006-12-08	9.71	9.74	9.66	9.72	183000
2006-12-11	9.71	9.78	9.71	9.73	73800
2006-12-12	9.73	9.73	9.65	9.67	32400
2006-12-13	9.74	9.74	9.68	9.72	58800
2006-12-14	9.74	9.82	9.72	9.77	167400
2006-12-15	9.83	9.85	9.78	9.78	195000
2006-12-18	9.88	9.88	9.74	9.78	82800
2006-12-19	9.71	9.75	9.64	9.70	132600
2006-12-20	9.73	9.79	9.72	9.73	70800
2006-12-21	9.74	9.74	9.63	9.66	43800
2006-12-22	9.69	9.69	9.61	9.63	33600
2006-12-26	9.63	9.65	9.60	9.65	38400
2006-12-27	9.69	9.73	9.68	9.73	149400
2006-12-28	9.70	9.73	9.67	9.70	96600
2006-12-29	9.72	9.75	9.71	9.72	72600
2007-01-03	9.80	9.86	9.63	9.73	170400
2007-01-04	9.71	9.88	9.68	9.88	217800
2007-01-05	9.78	9.79	9.70	9.78	162000
2007-01-08	9.81	9.83	9.76	9.80	103200
2007-01-09	9.78	9.83	9.73	9.82	96600
2007-01-10	9.75	9.87	9.74	9.87	630000
2007-01-11	9.87	9.95	9.86	9.93	744600
2007-01-12	9.92	9.98	9.89	9.98	228000
2007-01-16	10.01	10.03	9.94	9.98	283200
2007-01-17	9.93	9.94	9.85	9.87	143400
2007-01-18	9.82	9.82	9.67	9.69	283200
2007-01-19	9.64	9.73	9.64	9.69	171600
2007-01-22	9.71	9.71	9.58	9.65	319200
2007-01-23	9.60	9.68	9.59	9.63	115800
2007-01-24	9.67	9.78	9.67	9.77	108000
2007-01-25	9.81	9.83	9.65	9.68	115800
2007-01-26	9.65	9.71	9.61	9.68	102000
2007-01-29	9.68	9.71	9.64	9.66	61200
2007-01-30	9.67	9.71	9.66	566.67	188400
2007-01-31	9.68	9.76	9.61	9.72	169800
2007-02-01	9.79	9.79	9.69	9.73	85200
2007-02-02	9.68	9.73	9.62	9.67	683400
2007-02-05	9.68	9.71	9.58	9.68	145200
2007-02-06	9.70	9.72	9.61	9.68	107400
2007-02-07	9.73	9.77	9.67	9.74	151200
2007-02-08	9.74	9.76	9.69	9.72	114600
2007-02-09	9.75	9.77	9.62	9.62	221400
2007-02-12	9.61	9.62	9.55	9.60	69942
2007-02-13	9.61	9.72	9.58	9.59	102840
2007-02-14	9.68	9.80	9.68	9.78	181800
2007-02-15	9.80	9.82	9.76	9.81	166200
2007-02-16	9.81	9.82	9.78	9.82	99600
2007-02-20	9.82	9.86	9.75	9.86	184200
2007-02-21	9.81	9.83	9.76	9.80	426600
2007-02-22	9.88	9.90	9.82	9.87	130800
2007-02-23	9.87	9.88	9.81	9.86	55200
2007-02-26	9.88	9.88	9.76	9.80	118200
2007-02-27	9.63	9.68	9.39	9.41	288600
2007-02-28	9.46	9.53	9.42	9.44	681600
2007-03-01	9.23	9.45	9.17	9.38	599400
2007-03-02	9.40	9.40	9.26	9.28	200400
2007-03-05	9.20	9.31	9.20	9.21	136800
2007-03-06	9.36	9.39	9.33	9.37	94200
2007-03-07	9.36	9.38	9.32	9.33	73200
2007-03-08	9.45	9.45	9.37	9.39	91200
2007-03-09	9.46	9.46	9.33	9.36	109200
2007-03-12	9.27	9.49	9.27	9.46	216000
2007-03-13	9.40	9.46	9.28	9.28	109200
2007-03-14	9.28	9.37	9.18	9.34	108600
2007-03-15	9.38	9.42	9.36	9.39	33600
2007-03-16	9.43	9.45	9.37	9.42	48600
2007-03-19	9.46	9.50	9.45	9.49	94800
2007-03-20	9.49	9.54	9.45	9.52	49800
2007-03-21	9.52	9.74	9.52	9.72	205200
2007-03-22	9.69	9.69	9.64	9.64	34800
2007-03-23	9.67	9.68	9.64	9.66	37800
2007-03-26	9.62	9.69	9.57	9.64	370200
2007-03-27	9.65	9.65	9.62	9.63	262200
2007-03-28	9.55	9.60	9.54	9.54	368400
2007-03-29	9.58	9.58	9.46	9.53	127800
2007-03-30	9.55	9.56	9.48	9.52	140400
2007-04-02	9.58	9.58	9.49	9.53	312000
2007-04-03	9.58	9.68	9.58	9.63	216600
2007-04-04	9.69	9.73	9.66	9.69	433800
2007-04-05	9.70	9.78	9.70	9.77	126600
2007-04-09	9.76	9.81	9.75	9.75	217200
2007-04-10	9.76	9.79	9.75	9.77	150600
2007-04-11	9.77	9.79	9.70	9.73	124800
2007-04-12	9.71	9.80	9.68	9.78	267600
2007-04-13	9.76	9.80	9.70	9.80	103200
2007-04-16	9.87	9.88	9.83	9.88	274800
2007-04-17	9.86	9.90	9.86	9.87	81000
2007-04-18	9.85	9.92	9.82	9.87	213000
2007-04-19	9.79	9.91	9.79	9.85	72600
2007-04-20	9.97	9.97	9.90	9.92	88800
2007-04-23	9.92	9.92	9.87	9.90	103800
2007-04-24	9.98	9.99	9.91	9.96	123000
2007-04-25	9.99	10.07	9.97	10.04	153000
2007-04-26	10.09	10.11	10.05	10.08	90000
2007-04-27	10.08	10.12	10.05	10.09	94200
2007-04-30	10.06	10.10	9.98	9.98	103800
2007-05-01	10.03	10.03	9.93	10.02	106200
2007-05-02	10.05	10.11	10.05	10.07	348600
2007-05-03	10.08	10.15	10.08	10.11	94800
2007-05-04	10.17	10.19	10.15	10.16	128400
2007-05-07	10.21	10.22	10.18	10.18	132600
2007-05-08	10.15	10.22	10.14	10.21	197400
2007-05-09	10.17	10.25	10.13	10.24	329400
2007-05-10	10.20	10.22	10.10	10.10	528600
2007-05-11	10.12	10.22	10.12	10.22	64800
2007-05-14	10.25	10.25	10.14	10.17	118200
2007-05-15	10.17	10.22	10.11	10.12	267000
2007-05-16	9.97	10.23	9.97	10.22	93000
2007-05-17	10.20	10.22	10.16	10.18	102000
2007-05-18	10.20	10.23	10.18	10.21	156600
2007-05-21	10.25	10.29	10.21	10.26	164400
2007-05-22	10.27	10.31	10.25	10.28	128400
2007-05-23	10.33	10.33	10.25	10.25	346200
2007-05-24	10.21	10.26	10.08	10.08	268200
2007-05-25	10.10	10.18	10.10	10.15	633000
2007-05-29	10.20	10.26	10.18	10.23	136200
2007-05-30	10.13	10.29	10.13	10.29	150000
2007-05-31	10.33	10.37	10.32	10.34	256800
2007-06-01	10.41	10.44	10.38	10.41	279000
2007-06-04	10.40	10.45	10.40	10.45	289200
2007-06-05	10.40	10.44	10.35	10.42	256200
2007-06-06	10.39	10.39	10.29	10.32	227400
2007-06-07	10.31	10.32	10.14	10.14	185400
2007-06-08	10.23	10.34	10.18	10.34	589800
2007-06-11	10.31	10.36	10.31	10.32	158400
2007-06-12	10.23	10.32	10.18	10.18	145800
2007-06-13	10.22	10.31	10.21	10.31	130800
2007-06-14	10.33	10.44	10.33	10.42	41400
2007-06-15	10.52	10.55	10.50	10.53	1450200
2007-06-18	10.57	10.59	10.53	10.57	129600
2007-06-19	10.51	10.59	10.50	10.57	109200
2007-06-20	10.58	10.59	10.45	10.48	132000
2007-06-21	10.45	10.60	10.45	10.60	165000
2007-06-22	10.56	10.67	10.46	10.49	435000
2007-06-25	10.49	10.56	10.41	10.43	174600
2007-06-26	10.51	10.55	10.41	10.45	537600
2007-06-27	10.38	10.52	10.37	10.51	1034400
2007-06-28	10.55	10.57	10.52	10.56	147600
2007-06-29	10.58	10.60	10.46	10.49	182400
2007-07-02	10.61	10.77	10.59	10.71	124800
2007-07-03	10.68	10.77	10.68	10.73	149400
2007-07-05	10.73	10.81	10.71	10.78	243000
2007-07-06	10.79	10.85	10.78	10.83	195000
2007-07-09	10.85	10.86	10.82	10.84	144600
2007-07-10	10.81	10.85	10.77	10.78	622800
2007-07-11	10.77	10.81	10.72	10.81	147000
2007-07-12	10.88	11.05	10.87	11.05	267000
2007-07-13	11.05	11.08	11.01	11.07	474000
2007-07-16	11.04	11.10	11.03	11.06	465000
2007-07-17	11.06	11.15	11.04	11.12	252000
2007-07-18	10.98	11.03	10.93	11.01	70200
2007-07-19	11.15	11.18	11.13	11.15	232800
2007-07-20	11.08	11.17	11.00	11.04	151800
2007-07-23	11.08	11.12	11.07	11.08	291600
2007-07-24	10.98	11.06	10.87	10.88	108000
2007-07-25	10.97	10.98	10.85	10.92	156000
2007-07-26	10.80	10.88	10.59	10.83	148800
2007-07-27	10.72	10.77	10.59	10.63	101400
2007-07-30	10.62	10.72	10.55	10.69	124200
2007-07-31	10.72	10.72	10.46	10.46	345000
2007-08-01	10.49	10.63	10.35	10.63	195000
2007-08-02	10.62	10.68	10.54	10.64	62400
2007-08-03	10.65	10.65	10.42	10.42	116400
2007-08-06	10.48	10.56	10.39	10.50	98400
2007-08-07	10.51	10.63	10.48	10.58	40800
2007-08-08	10.68	10.82	10.68	10.82	370200
2007-08-09	10.63	10.72	10.45	10.47	362400
2007-08-10	10.29	10.73	10.27	10.46	441600
2007-08-13	10.55	10.57	10.47	10.48	150600
2007-08-14	10.50	10.54	10.34	10.36	143400
2007-08-15	10.24	10.33	10.06	10.06	241800
2007-08-16	10.13	10.13	8.60	10.03	1362600
2007-08-17	10.30	10.30	10.07	10.21	262800
2007-08-20	10.28	10.28	10.17	10.27	119400
2007-08-21	10.36	10.36	10.23	10.29	158400
2007-08-22	10.43	10.44	10.33	10.44	452400
2007-08-23	10.47	10.47	10.38	10.46	171600
2007-08-24	10.48	10.63	10.44	10.63	112800
2007-08-27	10.59	10.59	10.51	10.54	113400
2007-08-28	10.46	10.47	10.30	10.31	89400
2007-08-29	10.42	10.58	10.38	10.58	172800
2007-08-30	10.53	10.70	10.53	10.60	86400
2007-08-31	10.76	10.79	10.71	10.76	281400
2007-09-04	10.76	10.97	10.72	10.90	547800
2007-09-05	10.78	10.83	10.73	10.77	136800
2007-09-06	10.78	10.87	10.73	10.85	175200
2007-09-07	10.70	10.71	10.58	10.61	497400
2007-09-10	10.74	10.74	10.53	10.64	111000
2007-09-11	10.72	10.80	10.70	10.75	648000
2007-09-12	10.73	10.81	10.71	10.73	276600
2007-09-13	10.73	10.74	10.69	10.71	387000
2007-09-14	10.67	10.71	10.63	10.69	110400
2007-09-17	10.55	10.67	10.55	10.64	247200
2007-09-18	10.70	10.87	10.63	10.85	176400
2007-09-19	10.90	10.98	10.87	10.93	393000
2007-09-20	10.93	10.97	10.88	10.92	141000
2007-09-21	11.01	11.02	10.96	10.98	216600
2007-09-24	11.04	11.11	10.98	11.01	846000
2007-09-25	11.00	11.13	11.00	11.13	314400
2007-09-26	11.17	11.19	11.11	11.14	890400
2007-09-27	11.31	11.31	11.18	11.20	1591200
2007-09-28	11.29	11.29	11.14	11.20	391200
2007-10-01	11.23	11.40	11.23	11.30	1560000
2007-10-02	11.37	11.39	11.27	11.35	1449600
2007-10-03	11.30	11.30	11.12	11.19	3262800
2007-10-04	11.18	11.23	11.13	11.23	1379400
2007-10-05	11.32	11.42	11.27	11.35	786600
2007-10-08	11.34	11.39	11.33	11.38	224400
2007-10-09	11.42	11.44	11.35	11.44	232200
2007-10-10	11.45	11.49	11.40	11.46	261600
2007-10-11	11.55	11.62	11.28	11.39	829800
2007-10-12	11.34	11.47	11.33	11.47	324600
2007-10-15	11.44	11.47	11.30	11.37	393600
2007-10-16	11.21	11.28	11.20	11.23	346800
2007-10-17	11.43	11.43	11.25	11.40	300000
2007-10-18	11.37	11.44	11.31	11.44	250800
2007-10-19	11.40	11.40	11.15	11.17	337800
2007-10-22	11.11	11.22	11.07	11.22	291600
2007-10-23	11.33	11.38	11.22	11.36	357000
2007-10-24	11.30	11.31	11.08	11.24	260400
2007-10-25	11.32	11.35	11.17	11.25	283200
2007-10-26	11.51	11.51	11.41	11.47	445800
2007-10-29	11.55	11.60	11.49	11.55	265200
2007-10-30	11.48	11.61	11.48	11.56	243000
2007-10-31	11.65	11.78	11.61	11.78	687000
2007-11-01	11.67	11.69	11.52	11.56	298200
2007-11-02	11.64	11.64	11.46	11.60	1468800
2007-11-05	11.53	11.64	11.51	11.56	315600
2007-11-06	11.68	11.73	11.57	11.73	400200
2007-11-07	11.67	11.70	11.45	11.46	457200
2007-11-08	11.34	11.67	10.87	11.09	966600
2007-11-09	10.92	11.08	10.70	10.74	1690200
2007-11-12	10.63	10.76	10.50	10.51	266400
2007-11-13	10.69	10.91	10.67	10.89	468300
2007-11-14	11.09	11.09	10.81	10.85	250200
2007-11-15	10.82	10.88	10.63	10.72	480000
2007-11-16	10.81	10.82	10.67	10.82	268800
2007-11-19	10.76	10.81	10.64	10.68	142800
2007-11-20	10.83	10.90	10.56	10.74	289800
2007-11-21	10.57	10.72	10.46	10.56	575400
2007-11-23	10.68	10.70	10.61	10.68	31200
2007-11-26	10.78	10.81	10.51	10.51	165300
2007-11-27	10.63	10.67	10.52	10.63	154800
2007-11-28	10.78	11.01	10.76	10.91	210600
2007-11-29	10.96	11.05	10.93	11.02	947100
2007-11-30	11.10	11.12	10.85	10.96	163800
2007-12-03	10.97	11.01	10.82	10.85	190200
2007-12-04	10.83	10.88	10.77	10.77	180600
2007-12-05	10.93	11.04	10.92	11.01	517800
2007-12-06	11.07	11.18	11.01	11.18	147600
2007-12-07	11.24	11.24	11.12	11.16	181800
2007-12-10	11.23	11.25	11.19	11.22	100800
2007-12-11	11.31	11.31	10.98	11.03	355500
2007-12-12	11.21	11.36	11.03	11.12	269100
2007-12-13	11.07	11.10	10.97	11.08	113400
2007-12-14	10.90	11.20	10.90	10.94	149700
2007-12-17	10.83	10.88	10.62	10.63	315600
2007-12-18	10.77	10.77	10.56	10.72	174000
2007-12-19	10.84	10.84	10.67	10.76	145200
2007-12-20	10.74	10.91	10.74	10.89	207000
2007-12-21	10.70	11.12	10.70	11.12	147000
2007-12-24	11.31	11.31	10.63	11.10	84600
2007-12-26	11.13	11.18	11.04	11.18	49800
2007-12-27	11.05	11.13	11.01	11.01	239400
2007-12-28	11.07	11.10	10.95	10.99	208986
2007-12-31	11.04	11.04	10.84	10.90	230100
2008-01-02	10.91	10.94	10.65	10.74	257250
2008-01-03	10.75	10.75	10.50	10.74	357000
2008-01-04	10.58	10.59	10.20	10.20	428370
2008-01-07	10.18	10.24	9.90	10.10	400680
2008-01-08	10.17	10.20	9.72	9.72	803400
2008-01-09	9.80	10.05	9.58	10.05	1929000
2008-01-10	9.92	10.15	9.90	10.06	207600
2008-01-11	9.94	10.02	9.85	9.91	338790
2008-01-14	10.14	10.17	10.03	10.03	254400
2008-01-15	10.03	10.07	9.85	9.95	246600
2008-01-16	9.72	9.83	9.55	9.63	354000
2008-01-17	9.77	9.79	9.43	9.52	434622
2008-01-18	9.57	9.71	9.49	9.54	362400
2008-01-22	0.03	9.42	8.75	9.36	588360
2008-01-23	9.04	9.42	8.77	9.41	578400
2008-01-24	9.47	9.58	9.38	9.55	514086
2008-01-25	9.84	9.94	9.50	9.50	423600
2008-01-28	9.45	9.51	9.36	9.44	290526
2008-01-29	9.48	9.56	9.41	9.42	545028
2008-01-30	9.38	9.62	9.36	9.44	7090800
2008-01-31	9.33	9.72	9.33	9.58	909000
2008-02-01	9.75	9.79	9.61	9.76	415200
2008-02-04	9.77	9.77	9.61	9.61	196800
2008-02-05	9.45	9.50	9.30	9.30	308568
2008-02-06	9.32	9.42	9.17	9.18	201600
2008-02-07	9.03	9.21	9.00	9.07	658320
2008-02-08	8.97	9.26	8.97	9.20	150600
2008-02-11	9.29	9.36	9.19	9.34	154500
2008-02-12	9.39	9.48	9.28	9.38	260400
2008-02-13	9.46	9.61	9.42	9.55	128400
2008-02-14	9.63	9.63	9.40	9.44	345600
2008-02-15	9.44	9.45	9.36	9.38	112800
2008-02-19	9.49	9.55	9.32	9.32	210384
2008-02-20	9.34	9.49	9.33	9.42	469278
2008-02-21	9.59	9.62	9.39	9.43	590778
2008-02-22	9.44	9.48	9.31	9.47	183900
2008-02-25	9.42	9.57	9.42	9.56	225600
2008-02-26	9.61	9.71	9.49	9.67	412200
2008-02-27	9.55	9.78	9.55	9.75	94200
2008-02-28	9.71	9.71	9.62	9.64	111600
2008-02-29	9.57	9.57	9.36	9.40	206196
2008-03-03	9.33	9.37	9.18	9.31	261000
2008-03-04	9.26	9.33	9.15	9.33	353016
2008-03-05	9.38	9.45	9.30	9.35	220380
2008-03-06	9.40	9.40	9.23	9.28	5629800
2008-03-07	9.14	9.31	9.09	9.17	383280
2008-03-10	9.19	9.24	9.08	9.08	272172
2008-03-11	9.22	9.39	9.17	9.36	173400
2008-03-12	9.37	9.50	9.34	9.37	141378
2008-03-13	9.26	9.45	9.16	9.35	1845900
2008-03-14	9.42	9.42	9.10	9.21	165678
2008-03-17	8.92	9.17	8.92	9.05	280386
2008-03-18	9.27	9.49	9.24	9.44	218400
2008-03-19	9.47	9.47	9.14	9.14	449892
2008-03-20	9.22	9.40	9.16	9.40	480600
2008-03-24	9.46	9.69	9.46	9.60	82200
2008-03-25	9.66	9.72	9.59	9.68	178656
2008-03-26	9.69	9.69	9.53	9.60	315252
2008-03-27	9.57	9.57	9.35	9.39	300000
2008-03-28	9.42	9.48	9.34	9.37	124908
2008-03-31	9.38	9.46	9.35	9.43	236400
2008-04-01	9.52	9.76	9.52	9.73	110400
2008-04-02	9.77	9.83	9.68	9.71	147600
2008-04-03	9.69	9.82	9.65	9.74	97800
2008-04-04	9.74	9.84	9.69	9.75	139800
2008-04-07	9.87	9.88	9.75	9.76	184200
2008-04-08	9.70	9.73	9.64	9.65	155940
2008-04-09	9.68	9.68	9.56	9.59	207600
2008-04-10	9.61	9.79	9.61	9.74	144594
2008-04-11	9.63	9.67	9.49	9.49	321600
2008-04-14	9.46	9.57	9.46	9.48	111642
2008-04-15	9.52	9.52	9.38	9.48	146742
2008-04-16	9.61	9.80	9.61	9.75	5424072
2008-04-17	9.73	9.74	9.63	9.71	196512
2008-04-18	9.93	10.05	9.89	10.00	249678
2008-04-21	10.02	10.10	9.97	10.10	124770
2008-04-22	10.04	10.06	9.89	9.98	301848
2008-04-23	9.97	10.11	9.97	10.06	107712
2008-04-24	10.08	10.25	10.00	10.18	302934
2008-04-25	10.15	10.19	10.01	10.12	129138
2008-04-28	10.09	10.18	10.09	10.14	281508
2008-04-29	10.12	10.16	10.05	10.11	600300
2008-04-30	10.17	10.27	10.04	10.08	220662
2008-05-01	10.13	10.39	10.13	10.39	346554
2008-05-02	10.42	10.42	10.29	10.38	482352
2008-05-05	10.36	10.38	10.30	10.33	240984
2008-05-06	10.33	10.43	10.25	10.42	176100
2008-05-07	10.34	10.49	10.25	10.26	235974
2008-05-08	10.34	10.39	10.29	10.32	228756
2008-05-09	10.26	10.30	10.19	10.28	141612
2008-05-12	10.25	10.40	10.25	10.39	120984
2008-05-13	10.43	10.45	10.38	10.42	203754
2008-05-14	10.50	10.61	10.46	10.48	364074
2008-05-15	10.51	10.68	10.47	10.65	107766
2008-05-16	10.71	10.71	10.56	10.68	316896
2008-05-19	10.71	10.78	10.64	10.64	310038
2008-05-20	10.59	10.59	10.44	10.49	410082
2008-05-21	10.46	10.57	10.29	10.33	231330
2008-05-22	10.33	10.41	10.30	10.31	425214
2008-05-23	10.34	10.34	10.21	10.31	164316
2008-05-27	10.30	10.48	10.26	10.48	267726
2008-05-28	10.48	10.50	10.40	10.50	237228
2008-05-29	10.51	10.64	10.50	10.59	325410
2008-05-30	10.66	10.70	10.61	10.65	606642
2008-06-02	10.63	10.63	10.42	10.48	169284
2008-06-03	10.53	10.60	10.41	10.46	146412
2008-06-04	10.44	10.57	10.44	10.51	387108
2008-06-05	10.53	10.69	10.51	10.63	299232
2008-06-06	10.60	10.60	10.35	10.35	288396
2008-06-09	10.38	10.38	10.17	10.32	203178
2008-06-10	10.18	10.32	10.17	10.21	117714
2008-06-11	10.28	10.28	10.03	10.03	210900
2008-06-12	10.14	10.20	10.01	10.10	194856
2008-06-13	10.17	10.31	10.10	10.24	85614
2008-06-16	10.27	10.37	10.24	10.34	189570
2008-06-17	10.39	10.40	10.27	10.29	672354
2008-06-18	10.28	10.28	10.15	10.21	257418
2008-06-19	10.18	10.31	10.09	10.26	229638
2008-06-20	10.20	10.20	9.97	10.01	270168
2008-06-23	9.95	9.99	9.88	9.88	149544
2008-06-24	9.84	9.98	9.81	9.90	90798
2008-06-25	9.93	10.16	9.93	10.05	277914
2008-06-26	9.94	9.94	9.70	9.71	214410
2008-06-27	9.67	9.69	9.52	9.63	214350
2008-06-30	9.60	9.66	9.54	9.54	93432
2008-07-01	9.48	9.58	9.40	9.53	1541262
2008-07-02	9.55	9.62	9.36	9.36	141552
2008-07-03	9.38	9.47	9.29	9.42	191226
2008-07-07	9.44	9.59	9.34	9.44	226818
2008-07-08	9.44	9.55	9.37	9.55	149478
2008-07-09	9.45	9.51	9.27	9.27	272448
2008-07-10	9.23	9.40	9.18	9.36	328254
2008-07-11	9.25	9.35	9.17	9.27	132630
2008-07-14	9.26	9.33	9.17	9.17	99150
2008-07-15	9.17	9.27	8.98	9.15	316596
2008-07-16	9.15	9.40	9.14	9.36	378342
2008-07-17	9.40	9.57	9.40	9.51	115986
2008-07-18	9.51	9.51	9.36	9.40	145170
2008-07-21	9.47	9.48	9.35	9.42	103638
2008-07-22	9.33	9.37	9.19	9.33	172938
2008-07-23	9.34	9.50	9.34	9.48	242274
2008-07-24	9.52	9.54	9.36	9.39	251286
2008-07-25	9.37	9.66	9.36	9.44	44076
2008-07-28	9.44	9.44	9.25	9.27	134214
2008-07-29	9.22	9.43	9.22	9.41	77892
2008-07-30	9.44	9.47	9.34	9.43	108648
2008-07-31	9.41	9.50	9.36	9.36	175872
2008-08-01	9.43	9.43	9.26	9.36	41130
2008-08-04	9.28	9.41	9.26	9.32	9476394
2008-08-05	9.39	9.57	9.37	9.53	161832
2008-08-06	9.57	9.75	9.53	9.73	923442
2008-08-07	9.62	9.73	9.62	9.66	73698
2008-08-08	9.65	9.84	9.65	9.80	167610
2008-08-11	9.81	9.98	9.80	9.89	212274
2008-08-12	9.92	9.93	9.83	9.89	227562
2008-08-13	9.89	9.89	9.75	9.77	310734
2008-08-14	9.81	9.92	9.75	9.84	329640
2008-08-15	9.89	9.90	9.75	9.84	2406390
2008-08-18	9.85	9.85	9.63	9.71	2188086
2008-08-19	9.60	9.64	9.53	9.59	2255220
2008-08-20	9.60	9.66	9.57	9.57	156462
2008-08-21	9.56	9.61	9.48	9.59	195504
2008-08-22	9.56	9.72	9.56	9.70	144750
2008-08-25	9.63	9.68	9.54	9.55	74208
2008-08-26	9.59	9.59	9.48	9.52	103434
2008-08-27	9.64	9.65	9.48	9.60	158292
2008-08-28	9.64	9.68	9.55	9.62	99222
2008-08-29	9.59	9.59	9.41	9.48	360066
2008-09-02	9.48	9.58	9.26	9.30	3452490
2008-09-03	9.26	9.28	9.11	9.13	528648
2008-09-04	9.13	9.13	8.80	8.80	1142592
2008-09-05	8.75	8.82	8.66	8.78	337518
2008-09-08	8.80	8.93	8.72	8.83	177042
2008-09-09	8.87	8.87	8.63	8.67	164400
2008-09-10	8.67	8.77	8.67	8.69	190236
2008-09-11	8.64	8.78	8.53	8.78	192798
2008-09-12	8.76	8.82	8.64	8.79	180210
2008-09-15	8.72	8.72	8.50	8.51	137970
2008-09-16	8.42	8.58	8.29	8.56	232404
2008-09-17	8.54	8.60	8.12	8.12	213066
2008-09-18	8.08	8.52	8.07	8.43	507426
2008-09-19	8.29	8.84	8.00	8.76	3432114
2008-09-22	8.70	8.72	8.50	8.50	365922
2008-09-23	8.53	8.67	8.38	8.45	2037006
2008-09-24	8.45	8.54	8.42	8.45	164022
2008-09-25	8.49	8.71	8.49	8.61	229368
2008-09-26	8.56	8.59	8.40	8.59	168570
2008-09-29	8.49	8.49	7.78	7.86	843894
2008-09-30	7.88	8.16	7.85	8.11	287940
2008-10-01	8.19	8.30	7.92	8.08	1433004
2008-10-02	8.01	8.27	7.65	7.68	1964850
2008-10-03	7.68	7.96	7.50	7.64	2058108
2008-10-06	7.44	7.51	6.93	7.31	1689078
2008-10-07	7.23	7.31	6.86	6.91	1481052
2008-10-08	6.76	7.01	6.62	6.81	741468
2008-10-09	6.75	6.97	6.45	6.60	409656
2008-10-10	6.20	6.78	6.17	6.48	1474308
2008-10-13	6.56	7.21	6.49	7.21	1927644
2008-10-14	8.99	8.99	6.89	6.98	1369962
2008-10-15	6.95	6.95	6.46	6.46	237384
2008-10-16	6.46	6.69	6.11	6.69	588684
2008-10-17	6.60	6.92	6.50	6.67	2649048
2008-10-20	6.76	6.90	6.65	6.90	166500
2008-10-21	6.84	6.84	6.54	6.54	927036
2008-10-22	6.47	6.52	6.12	6.23	164454
2008-10-23	6.25	6.30	5.99	6.22	410238
2008-10-24	5.95	6.10	5.77	5.94	482610
2008-10-27	5.87	6.01	5.78	5.90	274974
2008-10-28	5.85	6.47	5.85	6.41	465594
2008-10-29	6.50	6.61	6.31	6.31	679794
2008-10-30	6.54	6.68	6.49	6.59	164688
2008-10-31	6.58	6.78	6.49	6.68	622536
2008-11-03	6.67	6.69	6.56	6.61	84810
2008-11-04	6.70	6.94	6.70	6.91	195786
2008-11-05	6.96	6.99	6.51	6.52	398892
2008-11-06	6.49	6.49	6.11	6.11	369510
2008-11-07	6.15	6.38	6.15	6.33	150396
2008-11-10	6.35	6.46	6.20	6.32	888408
2008-11-11	6.27	6.27	6.01	6.07	372198
2008-11-12	6.03	6.04	5.83	5.86	108792
2008-11-13	5.79	6.18	5.51	6.18	176286
2008-11-14	6.15	6.15	5.79	5.80	418608
2008-11-17	5.85	5.85	5.67	5.70	146574
2008-11-18	5.65	5.78	5.56	5.78	93228
2008-11-19	5.74	5.78	5.37	5.37	183702
2008-11-20	5.41	5.55	5.17	5.22	358764
2008-11-21	5.20	5.44	5.17	5.44	583878
2008-11-24	5.50	5.88	5.50	5.74	318750
2008-11-25	5.84	5.90	5.62	5.76	363216
2008-11-26	5.67	5.99	5.65	5.96	205722
2008-11-28	5.92	5.95	5.87	5.92	90744
2008-12-01	5.89	5.89	5.55	5.55	269142
2008-12-02	5.55	5.72	5.53	5.72	256884
2008-12-03	5.64	5.85	5.44	5.82	3475584
2008-12-04	5.80	5.80	5.50	5.58	107814
2008-12-05	5.57	5.82	5.41	5.77	377832
2008-12-08	5.89	6.17	5.79	6.12	120192
2008-12-09	6.06	6.25	5.77	6.05	343860
2008-12-10	6.09	6.26	6.09	6.22	529230
2008-12-11	6.17	6.20	5.96	5.96	310596
2008-12-12	5.96	6.09	5.93	6.07	237300
2008-12-15	6.12	6.13	5.97	6.05	532926
2008-12-16	6.12	6.42	6.11	6.35	508308
2008-12-17	6.29	6.34	6.18	6.31	1639236
2008-12-18	6.23	6.31	6.08	6.15	460248
2008-12-19	6.11	6.27	6.11	6.21	572070
2008-12-22	6.08	6.10	5.91	5.98	491874
2008-12-23	5.92	6.04	5.88	5.90	340092
2008-12-24	5.86	6.42	5.83	5.93	324396
2008-12-26	6.06	6.06	5.91	5.97	122388
2008-12-29	5.96	6.00	5.85	5.91	248748
2008-12-30	5.93	6.12	5.93	6.12	368118
2008-12-31	6.07	6.21	6.07	6.17	281556
2009-01-02	6.17	6.35	6.17	6.35	17718
2009-01-05	6.39	6.42	6.32	6.34	182172
2009-01-06	6.34	6.61	6.34	6.57	202680
2009-01-07	6.50	6.50	6.33	6.38	163356
2009-01-08	6.30	6.40	6.29	6.40	38172
2009-01-09	6.24	6.33	6.21	6.26	35712
2009-01-12	6.18	6.22	6.09	6.12	134688
2009-01-13	6.07	6.17	5.99	6.13	935244
2009-01-14	6.12	6.12	5.83	5.88	191850
2009-01-15	5.86	6.00	5.77	5.97	116652
2009-01-16	6.07	6.07	5.87	6.01	122274
2009-01-20	5.96	5.96	5.71	5.71	49158
2009-01-21	5.73	5.99	5.73	5.96	221076
2009-01-22	5.82	6.32	5.74	5.84	141558
2009-01-23	5.71	5.98	5.71	5.94	521940
2009-01-26	5.87	6.04	5.86	5.92	141240
2009-01-27	6.02	6.09	5.98	6.03	47286
2009-01-28	6.07	6.39	6.07	6.23	54456
2009-01-29	6.22	6.22	6.04	6.04	73842
2009-01-30	5.98	5.98	5.85	5.86	69174
2009-02-02	5.78	5.93	5.78	5.92	186414
2009-02-03	5.91	6.03	5.89	6.00	5818608
2009-02-04	6.08	6.29	6.04	6.06	1236378
2009-02-05	6.00	6.23	5.82	6.19	1777290
2009-02-06	6.21	6.43	6.21	6.41	253554
2009-02-09	6.42	6.43	6.35	6.42	435606
2009-02-10	6.40	6.40	6.09	6.13	237126
2009-02-11	6.19	6.19	6.06	6.13	157050
2009-02-12	6.00	6.16	5.97	6.16	967266
2009-02-13	6.12	6.21	6.11	6.13	473790
2009-02-17	5.89	5.96	5.70	5.87	147930
2009-02-18	5.94	5.94	5.80	5.85	2508414
2009-02-19	5.88	5.97	5.68	5.71	255096
2009-02-20	5.67	5.72	5.56	5.67	521574
2009-02-23	5.67	5.77	5.41	5.41	503766
2009-02-24	5.42	5.64	5.39	5.61	378492
2009-02-25	5.58	5.70	5.50	5.62	170580
2009-02-26	5.63	5.68	5.52	5.53	160716
2009-02-27	5.48	5.60	5.46	5.52	142236
2009-03-02	5.49	5.50	5.29	5.31	304116
2009-03-03	5.28	5.45	5.26	5.34	223968
2009-03-04	5.48	5.58	5.27	5.50	281010
2009-03-05	5.43	5.47	5.30	5.31	431898
2009-03-06	5.31	5.43	5.16	5.26	505098
2009-03-09	5.21	5.35	5.13	5.15	170352
2009-03-10	5.32	5.52	5.23	5.51	215304
2009-03-11	5.53	5.73	5.53	5.68	273954
2009-03-12	5.70	5.85	5.65	5.85	101694
2009-03-13	5.86	5.86	5.76	5.80	108774
2009-03-16	5.84	5.91	5.66	5.77	364584
2009-03-17	5.77	5.99	5.77	5.97	306294
2009-03-18	6.01	6.15	5.92	6.09	191394
2009-03-19	6.21	6.21	6.07	6.11	275982
2009-03-20	6.10	6.11	5.94	6.01	105912
2009-03-23	6.17	6.37	6.16	6.35	249504
2009-03-24	6.34	6.34	5.85	6.26	180276
2009-03-25	6.38	6.40	6.16	6.30	2268822
2009-03-26	6.44	6.51	6.38	6.51	167568
2009-03-27	6.47	6.47	6.30	6.31	180186
2009-03-30	6.28	6.28	6.05	6.11	86160
2009-03-31	6.20	6.49	6.19	6.26	368748
2009-04-01	6.26	6.42	6.13	6.41	197298
2009-04-02	6.52	6.77	6.52	6.66	487092
2009-04-03	6.71	6.74	6.61	6.68	389220
2009-04-06	6.69	6.69	6.57	6.67	172548
2009-04-07	6.66	6.66	6.33	6.48	191112
2009-04-08	6.56	6.65	6.51	6.58	191490
2009-04-09	6.80	6.83	6.75	6.82	145326
2009-04-13	6.88	6.90	6.73	6.83	247254
2009-04-14	6.78	6.79	6.69	6.73	772086
2009-04-15	6.76	6.76	6.60	6.71	168210
2009-04-16	6.77	6.93	6.74	6.90	188562
2009-04-17	6.87	6.94	6.82	6.90	147216
2009-04-20	6.79	6.79	6.63	6.65	159546
2009-04-21	6.60	6.81	6.60	6.81	258816
2009-04-22	6.71	6.96	6.71	6.83	129990
2009-04-23	6.92	6.92	6.76	6.90	125376
2009-04-24	6.94	7.03	6.90	6.97	1194006
2009-04-27	6.92	7.03	6.91	6.94	237294
2009-04-28	6.85	6.94	6.83	6.90	106092
2009-04-29	6.98	7.12	6.96	7.03	805146
2009-04-30	7.14	7.22	7.02	7.05	484470
2009-05-01	6.99	7.14	6.99	7.14	418968
2009-05-04	7.23	7.32	7.17	7.32	345432
2009-05-05	7.29	7.29	7.19	7.28	396630
2009-05-06	7.29	7.32	7.19	7.29	279798
2009-05-07	7.34	7.34	6.99	7.07	362142
2009-05-08	7.15	7.15	6.99	7.11	385278
2009-05-11	7.01	7.14	6.96	7.08	221982
2009-05-12	7.09	7.14	6.96	7.02	738030
2009-05-13	6.94	6.95	6.84	6.88	201414
2009-05-14	6.89	7.00	6.89	6.97	182988
2009-05-15	6.97	7.03	6.93	6.96	1025856
2009-05-18	7.02	7.16	6.99	7.14	143904
2009-05-19	7.10	7.26	7.10	7.20	182604
2009-05-20	7.23	7.29	7.12	7.15	248190
2009-05-21	7.07	7.09	6.96	7.03	207858
2009-05-22	7.08	7.08	6.97	7.03	119016
2009-05-26	6.96	7.21	6.96	7.21	180822
2009-05-27	7.21	7.29	7.12	7.14	146940
2009-05-28	7.23	7.27	7.13	7.24	154440
2009-05-29	7.27	7.33	7.21	7.33	471810
2009-06-01	7.44	7.61	7.44	7.57	174846
2009-06-02	7.50	7.59	7.50	7.54	846666
2009-06-03	7.50	7.50	7.35	7.44	329082
2009-06-04	7.49	7.54	7.46	7.54	589026
2009-06-05	7.62	7.63	7.50	7.54	445224
2009-06-08	7.47	7.57	7.42	7.54	121086
2009-06-09	7.59	7.65	7.55	7.61	72360
2009-06-10	7.67	7.78	7.52	7.62	181014
2009-06-11	7.64	7.74	7.64	7.67	836196
2009-06-12	7.63	7.63	7.53	7.61	148332
2009-06-15	7.53	7.53	7.38	7.42	319020
2009-06-16	7.48	7.50	7.35	7.35	118206
2009-06-17	7.36	7.47	7.32	7.40	182772
2009-06-18	7.42	7.43	7.37	7.37	96486
2009-06-19	7.46	7.48	7.41	7.46	188388
2009-06-22	7.39	7.39	7.19	7.20	250170
2009-06-23	7.19	7.27	7.15	7.19	318876
2009-06-24	7.30	7.39	7.29	7.33	358662
2009-06-25	7.30	7.46	7.30	7.46	211854
2009-06-26	7.44	7.47	7.42	7.46	89766
2009-06-29	7.49	7.52	7.44	7.50	106308
2009-06-30	7.48	7.54	7.40	7.45	65010
2009-07-01	7.48	7.59	7.48	7.50	247314
2009-07-02	7.45	7.45	7.32	7.33	222060
2009-07-06	7.27	7.35	7.25	7.34	217182
2009-07-07	7.32	7.32	7.15	7.15	183330
2009-07-08	7.15	7.18	7.06	7.14	275868
2009-07-09	7.25	7.26	7.17	7.22	261666
2009-07-10	7.16	7.25	7.16	7.25	97656
2009-07-13	7.17	7.36	7.13	7.36	163944
2009-07-14	7.44	7.44	7.31	7.37	188856
2009-07-15	7.57	7.68	7.53	7.68	385572
2009-07-16	7.64	7.78	7.61	7.77	335526
2009-07-17	7.79	7.81	7.71	7.81	506190
2009-07-20	7.88	7.90	7.81	7.89	391926
2009-07-21	7.96	7.96	7.82	7.92	160506
2009-07-22	7.93	8.01	7.91	7.97	2717820
2009-07-23	7.98	8.15	7.96	8.12	771138
2009-07-24	7.96	8.08	7.95	8.07	587202
2009-07-27	8.05	8.08	7.97	8.07	294846
2009-07-28	8.03	8.09	7.96	8.09	227142
2009-07-29	8.07	8.07	7.99	8.06	240114
2009-07-30	8.18	8.25	8.13	8.14	491844
2009-07-31	8.16	8.21	8.12	8.15	140688
2009-08-03	8.26	8.27	8.20	8.26	234546
2009-08-04	8.23	8.25	8.18	8.24	381888
2009-08-05	8.26	8.26	8.11	8.16	278916
2009-08-06	8.18	8.23	8.08	8.10	702240
2009-08-07	8.23	8.24	8.15	8.18	293532
2009-08-10	8.09	8.16	8.07	8.13	857472
2009-08-11	8.08	8.08	8.02	8.05	218472
2009-08-12	8.04	8.23	8.02	8.15	271200
2009-08-13	8.22	8.26	8.17	8.26	221454
2009-08-14	8.25	8.26	8.11	8.18	384156
2009-08-17	8.02	8.02	7.94	7.96	590694
2009-08-18	8.03	8.09	7.98	8.08	240684
2009-08-19	7.97	8.12	7.95	8.08	182424
2009-08-20	8.10	8.19	8.10	8.17	180612
2009-08-21	8.28	8.31	8.20	8.31	225642
2009-08-24	8.34	8.40	8.30	8.33	510204
2009-08-25	8.35	8.37	8.28	8.30	1374228
2009-08-26	8.30	8.36	8.29	8.34	124152
2009-08-27	8.34	8.38	8.23	8.37	187842
2009-08-28	8.45	8.53	8.35	8.39	139548
2009-08-31	8.32	8.35	8.28	8.35	132936
2009-09-01	8.29	8.43	8.19	8.22	146364
2009-09-02	8.18	8.25	8.16	8.20	186786
2009-09-03	8.25	8.26	8.17	8.26	128544
2009-09-04	8.29	8.39	8.26	8.38	120564
2009-09-08	8.48	8.50	8.44	8.47	267006
2009-09-09	8.49	8.58	8.48	8.53	213234
2009-09-10	8.54	8.67	8.53	8.66	103854
2009-09-11	8.68	8.73	8.59	8.65	206274
2009-09-14	8.69	8.69	8.49	8.59	640686
2009-09-15	8.63	8.68	8.59	8.67	322452
2009-09-16	8.73	8.79	8.67	8.79	278376
2009-09-17	8.75	8.79	8.69	8.73	413676
2009-09-18	8.77	8.79	8.72	8.75	339654
2009-09-21	8.70	8.76	8.67	8.71	177312
2009-09-22	8.80	8.82	8.77	8.81	246156
2009-09-23	8.83	8.91	8.75	8.77	324642
2009-09-24	8.80	8.84	8.63	8.69	185052
2009-09-25	8.62	8.69	8.58	8.62	181440
2009-09-28	8.63	8.79	8.63	8.74	266256
2009-09-29	8.75	8.77	8.66	8.69	148068
2009-09-30	8.71	8.78	8.60	8.69	144582
2009-10-01	8.67	8.67	8.45	8.47	194520
2009-10-02	8.37	8.46	8.37	8.39	162900
2009-10-05	8.42	8.47	8.39	8.45	241416
2009-10-06	8.51	8.61	8.51	8.60	195570
2009-10-07	8.58	8.61	8.54	8.60	97518
2009-10-08	8.69	8.72	8.63	8.67	310596
2009-10-09	8.64	8.76	8.63	8.75	375270
2009-10-12	8.83	8.84	8.77	8.80	345498
2009-10-13	8.80	8.83	8.73	8.82	202338
2009-10-14	8.94	8.96	8.90	8.96	436014
2009-10-15	8.89	8.90	8.85	8.90	220362
2009-10-16	8.85	8.85	8.74	8.80	350580
2009-10-19	8.84	8.90	8.79	8.88	223368
2009-10-20	8.92	8.92	8.83	8.89	253386
2009-10-21	8.88	8.97	8.84	8.85	249114
2009-10-22	8.84	8.91	8.76	8.90	311856
2009-10-23	8.97	9.02	8.82	8.84	220056
2009-10-26	8.81	8.97	8.78	8.82	142920
2009-10-27	8.83	8.86	8.71	8.74	184230
2009-10-28	8.62	8.69	8.51	8.53	320478
2009-10-29	8.58	8.72	8.58	8.70	356934
2009-10-30	8.70	8.70	8.47	8.48	284262
2009-11-02	8.45	8.58	8.42	8.50	581328
2009-11-03	8.42	8.52	8.42	8.51	253788
2009-11-04	8.54	8.66	8.54	8.59	438558
2009-11-05	8.69	8.73	8.64	8.71	999192
2009-11-06	8.69	8.76	8.64	8.73	144258
2009-11-09	8.83	8.94	8.83	8.94	207882
2009-11-10	8.91	8.95	8.88	8.93	270534
2009-11-11	8.99	9.03	8.93	8.98	195624
2009-11-12	8.94	9.00	8.89	8.91	103170
2009-11-13	8.94	9.02	8.94	9.01	131934
2009-11-16	9.07	9.14	9.05	9.12	198768
2009-11-17	9.07	9.11	9.04	9.11	225606
2009-11-18	9.10	9.12	9.03	9.08	852066
2009-11-19	9.00	9.01	8.86	8.92	263460
2009-11-20	8.83	8.88	8.81	8.86	122010
2009-11-23	8.96	9.05	8.93	8.99	137154
2009-11-24	8.96	8.98	8.91	8.95	109146
2009-11-25	8.96	9.01	8.96	8.98	298008
2009-11-27	8.81	8.86	8.74	8.84	105600
2009-11-30	8.84	8.87	8.78	8.84	379290
2009-12-01	8.89	9.03	8.89	9.01	335292
2009-12-02	9.01	9.05	8.96	8.97	157842
2009-12-03	9.02	9.07	8.96	8.97	316950
2009-12-04	9.05	9.13	8.95	9.04	159000
2009-12-07	9.06	9.08	9.01	9.03	229254
2009-12-08	9.00	9.01	8.93	8.96	322440
2009-12-09	8.99	9.04	8.92	9.03	373122
2009-12-10	9.04	9.11	9.04	9.08	264768
2009-12-11	9.10	9.12	9.02	9.05	155850
2009-12-14	9.12	9.14	9.08	9.11	196092
2009-12-15	9.11	9.14	9.05	9.07	844224
2009-12-16	9.10	9.17	9.10	9.13	441000
2009-12-17	9.08	9.08	8.98	8.98	387702
2009-12-18	9.05	9.14	9.05	9.13	237228
2009-12-21	9.18	9.23	9.15	9.19	527544
2009-12-22	9.24	9.26	9.22	9.26	255648
2009-12-23	9.30	9.30	9.26	9.30	263172
2009-12-24	9.26	9.39	9.26	9.39	1111686
2009-12-28	9.43	9.43	9.36	9.41	230316
2009-12-29	9.40	9.42	9.38	9.40	244038
2009-12-30	9.36	9.43	9.36	9.43	129714
2009-12-31	9.42	9.44	9.34	9.34	173358
2010-01-04	9.47	9.55	9.46	9.52	735714
2010-01-05	9.57	9.57	9.48	9.54	393564
2010-01-06	9.55	9.56	9.47	9.47	373740
2010-01-07	9.50	9.50	9.41	9.45	342174
2010-01-08	9.44	9.52	9.43	9.52	423888
2010-01-11	9.58	9.58	9.43	9.49	377100
2010-01-12	9.45	9.47	9.34	9.37	619386
2010-01-13	9.42	9.50	9.34	9.49	286068
2010-01-14	9.51	9.58	9.50	9.53	490464
2010-01-15	9.57	9.57	9.41	9.46	226602
2010-01-19	9.46	9.56	9.41	9.56	515442
2010-01-20	9.49	9.49	9.31	9.41	496620
2010-01-21	9.47	9.49	9.28	9.32	442416
2010-01-22	9.29	9.29	8.96	8.98	531336
2010-01-25	9.11	9.13	9.02	9.07	243858
2010-01-26	9.09	9.14	8.99	9.02	387732
2010-01-27	9.01	9.09	8.95	9.08	366924
2010-01-28	9.11	9.15	8.84	8.92	860544
2010-01-29	8.97	8.97	8.67	8.72	750378
2010-02-01	8.77	8.81	8.75	8.79	2479362
2010-02-02	8.83	8.91	8.78	8.89	568266
2010-02-03	8.89	8.94	8.86	8.91	445758
2010-02-04	8.84	8.86	8.65	8.65	434436
2010-02-05	8.63	8.70	8.53	8.68	520002
2010-02-08	8.73	8.76	8.65	8.65	336924
2010-02-09	8.77	8.84	8.68	8.77	1208232
2010-02-10	8.77	8.79	8.69	8.73	1125648
2010-02-11	8.77	8.86	8.70	8.85	638964
2010-02-12	8.69	8.84	8.69	8.83	647388
2010-02-16	8.86	8.97	8.86	8.96	677988
2010-02-17	9.03	9.03	8.98	9.00	250716
2010-02-18	8.97	9.09	8.97	9.08	211734
2010-02-19	8.99	9.06	8.96	9.02	1150632
2010-02-22	9.04	9.06	9.01	9.03	233298
2010-02-23	9.06	9.06	8.86	8.91	913290
2010-02-24	8.92	9.01	8.91	8.99	132924
2010-02-25	8.83	8.95	8.78	8.95	347934
2010-02-26	8.97	8.99	8.91	8.98	161544
2010-03-01	9.03	9.10	9.02	9.09	1535922
2010-03-02	9.15	9.17	9.08	9.11	189726
2010-03-03	9.17	9.18	9.11	9.13	188220
2010-03-04	9.16	9.16	9.06	9.14	374838
2010-03-05	9.21	9.28	9.17	9.27	232176
2010-03-08	9.30	9.34	9.30	9.33	190164
2010-03-09	9.31	9.41	9.30	9.35	224454
2010-03-10	9.36	9.45	9.36	9.43	283974
2010-03-11	9.41	9.47	9.38	9.47	894006
2010-03-12	9.51	9.51	9.45	9.48	361008
2010-03-15	9.42	9.45	9.37	9.43	434730
2010-03-16	9.48	9.52	9.43	9.51	616152
2010-03-17	9.51	9.62	9.51	9.57	324852
2010-03-18	9.57	9.57	9.53	9.56	286518
2010-03-19	9.63	9.63	9.47	9.49	176448
2010-03-22	9.46	9.58	9.42	9.54	320520
2010-03-23	9.54	9.66	9.54	9.66	180552
2010-03-24	9.63	9.63	9.58	9.58	334368
2010-03-25	9.67	9.74	9.63	9.63	316212
2010-03-26	9.68	9.70	9.58	9.64	482034
2010-03-29	9.67	9.71	9.64	9.66	258246
2010-03-30	9.68	9.72	9.64	9.71	229572
2010-03-31	9.68	9.71	9.64	9.64	1329312
2010-04-01	9.72	9.78	9.64	9.70	327546
2010-04-05	9.77	9.81	9.74	9.81	152040
2010-04-06	9.80	9.83	9.74	9.82	348000
2010-04-07	9.80	9.82	9.73	9.77	332724
2010-04-08	9.72	9.77	9.67	9.76	400284
2010-04-09	9.78	9.83	9.74	9.82	797430
2010-04-12	9.85	9.86	9.82	9.85	788634
2010-04-13	9.85	9.88	9.78	9.85	897432
2010-04-14	10.01	10.05	9.97	10.05	406560
2010-04-15	10.06	10.10	10.04	10.09	403866
2010-04-16	10.05	10.06	9.87	9.93	511638
2010-04-19	9.91	9.93	9.81	9.92	370902
2010-04-20	10.00	10.00	9.92	9.97	464730
2010-04-21	10.06	10.07	9.97	10.04	280452
2010-04-22	9.91	10.03	9.83	10.03	267864
2010-04-23	10.03	10.08	9.99	10.08	945762
2010-04-26	10.10	10.12	10.06	10.09	266574
2010-04-27	10.05	10.05	9.83	9.86	345300
2010-04-28	9.92	9.92	9.78	9.87	293490
2010-04-29	9.93	9.97	9.89	9.97	250086
2010-04-30	10.00	10.00	9.79	9.80	190212
2010-05-03	9.81	9.93	9.81	9.90	601830
2010-05-04	9.76	9.76	9.53	9.60	773172
2010-05-05	9.47	9.58	9.41	9.52	596760
2010-05-06	9.49	9.83	9.00	9.17	1026114
2010-05-07	9.08	9.29	8.83	9.00	1541142
2010-05-10	9.44	9.51	9.40	9.48	681252
2010-05-11	9.33	9.52	9.32	9.39	336228
2010-05-12	9.32	9.58	9.32	9.56	225258
2010-05-13	9.55	9.61	9.43	9.43	328428
2010-05-14	9.39	9.39	9.14	9.25	367164
2010-05-17	9.25	9.30	9.08	9.24	424470
2010-05-18	9.31	9.33	9.06	9.12	222774
2010-05-19	9.04	9.14	8.96	9.03	678474
2010-05-20	8.86	8.87	8.66	8.70	1080720
2010-05-21	8.56	8.85	8.54	8.79	911508
2010-05-24	8.79	8.85	8.74	8.74	234870
2010-05-25	8.49	8.69	8.40	8.67	1380048
2010-05-26	8.77	8.84	8.60	8.62	408564
2010-05-27	8.79	8.95	8.78	8.95	210762
2010-05-28	8.92	8.94	8.79	8.86	230664
2010-06-01	8.76	8.94	8.76	8.77	1040040
2010-06-02	8.79	8.95	8.74	8.94	263976
2010-06-03	9.00	9.05	8.96	9.05	170172
2010-06-04	8.86	8.95	8.70	8.75	152286
2010-06-07	8.74	8.77	8.55	8.56	250872
2010-06-08	8.61	8.61	8.47	8.61	219042
2010-06-09	8.65	8.72	8.50	8.53	278940
2010-06-10	8.65	8.76	8.63	8.75	145716
2010-06-11	8.72	8.84	8.67	8.84	132756
2010-06-14	8.91	8.96	8.82	8.82	1097814
2010-06-15	8.92	9.10	8.90	9.09	170580
2010-06-16	9.06	9.16	9.04	9.13	415308
2010-06-17	9.15	9.17	9.07	9.17	204174
2010-06-18	9.15	9.19	9.13	9.17	136662
2010-06-21	9.25	9.25	9.05	9.09	120540
2010-06-22	9.11	9.15	8.98	8.98	216366
2010-06-23	8.95	9.02	8.88	8.94	517416
2010-06-24	8.90	8.94	8.80	8.81	555810
2010-06-25	8.79	8.83	8.71	8.77	335688
2010-06-28	8.76	8.81	8.69	8.73	658746
2010-06-29	8.63	8.63	8.35	8.40	1134654
2010-06-30	8.42	8.46	8.27	8.29	555798
2010-07-01	8.31	8.33	8.15	8.28	743820
2010-07-02	8.33	8.33	8.21	8.29	186708
2010-07-06	8.48	8.49	8.30	8.35	368274
2010-07-07	8.41	8.64	8.39	8.63	165144
2010-07-08	8.69	8.71	8.59	8.67	388116
2010-07-09	8.67	8.74	8.65	8.74	75612
2010-07-12	8.72	8.81	8.72	8.79	98850
2010-07-13	8.85	8.93	8.82	8.91	323136
2010-07-14	8.94	9.04	8.93	8.98	1385790
2010-07-15	8.99	9.02	8.87	9.01	788556
2010-07-16	8.90	8.91	8.71	8.71	541968
2010-07-19	8.78	8.84	8.72	8.82	178056
2010-07-20	8.69	8.88	8.63	8.88	244776
2010-07-21	8.95	8.95	8.74	8.75	160716
2010-07-22	8.88	9.01	8.88	8.99	196302
2010-07-23	8.94	9.05	8.94	9.04	91824
2010-07-26	9.06	9.11	9.01	9.11	108978
2010-07-27	9.14	9.14	9.07	9.10	331140
2010-07-28	9.07	9.13	9.02	9.04	195354
2010-07-29	9.12	9.12	8.92	9.00	175218
2010-07-30	8.86	8.99	8.86	8.97	491388
2010-08-02	9.08	9.19	9.04	9.17	3146232
2010-08-03	9.15	9.15	9.08	9.10	2640234
2010-08-04	9.10	9.13	9.05	9.12	188004
2010-08-05	9.08	9.11	9.04	9.10	328086
2010-08-06	9.03	9.09	8.97	9.09	205032
2010-08-09	9.10	9.13	9.06	9.10	114324
2010-08-10	9.01	9.04	8.95	8.99	190320
2010-08-11	8.82	8.82	8.70	8.73	281400
2010-08-12	8.59	8.64	8.53	8.62	465756
2010-08-13	8.64	8.64	8.57	8.57	150300
2010-08-16	8.55	8.63	8.55	8.60	178056
2010-08-17	8.67	8.76	8.66	8.69	220986
2010-08-18	8.67	8.77	8.67	8.73	98712
2010-08-19	8.70	8.75	8.61	8.65	181908
2010-08-20	8.62	8.65	8.57	8.63	126918
2010-08-23	8.66	8.67	8.54	8.54	159990
2010-08-24	8.46	8.48	8.39	8.40	253104
2010-08-25	8.35	8.45	8.33	8.43	989604
2010-08-26	8.48	8.48	8.35	8.35	207480
2010-08-27	8.39	8.47	8.28	8.45	236358
2010-08-30	8.42	8.48	8.35	8.35	266160
2010-08-31	8.32	8.36	8.26	8.28	250104
2010-09-01	8.38	8.54	8.38	8.51	148836
2010-09-02	8.50	8.57	8.50	8.57	290724
2010-09-03	8.68	8.72	8.64	8.71	192222
2010-09-07	8.69	8.72	8.63	8.63	245082
2010-09-08	8.63	8.71	8.63	8.66	338664
2010-09-09	8.79	8.79	8.67	8.70	234558
2010-09-10	8.70	8.73	8.67	8.72	117774
2010-09-13	8.81	8.92	8.79	8.91	388932
2010-09-14	8.88	9.00	8.86	8.94	505614
2010-09-15	8.91	8.99	8.90	8.98	138960
2010-09-16	8.96	9.03	8.95	9.02	156378
2010-09-17	9.08	9.09	9.02	9.03	167988
2010-09-20	9.08	9.19	9.06	9.17	186192
2010-09-21	9.19	9.23	9.13	9.15	199878
2010-09-22	9.14	9.16	9.06	9.12	192294
2010-09-23	9.05	9.17	9.04	9.08	308688
2010-09-24	9.21	9.29	9.19	9.28	110064
2010-09-27	9.29	9.33	9.24	9.27	399036
2010-09-28	9.29	9.29	9.14	9.28	552654
2010-09-29	9.25	9.33	9.25	9.29	216750
2010-09-30	9.32	9.37	9.20	9.26	236352
2010-10-01	9.32	9.34	9.24	9.28	279036
2010-10-04	9.26	9.26	9.11	9.15	433632
2010-10-05	9.28	9.38	9.27	9.36	198258
2010-10-06	9.33	9.39	9.27	9.32	417846
2010-10-07	9.39	9.39	9.28	9.34	494760
2010-10-08	9.33	9.40	9.29	9.38	314490
2010-10-11	9.38	9.42	9.38	9.40	737796
2010-10-12	9.36	9.47	9.31	9.45	280446
2010-10-13	9.50	9.58	9.50	9.55	394452
2010-10-14	9.56	9.57	9.48	9.53	148332
2010-10-15	9.62	9.68	9.58	9.68	194532
2010-10-18	9.67	9.72	9.66	9.72	145680
2010-10-19	9.54	9.62	9.47	9.53	250374
2010-10-20	9.59	9.69	9.57	9.64	142650
2010-10-21	9.69	9.72	9.59	9.64	235914
2010-10-22	9.68	9.73	9.67	9.72	201648
2010-10-25	9.77	9.81	9.74	9.74	140808
2010-10-26	9.68	9.75	9.67	9.73	110748
2010-10-27	9.69	9.76	9.67	9.75	175404
2010-10-28	9.83	9.84	9.72	9.79	389220
2010-10-29	9.79	9.81	9.76	9.77	312078
2010-11-01	9.82	9.85	9.72	9.77	108168
2010-11-02	9.83	9.88	9.83	9.86	264084
2010-11-03	9.87	9.90	9.78	9.90	173898
2010-11-04	10.04	10.07	9.99	10.05	310086
2010-11-05	10.04	10.08	10.02	10.08	258000
2010-11-08	10.02	10.09	10.02	10.08	267840
2010-11-09	10.10	10.15	10.00	10.03	410412
2010-11-10	10.03	10.08	9.97	10.07	258762
2010-11-11	9.91	9.94	9.79	9.92	343488
2010-11-12	9.82	9.90	9.72	9.78	210018
2010-11-15	9.85	9.85	9.76	9.76	689358
2010-11-16	9.70	9.71	9.55	9.59	1002600
2010-11-17	9.57	9.64	9.56	9.58	86814
2010-11-18	9.72	9.80	9.72	9.76	162378
2010-11-19	9.73	9.81	9.73	9.80	288210
2010-11-22	9.78	9.85	9.75	9.85	241074
2010-11-23	9.74	9.76	9.63	9.69	217014
2010-11-24	9.77	9.87	9.77	9.86	253536
2010-11-26	9.75	9.83	9.75	9.81	708960
2010-11-29	9.75	9.76	9.64	9.74	171588
2010-11-30	9.62	9.68	9.62	9.63	119112
2010-12-01	9.81	9.88	9.73	9.85	153588
2010-12-02	9.87	10.01	9.87	10.00	109668
2010-12-03	9.96	10.07	9.96	10.06	196326
2010-12-06	10.06	10.07	10.03	10.05	840096
2010-12-07	10.18	10.18	10.05	10.05	101244
2010-12-08	10.07	10.12	10.02	10.12	261120
2010-12-09	10.15	10.15	10.10	10.12	108480
2010-12-10	10.13	10.18	10.12	10.17	134808
2010-12-13	10.20	10.24	10.15	10.15	90786
2010-12-14	10.15	10.21	10.15	10.18	83958
2010-12-15	10.13	10.18	10.08	10.11	261240
2010-12-16	10.11	10.18	10.10	10.13	315660
2010-12-17	10.14	10.19	10.14	10.18	313932
2010-12-20	10.18	10.18	10.08	10.12	190506
2010-12-21	10.19	10.22	10.18	10.21	216504
2010-12-22	10.20	10.22	10.18	10.20	656640
2010-12-23	10.19	10.20	10.17	10.18	155400
2010-12-27	10.12	10.23	10.12	10.22	99102
2010-12-28	10.25	10.25	10.20	10.22	227862
2010-12-29	10.27	10.29	10.25	10.25	512550
2010-12-30	10.28	10.28	10.22	10.25	1157700
2010-12-31	10.25	10.25	10.20	10.24	163476
2011-01-03	10.33	10.40	10.33	10.35	172746
2011-01-04	10.42	10.42	10.28	10.35	1074210
2011-01-05	10.29	10.39	10.29	10.39	329010
2011-01-06	10.39	10.46	10.38	10.46	199236
2011-01-07	10.46	10.46	10.33	10.40	2335554
2011-01-10	10.37	10.43	10.34	10.41	853602
2011-01-11	10.47	10.47	10.41	10.46	846978
2011-01-12	10.53	10.56	10.48	10.54	150156
2011-01-13	10.54	10.58	10.52	10.55	329670
2011-01-14	10.56	10.66	10.55	10.65	332466
2011-01-18	10.62	10.72	10.62	10.70	514482
2011-01-19	10.74	10.74	10.59	10.63	424158
2011-01-20	10.57	10.57	10.45	10.54	325344
2011-01-21	10.61	10.62	10.49	10.50	218556
2011-01-24	10.49	10.64	10.49	10.64	372504
2011-01-25	10.62	10.68	10.59	10.67	189714
2011-01-26	10.71	10.78	10.70	10.76	339030
2011-01-27	10.78	10.84	10.77	10.81	883248
2011-01-28	10.82	10.84	10.54	10.56	635544
2011-01-31	10.60	10.64	10.54	10.64	343056
2011-02-01	10.71	10.84	10.71	10.82	278676
2011-02-02	10.83	10.90	10.82	10.86	465546
2011-02-03	10.86	10.90	10.76	10.88	223764
2011-02-04	10.88	10.95	10.85	10.93	908988
2011-02-07	10.98	11.03	10.96	10.99	293742
2011-02-08	11.00	11.02	10.95	11.02	406152
2011-02-09	11.00	11.00	10.93	10.96	226116
2011-02-10	10.89	10.91	10.81	10.90	405690
2011-02-11	10.85	10.93	10.76	10.92	318876
2011-02-14	10.94	10.94	10.91	10.93	276990
2011-02-15	10.89	10.91	10.83	10.88	145626
2011-02-16	10.94	10.98	10.91	10.96	359802
2011-02-17	10.97	11.03	10.95	11.00	209874
2011-02-18	11.02	11.04	10.98	11.01	253794
2011-02-22	10.81	10.86	10.67	10.68	611880
2011-02-23	10.66	10.67	10.48	10.56	905832
2011-02-24	10.55	10.62	10.49	10.59	1424814
2011-02-25	10.68	10.75	10.65	10.72	438276
2011-02-28	10.76	10.81	10.70	10.76	243186
2011-03-01	10.79	10.81	10.57	10.60	604566
2011-03-02	10.59	10.71	10.58	10.65	258480
2011-03-03	10.77	10.82	10.73	10.81	3735120
2011-03-04	10.81	10.81	10.67	10.73	188112
2011-03-07	10.77	10.80	10.50	10.58	172806
2011-03-08	10.61	10.68	10.50	10.62	697224
2011-03-09	10.61	10.61	10.53	10.55	305076
2011-03-10	10.41	10.44	10.30	10.32	583266
2011-03-11	10.25	10.38	10.24	10.36	995808
2011-03-14	10.24	10.31	10.18	10.26	770808
2011-03-15	9.86	10.12	9.83	10.09	1272354
2011-03-16	10.01	10.07	9.73	9.80	313350
2011-03-17	10.02	10.03	9.92	9.94	541722
2011-03-18	10.06	10.09	9.98	10.00	268200
2011-03-21	10.13	10.23	10.13	10.20	172800
2011-03-22	10.21	10.21	10.15	10.17	195552
2011-03-23	10.16	10.24	10.08	10.22	96492
2011-03-24	10.26	10.38	10.23	10.38	301368
2011-03-25	10.39	10.42	10.34	10.35	228762
2011-03-28	10.37	10.41	10.32	10.32	125880
2011-03-29	10.30	10.38	10.26	10.38	131004
2011-03-30	10.45	10.46	10.40	10.43	768528
2011-03-31	10.43	10.45	10.40	10.43	1175076
2011-04-01	10.50	10.50	10.39	10.42	344172
2011-04-04	10.42	10.46	10.33	10.37	122862
2011-04-05	10.37	10.43	10.35	10.35	155136
2011-04-06	10.40	10.44	10.38	10.43	92844
2011-04-07	10.38	10.45	10.33	10.39	276060
2011-04-08	10.47	10.49	10.33	10.35	131700
2011-04-11	10.38	10.38	10.28	10.31	843402
2011-04-12	10.23	10.26	10.18	10.22	562728
2011-04-13	10.30	10.35	10.25	10.29	108744
2011-04-14	10.25	10.32	10.20	10.32	145902
2011-04-15	10.28	10.30	10.21	10.24	410298
2011-04-18	10.11	10.14	10.02	10.14	194940
2011-04-19	10.15	10.18	10.12	10.18	156444
2011-04-20	10.39	10.47	10.36	10.45	638172
2011-04-21	10.56	10.57	10.52	10.56	259512
2011-04-25	10.57	10.57	10.50	10.56	303402
2011-04-26	10.60	10.66	10.54	10.64	122232
2011-04-27	10.70	10.76	10.62	10.73	111384
2011-04-28	10.69	10.75	10.69	10.74	161382
2011-04-29	10.72	10.76	10.70	10.75	408540
2011-05-02	10.77	10.80	10.71	10.72	328170
2011-05-03	10.73	10.74	10.65	10.71	108924
2011-05-04	10.68	10.71	10.59	10.67	850044
2011-05-05	10.58	10.70	10.58	10.60	305448
2011-05-06	10.70	10.76	10.61	10.63	218520
2011-05-09	10.63	10.71	10.60	10.68	181686
2011-05-10	10.71	10.79	10.67	10.78	271452
2011-05-11	10.73	10.75	10.59	10.64	158772
2011-05-12	10.62	10.72	10.56	10.70	184512
2011-05-13	10.72	10.72	10.56	10.57	83262
2011-05-16	10.52	10.59	10.42	10.42	269622
2011-05-17	10.40	10.41	10.29	10.40	227754
2011-05-18	10.41	10.52	10.41	10.50	108054
2011-05-19	10.49	10.50	10.43	10.48	69636
2011-05-20	10.45	10.49	10.40	10.41	192252
2011-05-23	10.26	10.26	10.18	10.24	249336
2011-05-24	10.26	10.30	10.21	10.21	385218
2011-05-25	10.12	10.28	10.12	10.25	175554
2011-05-26	10.25	10.34	10.25	10.32	105324
2011-05-27	10.33	10.39	10.33	10.37	164412
2011-05-31	10.47	10.53	10.43	10.53	184776
2011-06-01	10.50	10.52	10.30	10.31	284526
2011-06-02	10.33	10.35	10.27	10.31	320988
2011-06-03	10.20	10.27	10.17	10.20	113514
2011-06-06	10.17	10.21	10.11	10.12	189348
2011-06-07	10.17	10.19	10.11	10.11	159642
2011-06-08	10.09	10.09	9.98	10.00	234018
2011-06-09	10.03	10.08	10.00	10.04	105606
2011-06-10	9.96	9.97	9.85	9.85	257820
2011-06-13	9.88	9.91	9.82	9.85	174900
2011-06-14	9.95	10.04	9.95	10.00	84582
2011-06-15	9.89	9.92	9.78	9.81	197538
2011-06-16	9.80	9.82	9.67	9.75	147042
2011-06-17	9.85	9.85	9.69	9.72	152040
2011-06-20	9.69	9.75	9.64	9.72	964518
2011-06-21	9.74	9.89	9.72	9.87	188676
2011-06-22	9.86	9.90	9.82	9.82	185400
2011-06-23	9.67	9.86	9.65	9.86	312990
2011-06-24	9.87	9.87	9.72	9.73	82866
2011-06-27	9.70	9.88	9.70	9.83	192000
2011-06-28	9.88	9.95	9.88	9.95	62868
2011-06-29	10.01	10.04	9.95	10.04	125064
2011-06-30	10.07	10.19	10.07	10.18	556872
2011-07-01	10.18	10.35	10.16	10.33	94146
2011-07-05	10.28	10.36	10.28	10.35	201762
2011-07-06	10.35	10.39	10.30	10.36	148326
2011-07-07	10.47	10.56	10.47	10.54	148938
2011-07-08	10.39	10.46	10.36	10.44	311502
2011-07-11	10.30	10.38	10.22	10.26	228240
2011-07-12	10.20	10.24	10.15	10.15	113868
2011-07-13	10.22	10.30	10.15	10.17	258744
2011-07-14	10.20	10.24	10.04	10.08	124980
2011-07-15	10.19	10.23	10.12	10.21	186240
2011-07-18	10.13	10.17	10.04	10.14	164376
2011-07-19	10.20	10.39	10.20	10.39	148986
2011-07-20	10.49	10.50	10.37	10.39	118470
2011-07-21	10.40	10.48	10.31	10.46	190854
2011-07-22	10.43	10.57	10.43	10.53	286524
2011-07-25	10.48	10.57	10.45	10.51	135180
2011-07-26	10.53	10.62	10.52	10.57	139692
2011-07-27	10.48	10.48	10.26	10.28	199782
2011-07-28	10.26	10.39	10.23	10.26	151986
2011-07-29	10.15	10.30	10.11	10.19	468576
2011-08-01	10.33	10.34	10.03	10.15	549162
2011-08-02	10.11	10.14	9.92	9.93	187806
2011-08-03	9.97	10.02	9.78	10.01	3100248
2011-08-04	9.84	9.87	9.55	9.55	2691678
2011-08-05	9.63	9.65	9.20	9.50	1224210
2011-08-08	9.20	9.31	8.91	8.91	1211106
2011-08-09	9.09	9.32	8.81	9.32	793956
2011-08-10	9.17	9.22	9.00	9.00	1162710
2011-08-11	9.10	9.43	9.07	9.34	489960
2011-08-12	9.45	9.45	9.34	9.41	128850
2011-08-15	9.50	9.59	9.46	9.59	329274
2011-08-16	9.52	9.56	9.40	9.49	190248
2011-08-17	9.51	9.55	9.38	9.43	120228
2011-08-18	9.12	9.12	8.83	8.90	458958
2011-08-19	8.80	8.97	8.69	8.71	423066
2011-08-22	8.91	8.91	8.74	8.77	149100
2011-08-23	8.85	9.10	8.84	9.09	352596
2011-08-24	9.07	9.17	9.00	9.14	153444
2011-08-25	9.12	9.17	8.98	9.00	146250
2011-08-26	8.98	9.23	8.96	9.20	65274
2011-08-29	9.32	9.46	9.27	9.45	238404
2011-08-30	9.43	9.54	9.36	9.49	139662
2011-08-31	9.55	9.61	9.45	9.51	241356
2011-09-01	9.52	9.62	9.42	9.42	224820
2011-09-02	9.26	9.32	9.17	9.20	115968
2011-09-06	8.92	9.12	8.90	9.12	469770
2011-09-07	9.25	9.39	9.25	9.38	159978
2011-09-08	9.32	9.47	9.30	9.33	1041216
2011-09-09	9.22	9.28	9.05	9.10	478656
2011-09-12	8.97	9.19	8.97	9.19	514554
2011-09-13	9.20	9.31	9.17	9.29	129738
2011-09-14	9.31	9.51	9.26	9.39	364380
2011-09-15	9.50	9.61	9.44	9.59	627564
2011-09-16	9.62	9.68	9.61	9.65	180384
2011-09-19	9.51	9.66	9.44	9.63	225930
2011-09-20	9.65	9.78	9.61	9.62	593802
2011-09-21	9.64	9.73	9.48	9.48	331872
2011-09-22	9.18	9.29	9.03	9.16	251064
2011-09-23	9.07	9.27	9.04	9.22	1126026
2011-09-26	9.29	9.33	9.11	9.33	444096
2011-09-27	9.54	9.63	9.44	9.48	729462
2011-09-28	9.53	9.58	9.34	9.34	347934
2011-09-29	9.49	9.54	9.22	9.35	137958
2011-09-30	9.21	9.28	9.09	9.11	400632
2011-10-03	9.01	9.13	8.86	8.86	1157616
2011-10-04	8.80	9.08	8.74	9.06	691248
2011-10-05	9.05	9.29	8.99	9.27	261804
2011-10-06	9.24	9.44	9.21	9.44	1683792
2011-10-07	9.45	9.49	9.33	9.37	128070
2011-10-10	9.53	9.73	9.53	9.73	564954
2011-10-11	9.65	9.78	9.65	9.75	131292
2011-10-12	9.84	9.93	9.83	9.84	195786
2011-10-13	9.80	9.95	9.78	9.93	441894
2011-10-14	10.10	10.12	10.02	10.12	400818
2011-10-17	10.08	10.08	9.92	9.95	568062
2011-10-18	9.93	10.09	9.83	10.05	264678
2011-10-19	9.98	9.99	9.81	9.84	259902
2011-10-20	9.87	9.87	9.69	9.81	190770
2011-10-21	9.94	10.00	9.87	9.95	606390
2011-10-24	10.00	10.18	10.00	10.15	214638
2011-10-25	10.10	10.12	9.98	10.00	248040
2011-10-26	10.10	10.10	9.88	10.04	141768
2011-10-27	10.32	10.43	10.24	10.38	877032
2011-10-28	10.31	10.38	10.31	10.36	903042
2011-10-31	10.25	10.27	10.14	10.14	184656
2011-11-01	9.89	9.97	9.84	9.87	983874
2011-11-02	10.00	10.03	9.91	9.99	156660
2011-11-03	10.08	10.22	9.98	10.20	186072
2011-11-04	10.17	10.21	10.08	10.17	158106
2011-11-07	10.15	10.24	10.08	10.22	64332
2011-11-08	10.25	10.33	10.18	10.33	109902
2011-11-09	10.13	10.13	9.93	9.94	254442
2011-11-10	10.04	10.04	9.86	9.95	890424
2011-11-11	10.08	10.20	10.06	10.16	149226
2011-11-14	10.14	10.17	10.07	10.09	61566
2011-11-15	10.07	10.25	10.07	10.20	166260
2011-11-16	10.11	10.21	10.04	10.05	147666
2011-11-17	10.05	10.05	9.81	9.87	275778
2011-11-18	9.92	9.93	9.80	9.80	164550
2011-11-21	9.68	9.68	9.53	9.61	188790
2011-11-22	9.59	9.64	9.51	9.60	364764
2011-11-23	9.52	9.52	9.36	9.36	657210
2011-11-25	9.33	9.44	9.30	9.31	710514
2011-11-28	9.58	9.64	9.57	9.62	135552
2011-11-29	9.69	9.71	9.60	9.61	219282
2011-11-30	9.86	10.04	9.84	10.03	903276
2011-12-01	10.01	10.08	9.99	10.05	559110
2011-12-02	10.08	10.13	10.02	10.02	81294
2011-12-05	10.13	10.19	10.07	10.12	179658
2011-12-06	10.08	10.14	10.06	10.09	164190
2011-12-07	10.04	10.15	9.99	10.12	117576
2011-12-08	10.04	10.09	9.91	9.93	237036
2011-12-09	9.97	10.11	9.95	10.09	103248
2011-12-12	9.99	9.99	9.86	9.93	234318
2011-12-13	9.98	10.03	9.81	9.85	958764
2011-12-14	9.80	9.83	9.65	9.67	684564
2011-12-15	9.76	9.77	9.63	9.64	264252
2011-12-16	9.67	9.76	9.63	9.64	195504
2011-12-19	9.59	9.61	9.45	9.47	536352
2011-12-20	9.62	9.77	9.62	9.76	169836
2011-12-21	9.71	9.72	9.53	9.62	354786
2011-12-22	9.64	9.72	9.64	9.71	1081776
2011-12-23	9.75	9.80	9.72	9.80	238902
2011-12-27	9.78	9.85	9.77	9.80	176856
2011-12-28	9.80	9.81	9.70	9.72	610398
2011-12-29	9.73	9.81	9.73	9.81	525918
2011-12-30	9.81	9.83	9.79	9.79	292290
2012-01-03	9.99	10.02	9.94	9.98	119112
2012-01-04	9.92	9.98	9.89	9.98	86706
2012-01-05	9.93	10.00	9.90	9.99	122910
2012-01-06	9.96	9.99	9.92	9.97	400404
2012-01-09	9.98	9.98	9.92	9.96	270192
2012-01-10	10.05	10.07	9.98	9.99	395778
2012-01-11	9.96	10.02	9.95	10.00	150228
2012-01-12	10.02	10.05	9.99	10.03	64146
2012-01-13	9.98	10.00	9.94	9.99	238344
2012-01-17	10.05	10.12	10.03	10.05	458220
2012-01-18	10.09	10.23	10.09	10.21	519936
2012-01-19	10.29	10.32	10.27	10.30	655932
2012-01-20	10.29	10.35	10.29	10.33	145974
2012-01-23	10.36	10.43	10.33	10.38	130476
2012-01-24	10.34	10.39	10.32	10.38	169272
2012-01-25	10.45	10.50	10.38	10.49	150420
2012-01-26	10.55	10.55	10.41	10.44	409284
2012-01-27	10.41	10.46	10.41	10.45	193266
2012-01-30	10.37	10.47	10.35	10.47	195954
2012-01-31	10.50	10.53	10.42	10.47	354546
2012-02-01	10.55	10.61	10.52	10.57	636174
2012-02-02	10.61	10.64	10.59	10.60	2531748
2012-02-03	10.69	10.75	10.67	10.74	265056
2012-02-06	10.68	10.72	10.65	10.71	121344
2012-02-07	10.73	10.80	10.68	10.76	6007302
2012-02-08	10.81	10.84	10.76	10.83	261246
2012-02-09	10.86	10.93	10.84	10.92	239832
2012-02-10	10.79	10.84	10.78	10.81	542352
2012-02-13	10.93	10.93	10.85	10.89	221820
2012-02-14	10.89	10.91	10.82	10.91	149862
2012-02-15	10.99	11.07	10.89	10.90	844068
2012-02-16	10.90	11.08	10.89	11.07	207636
2012-02-17	11.10	11.11	11.06	11.09	453996
2012-02-21	11.13	11.17	11.08	11.12	498780
2012-02-22	11.10	11.14	11.08	11.08	117258
2012-02-23	11.07	11.13	11.01	11.11	682896
2012-02-24	11.21	11.22	11.17	11.21	129396
2012-02-27	11.12	11.23	11.08	11.21	202500
2012-02-28	11.22	11.31	11.22	11.30	302916
2012-02-29	11.36	11.38	11.25	11.27	466710
2012-03-01	11.31	11.34	11.26	11.31	3201804
2012-03-02	11.29	11.31	11.25	11.27	226914
2012-03-05	11.22	11.25	11.12	11.16	276648
2012-03-06	11.02	11.04	10.96	11.02	779280
2012-03-07	11.07	11.12	11.06	11.10	169590
2012-03-08	11.20	11.27	11.17	11.24	136722
2012-03-09	11.29	11.32	11.28	11.30	68736
2012-03-12	11.29	11.30	11.24	11.30	157380
2012-03-13	11.34	11.49	11.34	11.49	729042
2012-03-14	11.55	11.60	11.49	11.54	365784
2012-03-15	11.59	11.64	11.56	11.61	314016
2012-03-16	11.65	11.66	11.60	11.63	165714
2012-03-19	11.67	11.74	11.63	11.71	231870
2012-03-20	11.64	11.70	11.60	11.69	277332
2012-03-21	11.70	11.73	11.65	11.68	472194
2012-03-22	11.60	11.68	11.60	11.66	347142
2012-03-23	11.66	11.68	11.60	11.67	207864
2012-03-26	11.75	11.84	11.73	11.84	268260
2012-03-27	11.87	11.92	11.87	11.88	342612
2012-03-28	11.88	11.93	11.79	11.83	606630
2012-03-29	11.77	11.82	11.72	11.81	389634
2012-03-30	11.85	11.86	11.75	11.80	663144
2012-04-02	11.78	11.95	11.76	11.92	704124
2012-04-03	11.96	11.98	11.85	11.90	284082
2012-04-04	11.77	11.79	11.64	11.70	365580
2012-04-05	11.68	11.77	11.67	11.75	242598
2012-04-09	11.64	11.72	11.59	11.66	177228
2012-04-10	11.66	11.70	11.47	11.48	421302
2012-04-11	11.57	11.60	11.51	11.54	242712
2012-04-12	11.55	11.68	11.55	11.67	282588
2012-04-13	11.67	11.67	11.48	11.48	295218
2012-04-16	11.52	11.53	11.36	11.39	579078
2012-04-17	11.43	11.63	11.42	11.61	382386
2012-04-18	11.53	11.58	11.50	11.53	242280
2012-04-19	11.50	11.57	11.36	11.40	192066
2012-04-20	11.44	11.46	11.34	11.35	206622
2012-04-23	11.23	11.26	11.14	11.23	1355118
2012-04-24	11.23	11.28	11.15	11.19	329520
2012-04-25	11.48	11.51	11.45	11.51	213426
2012-04-26	11.54	11.63	11.52	11.61	188580
2012-04-27	11.64	11.65	11.57	11.62	657996
2012-04-30	11.61	11.61	11.50	11.52	1244592
2012-05-01	11.49	11.63	11.49	11.54	1179108
2012-05-02	11.48	11.54	11.44	11.54	461004
2012-05-03	11.55	11.56	11.40	11.42	317850
2012-05-04	11.35	11.35	11.17	11.17	273372
2012-05-07	11.09	11.20	11.09	11.16	283014
2012-05-08	11.09	11.11	10.94	11.09	175542
2012-05-09	10.99	11.12	10.92	11.07	579312
2012-05-10	11.12	11.12	10.97	10.99	524214
2012-05-11	10.90	11.08	10.90	10.98	400260
2012-05-14	10.89	10.93	10.85	10.86	197964
2012-05-15	10.85	10.93	10.78	10.80	296478
2012-05-16	10.80	10.81	10.65	10.68	439296
2012-05-17	10.67	10.69	10.51	10.51	462822
2012-05-18	10.53	10.56	10.36	10.38	686784
2012-05-21	10.43	10.66	10.41	10.66	248982
2012-05-22	10.75	10.75	10.58	10.64	434634
2012-05-23	10.54	10.63	10.43	10.63	245556
2012-05-24	10.64	10.65	10.47	10.53	234864
2012-05-25	10.51	10.53	10.47	10.52	2360376
2012-05-29	10.63	10.72	10.61	10.68	172560
2012-05-30	10.56	10.60	10.53	10.57	370968
2012-05-31	10.58	10.59	10.46	10.54	681690
2012-06-01	10.34	10.39	10.24	10.24	3707166
2012-06-04	10.25	10.31	10.16	10.28	565752
2012-06-05	10.28	10.36	10.28	10.36	313356
2012-06-06	10.46	10.62	10.46	10.62	153672
2012-06-07	10.76	10.79	10.62	10.62	199320
2012-06-08	10.54	10.64	10.51	10.64	101028
2012-06-11	10.76	10.80	10.50	10.51	517596
2012-06-12	10.55	10.64	10.50	10.64	72000
2012-06-13	10.63	10.67	10.55	10.56	55230
2012-06-14	10.57	10.62	10.51	10.59	128700
2012-06-15	10.62	10.73	10.60	10.72	156882
2012-06-18	10.71	10.82	10.70	10.78	87114
2012-06-19	10.86	10.95	10.86	10.89	118818
2012-06-20	10.89	10.93	10.81	10.90	132768
2012-06-21	10.88	10.88	10.60	10.60	302070
2012-06-22	10.64	10.70	10.62	10.70	92382
2012-06-25	10.57	10.57	10.42	10.44	135480
2012-06-26	10.46	10.50	10.41	10.47	113856
2012-06-27	10.53	10.58	10.51	10.54	182862
2012-06-28	10.50	10.50	10.35	10.47	161844
2012-06-29	10.70	10.80	10.66	10.79	632886
2012-07-02	10.82	10.84	10.75	10.81	2606484
2012-07-03	10.82	10.90	10.81	10.90	29658
2012-07-05	10.87	10.95	10.84	10.91	200112
2012-07-06	10.77	10.80	10.62	10.69	235950
2012-07-09	10.66	10.67	10.58	10.64	189120
2012-07-10	10.67	10.72	10.48	10.53	197262
2012-07-11	10.54	10.54	10.41	10.50	454284
2012-07-12	10.39	10.42	10.27	10.36	172272
2012-07-13	10.38	10.53	10.38	10.52	104220
2012-07-16	10.50	10.52	10.46	10.48	104430
2012-07-17	10.53	10.53	10.38	10.49	278178
2012-07-18	10.61	10.69	10.60	10.67	351348
2012-07-19	10.80	10.84	10.78	10.83	298314
2012-07-20	10.80	10.80	10.68	10.68	250464
2012-07-23	10.49	10.56	10.39	10.54	463200
2012-07-24	10.57	10.57	10.39	10.44	231606
2012-07-25	10.39	10.45	10.35	10.38	241986
2012-07-26	10.54	10.59	10.50	10.56	225720
2012-07-27	10.60	10.83	10.60	10.80	42222
2012-07-30	10.81	10.87	10.78	10.80	46602
2012-07-31	10.85	10.92	10.85	10.88	552642
2012-08-01	10.94	10.94	10.77	10.84	971382
2012-08-02	10.71	10.84	10.68	10.75	846564
2012-08-03	10.89	10.99	10.78	10.97	1207320
2012-08-06	11.02	11.10	11.02	11.07	559458
2012-08-07	11.08	11.18	11.08	11.15	212124
2012-08-08	11.11	11.18	11.11	11.15	162972
2012-08-09	11.17	11.23	11.08	11.22	119526
2012-08-10	11.16	11.24	11.16	11.24	30654
2012-08-13	11.21	11.25	11.17	11.24	47280
2012-08-14	11.27	11.29	11.20	11.20	92424
2012-08-15	11.22	11.26	11.21	11.23	45546
2012-08-16	11.28	11.42	11.28	11.41	69564
2012-08-17	11.40	11.45	11.40	11.44	43344
2012-08-20	11.42	11.49	11.41	11.49	311226
2012-08-21	11.52	11.55	11.39	11.43	160566
2012-08-22	11.39	11.45	11.34	11.44	100422
2012-08-23	11.38	11.41	11.33	11.35	76872
2012-08-24	11.29	11.43	11.28	11.41	67788
2012-08-27	11.41	11.43	11.35	11.38	116148
2012-08-28	11.33	11.38	11.31	11.36	152766
2012-08-29	11.39	11.41	11.35	11.39	53286
2012-08-30	11.33	11.33	11.24	11.24	256506
2012-08-31	11.30	11.37	11.23	11.33	506934
2012-09-04	11.32	11.34	11.22	11.31	153588
2012-09-05	11.27	11.34	11.24	11.29	2900556
2012-09-06	11.35	11.54	11.35	11.54	131814
2012-09-07	11.54	11.57	11.51	11.56	190734
2012-09-10	11.57	11.57	11.42	11.42	136236
2012-09-11	11.47	11.54	11.47	11.49	72876
2012-09-12	11.57	11.58	11.51	11.58	208290
2012-09-13	11.57	11.78	11.57	11.74	131352
2012-09-14	11.84	11.91	11.83	11.86	402072
2012-09-17	11.85	11.86	11.80	11.83	339198
2012-09-18	11.84	11.85	11.81	11.84	69684
2012-09-19	11.83	11.87	11.82	11.84	78672
2012-09-20	11.79	11.80	11.73	11.78	76680
2012-09-21	11.87	11.89	11.79	11.79	61086
2012-09-24	11.69	11.73	11.67	11.71	194562
2012-09-25	11.76	11.76	11.54	11.56	220752
2012-09-26	11.52	11.52	11.39	11.44	134286
2012-09-27	11.49	11.65	11.47	11.63	56826
2012-09-28	11.59	11.61	11.51	11.52	536304
2012-10-01	11.59	11.67	11.51	11.52	202230
2012-10-02	11.58	11.61	11.48	11.56	99402
2012-10-03	11.59	11.62	11.54	11.59	129630
2012-10-04	11.62	11.64	11.58	11.62	72894
2012-10-05	11.66	11.67	11.55	11.55	23568
2012-10-08	11.49	11.51	11.44	11.46	65532
2012-10-09	11.40	11.40	11.25	11.29	392100
2012-10-10	11.26	11.26	11.18	11.19	155106
2012-10-11	11.27	11.29	11.17	11.17	110190
2012-10-12	11.18	11.23	11.15	11.20	267834
2012-10-15	11.26	11.29	11.17	11.27	94608
2012-10-16	11.33	11.47	11.33	11.47	110262
2012-10-17	11.39	11.43	11.37	11.40	69390
2012-10-18	11.37	11.38	11.23	11.25	312876
2012-10-19	11.21	11.22	10.99	11.00	305298
2012-10-22	11.05	11.13	11.01	11.12	108924
2012-10-23	10.97	11.03	10.95	10.96	120024
2012-10-24	11.07	11.07	10.90	10.91	128340
2012-10-25	11.00	11.03	10.90	10.91	1563780
2012-10-26	10.89	10.95	10.82	10.93	378756
2012-10-31	11.03	11.08	10.86	10.95	536088
2012-11-01	10.96	11.10	10.96	11.09	88230
2012-11-02	11.13	11.13	10.94	10.95	68670
2012-11-05	10.97	11.03	10.94	11.00	123402
2012-11-06	11.04	11.13	11.04	11.07	62640
2012-11-07	10.99	10.99	10.81	10.81	189012
2012-11-08	10.84	10.87	10.68	10.68	137454
2012-11-09	10.69	10.82	10.66	10.72	107088
2012-11-12	10.78	10.78	10.67	10.71	64182
2012-11-13	10.60	10.73	10.60	10.64	94260
2012-11-14	10.72	10.72	10.53	10.54	2073120
2012-11-15	10.57	10.61	10.48	10.54	166524
2012-11-16	10.56	10.60	10.42	10.58	174048
2012-11-19	10.72	10.85	10.72	10.85	194880
2012-11-20	10.79	10.83	10.73	10.81	89082
2012-11-21	10.86	10.88	10.81	10.85	50544
2012-11-23	10.96	11.07	10.96	11.07	424674
2012-11-26	11.04	11.11	11.01	11.10	199344
2012-11-27	11.10	11.12	11.05	11.06	117168
2012-11-28	10.97	11.14	10.93	11.12	252108
2012-11-29	11.17	11.22	11.16	11.17	141624
2012-11-30	11.18	11.18	11.13	11.16	130212
2012-12-03	11.25	11.28	11.15	11.16	272106
2012-12-04	11.15	11.18	11.11	11.16	106128
2012-12-05	11.15	11.15	11.00	11.05	374028
2012-12-06	11.02	11.16	11.00	11.13	226770
2012-12-07	11.19	11.20	11.06	11.11	144612
2012-12-10	11.08	11.17	11.08	11.14	120708
2012-12-11	11.17	11.31	11.17	11.25	196344
2012-12-12	11.32	11.32	11.21	11.23	168876
2012-12-13	11.22	11.29	11.13	11.18	2800584
2012-12-14	11.12	11.13	11.07	11.11	94764
2012-12-17	11.02	11.15	10.99	11.15	291504
2012-12-18	11.18	11.31	11.17	11.31	511362
2012-12-19	11.33	11.38	11.28	11.29	96534
2012-12-20	11.27	11.31	11.22	11.30	123036
2012-12-21	11.09	11.17	11.09	11.17	97218
2012-12-24	11.15	11.16	11.12	11.13	49572
2012-12-26	11.15	11.19	11.06	11.09	101034
2012-12-27	11.09	11.12	10.96	11.09	650232
2012-12-28	11.05	11.10	11.00	11.01	238356
2012-12-31	10.99	11.23	10.96	11.22	404736
2013-01-02	11.51	11.56	11.45	11.56	431202
2013-01-03	11.53	11.56	11.45	11.47	118746
2013-01-04	11.44	11.44	11.38	11.41	138132
2013-01-07	11.36	11.37	11.31	11.36	62676
2013-01-08	11.36	11.36	11.24	11.30	280326
2013-01-09	11.31	11.37	11.31	11.33	138390
2013-01-10	11.43	11.45	11.35	11.43	157074
2013-01-11	11.45	11.49	11.42	11.47	151980
2013-01-14	11.39	11.45	11.37	11.41	162912
2013-01-15	11.35	11.35	11.28	11.33	286992
2013-01-16	11.34	11.40	11.30	11.39	192270
2013-01-17	11.45	11.47	11.40	11.44	97158
2013-01-18	11.40	11.42	11.35	11.41	247392
2013-01-22	11.40	11.42	11.32	11.42	97980
2013-01-23	11.48	11.55	11.48	11.53	453822
2013-01-24	11.33	11.44	11.33	11.35	504930
2013-01-25	11.35	11.41	11.33	11.34	102654
2013-01-28	11.31	11.39	11.30	11.33	267234
2013-01-29	11.33	11.39	11.28	11.37	204810
2013-01-30	11.37	11.41	11.33	11.36	1180494
2013-01-31	11.40	11.44	11.35	11.36	573684
2013-02-01	11.42	11.49	11.39	11.46	98640
2013-02-04	11.45	11.45	11.30	11.30	118788
2013-02-05	11.35	11.49	11.35	11.46	95640
2013-02-06	11.41	11.48	11.40	11.45	268770
2013-02-07	11.46	11.46	11.33	11.41	220776
2013-02-08	11.49	11.56	11.49	11.51	150378
2013-02-11	11.55	11.57	11.51	11.56	341784
2013-02-12	11.55	11.56	11.50	11.53	319476
2013-02-13	11.54	11.56	11.49	11.52	143604
2013-02-14	11.48	11.54	11.47	11.51	306000
2013-02-15	11.53	11.56	11.47	11.50	111036
2013-02-19	11.56	11.60	11.53	11.59	225396
2013-02-20	11.61	11.61	11.44	11.44	121392
2013-02-21	11.43	11.43	11.30	11.35	127176
2013-02-22	11.39	11.46	11.38	11.45	284892
2013-02-25	11.51	11.57	11.28	11.29	610848
2013-02-26	11.34	11.37	11.26	11.36	158646
2013-02-27	11.33	11.50	11.33	11.45	120588
2013-02-28	11.45	11.51	11.42	11.42	101898
2013-03-01	11.38	11.46	11.32	11.42	104190
2013-03-04	11.42	11.47	11.37	11.46	89022
2013-03-05	11.54	11.65	11.53	11.61	208188
2013-03-06	11.67	11.67	11.60	11.64	121548
2013-03-07	11.62	11.67	11.61	11.66	2130006
2013-03-08	11.68	11.68	11.62	11.65	348576
2013-03-11	11.60	11.70	11.60	11.70	246822
2013-03-12	11.67	11.67	11.58	11.61	327804
2013-03-13	11.61	11.67	11.59	11.63	106722
2013-03-14	11.67	11.72	11.66	11.70	129300
2013-03-15	11.70	11.72	11.64	11.66	206448
2013-03-18	11.56	11.68	11.56	11.64	60090
2013-03-19	11.69	11.69	11.54	11.61	177144
2013-03-20	11.70	11.71	11.65	11.68	218982
2013-03-21	11.56	11.59	11.53	11.54	176274
2013-03-22	11.55	11.61	11.55	11.59	126024
2013-03-25	11.62	11.64	11.55	11.56	89124
2013-03-26	11.63	11.66	11.61	11.65	143796
2013-03-27	11.59	11.64	11.54	11.63	189420
2013-03-28	11.61	11.64	11.57	11.63	156558
2013-04-01	11.62	11.64	11.52	11.52	220788
2013-04-02	11.54	11.63	11.54	11.57	100362
2013-04-03	11.61	11.61	11.47	11.50	328512
2013-04-04	11.47	11.49	11.42	11.49	102138
2013-04-05	11.33	11.39	11.25	11.38	184314
2013-04-08	11.38	11.40	11.33	11.40	119070
2013-04-09	11.42	11.54	11.39	11.50	197508
2013-04-10	11.52	11.72	11.52	11.70	47898
2013-04-11	11.65	11.70	11.65	11.69	121698
2013-04-12	11.61	11.62	11.52	11.59	116844
2013-04-15	11.56	11.57	11.41	11.41	77532
2013-04-16	11.52	11.60	11.50	11.58	85590
2013-04-17	11.51	11.51	11.31	11.35	460710
2013-04-18	11.40	11.40	11.20	11.23	857094
2013-04-19	11.19	11.27	11.15	11.22	141126
2013-04-22	11.28	11.33	11.21	11.30	186810
2013-04-23	11.34	11.47	11.34	11.43	257016
2013-04-24	11.40	11.54	11.40	11.50	286620
2013-04-25	11.55	11.59	11.51	11.54	101292
2013-04-26	11.52	11.55	11.47	11.53	108378
2013-04-29	11.54	11.71	11.54	11.69	161178
2013-04-30	11.73	11.82	11.69	11.82	83766
2013-05-01	11.82	11.82	11.70	11.72	104220
2013-05-02	11.77	11.88	11.77	11.87	94800
2013-05-03	11.98	12.03	11.97	12.01	177204
2013-05-06	12.04	12.06	12.01	12.05	279654
2013-05-07	12.10	12.10	12.00	12.04	144684
2013-05-08	12.07	12.16	12.05	12.15	119052
2013-05-09	12.14	12.20	12.10	12.11	110664
2013-05-10	12.09	12.14	12.08	12.14	368130
2013-05-13	12.15	12.15	12.10	12.11	108870
2013-05-14	12.13	12.20	12.13	12.16	199764
2013-05-15	12.13	12.21	12.13	12.21	211872
2013-05-16	12.21	12.31	12.21	12.24	277296
2013-05-17	12.29	12.37	12.26	12.37	1429602
2013-05-20	12.36	12.41	12.34	12.36	375966
2013-05-21	12.36	12.41	12.32	12.37	1154292
2013-05-22	12.40	12.46	12.20	12.24	338310
2013-05-23	12.08	12.21	12.02	12.18	578040
2013-05-24	12.07	12.15	12.05	12.15	223638
2013-05-28	12.28	12.32	12.20	12.22	246960
2013-05-29	12.16	12.23	12.12	12.21	98178
2013-05-30	12.21	12.34	12.21	12.31	208320
2013-05-31	12.25	12.32	12.15	12.15	326178
2013-06-03	12.21	12.22	12.11	12.20	778554
2013-06-04	12.26	12.32	12.16	12.20	133932
2013-06-05	12.11	12.15	12.02	12.04	89268
2013-06-06	12.06	12.09	11.95	12.06	69150
2013-06-07	12.07	12.16	12.04	12.16	94440
2013-06-10	12.17	12.22	12.16	12.17	82806
2013-06-11	12.03	12.12	12.01	12.01	59790
2013-06-12	12.11	12.11	11.93	11.95	371436
2013-06-13	11.94	12.09	11.90	12.07	381546
2013-06-14	12.03	12.07	11.94	11.97	167334
2013-06-17	12.08	12.15	12.06	12.09	147732
2013-06-18	12.11	12.21	12.11	12.18	645864
2013-06-19	12.19	12.21	12.05	12.05	132006
2013-06-20	11.94	11.94	11.72	11.76	178362
2013-06-21	11.75	11.80	11.60	11.70	372018
2013-06-24	11.57	11.58	11.42	11.50	671166
2013-06-25	11.56	11.57	11.48	11.56	73566
2013-06-26	11.63	11.63	11.56	11.60	92688
2013-06-27	11.68	11.73	11.67	11.70	513630
2013-06-28	11.63	11.69	11.56	11.63	320316
2013-07-01	11.75	11.80	11.72	11.73	871884
2013-07-02	11.74	11.82	11.68	11.75	180888
2013-07-03	11.69	11.83	11.68	11.80	88362
2013-07-05	11.80	11.85	11.74	11.84	139722
2013-07-08	11.85	11.89	11.79	11.82	137016
2013-07-09	11.86	11.90	11.82	11.88	124488
2013-07-10	11.85	11.96	11.85	11.93	138894
2013-07-11	12.08	12.19	12.08	12.19	151956
2013-07-12	12.18	12.19	12.14	12.18	405114
2013-07-15	12.18	12.26	12.18	12.24	206820
2013-07-16	12.21	12.24	12.20	12.23	150624
2013-07-17	12.25	12.28	12.24	12.26	106398
2013-07-18	12.24	12.27	12.19	12.21	68928
2013-07-19	12.07	12.07	11.96	11.98	174726
2013-07-22	12.01	12.03	11.99	12.01	75162
2013-07-23	12.04	12.07	11.98	11.98	83976
2013-07-24	12.10	12.13	12.05	12.07	61050
2013-07-25	12.06	12.09	12.02	12.09	93798
2013-07-26	12.00	12.06	11.98	12.06	70650
2013-07-29	12.00	12.06	12.00	12.01	140856
2013-07-30	12.08	12.13	12.07	12.10	109596
2013-07-31	12.09	12.14	12.06	12.06	124062
2013-08-01	12.14	12.18	12.13	12.17	2412420
2013-08-02	12.17	12.23	12.16	12.23	138192
2013-08-05	12.24	12.27	12.21	12.27	88818
2013-08-06	12.23	12.24	12.19	12.21	54654
2013-08-07	12.16	12.18	12.10	12.16	445890
2013-08-08	12.21	12.22	12.14	12.20	51258
2013-08-09	12.18	12.20	12.12	12.15	162840
2013-08-12	12.13	12.23	12.13	12.22	325266
2013-08-13	12.26	12.37	12.22	12.34	137892
2013-08-14	12.34	12.38	12.32	12.35	138372
2013-08-15	12.15	12.18	12.12	12.15	464664
2013-08-16	12.15	12.22	12.14	12.16	141570
2013-08-19	12.14	12.24	12.12	12.12	148428
2013-08-20	12.16	12.17	12.11	12.13	40428
2013-08-21	12.13	12.18	12.07	12.08	74484
2013-08-22	12.13	12.16	12.11	12.15	182082
2013-08-23	12.22	12.26	12.22	12.25	328914
2013-08-26	12.23	12.29	12.20	12.20	56418
2013-08-27	12.06	12.12	11.95	11.98	400788
2013-08-28	12.02	12.06	12.00	12.00	63390
2013-08-29	12.07	12.12	12.05	12.06	56514
2013-08-30	12.06	12.06	11.96	11.99	288876
2013-09-03	12.14	12.16	12.03	12.06	342624
2013-09-04	12.14	12.22	12.11	12.20	284028
2013-09-05	12.23	12.24	12.19	12.22	298626
2013-09-06	12.25	12.29	12.16	12.24	83058
2013-09-09	12.33	12.42	12.33	12.41	290310
2013-09-10	12.49	12.51	12.46	12.48	111510
2013-09-11	12.37	12.45	12.37	12.43	210204
2013-09-12	12.45	12.47	12.41	12.42	391254
2013-09-13	12.44	12.45	12.40	12.44	84156
2013-09-16	12.53	12.53	12.42	12.44	51642
2013-09-17	12.45	12.50	12.45	12.50	94338
2013-09-18	12.57	12.70	12.51	12.70	118410
2013-09-19	12.76	12.76	12.68	12.70	176106
2013-09-20	12.72	12.72	12.61	12.61	73626
2013-09-23	12.64	12.69	12.58	12.63	287922
2013-09-24	12.64	12.65	12.57	12.59	243504
2013-09-25	12.62	12.63	12.54	12.57	66198
2013-09-26	12.62	12.66	12.58	12.61	122634
2013-09-27	12.56	12.58	12.52	12.53	167808
2013-09-30	12.47	12.50	12.42	12.47	119598
2013-10-01	12.53	12.60	12.47	12.60	71934
2013-10-02	12.55	12.62	12.53	12.61	214128
2013-10-03	12.62	12.62	12.44	12.51	67902
2013-10-04	12.54	12.56	12.50	12.56	151914
2013-10-07	12.48	12.54	12.47	12.47	73650
2013-10-08	12.52	12.52	12.28	12.29	95598
2013-10-09	12.37	12.37	12.21	12.31	1460376
2013-10-10	12.42	12.54	12.42	12.52	302754
2013-10-11	12.51	12.63	12.51	12.62	181536
2013-10-14	12.56	12.69	12.53	12.66	47082
2013-10-15	12.67	12.70	12.60	12.60	125376
2013-10-16	12.67	12.72	12.66	12.70	82470
2013-10-17	12.65	12.72	12.61	12.70	218340
2013-10-18	12.84	12.91	12.78	12.89	214650
2013-10-21	12.99	12.99	12.94	12.95	90870
2013-10-22	13.07	13.07	12.93	12.96	500088
2013-10-23	12.89	12.92	12.81	12.85	403536
2013-10-24	12.89	12.94	12.88	12.91	116136
2013-10-25	12.99	13.01	12.93	12.96	99168
2013-10-28	12.99	13.03	12.94	13.01	1485018
2013-10-29	13.06	13.11	13.04	13.09	160020
2013-10-30	13.10	13.14	13.01	13.06	279462
2013-10-31	13.06	13.10	13.02	13.04	137460
2013-11-01	13.02	13.09	13.00	13.05	972702
2013-11-04	13.06	13.07	13.04	13.07	93558
2013-11-05	13.04	13.09	13.00	13.06	234150
2013-11-06	13.11	13.18	13.11	13.18	149088
2013-11-07	13.16	13.18	13.00	13.00	280908
2013-11-08	13.00	13.11	12.98	13.11	206346
2013-11-11	13.10	13.15	13.09	13.12	91890
2013-11-12	13.13	13.18	13.13	13.17	105828
2013-11-13	13.07	13.27	13.07	13.27	514986
2013-11-14	13.18	13.26	13.18	13.25	97788
2013-11-15	13.29	13.33	13.28	13.32	151290
2013-11-18	13.35	13.35	13.24	13.24	132348
2013-11-19	13.29	13.29	13.20	13.21	80766
2013-11-20	13.21	13.28	13.13	13.16	161526
2013-11-21	13.24	13.27	13.17	13.27	72600
2013-11-22	13.27	13.28	13.25	13.26	47520
2013-11-25	13.32	13.32	13.26	13.28	55956
2013-11-26	13.28	13.37	13.28	13.34	180504
2013-11-27	13.42	13.46	13.39	13.46	558948
2013-11-29	13.54	13.56	13.50	13.53	300786
2013-12-02	13.56	13.56	13.43	13.44	2020854
2013-12-03	13.43	13.50	13.43	13.48	62664
2013-12-04	13.43	13.52	13.39	13.47	116160
2013-12-05	13.54	13.54	13.41	13.44	110226
2013-12-06	13.54	13.58	13.50	13.56	438348
2013-12-09	13.61	13.63	13.59	13.60	135348
2013-12-10	13.58	13.58	13.53	13.56	92154
2013-12-11	13.60	13.60	13.43	13.43	458208
2013-12-12	13.46	13.46	13.33	13.33	863484
2013-12-13	13.35	13.36	13.30	13.31	192156
2013-12-16	13.38	13.45	13.37	13.43	317646
2013-12-17	13.38	13.38	13.32	13.35	510768
2013-12-18	13.35	13.45	13.22	13.45	251424
2013-12-19	13.50	13.51	13.44	13.48	304056
2013-12-20	13.50	13.61	13.50	13.59	273006
2013-12-23	13.73	13.78	13.70	13.78	308430
2013-12-24	13.78	13.78	13.75	13.78	144252
2013-12-26	13.81	13.83	13.79	13.80	131784
2013-12-27	13.89	13.89	13.81	13.81	252912
2013-12-30	13.82	13.82	13.78	13.81	252888
2013-12-31	13.83	13.88	13.81	13.88	130170
2014-01-02	13.78	13.78	13.68	13.71	1387116
2014-01-03	13.75	13.75	13.63	13.66	256254
2014-01-06	13.66	13.66	13.58	13.62	165948
2014-01-07	13.65	13.73	13.63	13.72	477978
2014-01-08	13.74	13.76	13.70	13.74	126618
2014-01-09	13.81	13.81	13.63	13.67	186996
2014-01-10	13.72	13.72	13.64	13.69	391344
2014-01-13	13.70	13.77	13.54	13.58	856014
2014-01-14	13.64	13.81	13.63	13.81	278124
2014-01-15	13.92	13.97	13.81	13.94	414444
2014-01-16	13.92	13.95	13.89	13.92	3197406
2014-01-17	13.88	13.90	13.81	13.84	3104130
2014-01-21	13.94	13.94	13.82	13.91	139740
2014-01-22	13.87	13.94	13.87	13.93	973362
2014-01-23	13.88	13.88	13.72	13.83	501510
2014-01-24	13.80	13.80	13.54	13.54	359232
2014-01-27	13.57	13.57	13.36	13.43	239670
2014-01-28	13.34	13.38	13.26	13.36	150210
2014-01-29	13.27	13.34	13.20	13.24	316722
2014-01-30	13.39	13.44	13.34	13.40	167910
2014-01-31	13.33	13.44	13.29	13.40	133842
2014-02-03	13.40	13.43	13.10	13.12	444792
2014-02-04	13.21	13.23	13.14	13.20	192114
2014-02-05	13.16	13.23	13.08	13.19	565302
2014-02-06	13.20	13.38	13.20	13.38	168306
2014-02-07	13.48	13.56	13.41	13.56	114966
2014-02-10	13.52	13.59	13.52	13.57	109806
2014-02-11	13.63	13.80	13.63	13.77	353904
2014-02-12	13.81	13.84	13.78	13.80	581256
2014-02-13	13.72	13.90	13.72	13.90	121968
2014-02-14	13.90	13.97	13.88	13.93	123888
2014-02-18	14.01	14.02	13.93	13.98	314094
2014-02-19	13.95	14.02	13.88	13.89	148146
2014-02-20	13.90	13.95	13.83	13.94	130272
2014-02-21	14.01	14.03	13.93	13.93	149946
2014-02-24	13.92	14.07	13.92	13.99	139908
2014-02-25	14.04	14.04	13.94	13.94	200124
2014-02-26	14.00	14.05	13.94	13.96	87564
2014-02-27	13.98	14.08	13.98	14.06	161976
2014-02-28	14.11	14.14	13.99	14.04	110898
2014-03-03	13.85	13.94	13.83	13.87	491514
2014-03-04	14.01	14.12	14.01	14.12	488010
2014-03-05	14.15	14.15	14.10	14.13	81804
2014-03-06	14.20	14.20	14.15	14.17	136818
2014-03-07	14.18	14.18	14.08	14.12	68142
2014-03-10	14.12	14.13	14.05	14.10	75372
2014-03-11	14.14	14.15	14.02	14.04	171264
2014-03-12	13.99	14.06	13.93	14.06	470436
2014-03-13	14.11	14.11	13.81	13.85	123084
2014-03-14	13.75	13.84	13.74	13.75	189756
2014-03-17	13.86	13.95	13.86	13.91	125082
2014-03-18	13.94	14.10	13.94	14.10	68682
2014-03-19	14.08	14.09	13.96	13.99	222678
2014-03-20	13.99	14.09	13.97	14.04	162102
2014-03-21	14.17	14.17	13.96	14.00	113550
2014-03-24	14.07	14.08	13.88	13.98	118656
2014-03-25	14.06	14.08	13.97	14.05	97944
2014-03-26	14.13	14.17	13.95	13.95	76008
2014-03-27	13.95	13.97	13.87	13.92	89928
2014-03-28	13.99	14.05	13.94	13.96	96756
2014-03-31	14.03	14.13	14.03	14.08	110718
2014-04-01	14.17	14.26	14.17	14.25	615564
2014-04-02	14.29	14.33	14.21	14.28	217668
2014-04-03	14.33	14.33	14.17	14.21	93558
2014-04-04	14.29	14.29	13.92	13.95	330972
2014-04-07	13.89	13.95	13.78	13.83	108138
2014-04-08	13.83	13.96	13.83	13.96	131016
2014-04-09	13.99	14.17	13.97	14.17	761604
2014-04-10	14.12	14.13	13.81	13.82	282936
2014-04-11	13.74	13.82	13.65	13.67	177396
2014-04-14	13.73	13.83	13.67	13.77	296556
2014-04-15	13.79	13.83	13.60	13.82	1760412
2014-04-16	13.94	13.98	13.82	13.98	280470
2014-04-17	13.94	14.00	13.84	13.96	130824
2014-04-21	13.97	14.02	13.91	14.01	53976
2014-04-22	13.97	14.08	13.97	14.07	244158
2014-04-23	13.99	14.00	13.93	13.95	119292
2014-04-24	14.11	14.13	13.99	14.07	202044
2014-04-25	13.96	13.98	13.86	13.87	85074
2014-04-28	13.94	14.04	13.82	14.00	121650
2014-04-29	14.00	14.10	14.00	14.07	56724
2014-04-30	14.04	14.13	13.98	14.08	160866
2014-05-01	14.08	14.17	14.04	14.06	826692
2014-05-02	14.10	14.13	14.06	14.07	76392
2014-05-05	14.02	14.11	13.99	14.09	315828
2014-05-06	14.11	14.11	13.97	13.97	62052
2014-05-07	14.01	14.02	13.85	13.96	107160
2014-05-08	13.97	14.11	13.93	13.96	178668
2014-05-09	13.92	13.98	13.88	13.96	124254
2014-05-12	14.10	14.21	14.10	14.20	279072
2014-05-13	14.19	14.26	14.18	14.23	301332
2014-05-14	14.23	14.24	14.12	14.15	101598
2014-05-15	14.18	14.22	13.99	14.02	768852
2014-05-16	14.07	14.13	14.02	14.11	358218
2014-05-19	14.11	14.23	14.05	14.20	138882
2014-05-20	14.20	14.25	14.12	14.14	117144
2014-05-21	14.20	14.26	14.20	14.25	47010
2014-05-22	14.28	14.34	14.26	14.28	68202
2014-05-23	14.32	14.41	14.31	14.41	50382
2014-05-27	14.47	14.53	14.47	14.53	121812
2014-05-28	14.56	14.60	14.50	14.51	329868
2014-05-29	14.59	14.60	14.55	14.58	63000
2014-05-30	14.63	14.64	14.56	14.63	398310
2014-06-02	14.63	14.70	14.53	14.60	330660
2014-06-03	14.57	14.64	14.56	14.61	138900
2014-06-04	14.59	14.65	14.53	14.61	4263642
2014-06-05	14.67	14.75	14.60	14.75	223590
2014-06-06	14.79	14.81	14.77	14.78	109128
2014-06-09	14.78	14.83	14.76	14.81	103254
2014-06-10	14.82	14.84	14.79	14.83	52002
2014-06-11	14.76	14.81	14.75	14.80	97164
2014-06-12	14.76	14.79	14.63	14.65	411174
2014-06-13	14.74	14.75	14.68	14.73	67512
2014-06-16	14.69	14.77	14.68	14.73	54492
2014-06-17	14.75	14.81	14.74	14.78	54912
2014-06-18	14.83	14.88	14.75	14.88	58998
2014-06-19	14.90	14.90	14.79	14.84	109842
2014-06-20	14.85	14.85	14.77	14.81	148566
2014-06-23	14.81	14.84	14.78	14.82	121404
2014-06-24	14.72	14.83	14.66	14.69	161250
2014-06-25	14.61	14.74	14.61	14.73	98724
2014-06-26	14.79	14.79	14.64	14.73	132018
2014-06-27	14.72	14.79	14.70	14.79	35664
2014-06-30	14.80	14.86	14.80	14.83	592344
2014-07-01	14.91	15.03	14.89	15.00	191310
2014-07-02	15.01	15.04	14.97	15.00	272322
2014-07-03	15.04	15.08	15.03	15.07	42336
2014-07-07	15.01	15.07	15.01	15.03	513570
2014-07-08	15.04	15.04	14.84	14.93	145380
2014-07-09	14.95	15.00	14.95	14.99	59058
2014-07-10	14.81	14.96	14.78	14.93	140892
2014-07-11	14.93	14.98	14.91	14.97	68964
2014-07-14	15.05	15.10	15.05	15.08	121272
2014-07-15	15.12	15.14	14.99	15.04	107544
2014-07-16	15.16	15.19	15.13	15.16	67236
2014-07-17	15.15	15.17	14.93	14.97	324606
2014-07-18	15.08	15.18	15.05	15.15	219444
2014-07-21	15.15	15.20	15.09	15.17	59922
2014-07-22	15.22	15.32	15.22	15.32	89154
2014-07-23	15.34	15.35	15.29	15.32	61740
2014-07-24	15.33	15.38	15.30	15.31	54438
2014-07-25	15.28	15.29	15.20	15.27	143904
2014-07-28	15.26	15.33	15.20	15.30	58230
2014-07-29	15.34	15.34	15.24	15.24	284574
2014-07-30	15.33	15.34	15.24	15.29	83946
2014-07-31	15.15	15.15	15.00	15.01	426576
2014-08-01	14.91	14.99	14.85	14.91	535092
2014-08-04	14.97	15.05	14.90	15.03	123720
2014-08-05	14.98	14.98	14.80	14.87	262878
2014-08-06	14.76	14.91	14.72	14.85	265332
2014-08-07	14.88	14.92	14.74	14.77	288600
2014-08-08	14.79	14.87	14.73	14.85	172848
2014-08-11	14.93	14.99	14.91	14.96	67806
2014-08-12	14.94	14.97	14.87	14.93	512142
2014-08-13	14.98	15.07	14.96	15.06	75702
2014-08-14	15.11	15.12	15.06	15.11	86682
2014-08-15	15.19	15.22	15.02	15.12	54870
2014-08-18	15.20	15.28	15.18	15.27	115458
2014-08-19	15.27	15.38	15.27	15.36	173232
2014-08-20	15.35	15.38	15.32	15.37	71838
2014-08-21	15.38	15.44	15.37	15.42	86718
2014-08-22	15.41	15.45	15.38	15.42	237336
2014-08-25	15.49	15.49	15.41	15.44	185598
2014-08-26	15.44	15.47	15.42	15.43	312150
2014-08-27	15.43	15.49	15.41	15.43	149256
2014-08-28	15.37	15.43	15.36	15.41	47322
2014-08-29	15.47	15.50	15.41	15.48	514920
2014-09-02	15.50	15.51	15.44	15.50	338484
2014-09-03	15.55	15.56	15.40	15.41	152130
2014-09-04	15.44	15.50	15.35	15.38	94752
2014-09-05	15.40	15.47	15.39	15.46	97470
2014-09-08	15.46	15.54	15.44	15.49	100110
2014-09-09	15.49	15.49	15.34	15.39	210846
2014-09-10	15.39	15.50	15.37	15.49	407850
2014-09-11	15.46	15.50	15.38	15.50	121794
2014-09-12	15.49	15.49	15.38	15.44	490158
2014-09-15	15.45	15.45	15.34	15.36	82416
2014-09-16	15.32	15.47	15.30	15.46	86922
2014-09-17	15.46	15.53	15.41	15.45	118896
2014-09-18	15.54	15.58	15.51	15.58	114444
2014-09-19	15.59	15.59	15.45	15.52	65664
2014-09-22	15.49	15.50	15.33	15.37	69708
2014-09-23	15.32	15.36	15.31	15.34	91872
2014-09-24	15.31	15.42	15.27	15.42	69084
2014-09-25	15.37	15.37	15.10	15.10	124746
2014-09-26	15.15	15.27	15.14	15.24	396420
2014-09-29	15.08	15.24	15.07	15.24	91152
2014-09-30	15.28	15.29	15.20	15.25	306360
2014-10-01	15.17	15.17	14.96	14.97	215148
2014-10-02	14.99	15.02	14.82	14.99	301080
2014-10-03	15.06	15.14	15.05	15.08	478794
2014-10-06	15.17	15.19	15.08	15.10	60498
2014-10-07	15.06	15.06	14.86	14.86	132564
2014-10-08	14.85	15.12	14.76	15.12	175266
2014-10-09	15.05	15.08	14.83	14.83	307542
2014-10-10	14.74	14.77	14.43	14.43	344364
2014-10-13	14.45	14.55	14.27	14.27	861288
2014-10-14	14.43	14.49	14.30	14.33	583428
2014-10-15	14.17	14.30	13.83	14.25	385524
2014-10-16	14.00	14.23	13.95	14.17	292536
2014-10-17	14.34	14.42	14.27	14.32	137562
2014-10-20	14.25	14.44	14.16	14.43	261450
2014-10-21	14.56	14.68	14.52	14.66	83712
2014-10-22	14.75	14.78	14.62	14.63	300492
2014-10-23	14.78	14.90	14.74	14.83	351168
2014-10-24	14.90	14.93	14.84	14.93	90984
2014-10-27	14.89	14.94	14.85	14.93	206304
2014-10-28	14.97	15.14	14.97	15.14	340098
2014-10-29	15.11	15.18	15.04	15.13	1191546
2014-10-30	15.11	15.20	15.06	15.19	896244
2014-10-31	15.40	15.49	15.36	15.49	651738
2014-11-03	15.48	15.55	15.46	15.51	74478
2014-11-04	15.48	15.52	15.41	15.50	114018
2014-11-05	15.58	15.59	15.48	15.53	240660
2014-11-06	15.51	15.53	15.45	15.53	111678
2014-11-07	15.52	15.53	15.45	15.52	89724
2014-11-10	15.57	15.61	15.54	15.59	386820
2014-11-11	15.60	15.60	15.55	15.58	80994
2014-11-12	15.53	15.62	15.53	15.62	55842
2014-11-13	15.65	15.74	15.65	15.72	450174
2014-11-14	15.70	15.79	15.70	15.77	169338
2014-11-17	15.74	15.76	15.67	15.73	87966
2014-11-18	15.76	15.85	15.76	15.81	165870
2014-11-19	15.82	15.82	15.68	15.74	300930
2014-11-20	15.68	15.82	15.66	15.82	78366
2014-11-21	15.98	16.01	15.83	15.86	113838
2014-11-24	15.89	15.96	15.85	15.95	73776
2014-11-25	15.99	16.04	15.96	15.96	78642
2014-11-26	15.98	16.12	15.98	16.10	435492
2014-11-28	16.14	16.20	16.10	16.14	544986
2014-12-01	16.14	16.17	15.99	16.01	76014
2014-12-02	16.01	16.07	16.00	16.04	495930
2014-12-03	16.09	16.15	16.04	16.13	401202
2014-12-04	16.12	16.17	16.08	16.13	89286
2014-12-05	16.14	16.18	16.08	16.08	116856
2014-12-08	16.05	16.10	15.88	15.94	884004
2014-12-09	15.79	16.00	15.73	15.98	266400
2014-12-10	15.94	15.96	15.70	15.74	430548
2014-12-11	15.81	15.97	15.78	15.81	240096
2014-12-12	15.72	15.80	15.56	15.56	142818
2014-12-15	15.68	15.71	15.39	15.46	179736
2014-12-16	15.36	15.58	15.27	15.30	115296
2014-12-17	15.33	15.55	15.25	15.54	181530
2014-12-18	15.79	15.96	15.78	15.95	53742
2014-12-19	15.91	15.96	15.86	15.92	149754
2014-12-22	15.94	16.07	15.94	16.07	180192
2014-12-23	16.09	16.14	16.08	16.10	296070
2014-12-24	16.13	16.14	16.09	16.10	112824
2014-12-26	16.14	16.19	16.14	16.17	39396
2014-12-29	16.11	16.13	16.06	16.08	135792
2014-12-30	16.07	16.07	15.93	15.94	302388
2014-12-31	15.97	16.04	15.80	15.81	186924
2015-01-02	15.87	15.92	15.67	15.76	113052
2015-01-05	15.63	15.65	15.46	15.49	369534
2015-01-06	15.50	15.53	15.23	15.31	188286
2015-01-07	15.43	15.49	15.39	15.46	610380
2015-01-08	15.59	15.82	15.56	15.80	190062
2015-01-09	15.83	15.85	15.62	15.73	156750
2015-01-12	15.73	15.77	15.52	15.58	270810
2015-01-13	15.73	15.88	15.48	15.58	154860
2015-01-14	15.45	15.57	15.37	15.50	256380
2015-01-15	15.61	15.61	15.33	15.35	166002
2015-01-16	15.31	15.48	15.27	15.47	196302
2015-01-20	15.54	15.62	15.42	15.60	361422
2015-01-21	15.55	15.72	15.55	15.66	366030
2015-01-22	15.69	15.94	15.61	15.92	241158
2015-01-23	15.89	15.98	15.89	15.93	483954
2015-01-26	15.98	15.98	15.86	15.93	179664
2015-01-27	15.67	15.67	15.47	15.49	396708
2015-01-28	15.74	15.75	15.44	15.46	131334
2015-01-29	15.47	15.60	15.34	15.58	1257018
2015-01-30	15.52	15.60	15.33	15.34	652926
2015-02-02	15.41	15.52	15.25	15.51	171066
2015-02-03	15.55	15.67	15.52	15.66	299304
2015-02-04	15.60	15.78	15.60	15.67	264600
2015-02-05	15.74	15.83	15.67	15.83	266100
2015-02-06	15.84	15.85	15.66	15.68	226230
2015-02-09	15.65	15.73	15.60	15.67	285684
2015-02-10	15.78	15.90	15.71	15.90	119820
2015-02-11	15.88	15.96	15.86	15.94	135234
2015-02-12	16.03	16.17	16.03	16.14	220728
2015-02-13	16.20	16.29	16.17	16.27	107706
2015-02-17	16.26	16.30	16.23	16.29	127056
2015-02-18	16.28	16.33	16.25	16.31	446412
2015-02-19	16.28	16.39	16.28	16.37	152478
2015-02-20	16.37	16.49	16.31	16.46	182496
2015-02-23	16.48	16.50	16.40	16.48	204072
2015-02-24	16.49	16.57	16.42	16.54	246768
2015-02-25	16.53	16.54	16.43	16.46	156156
2015-02-26	16.50	16.57	16.45	16.56	141822
2015-02-27	16.56	16.57	16.47	16.48	128604
2015-03-02	16.54	16.66	16.53	16.66	237960
2015-03-03	16.62	16.64	16.47	16.53	209406
2015-03-04	16.47	16.50	16.38	16.49	131232
2015-03-05	16.53	16.56	16.41	16.46	111696
2015-03-06	16.47	16.48	16.26	16.27	79848
2015-03-09	16.30	16.40	16.27	16.34	85506
2015-03-10	16.21	16.23	16.00	16.01	222738
2015-03-11	16.08	16.08	15.95	15.96	166020
2015-03-12	15.98	16.04	15.96	16.03	468114
2015-03-13	16.01	16.02	15.89	15.99	211950
2015-03-16	16.07	16.18	16.07	16.18	263394
2015-03-17	16.15	16.24	16.15	16.21	258132
2015-03-18	16.24	16.52	16.17	16.46	139014
2015-03-19	16.47	16.47	16.36	16.42	136014
2015-03-20	16.52	16.60	16.52	16.52	109038
2015-03-23	16.58	16.63	16.54	16.56	302820
2015-03-24	16.55	16.61	16.50	16.50	217794
2015-03-25	16.51	16.56	16.12	16.15	386094
2015-03-26	15.99	16.13	15.86	16.08	166212
2015-03-27	16.09	16.12	16.00	16.12	96180
2015-03-30	16.21	16.29	16.14	16.27	68784
2015-03-31	16.19	16.24	16.10	16.14	485970
2015-04-01	16.16	16.16	16.01	16.07	109032
2015-04-02	16.16	16.20	16.10	16.12	1201662
2015-04-06	16.09	16.33	16.09	16.30	118320
2015-04-07	16.31	16.37	16.25	16.25	376464
2015-04-08	16.27	16.35	16.24	16.29	125322
2015-04-09	16.30	16.39	16.26	16.38	306540
2015-04-10	16.37	16.45	16.34	16.45	76584
2015-04-13	16.45	16.53	16.38	16.38	799464
2015-04-14	16.38	16.43	16.26	16.33	1215126
2015-04-15	16.34	16.47	16.32	16.41	142164
2015-04-16	16.38	16.43	16.32	16.39	188406
2015-04-17	16.22	16.22	16.07	16.12	119892
2015-04-20	16.22	16.37	16.22	16.35	886644
2015-04-21	16.47	16.53	16.40	16.40	340050
2015-04-22	16.48	16.61	16.44	16.61	76554
2015-04-23	16.52	16.67	16.52	16.62	249270
2015-04-24	16.76	16.77	16.70	16.76	230604
2015-04-27	16.85	16.88	16.78	16.81	228798
2015-04-28	16.80	16.86	16.70	16.80	211668
2015-04-29	16.76	16.80	16.64	16.73	336132
2015-04-30	16.62	16.64	16.43	16.46	81606
2015-05-01	16.54	16.65	16.48	16.64	159282
2015-05-04	16.68	16.73	16.64	16.64	602340
2015-05-05	16.58	16.61	16.38	16.38	108384
2015-05-06	16.46	16.46	16.18	16.29	232824
2015-05-07	16.30	16.43	16.30	16.40	273312
2015-05-08	16.56	16.65	16.53	16.65	243354
2015-05-11	16.62	16.63	16.55	16.55	53148
2015-05-12	16.46	16.53	16.38	16.47	76992
2015-05-13	16.56	16.64	16.52	16.57	114918
2015-05-14	16.69	16.84	16.64	16.84	151638
2015-05-15	16.85	16.87	16.77	16.80	63402
2015-05-18	16.79	16.85	16.73	16.82	74682
2015-05-19	16.85	16.90	16.81	16.81	99360
2015-05-20	16.84	16.90	16.79	16.83	207126
2015-05-21	16.79	16.89	16.79	16.88	107538
2015-05-22	16.86	16.91	16.86	16.88	45654
2015-05-26	16.82	16.82	16.56	16.62	302574
2015-05-27	16.68	16.91	16.67	16.87	101772
2015-05-28	16.86	16.89	16.82	16.88	158448
2015-05-29	16.86	16.86	16.71	16.75	140184
2015-06-01	16.78	16.85	16.67	16.76	179046
2015-06-02	16.73	16.83	16.66	16.76	210564
2015-06-03	16.82	16.87	16.76	16.77	81282
2015-06-04	16.72	16.78	16.60	16.63	167550
2015-06-05	16.60	16.64	16.49	16.57	183906
2015-06-08	16.53	16.53	16.36	16.41	109716
2015-06-09	16.36	16.39	16.23	16.33	281148
2015-06-10	16.40	16.62	16.39	16.59	1044864
2015-06-11	16.61	16.66	16.56	16.57	1033596
2015-06-12	16.52	16.54	16.47	16.48	117558
2015-06-15	16.34	16.38	16.26	16.38	254424
2015-06-16	16.35	16.47	16.34	16.44	174558
2015-06-17	16.46	16.50	16.36	16.48	118896
2015-06-18	16.47	16.63	16.47	16.58	423894
2015-06-19	16.61	16.63	16.50	16.50	125994
2015-06-22	16.63	16.69	16.61	16.65	114606
2015-06-23	16.68	16.68	16.63	16.68	234786
2015-06-24	16.55	16.61	16.49	16.50	86316
2015-06-25	16.54	16.55	16.43	16.46	47976
2015-06-26	16.42	16.43	16.25	16.32	174060
2015-06-29	16.16	16.16	15.91	15.91	116916
2015-06-30	16.05	16.06	15.90	15.95	419748
2015-07-01	16.09	16.15	16.01	16.07	681660
2015-07-02	16.10	16.13	16.02	16.07	95238
2015-07-06	15.91	16.02	15.84	15.93	128226
2015-07-07	15.92	15.96	15.66	15.92	275844
2015-07-08	15.76	15.77	15.61	15.62	669786
2015-07-09	15.78	15.90	15.66	15.68	94086
2015-07-10	15.92	15.94	15.82	15.90	97782
2015-07-13	16.01	16.14	16.01	16.12	129432
2015-07-14	16.11	16.19	16.07	16.17	92172
2015-07-15	16.17	16.22	16.13	16.15	103962
2015-07-16	16.29	16.34	16.26	16.34	410748
2015-07-17	16.49	16.59	16.49	16.59	156954
2015-07-20	16.66	16.72	16.60	16.67	472740
2015-07-21	16.65	16.69	16.58	16.61	660804
2015-07-22	16.25	16.40	16.25	16.34	119598
2015-07-23	16.35	16.40	16.25	16.26	146568
2015-07-24	16.35	16.37	16.13	16.14	206796
2015-07-27	16.07	16.10	15.97	16.00	1081248
2015-07-28	16.07	16.17	15.95	16.13	63636
2015-07-29	16.13	16.26	16.08	16.23	80166
2015-07-30	16.14	16.26	16.10	16.24	72618
2015-07-31	16.30	16.32	16.16	16.19	340944
2015-08-03	16.16	16.19	15.99	16.07	58086
2015-08-04	16.04	16.06	15.93	15.96	277098
2015-08-05	16.01	16.21	16.01	16.09	154620
2015-08-06	16.10	16.14	15.91	15.95	324864
2015-08-07	15.94	15.98	15.87	15.94	138888
2015-08-10	16.06	16.22	16.06	16.19	85038
2015-08-11	16.11	16.12	15.88	15.92	101886
2015-08-12	15.80	15.98	15.66	15.94	349332
2015-08-13	16.02	16.05	15.93	15.96	59298
2015-08-14	15.93	16.04	15.92	16.04	68652
2015-08-17	15.94	16.07	15.89	16.07	258414
2015-08-18	16.03	16.03	15.96	15.98	90840
2015-08-19	15.92	15.97	15.77	15.86	161910
2015-08-20	15.71	15.74	15.49	15.49	142902
2015-08-21	15.33	15.35	14.86	14.86	359556
2015-08-24	14.65	14.86	13.33	14.33	958128
2015-08-25	14.48	15.10	14.25	14.35	508632
2015-08-26	14.39	14.97	14.39	14.97	328908
2015-08-27	15.11	15.30	15.01	15.30	376446
2015-08-28	15.22	15.34	15.22	15.31	229782
2015-08-31	15.24	15.34	15.16	15.20	683064
2015-09-01	15.04	15.04	14.63	14.72	726462
2015-09-02	14.99	15.05	14.81	15.05	135786
2015-09-03	15.15	15.25	15.05	15.08	261732
2015-09-04	14.93	14.93	14.75	14.84	232584
2015-09-08	15.13	15.26	15.09	15.24	1060056
2015-09-09	15.40	15.44	15.06	15.07	227700
2015-09-10	15.06	15.27	15.06	15.21	80874
2015-09-11	15.09	15.25	15.07	15.24	586656
2015-09-14	15.31	15.31	15.19	15.23	605472
2015-09-15	15.28	15.46	15.27	15.43	307902
2015-09-16	15.47	15.57	15.43	15.56	249402
2015-09-17	15.49	15.67	15.46	15.47	96144
2015-09-18	15.23	15.37	15.21	15.23	142950
2015-09-21	15.28	15.39	15.24	15.35	120384
2015-09-22	15.10	15.13	14.99	15.09	171234
2015-09-23	15.12	15.15	15.04	15.12	176832
2015-09-24	14.97	15.11	14.84	15.09	349020
2015-09-25	15.24	15.28	15.02	15.10	90552
2015-09-28	15.00	15.00	14.72	14.72	91830
2015-09-29	14.76	14.84	14.57	14.67	581466
2015-09-30	14.87	15.01	14.87	15.00	436854
2015-10-01	15.05	15.05	14.83	15.02	195600
2015-10-02	14.88	15.27	14.84	15.27	120996
2015-10-05	15.37	15.60	15.37	15.56	310296
2015-10-06	15.54	15.61	15.51	15.57	172590
2015-10-07	15.73	15.75	15.52	15.69	113916
2015-10-08	15.68	15.80	15.60	15.79	123576
2015-10-09	15.82	15.88	15.78	15.87	81516
2015-10-12	15.87	15.88	15.82	15.87	143004
2015-10-13	15.82	15.91	15.80	15.80	173964
2015-10-14	15.80	15.88	15.74	15.79	131772
2015-10-15	15.92	16.03	15.89	16.03	689460
2015-10-16	16.05	16.05	15.97	16.05	78960
2015-10-19	16.01	16.10	16.01	16.10	804714
2015-10-20	16.04	16.09	16.00	16.05	459366
2015-10-21	16.11	16.15	15.95	15.98	233526
2015-10-22	16.07	16.35	16.07	16.32	217902
2015-10-23	16.68	16.80	16.67	16.74	111108
2015-10-26	16.70	16.70	16.62	16.69	651594
2015-10-27	16.61	16.66	16.54	16.55	276576
2015-10-28	16.63	16.77	16.57	16.76	159966
2015-10-29	16.68	16.76	16.65	16.74	239400
2015-10-30	16.77	16.77	16.62	16.62	288978
2015-11-02	16.68	16.83	16.66	16.83	985128
2015-11-03	16.78	16.98	16.74	16.93	328944
2015-11-04	16.98	16.98	16.90	16.94	326130
2015-11-05	16.97	17.03	16.87	16.92	375372
2015-11-06	16.86	16.94	16.83	16.92	100896
2015-11-09	16.90	16.91	16.71	16.80	633354
2015-11-10	16.66	16.68	16.60	16.65	1058478
2015-11-11	16.72	16.77	16.64	16.66	105330
2015-11-12	16.61	16.66	16.52	16.52	124908
2015-11-13	16.45	16.45	16.21	16.21	142050
2015-11-16	16.18	16.44	16.17	16.42	758448
2015-11-17	16.46	16.55	16.41	16.43	335658
2015-11-18	16.49	16.68	16.49	16.68	282222
2015-11-19	16.70	16.83	16.70	16.74	329928
2015-11-20	16.85	16.89	16.82	16.87	113514
2015-11-23	16.86	16.89	16.74	16.80	92910
2015-11-24	16.70	16.83	16.64	16.78	93630
2015-11-25	16.82	16.82	16.75	16.75	301584
2015-11-27	16.78	16.80	16.73	16.76	67446
2015-11-30	16.80	16.83	16.73	16.78	233148
2015-12-01	16.83	16.97	16.83	16.97	309534
2015-12-02	16.93	17.00	16.82	16.83	140106
2015-12-03	16.90	16.91	16.58	16.65	341184
2015-12-04	16.66	17.03	16.66	17.00	119682
2015-12-07	16.98	16.99	16.82	16.89	161112
2015-12-08	16.70	16.86	16.67	16.82	159882
2015-12-09	16.77	16.88	16.53	16.60	279474
2015-12-10	16.65	16.74	16.61	16.64	127746
2015-12-11	16.45	16.49	16.28	16.30	216582
2015-12-14	16.33	16.41	16.13	16.39	134814
2015-12-15	16.52	16.59	16.47	16.48	194496
2015-12-16	16.60	16.74	16.46	16.70	215604
2015-12-17	16.72	16.75	16.44	16.45	132102
2015-12-18	16.35	16.43	16.14	16.14	219042
2015-12-21	16.20	16.27	16.08	16.20	103980
2015-12-22	16.27	16.35	16.22	16.31	93636
2015-12-23	16.39	16.45	16.36	16.45	171936
2015-12-24	16.44	16.48	16.42	16.46	35070
2015-12-28	16.38	16.43	16.31	16.43	129642
2015-12-29	16.51	16.67	16.49	16.61	445920
2015-12-30	16.57	16.61	16.47	16.47	459408
2015-12-31	16.45	16.45	16.25	16.25	108276
2016-01-04	15.93	16.00	15.75	15.97	264042
2016-01-05	16.04	16.06	15.88	15.92	274062
2016-01-06	15.65	15.77	15.61	15.67	180648
2016-01-07	15.40	15.53	15.22	15.23	305958
2016-01-08	15.37	15.41	15.09	15.11	120090
2016-01-11	15.25	15.25	15.05	15.23	93840
2016-01-12	15.36	15.39	15.19	15.36	149526
2016-01-13	15.46	15.48	14.96	14.98	117348
2016-01-14	15.06	15.35	14.87	15.25	201372
2016-01-15	14.79	14.87	14.58	14.74	551382
2016-01-19	15.00	15.05	14.71	14.83	1147506
2016-01-20	14.55	14.82	14.31	14.70	1062414
2016-01-21	14.75	14.94	14.61	14.76	220956
2016-01-22	15.06	15.19	15.05	15.19	189942
2016-01-25	15.16	15.22	14.97	14.97	489264
2016-01-26	15.04	15.18	14.99	15.12	158202
2016-01-27	15.03	15.09	14.76	14.79	127992
2016-01-28	14.99	15.03	14.83	14.95	134592
2016-01-29	15.07	15.41	15.06	15.41	163092
2016-02-01	15.35	15.51	15.35	15.45	544344
2016-02-02	15.36	15.49	15.12	15.15	265608
2016-02-03	15.27	15.27	14.93	15.13	608994
2016-02-04	15.11	15.28	15.02	15.17	254268
2016-02-05	15.13	15.16	14.67	14.70	140856
2016-02-08	14.49	14.53	14.25	14.48	132834
2016-02-09	14.27	14.56	14.27	14.39	294018
2016-02-10	14.56	14.70	14.42	14.43	181578
2016-02-11	14.24	14.44	14.21	14.39	141720
2016-02-12	14.50	14.55	14.38	14.54	94776
2016-02-16	14.77	14.88	14.70	14.85	418710
2016-02-17	14.96	15.22	14.96	15.18	114108
2016-02-18	15.28	15.31	15.13	15.14	95070
2016-02-19	15.06	15.16	15.03	15.15	80814
2016-02-22	15.29	15.38	15.29	15.33	63450
2016-02-23	15.27	15.28	15.08	15.09	51696
2016-02-24	14.92	15.20	14.84	15.18	378246
2016-02-25	15.23	15.38	15.16	15.38	140472
2016-02-26	15.45	15.47	15.29	15.33	167472
2016-02-29	15.34	15.41	15.23	15.23	172050
2016-03-01	15.37	15.67	15.37	15.66	46116
2016-03-02	15.67	15.72	15.63	15.71	100470
2016-03-03	15.71	15.71	15.71	15.75	100038
2016-03-04	15.82	15.91	15.75	15.81	139440
2016-03-07	15.71	15.77	15.62	15.72	101814
2016-03-08	15.59	15.68	15.54	15.58	192528
2016-03-09	15.64	15.71	15.60	15.70	75468
2016-03-10	15.70	15.70	15.70	15.68	113400
2016-03-11	15.68	15.68	15.68	15.98	120936
2016-03-14	15.98	16.06	15.96	16.03	146406
2016-03-15	16.04	16.04	16.04	16.06	170736
2016-03-16	16.02	16.28	16.02	16.25	81318
2016-03-17	16.20	16.37	16.20	16.34	59058
2016-03-18	16.39	16.39	16.30	16.36	183438
2016-03-21	16.33	16.43	16.33	16.41	269094
2016-03-22	16.36	16.50	16.36	16.45	198618
2016-03-23	16.43	16.44	16.31	16.33	119466
2016-03-24	16.25	16.34	16.25	16.34	34704
2016-03-28	16.36	16.37	16.30	16.33	100794
2016-03-29	16.29	16.57	16.25	16.58	171942
2016-03-30	16.67	16.77	16.67	16.68	117006
2016-03-31	16.68	16.73	16.63	16.64	179304
2016-04-01	16.50	16.73	16.45	16.71	77202
2016-04-04	16.73	16.73	16.61	16.65	230850
2016-04-05	16.65	16.65	16.65	16.45	118260
2016-04-06	16.46	16.64	16.42	16.60	235842
2016-04-07	16.51	16.57	16.34	16.40	70950
2016-04-08	16.55	16.56	16.41	16.45	73770
2016-04-11	16.51	16.63	16.43	16.43	115062
2016-04-12	16.46	16.58	16.36	16.55	1214028
2016-04-13	16.68	16.81	16.68	16.81	109476
2016-04-14	16.78	16.83	16.74	16.78	163968
2016-04-15	16.77	16.80	16.68	16.70	63006
2016-04-18	16.66	16.78	16.66	16.76	100554
2016-04-19	16.82	16.83	16.66	16.71	587334
2016-04-20	16.72	16.82	16.67	16.74	166398
2016-04-21	16.73	16.74	16.65	16.68	144156
2016-04-22	16.48	16.52	16.34	16.42	102870
2016-04-25	16.38	16.39	16.33	16.39	93216
2016-04-26	16.44	16.45	16.30	16.34	192330
2016-04-27	16.16	16.26	16.10	16.24	157026
2016-04-28	16.24	16.29	15.97	16.00	195318
2016-04-29	15.93	15.94	15.74	15.84	279390
2016-05-02	15.89	15.98	15.82	15.94	107040
2016-05-03	15.85	15.87	15.74	15.78	296940
2016-05-04	15.72	15.77	15.67	15.70	136854
2016-05-05	15.77	15.80	15.67	15.71	73230
2016-05-06	15.67	15.81	15.67	15.81	199338
2016-05-09	15.85	15.90	15.80	15.80	220224
2016-05-10	15.85	16.01	15.84	16.01	90252
2016-05-11	15.98	16.05	15.89	15.91	190086
2016-05-12	15.96	15.98	15.74	15.84	101742
2016-05-13	15.80	15.90	15.73	15.78	68082
2016-05-16	15.81	16.03	15.80	15.98	65646
2016-05-17	15.97	16.03	15.82	15.84	60780
2016-05-18	15.82	16.00	15.81	15.90	155958
2016-05-19	15.86	15.86	15.71	15.81	124704
2016-05-20	15.89	16.04	15.89	15.99	144636
2016-05-23	16.03	16.10	16.00	16.00	183594
2016-05-24	16.08	16.32	16.07	16.30	104814
2016-05-25	16.39	16.47	16.35	16.43	237714
2016-05-26	16.47	16.49	16.39	16.47	102126
2016-05-27	16.50	16.56	16.45	16.55	285546
2016-05-31	16.62	16.62	16.50	16.60	226464
2016-06-01	16.53	16.63	16.52	16.58	165672
2016-06-02	16.55	16.59	16.46	16.58	372696
2016-06-03	16.57	16.58	16.47	16.54	307506
2016-06-06	16.60	16.67	16.60	16.63	148806
2016-06-07	16.68	16.74	16.68	16.71	31416
2016-06-08	16.71	16.77	16.68	16.74	113076
2016-06-09	16.66	16.73	16.64	16.72	60252
2016-06-10	16.55	16.58	16.45	16.50	80910
2016-06-13	16.34	16.41	16.28	16.29	86298
2016-06-14	16.24	16.33	16.18	16.27	61860
2016-06-15	16.36	16.40	16.29	16.32	114498
2016-06-16	16.21	16.35	16.14	16.33	68910
2016-06-17	16.31	16.31	16.16	16.22	53634
2016-06-20	16.41	16.50	16.35	16.24	131946
2016-06-21	16.32	16.40	16.29	16.39	51978
2016-06-22	16.42	16.43	16.31	16.33	190020
2016-06-23	16.44	16.58	16.39	16.58	49218
2016-06-24	15.89	16.13	15.78	15.81	310092
2016-06-27	15.69	15.69	15.39	15.45	174612
2016-06-28	15.66	15.79	15.62	15.78	223716
2016-06-29	15.94	16.07	15.92	16.06	103416
2016-06-30	16.08	16.22	16.04	16.22	204636
2016-07-01	16.24	16.33	16.24	16.26	213936
2016-07-05	16.15	16.20	16.04	16.08	46362
2016-07-06	16.01	16.15	15.92	16.14	154038
2016-07-07	16.20	16.24	16.14	16.18	62412
2016-07-08	16.33	16.48	16.33	16.47	77634
2016-07-11	16.58	16.70	16.56	16.64	201858
2016-07-12	16.76	16.82	16.73	16.82	62886
2016-07-13	16.84	16.84	16.77	16.79	40668
2016-07-14	16.93	16.98	16.91	16.94	126210
2016-07-15	16.98	17.00	16.88	16.91	77376
2016-07-18	16.95	17.09	16.95	17.09	150720
2016-07-19	17.03	17.08	17.01	17.04	101580
2016-07-20	17.16	17.31	17.16	17.28	83898
2016-07-21	17.27	17.29	17.16	17.17	165186
2016-07-22	17.19	17.26	17.13	17.25	108906
2016-07-25	17.24	17.26	17.18	17.23	54126
2016-07-26	17.24	17.33	17.22	17.32	88764
2016-07-27	17.50	17.50	17.37	17.43	396150
2016-07-28	17.46	17.50	17.40	17.50	230676
2016-07-29	17.55	17.59	17.50	17.57	240996
2016-08-01	17.55	17.64	17.53	17.60	114000
2016-08-02	17.58	17.58	17.40	17.45	139212
2016-08-03	17.40	17.48	17.40	17.47	109056
2016-08-04	17.51	17.61	17.50	17.59	43866
2016-08-05	17.69	17.81	17.69	17.79	69330
2016-08-08	17.85	17.85	17.77	17.80	150594
2016-08-09	17.86	17.92	17.86	17.89	82050
2016-08-10	17.88	17.92	17.81	17.83	86592
2016-08-11	17.87	17.94	17.87	17.92	58752
2016-08-12	17.85	17.88	17.83	17.85	47340
2016-08-15	17.90	18.01	17.90	17.99	43008
2016-08-16	17.95	17.95	17.89	17.92	297786
2016-08-17	17.89	17.91	17.79	17.90	186084
2016-08-18	17.92	17.97	17.90	17.95	92460
2016-08-19	17.91	17.99	17.91	17.98	428142
2016-08-22	17.94	17.98	17.88	17.95	99162
2016-08-23	18.02	18.08	18.02	18.02	62586
2016-08-24	17.99	18.02	17.90	17.92	95508
2016-08-25	17.90	17.96	17.89	17.94	109740
2016-08-26	17.94	18.06	17.84	17.93	101826
2016-08-29	17.94	18.04	17.94	18.00	330096
2016-08-30	17.99	18.04	17.94	17.96	71538
2016-08-31	17.94	17.97	17.89	17.94	92694
2016-09-01	17.91	18.01	17.85	17.99	630282
2016-09-02	18.06	18.11	18.02	18.08	118686
2016-09-06	18.16	18.22	18.12	18.22	174060
2016-09-07	18.26	18.29	18.19	18.28	104406
2016-09-08	18.23	18.23	18.11	18.15	41988
2016-09-09	17.95	17.99	17.72	17.72	795342
2016-09-12	17.56	17.97	17.55	17.95	221922
2016-09-13	17.84	17.90	17.74	17.81	704910
2016-09-14	17.80	17.97	17.80	17.87	52248
2016-09-15	17.94	18.23	17.94	18.20	811590
2016-09-16	18.15	18.15	18.03	18.11	1001334
2016-09-19	18.20	18.30	18.11	18.11	41136
2016-09-20	18.21	18.22	18.11	18.14	269190
2016-09-21	18.23	18.36	18.14	18.35	71676
2016-09-22	18.51	18.53	18.46	18.48	256260
2016-09-23	18.42	18.43	18.28	18.30	307470
2016-09-26	18.18	18.21	18.14	18.15	155070
2016-09-27	18.17	18.36	18.17	18.35	111078
2016-09-28	18.40	18.46	18.34	18.46	843012
2016-09-29	18.44	18.46	18.29	18.35	305952
2016-09-30	18.40	18.48	18.35	18.45	78414
2016-10-03	18.40	18.42	18.34	18.39	76434
2016-10-04	18.41	18.47	18.28	18.33	138354
2016-10-05	18.41	18.48	18.39	18.45	216834
2016-10-06	18.43	18.51	18.39	18.49	109932
2016-10-07	18.52	18.52	18.36	18.46	94134
2016-10-10	18.54	18.62	18.54	18.56	92910
2016-10-11	18.47	18.49	18.22	18.26	81540
2016-10-12	18.25	18.30	18.16	18.26	51288
2016-10-13	18.13	18.18	17.97	18.13	73080
2016-10-14	18.24	18.30	18.18	18.20	80082
2016-10-17	18.22	18.22	18.15	18.15	105918
2016-10-18	18.32	18.36	18.29	18.29	79944
2016-10-19	18.32	18.37	18.30	18.35	1099938
2016-10-20	18.29	18.33	18.23	18.30	71982
2016-10-21	18.32	18.38	18.29	18.38	52902
2016-10-24	18.47	18.57	18.47	18.56	1078506
2016-10-25	18.56	18.57	18.46	18.50	225690
2016-10-26	18.35	18.47	18.32	18.38	129318
2016-10-27	18.45	18.45	18.27	18.29	110796
2016-10-28	18.36	18.47	18.26	18.29	68262
2016-10-31	18.32	18.37	18.31	18.31	123660
2016-11-01	18.33	18.35	18.04	18.17	119016
2016-11-02	18.13	18.17	18.00	18.04	76806
2016-11-03	18.01	18.03	17.89	17.91	127632
2016-11-04	17.87	17.95	17.81	17.82	95814
2016-11-07	18.12	18.24	18.07	18.23	4333278
2016-11-08	18.20	18.38	18.16	18.28	183690
2016-11-09	18.02	18.23	17.91	18.19	278976
2016-11-10	18.25	18.29	17.72	17.91	204894
2016-11-11	17.80	17.98	17.79	17.97	211596
2016-11-14	17.91	17.92	17.57	17.67	177102
2016-11-15	17.73	17.94	17.73	17.89	208236
2016-11-16	17.81	18.01	17.81	17.99	206892
2016-11-17	18.04	18.16	18.03	18.15	1261878
2016-11-18	18.17	18.17	18.07	18.09	202764
2016-11-21	18.17	18.30	18.17	18.30	246036
2016-11-22	18.37	18.38	18.32	18.34	174720
2016-11-23	18.27	18.29	18.20	18.26	493482
2016-11-25	18.28	18.32	18.25	18.32	337716
2016-11-28	18.29	18.37	18.28	18.30	155082
2016-11-29	18.28	18.43	18.28	18.33	79350
2016-11-30	18.40	18.41	18.19	18.22	195420
2016-12-01	18.17	18.21	17.75	17.78	1411842
2016-12-02	17.73	17.86	17.72	17.84	245736
2016-12-05	17.93	18.04	17.88	18.02	219312
2016-12-06	18.05	18.09	18.00	18.05	709974
2016-12-07	18.09	18.41	18.08	18.36	85434
2016-12-08	18.41	18.50	18.39	18.46	100452
2016-12-09	18.49	18.55	18.48	18.55	107250
2016-12-12	18.48	18.48	18.39	18.46	114906
2016-12-13	18.54	18.76	18.54	18.66	86580
2016-12-14	18.68	18.75	18.57	18.57	180660
2016-12-15	18.58	18.72	18.58	18.62	3843414
2016-12-16	18.68	18.68	18.49	18.52	91584
2016-12-19	18.56	18.68	18.52	18.63	122766
2016-12-20	18.66	18.70	18.64	18.69	123534
2016-12-21	18.65	18.68	18.60	18.57	97890
2016-12-22	18.53	18.53	18.43	18.47	94176
2016-12-23	18.48	18.49	18.45	18.49	61494
2016-12-27	18.53	18.64	18.53	18.56	66222
2016-12-28	18.62	18.64	18.43	18.43	99756
2016-12-29	18.46	18.48	18.42	18.46	149544
2016-12-30	18.51	18.51	18.27	18.31	303786
2017-01-03	18.43	18.54	18.36	18.46	483348
2017-01-04	18.48	18.56	18.48	18.54	120054
2017-01-05	18.57	18.63	18.56	18.63	251964
2017-01-06	18.64	18.80	18.58	18.76	228408
2017-01-09	18.77	18.85	18.77	18.82	199698
2017-01-10	18.83	18.88	18.79	18.82	72636
2017-01-11	18.83	18.94	18.82	18.94	118614
2017-01-12	18.90	18.92	18.76	18.92	128580
2017-01-13	18.92	18.96	18.90	18.95	63762
2017-01-17	18.88	18.91	18.83	18.87	155376
2017-01-18	18.89	18.93	18.86	18.90	78348
2017-01-19	18.90	18.97	18.84	18.86	8844228
2017-01-20	18.92	19.00	18.91	18.96	102018
2017-01-23	18.95	19.03	18.91	19.00	147318
2017-01-24	19.03	19.21	19.03	19.19	126096
2017-01-25	19.36	19.45	19.34	19.43	1721310
2017-01-26	19.47	19.48	19.37	19.42	154032
2017-01-27	19.42	19.48	19.40	19.43	160722
2017-01-30	19.34	19.34	19.21	19.31	173040
2017-01-31	19.25	19.25	19.15	19.22	143220
2017-02-01	19.37	19.39	19.26	19.34	181788
2017-02-02	19.34	19.41	19.30	19.38	72978
2017-02-03	19.46	19.53	19.46	19.51	145590
2017-02-06	19.44	19.52	19.44	19.52	69762
2017-02-07	19.53	19.59	19.50	19.56	163680
2017-02-08	19.56	19.61	19.53	19.60	63366
2017-02-09	19.59	19.67	19.58	19.63	233160
2017-02-10	19.66	19.70	19.64	19.66	60234
2017-02-13	19.72	19.81	19.72	19.78	127110
2017-02-14	19.75	19.83	19.72	19.83	94734
2017-02-15	19.82	19.93	19.82	19.93	112944
2017-02-16	19.96	20.00	19.93	19.99	119838
2017-02-17	19.92	19.99	19.92	19.99	85272
2017-02-21	20.04	20.13	20.02	20.12	238938
2017-02-22	20.09	20.15	20.06	20.13	742788
2017-02-23	20.18	20.20	20.07	20.12	74886
2017-02-24	19.99	20.11	19.99	20.11	166800
2017-02-27	20.11	20.11	20.05	20.09	41100
2017-02-28	20.09	20.09	19.99	20.03	73458
2017-03-01	20.15	20.34	20.12	20.32	713532
2017-03-02	20.30	20.32	20.17	20.18	304836
2017-03-03	20.19	20.22	20.13	20.22	95112
2017-03-06	20.15	20.23	20.13	20.19	171522
2017-03-07	20.20	20.29	20.20	20.24	195432
2017-03-08	20.25	20.29	20.22	20.22	90282
2017-03-09	20.21	20.24	20.13	20.21	83652
2017-03-10	20.33	20.37	20.28	20.34	68568
2017-03-13	20.37	20.41	20.37	20.38	255744
2017-03-14	20.36	20.38	20.29	20.35	56196
2017-03-15	20.40	20.56	20.34	20.50	148734
2017-03-16	20.61	20.64	20.56	20.61	745344
2017-03-17	20.63	20.67	20.60	20.62	1548708
2017-03-20	20.66	20.71	20.63	20.66	141540
2017-03-21	20.75	20.79	20.40	20.40	165666
2017-03-22	20.41	20.57	20.40	20.56	239760
2017-03-23	20.50	20.56	20.45	20.47	142920
2017-03-24	20.53	20.63	20.47	20.52	81924
2017-03-27	20.38	20.61	20.37	20.58	999552
2017-03-28	20.56	20.75	20.56	20.71	104766
2017-03-29	20.68	20.76	20.66	20.72	324930
2017-03-30	20.72	20.78	20.72	20.75	199686
2017-03-31	20.68	20.76	20.67	20.71	108750
2017-04-03	20.74	20.77	20.59	20.71	172500
2017-04-04	20.63	20.71	20.59	20.70	85104
2017-04-05	20.77	20.84	20.62	20.66	95952
2017-04-06	20.66	20.66	20.59	20.63	140592
2017-04-07	20.59	20.63	20.53	20.60	105768
2017-04-10	20.60	20.62	20.54	20.56	86388
2017-04-11	20.52	20.52	20.31	20.47	104382
2017-04-12	20.47	20.50	20.38	20.41	320232
2017-04-13	20.40	20.53	20.38	20.39	141588
2017-04-17	20.40	20.54	20.40	20.54	83196
2017-04-18	20.44	20.52	20.44	20.49	295140
2017-04-19	20.52	20.56	20.44	20.44	236604
2017-04-20	20.54	20.70	20.54	20.68	79314
2017-04-21	20.69	20.72	20.64	20.68	101286
2017-04-24	20.94	20.97	20.89	20.96	400716
2017-04-25	21.08	21.16	21.06	21.13	218058
2017-04-26	21.11	21.14	21.05	21.05	89784
2017-04-27	21.15	21.21	21.13	21.19	106596
2017-04-28	21.29	21.31	21.23	21.29	120126
2017-05-01	21.38	21.51	21.34	21.47	128616
2017-05-02	21.55	21.57	21.50	21.56	502176
2017-05-03	21.50	21.54	21.46	21.53	141888
2017-05-04	21.53	21.56	21.50	21.54	79590
2017-05-05	21.57	21.65	21.54	21.65	80346
2017-05-08	21.67	21.74	21.64	21.70	114300
2017-05-09	21.78	21.86	21.77	21.81	133134
2017-05-10	21.79	21.91	21.75	21.84	73470
2017-05-11	21.78	21.84	21.71	21.83	108954
2017-05-12	21.86	21.91	21.84	21.90	693816
2017-05-15	21.96	22.05	21.96	22.05	170838
2017-05-16	22.09	22.15	22.02	22.15	116970
2017-05-17	22.00	22.02	21.60	21.61	226038
2017-05-18	21.56	21.76	21.56	21.70	435906
2017-05-19	21.83	21.91	21.82	21.84	152838
2017-05-22	21.89	22.05	21.89	22.05	110394
2017-05-23	22.09	22.12	22.00	22.05	130464
2017-05-24	22.14	22.16	22.08	22.16	120348
2017-05-25	22.23	22.36	22.22	22.31	98892
2017-05-26	22.33	22.34	22.29	22.34	2355012
2017-05-30	22.27	22.37	22.27	22.34	188400
2017-05-31	22.40	22.43	22.25	22.29	145794
2017-06-01	22.35	22.37	22.24	22.36	824586
2017-06-02	22.49	22.61	22.44	22.61	274206
2017-06-05	22.61	22.67	22.61	22.62	143184
2017-06-06	22.60	22.68	22.56	22.58	110166
2017-06-07	22.63	22.68	22.54	22.64	141264
2017-06-08	22.70	22.73	22.59	22.73	227184
2017-06-09	22.76	22.80	21.92	22.21	394512
2017-06-12	21.95	21.99	21.64	21.96	305940
2017-06-13	22.13	22.21	22.02	22.17	203484
2017-06-14	22.28	22.31	21.95	22.08	199566
2017-06-15	21.85	21.98	21.73	21.96	126756
2017-06-16	21.98	22.01	21.90	21.96	227118
2017-06-19	22.18	22.33	22.15	22.22	122376
2017-06-20	22.25	22.27	22.08	22.08	188676
2017-06-21	22.14	22.21	22.11	22.21	288732
2017-06-22	22.28	22.31	22.19	22.26	71790
2017-06-23	22.24	22.42	22.22	22.39	91194
2017-06-26	22.53	22.58	22.30	22.32	145470
2017-06-27	22.25	22.26	22.02	22.02	140388
2017-06-28	22.04	22.23	21.90	22.21	120420
2017-06-29	22.12	22.12	21.67	21.85	690054
2017-06-30	21.91	21.95	21.81	21.82	267672
2017-07-03	21.85	21.92	21.63	21.64	191028
2017-07-05	21.65	21.84	21.63	21.81	248856
2017-07-06	21.65	21.71	21.55	21.61	106020
2017-07-07	21.66	21.92	21.66	21.86	272478
2017-07-10	21.88	22.09	21.86	22.05	126354
2017-07-11	22.05	22.18	22.03	22.15	76554
2017-07-12	22.31	22.49	22.31	22.46	86538
2017-07-13	22.47	22.58	22.47	22.54	128520
2017-07-14	22.58	22.75	22.58	22.73	75186
2017-07-17	22.71	22.77	22.66	22.69	250632
2017-07-18	22.70	22.83	22.65	22.83	121194
2017-07-19	22.89	23.00	22.89	22.99	113736
2017-07-20	23.04	23.06	22.93	23.04	149772
2017-07-21	22.92	23.00	22.91	22.98	91452
2017-07-24	22.98	23.07	22.96	23.06	62478
2017-07-25	22.99	23.03	22.93	23.00	132114
2017-07-26	23.05	23.07	22.97	23.04	74460
2017-07-27	23.19	23.22	22.69	22.93	107928
2017-07-28	22.77	22.89	22.75	22.84	85890
2017-07-31	22.94	22.96	22.75	22.81	159060
2017-08-01	22.87	22.90	22.84	22.89	81996
2017-08-02	23.12	23.13	22.86	23.01	171138
2017-08-03	22.97	22.99	22.89	22.91	224040
2017-08-04	22.97	23.01	22.90	22.93	1800396
2017-08-07	23.00	23.10	22.98	23.10	74688
2017-08-08	23.10	23.25	23.07	23.08	108756
2017-08-09	22.93	23.05	22.90	23.05	121644
2017-08-10	22.89	22.89	22.54	22.54	108456
2017-08-11	22.53	22.74	22.52	22.67	150102
2017-08-14	22.88	23.07	22.88	23.05	112116
2017-08-15	23.07	23.12	23.02	23.07	104916
2017-08-16	23.16	23.27	23.12	23.19	109446
2017-08-17	23.13	23.15	22.78	22.78	128376
2017-08-18	22.80	22.95	22.74	22.78	87714
2017-08-21	22.77	22.81	22.64	22.77	120150
2017-08-22	22.89	23.10	22.88	23.10	133572
2017-08-23	23.00	23.11	22.96	23.07	128556
2017-08-24	23.11	23.13	22.97	23.06	6489150
2017-08-25	23.11	23.18	23.03	23.03	83406
2017-08-28	23.06	23.09	23.00	23.04	115944
2017-08-29	22.84	23.14	22.84	23.12	127110
2017-08-30	23.15	23.29	23.13	23.26	110514
2017-08-31	23.35	23.48	23.33	23.43	677730
2017-09-01	23.50	23.53	23.41	23.45	126840
2017-09-05	23.33	23.42	23.07	23.22	498528
2017-09-06	23.31	23.33	23.19	23.30	95988
2017-09-07	23.38	23.46	23.34	23.42	114654
2017-09-08	23.44	23.48	23.28	23.28	114942
2017-09-11	23.49	23.66	23.49	23.64	74658
2017-09-12	23.68	23.71	23.57	23.66	129486
2017-09-13	23.62	23.62	23.54	23.60	102960
2017-09-14	23.57	23.65	23.54	23.55	138600
2017-09-15	23.60	23.68	23.54	23.67	80514
2017-09-18	23.74	23.83	23.68	23.74	181518
2017-09-19	23.77	23.83	23.73	23.80	148284
2017-09-20	23.79	23.79	23.60	23.70	89154
2017-09-21	23.68	23.76	23.53	23.60	325098
2017-09-22	23.52	23.60	23.50	23.58	107052
2017-09-25	23.50	23.53	23.19	23.30	199836
2017-09-26	23.33	23.37	23.25	23.29	122040
2017-09-27	23.39	23.58	23.38	23.53	144930
2017-09-28	23.47	23.56	23.42	23.52	363228
2017-09-29	23.60	23.75	23.60	23.73	203700
2017-10-02	23.79	23.85	23.70	23.79	156456
2017-10-03	23.81	23.89	23.81	23.86	111702
2017-10-04	23.81	23.87	23.75	23.81	156924
2017-10-05	23.90	24.06	23.90	24.05	123354
2017-10-06	23.96	24.11	23.94	24.07	124680
2017-10-09	24.11	24.18	24.10	24.15	1430778
2017-10-10	24.25	24.25	24.13	24.18	75312
2017-10-11	24.25	24.38	24.23	24.37	129528
2017-10-12	24.35	24.45	24.32	24.34	447942
2017-10-13	24.48	24.57	24.46	24.49	482364
2017-10-16	24.56	24.57	24.49	24.56	149670
2017-10-17	24.55	24.55	24.47	24.52	1020972
2017-10-18	24.63	24.65	24.52	24.58	883566
2017-10-19	24.43	24.52	24.30	24.52	173514
2017-10-20	24.64	24.69	24.59	24.66	185184
2017-10-23	24.73	24.73	24.57	24.59	136566
2017-10-24	24.63	24.72	24.62	24.69	89700
2017-10-25	24.66	24.73	24.44	24.62	169770
2017-10-26	24.66	24.75	24.60	24.60	141276
2017-10-27	25.02	25.28	24.97	25.24	147300
2017-10-30	25.28	25.40	25.24	25.34	490650
2017-10-31	25.48	25.53	25.41	25.50	411858
2017-11-01	25.67	25.78	25.50	25.59	684660
2017-11-02	25.58	25.62	25.42	25.60	7767786
2017-11-03	25.72	25.81	25.56	25.75	272676
2017-11-06	25.80	25.89	25.77	25.88	148896
2017-11-07	25.93	26.00	25.82	25.91	152778
2017-11-08	25.91	26.04	25.86	26.04	137628
2017-11-09	25.82	25.83	25.52	25.79	361848
2017-11-10	25.75	25.78	25.66	25.75	96408
2017-11-13	25.67	25.80	25.64	25.78	123942
2017-11-14	25.70	25.76	25.63	25.72	101046
2017-11-15	25.59	25.62	25.46	25.53	309642
2017-11-16	25.79	26.00	25.70	25.95	189714
2017-11-17	25.94	25.94	25.79	25.81	121002
2017-11-20	25.87	25.96	25.87	25.90	98676
2017-11-21	26.07	26.26	26.07	26.25	198966
2017-11-22	26.26	26.26	26.13	26.20	164010
2017-11-24	26.24	26.34	26.24	26.33	169620
2017-11-27	26.20	26.25	26.15	26.18	582678
2017-11-28	26.26	26.32	26.17	26.27	270882
2017-11-29	26.16	26.21	25.44	25.59	432372
2017-11-30	25.63	25.75	25.52	25.69	367170
2017-12-01	25.52	25.60	25.25	25.53	349824
2017-12-04	25.67	25.67	25.07	25.10	237468
2017-12-05	25.03	25.34	24.93	25.08	260460
2017-12-06	24.94	25.23	24.87	25.17	215292
2017-12-07	25.26	25.41	25.23	25.38	604500
2017-12-08	25.57	25.66	25.49	25.54	101760
2017-12-11	25.55	25.74	25.55	25.74	136812
2017-12-12	25.66	25.73	25.64	25.64	117924
2017-12-13	25.71	25.77	25.67	25.69	149550
2017-12-14	25.69	25.77	25.63	25.65	129726
2017-12-15	25.70	25.89	25.59	25.86	184974
2017-12-18	26.05	26.13	26.03	26.09	150426
2017-12-19	26.04	26.06	25.91	25.95	1033062
2017-12-20	26.08	26.08	25.84	25.83	371634
2017-12-21	25.84	25.94	25.74	25.77	205968
2017-12-22	25.77	25.79	25.67	25.79	192366
2017-12-26	25.59	25.73	25.49	25.59	352038
2017-12-27	25.59	25.66	25.59	25.64	212370
2017-12-28	25.74	25.75	25.67	25.70	219294
2017-12-29	25.74	25.74	25.58	25.61	260184
2018-01-02	25.76	25.97	25.67	25.97	249000
2018-01-03	26.04	26.27	25.99	26.25	265626
2018-01-04	26.34	26.47	26.33	26.42	175074
2018-01-05	26.53	26.70	26.48	26.70	264378
2018-01-08	26.67	26.80	26.66	26.77	211974
2018-01-09	26.79	26.79	26.62	26.67	207222
2018-01-10	26.51	26.55	26.41	26.52	249864
2018-01-11	26.57	26.64	26.51	26.62	190536
2018-01-12	26.60	26.84	26.57	26.80	204534
2018-01-16	27.03	27.14	26.75	26.77	536664
2018-01-17	26.93	27.23	26.86	27.21	677274
2018-01-18	27.21	27.32	27.14	27.25	228798
2018-01-19	27.34	27.39	27.23	27.32	285192
2018-01-22	27.30	27.57	27.27	27.52	305628
2018-01-23	27.64	27.78	27.64	27.75	256890
2018-01-24	27.76	27.77	27.39	27.51	2459118
2018-01-25	27.62	27.69	27.37	27.40	294924
2018-01-26	27.61	27.82	27.54	27.81	196458
2018-01-29	27.76	27.76	27.56	27.58	291990
2018-01-30	27.33	27.39	27.18	27.27	204120
2018-01-31	27.47	27.50	27.28	27.43	1226814
2018-02-01	27.35	27.61	27.35	27.40	199998
2018-02-02	27.07	27.13	26.58	26.58	496404
2018-02-05	26.33	26.75	25.53	25.54	606642
2018-02-06	25.22	26.26	25.08	26.23	710430
2018-02-07	26.10	26.31	25.83	25.85	394860
2018-02-08	25.91	25.95	24.79	24.81	943890
2018-02-09	25.20	25.49	24.37	25.36	400152
2018-02-12	25.63	25.97	25.54	25.84	216066
2018-02-13	25.73	25.99	25.71	25.97	158604
2018-02-14	25.83	26.55	25.74	26.54	416124
2018-02-15	26.81	27.04	26.50	27.04	292290
2018-02-16	26.94	27.26	26.89	26.99	287652
2018-02-20	26.77	27.11	26.77	26.93	425316
2018-02-21	27.05	27.26	26.76	26.81	184320
2018-02-22	26.89	27.04	26.75	26.78	932490
2018-02-23	27.00	27.34	26.99	27.34	184818
2018-02-26	27.41	27.73	27.36	27.73	236148
2018-02-27	27.69	27.80	27.37	27.37	523914
2018-02-28	27.49	27.62	27.20	27.21	1208838
2018-03-01	27.23	27.28	26.55	26.71	277602
2018-03-02	26.46	27.02	26.34	26.96	603600
2018-03-05	26.83	27.29	26.73	27.23	446904
2018-03-06	27.45	27.54	27.28	27.35	173760
2018-03-07	27.18	27.56	27.18	27.53	212100
2018-03-08	27.64	27.68	27.51	27.64	125748
2018-03-09	27.86	28.21	27.85	28.21	246660
2018-03-12	28.29	28.39	28.20	28.31	399840
2018-03-13	28.46	28.58	27.95	27.99	282186
2018-03-14	28.18	28.20	27.92	28.07	615480
2018-03-15	28.11	28.24	27.99	28.10	149340
2018-03-16	28.10	28.14	27.99	28.02	101484
2018-03-19	27.77	27.77	27.24	27.45	257748
2018-03-20	27.43	27.58	27.38	27.50	155574
2018-03-21	27.45	27.66	27.33	27.40	153894
2018-03-22	26.98	27.09	26.57	26.57	270900
2018-03-23	26.57	26.70	25.90	25.92	364152
2018-03-26	26.46	26.93	26.14	26.91	355656
2018-03-27	27.02	27.02	25.89	26.04	701172
2018-03-28	25.98	26.19	25.69	25.85	304830
2018-03-29	26.05	26.60	25.87	26.39	325872
2018-04-02	26.21	26.21	25.48	25.72	326148
2018-04-03	25.93	26.01	25.65	25.99	235986
2018-04-04	25.39	26.22	25.36	26.22	480444
2018-04-05	26.44	26.52	26.21	26.41	11676450
2018-04-06	26.08	26.24	25.62	25.70	550476
2018-04-09	25.96	26.41	25.92	25.95	195756
2018-04-10	26.34	26.55	26.24	26.50	238050
2018-04-11	26.38	26.60	26.33	26.41	206568
2018-04-12	26.51	26.77	26.45	26.70	724872
2018-04-13	26.81	26.89	26.48	26.57	149616
2018-04-16	26.69	26.82	26.57	26.75	252462
2018-04-17	26.91	27.26	26.90	27.20	234672
2018-04-18	27.13	27.23	27.00	27.17	254754
2018-04-19	27.00	27.02	26.79	26.85	451230
2018-04-20	26.75	26.75	26.41	26.51	656718
2018-04-23	26.59	26.63	26.29	26.36	206928
2018-04-24	26.46	26.50	25.75	25.90	291864
2018-04-25	25.95	25.95	25.62	25.87	200118
2018-04-26	26.25	26.51	26.16	26.45	206334
2018-04-27	26.68	26.68	26.29	26.42	235524
2018-04-30	26.44	26.60	26.25	26.25	537732
2018-05-01	26.20	26.52	26.10	26.52	572430
2018-05-02	26.67	26.76	26.46	26.52	334896
2018-05-03	26.41	26.64	26.20	26.57	145116
2018-05-04	26.49	27.08	26.40	27.02	222402
2018-05-07	27.07	27.27	27.07	27.19	146988
2018-05-08	27.18	27.32	27.10	27.28	182376
2018-05-09	27.35	27.61	27.28	27.59	247728
2018-05-10	27.74	27.99	27.71	27.94	229542
2018-05-11	27.93	28.00	27.82	27.94	613062
2018-05-14	27.99	28.11	27.89	27.89	1407078
2018-05-15	27.66	27.73	27.45	27.55	246720
2018-05-16	27.65	27.83	27.65	27.78	144924
2018-05-17	27.64	27.80	27.50	27.65	171708
2018-05-18	27.52	27.61	27.48	27.49	111186
2018-05-21	27.72	27.85	27.62	27.73	172038
2018-05-22	27.80	27.90	27.67	27.68	342342
2018-05-23	27.51	27.89	27.46	27.87	108228
2018-05-24	27.86	27.87	27.54	27.82	152232
2018-05-25	27.82	27.93	27.81	27.87	120198
2018-05-29	27.65	27.75	27.43	27.56	562206
2018-05-30	27.67	27.82	27.59	27.80	227616
2018-05-31	27.78	27.98	27.69	27.82	513888
2018-06-01	27.99	28.32	27.99	28.32	358182
2018-06-04	28.39	28.55	28.36	28.53	450216
2018-06-05	28.58	28.68	28.54	28.65	193386
2018-06-06	28.68	28.81	28.56	28.81	128154
2018-06-07	28.83	28.88	28.40	28.53	324888
2018-06-08	28.36	28.52	28.29	28.48	311484
2018-06-11	28.50	28.61	28.45	28.55	401016
2018-06-12	28.56	28.63	28.50	28.60	200772
2018-06-13	28.66	28.80	28.54	28.57	258900
2018-06-14	28.63	28.76	28.57	28.68	228318
2018-06-15	28.57	28.57	28.39	28.51	168846
2018-06-18	28.27	28.52	28.20	28.40	216414
2018-06-19	28.02	28.18	27.84	28.16	203868
2018-06-20	28.28	28.41	28.25	28.29	166758
2018-06-21	28.36	28.36	27.97	28.05	225396
2018-06-22	28.14	28.15	27.87	27.96	309210
2018-06-25	27.71	27.74	27.16	27.33	197934
2018-06-26	27.46	27.62	27.39	27.47	225708
2018-06-27	27.55	27.62	27.09	27.09	273366
2018-06-28	27.02	27.40	27.01	27.34	195348
2018-06-29	27.50	27.62	27.41	27.42	337212
2018-07-02	27.15	27.54	27.15	27.53	358002
2018-07-03	27.61	27.61	27.22	27.23	458634
2018-07-05	27.37	27.57	27.30	27.57	1119138
2018-07-06	27.55	27.91	27.55	27.88	176478
2018-07-09	28.07	28.16	27.93	28.16	1354080
2018-07-10	28.18	28.29	28.13	28.22	19988382
2018-07-11	27.94	28.20	27.94	27.95	2352792
2018-07-12	28.10	28.44	28.10	28.43	1395378
2018-07-13	28.45	28.50	28.34	28.45	1063080
2018-07-16	28.46	28.50	28.33	28.35	1378266
2018-07-17	28.20	28.62	28.15	28.58	705336
2018-07-18	28.58	28.67	28.49	28.60	581400
2018-07-19	28.50	28.57	28.45	28.51	442230
2018-07-20	28.62	28.71	28.53	28.54	637380
2018-07-23	28.50	28.63	28.33	28.62	957516
2018-07-24	28.90	29.00	28.65	28.75	505728
2018-07-25	28.75	29.16	28.75	29.16	1358532
2018-07-26	28.71	28.79	28.58	28.72	4814202
2018-07-27	28.79	28.79	28.09	28.23	675402
2018-07-30	28.26	28.26	27.67	27.78	343584
2018-07-31	27.85	28.02	27.70	27.86	652422
2018-08-01	28.04	28.24	27.96	28.09	492126
2018-08-02	27.81	28.37	27.73	28.36	289524
2018-08-03	28.37	28.46	28.26	28.46	423168
2018-08-06	28.40	28.57	28.35	28.57	555636
2018-08-07	28.72	28.75	28.61	28.70	293016
2018-08-08	28.67	28.88	28.67	28.88	1097340
2018-08-09	28.83	28.92	28.75	28.80	409140
2018-08-10	28.49	28.57	28.38	28.46	343062
2018-08-13	28.45	28.66	28.37	28.39	286488
2018-08-14	28.47	28.54	28.30	28.53	237360
2018-08-15	28.22	28.32	27.95	28.11	507060
2018-08-16	28.35	28.41	28.20	28.26	256344
2018-08-17	28.21	28.42	28.09	28.35	603948
2018-08-20	28.42	28.42	28.24	28.32	256158
2018-08-21	28.46	28.59	28.42	28.45	242778
2018-08-22	28.43	28.65	28.39	28.62	405954
2018-08-23	28.56	28.77	28.56	28.62	441150
2018-08-24	28.73	28.95	28.66	28.94	202950
2018-08-27	29.11	29.26	29.02	29.26	240348
2018-08-28	29.31	29.37	29.23	29.31	329952
2018-08-29	29.31	29.58	29.30	29.58	237720
2018-08-30	29.46	29.60	29.32	29.37	3246078
2018-08-31	29.34	29.47	29.28	29.40	264696
2018-09-04	29.23	29.27	29.04	29.26	584952
2018-09-05	29.13	29.17	28.66	28.75	527268
2018-09-06	28.72	28.72	28.36	28.53	416814
2018-09-07	28.33	28.63	28.29	28.41	252564
2018-09-10	28.51	28.52	28.37	28.50	253062
2018-09-11	28.36	28.73	28.34	28.67	242316
2018-09-12	28.56	28.59	28.29	28.50	309150
2018-09-13	28.69	28.96	28.69	28.86	611382
2018-09-14	28.92	29.03	28.79	28.90	296538
2018-09-17	28.84	28.91	28.51	28.51	500742
2018-09-18	28.54	28.86	28.50	28.77	293274
2018-09-19	28.74	28.86	28.59	28.77	264000
2018-09-20	28.93	29.14	28.89	29.11	885180
2018-09-21	29.14	29.23	29.00	29.01	608148
2018-09-24	28.91	29.14	28.85	29.14	773598
2018-09-25	29.14	29.23	29.08	29.12	197340
2018-09-26	29.15	29.34	29.05	29.08	1039818
2018-09-27	29.15	29.28	29.10	29.21	128970
2018-09-28	29.09	29.24	29.00	29.19	170490
2018-10-01	29.38	29.48	29.31	29.39	208692
2018-10-02	29.28	29.46	29.21	29.30	6668670
2018-10-03	29.41	29.50	29.34	29.37	818340
2018-10-04	29.22	29.22	28.67	28.81	685716
2018-10-05	28.80	28.88	28.22	28.44	658938
2018-10-08	28.30	28.42	27.88	28.14	392832
2018-10-09	28.07	28.34	28.07	28.24	722730
2018-10-10	28.02	28.02	26.90	26.92	1282710
2018-10-11	26.81	27.22	26.33	26.52	1035426
2018-10-12	27.28	27.42	26.84	27.39	1259880
2018-10-15	27.23	27.26	26.91	26.94	1245408
2018-10-16	27.32	27.78	27.27	27.77	496692
2018-10-17	27.80	27.80	27.42	27.66	412860
2018-10-18	27.48	27.48	26.91	27.03	1163058
2018-10-19	27.22	27.46	27.00	27.10	500880
2018-10-22	27.19	27.39	27.05	27.27	480048
2018-10-23	26.62	27.21	26.37	27.04	467052
2018-10-24	26.91	26.92	25.81	25.83	608286
2018-10-25	26.17	26.81	26.11	26.69	5896542
2018-10-26	26.06	26.57	25.80	26.07	1170180
2018-10-29	26.52	26.66	25.30	25.73	664002
2018-10-30	25.80	26.18	25.70	26.16	763308
2018-10-31	26.52	26.90	26.48	26.73	779604
2018-11-01	26.82	27.09	26.62	27.07	537534
2018-11-02	27.00	27.16	26.49	26.71	1233576
2018-11-05	26.65	26.69	26.31	26.62	571344
2018-11-06	26.63	26.87	26.60	26.78	507678
2018-11-07	27.08	27.51	27.06	27.51	367800
2018-11-08	27.37	27.47	27.27	27.37	424926
2018-11-09	27.15	27.19	26.76	26.95	454776
2018-11-12	26.71	26.81	26.05	26.06	427374
2018-11-13	26.11	26.53	26.05	26.10	480162
2018-11-14	26.34	26.42	25.73	25.76	6643974
2018-11-15	25.84	26.48	25.72	26.45	334116
2018-11-16	26.04	26.44	26.03	26.35	331200
2018-11-19	26.19	26.19	25.36	25.40	660936
2018-11-20	24.72	25.17	24.61	24.84	734358
2018-11-21	25.19	25.28	25.02	25.11	329382
2018-11-23	24.86	25.09	24.86	24.87	403200
2018-11-26	25.22	25.44	25.13	25.44	592242
2018-11-27	25.25	25.49	25.17	25.46	628770
2018-11-28	25.69	26.31	25.62	26.31	775602
2018-11-29	26.21	26.26	25.94	26.09	322818
2018-11-30	26.03	26.22	25.91	26.19	506040
2018-12-03	26.82	26.88	26.56	26.84	805056
2018-12-04	26.59	26.64	25.79	25.79	900792
2018-12-06	25.21	25.76	25.01	25.72	1232172
2018-12-07	25.65	25.80	24.87	24.93	1443108
2018-12-10	24.83	25.30	24.69	25.26	553740
2018-12-11	25.60	25.63	25.09	25.28	344154
2018-12-12	25.68	25.87	25.52	25.55	674892
2018-12-13	25.62	25.75	25.41	25.52	512820
2018-12-14	25.19	25.29	24.88	24.89	564450
2018-12-17	24.82	24.99	24.26	24.12	756426
2018-12-18	24.50	24.67	24.33	24.52	1478466
2018-12-19	24.47	24.89	23.76	24.01	1236666
2018-12-20	23.97	24.17	23.36	23.59	1455084
2018-12-21	23.64	23.85	22.92	22.99	745734
2018-12-24	22.80	23.04	22.46	22.46	490878
2018-12-26	22.65	23.72	22.50	23.71	923238
2018-12-27	23.30	23.81	23.00	23.81	841500
2018-12-28	24.01	24.16	23.67	23.88	762348
2018-12-31	24.05	24.17	23.86	24.01	852444
2019-01-02	23.63	24.14	23.59	24.06	516648
2019-01-03	23.41	23.46	22.86	22.86	458262
2019-01-04	23.21	23.87	23.18	23.79	483492
2019-01-07	23.84	24.20	23.79	23.99	574590
2019-01-08	24.23	24.32	23.95	24.21	349866
2019-01-09	24.39	24.67	24.35	24.59	533154
2019-01-10	24.39	24.69	24.30	24.69	398730
2019-01-11	24.57	24.65	24.50	24.61	396546
2019-01-14	24.40	24.46	24.30	24.38	367962
2019-01-15	24.51	24.82	24.51	24.79	1388334
2019-01-16	24.83	24.95	24.79	24.82	552822
2019-01-17	24.73	25.10	24.67	24.99	634812
2019-01-18	25.25	25.41	25.10	25.38	1009788
2019-01-22	25.17	25.17	24.75	24.83	883398
2019-01-23	25.05	25.21	24.80	25.04	364524
2019-01-24	25.18	25.37	25.18	25.33	451986
2019-01-25	25.57	25.80	25.52	25.76	813234
2019-01-28	25.39	25.43	25.25	25.40	643632
2019-01-29	25.44	25.46	25.14	25.16	536706
2019-01-30	25.57	25.95	25.43	25.85	803724
2019-01-31	25.76	25.99	25.67	25.86	449532
2019-02-01	25.87	26.08	25.86	25.98	697914
2019-02-04	26.01	26.35	25.98	26.35	592806
2019-02-05	26.43	26.62	26.39	26.60	622512
2019-02-06	26.61	26.72	26.52	26.65	559494
2019-02-07	26.38	26.49	26.11	26.23	328842
2019-02-08	25.98	26.29	25.91	26.29	263712
2019-02-11	26.37	26.49	26.28	26.33	939966
2019-02-12	26.55	26.75	26.50	26.72	1907118
2019-02-13	26.81	26.87	26.74	26.75	363078
2019-02-14	26.71	26.90	26.67	26.80	313872
2019-02-15	26.97	27.02	26.82	26.96	351906
2019-02-19	26.87	27.07	26.83	27.00	415578
2019-02-20	27.03	27.15	26.95	27.03	312372
2019-02-21	27.00	27.14	26.93	27.05	261720
2019-02-22	27.20	27.40	27.20	27.40	279660
2019-02-25	27.60	27.71	27.53	27.55	491124
2019-02-26	27.42	27.63	27.38	27.54	304986
2019-02-27	27.45	27.52	27.27	27.51	361548
2019-02-28	27.33	27.44	27.28	27.31	513828
2019-03-01	27.54	27.61	27.38	27.54	332664
2019-03-04	27.62	27.66	27.16	27.40	385764
2019-03-05	27.42	27.43	27.26	27.37	358818
2019-03-06	27.33	27.33	27.19	27.20	230820
2019-03-07	27.13	27.14	26.86	26.92	376650
2019-03-08	26.63	26.92	26.60	26.91	254556
2019-03-11	27.01	27.47	27.01	27.47	481974
2019-03-12	27.53	27.69	27.48	27.62	456300
2019-03-13	27.65	27.87	27.65	27.76	437202
2019-03-14	27.77	27.82	27.70	27.77	333366
2019-03-15	27.85	28.21	27.83	28.13	465864
2019-03-18	28.11	28.25	28.05	28.19	650382
2019-03-19	28.32	28.37	28.17	28.29	337818
2019-03-20	28.25	28.44	28.07	28.22	1057362
2019-03-21	28.28	28.93	28.28	28.90	346188
2019-03-22	28.73	28.80	28.21	28.21	281496
2019-03-25	28.14	28.22	27.95	28.08	325518
2019-03-26	28.35	28.52	28.13	28.27	291726
2019-03-27	28.34	28.35	27.91	28.13	270132
2019-03-28	28.22	28.33	28.11	28.26	450198
2019-03-29	28.44	28.51	28.32	28.51	272010
2019-04-01	28.75	28.92	28.65	28.89	336558
2019-04-02	28.93	29.10	28.84	29.10	468894
2019-04-03	29.18	29.39	29.16	29.28	2470008
2019-04-04	29.25	29.32	29.04	29.18	290034
2019-04-05	29.25	29.31	29.20	29.30	267432
2019-04-08	29.22	29.40	29.12	29.40	301122
2019-04-09	29.28	29.29	29.12	29.16	11344992
2019-04-10	29.20	29.39	29.20	29.37	1362000
2019-04-11	29.39	29.41	29.24	29.28	1281426
2019-04-12	29.46	29.56	29.37	29.56	403938
2019-04-15	29.56	29.60	29.39	29.52	453666
2019-04-16	29.63	29.71	29.57	29.67	751596
2019-04-17	29.85	29.90	29.74	29.88	616680
2019-04-18	29.86	29.93	29.73	29.93	400962
2019-04-22	29.76	29.94	29.76	29.91	287784
2019-04-23	29.96	30.24	29.95	30.24	492240
2019-04-24	30.24	30.35	30.20	30.24	421374
2019-04-25	30.34	30.37	30.07	30.18	333264
2019-04-26	30.03	30.09	29.83	30.09	407328
2019-04-29	30.15	30.22	30.10	30.16	437208
2019-04-30	30.13	30.24	29.98	30.19	344190
2019-05-01	30.47	30.55	30.09	30.13	458898
2019-05-02	30.05	30.26	29.81	29.94	598164
2019-05-03	30.06	30.25	30.03	30.22	191454
2019-05-06	29.49	29.99	29.46	29.93	323598
2019-05-07	29.63	29.72	29.11	29.30	554160
2019-05-08	29.25	29.54	29.22	29.34	422952
2019-05-09	28.91	29.12	28.63	29.04	346920
2019-05-10	28.92	29.26	28.54	29.20	218028
2019-05-13	28.37	28.51	28.03	28.10	576234
2019-05-14	28.28	28.73	28.28	28.61	438948
2019-05-15	28.38	28.94	28.38	28.89	293544
2019-05-16	28.85	29.27	28.84	29.14	4238532
2019-05-17	28.80	29.20	28.79	28.79	277698
2019-05-20	28.41	28.57	28.24	28.31	444396
2019-05-21	28.67	28.80	28.62	28.74	420654
2019-05-22	28.58	28.72	28.56	28.60	395502
2019-05-23	28.25	28.25	27.95	28.09	626280
2019-05-24	28.28	28.38	28.12	28.13	302550
2019-05-28	28.22	28.37	27.96	27.96	1241046
2019-05-29	27.80	27.91	27.66	27.75	378822
2019-05-30	27.91	28.07	27.86	28.05	478944
2019-05-31	27.70	27.83	27.58	27.58	248010
2019-06-03	27.72	27.83	27.12	27.25	435426
2019-06-04	27.53	28.05	27.41	28.05	852030
2019-06-05	28.36	28.39	28.07	28.36	356406
2019-06-06	28.37	28.66	28.29	28.61	293796
2019-06-07	28.74	29.26	28.74	29.17	354234
2019-06-10	29.35	29.64	29.30	29.42	263088
2019-06-11	29.69	29.70	29.30	29.42	246672
2019-06-12	29.30	29.32	29.21	29.22	278112
2019-06-13	29.35	29.39	29.20	29.28	350712
2019-06-14	29.03	29.12	28.93	28.82	255762
2019-06-17	28.87	29.00	28.85	28.86	210564
2019-06-18	29.15	29.52	29.14	29.46	326760
2019-06-19	29.54	29.62	29.38	29.57	802032
2019-06-20	30.02	30.08	29.82	30.04	389562
2019-06-21	29.94	30.09	29.88	29.90	399150
2019-06-24	29.93	30.01	29.89	29.91	321144
2019-06-25	29.91	29.91	29.40	29.44	319644
2019-06-26	29.68	29.88	29.68	29.73	1693446
2019-06-27	29.82	29.91	29.77	29.86	350670
2019-06-28	29.94	29.94	29.81	29.92	156768
2019-07-01	30.48	30.55	30.22	30.38	294258
2019-07-02	30.31	30.43	30.27	30.43	1078098
2019-07-03	30.42	30.56	30.37	30.55	473190
2019-07-05	30.28	30.46	30.15	30.40	248334
2019-07-08	30.18	30.30	30.09	30.19	353292
2019-07-09	30.06	30.29	30.06	30.27	555744
2019-07-10	30.47	30.68	30.47	30.55	236436
2019-07-11	30.64	30.74	30.56	30.62	255612
2019-07-12	30.69	30.84	30.67	30.84	149124
2019-07-15	30.91	30.94	30.85	30.94	170304
2019-07-16	30.87	30.91	30.64	30.65	377070
2019-07-17	30.72	30.76	30.61	30.61	170640
2019-07-18	30.49	30.82	30.49	30.82	284304
2019-07-19	31.04	31.04	30.63	30.63	200610
2019-07-22	30.80	31.06	30.79	31.04	190410
2019-07-23	31.14	31.17	30.99	31.16	436392
2019-07-24	31.14	31.43	31.14	31.43	413742
2019-07-25	31.33	31.36	31.12	31.14	248874
2019-07-26	31.26	31.37	31.26	31.34	237774
2019-07-29	31.30	31.39	31.05	31.24	272826
2019-07-30	31.04	31.15	30.98	31.01	219108
2019-07-31	31.16	31.17	30.31	30.58	263730
2019-08-01	30.69	31.24	30.30	30.47	245196
2019-08-02	30.22	30.22	29.76	29.92	271224
2019-08-05	29.21	29.21	28.55	28.78	371064
2019-08-06	29.14	29.31	28.95	29.21	1042404
2019-08-07	28.93	29.48	28.79	29.44	362262
2019-08-08	29.62	30.09	29.56	30.09	370296
2019-08-09	29.88	29.90	29.54	29.69	238410
2019-08-12	29.54	29.61	28.77	29.34	221946
2019-08-13	29.34	30.11	29.34	30.10	542196
2019-08-14	29.49	29.55	29.07	29.08	286074
2019-08-15	29.17	29.20	28.90	29.11	194010
2019-08-16	29.40	29.67	29.40	29.62	232560
2019-08-19	30.02	30.09	29.88	30.00	305910
2019-08-20	30.01	30.13	29.90	29.93	247368
2019-08-21	30.21	30.34	30.17	30.28	219084
2019-08-22	30.28	30.33	29.92	30.10	202710
2019-08-23	29.97	30.20	29.11	29.21	269970
2019-08-26	29.56	29.62	29.37	29.59	336462
2019-08-27	29.77	29.84	29.44	29.60	286842
2019-08-28	29.45	29.63	29.30	29.58	173982
2019-08-29	29.92	30.14	29.85	30.03	250638
2019-08-30	30.27	30.27	29.91	30.10	224568
2019-09-03	29.85	29.91	29.66	29.77	5275296
2019-09-04	30.07	30.30	30.07	30.30	293982
2019-09-05	30.74	31.04	30.74	30.97	357636
2019-09-06	31.04	31.04	30.91	30.93	278658
2019-09-09	31.11	31.11	30.63	30.76	192966
2019-09-10	30.63	30.63	30.32	30.62	252252
2019-09-11	30.73	30.95	30.66	30.95	265212
2019-09-12	31.12	31.33	31.04	31.15	283032
2019-09-13	31.10	31.10	30.94	30.95	254850
2019-09-16	30.70	30.86	30.66	30.80	530088
2019-09-17	30.82	30.96	30.79	30.95	312900
2019-09-18	30.94	30.99	30.62	30.95	211200
2019-09-19	31.08	31.30	31.04	31.07	201978
2019-09-20	31.12	31.14	30.69	30.72	242592
2019-09-23	30.69	30.88	30.64	30.77	188094
2019-09-24	30.98	31.07	30.42	30.50	319512
2019-09-25	30.46	30.88	30.25	30.83	264528
2019-09-26	30.81	30.95	30.64	30.89	224076
2019-09-27	30.89	30.90	30.32	30.47	298620
2019-09-30	30.61	30.87	30.61	30.83	242334
2019-10-01	30.92	31.11	30.52	30.57	341712
2019-10-02	30.33	30.33	29.79	29.92	533292
2019-10-03	29.94	30.33	29.62	30.33	299790
2019-10-04	30.49	30.83	30.49	30.82	259152
2019-10-07	30.70	30.90	30.67	30.69	227448
2019-10-08	30.52	30.53	30.15	30.17	3100176
2019-10-09	30.45	30.71	30.45	30.60	334494
2019-10-10	30.57	30.95	30.50	30.84	985650
2019-10-11	31.25	31.59	31.24	31.35	634728
2019-10-14	31.32	31.39	31.20	31.28	345672
2019-10-15	31.41	31.74	31.41	31.68	450624
2019-10-16	31.50	31.52	31.37	31.43	353310
2019-10-17	31.60	31.60	31.26	31.38	307254
2019-10-18	31.35	31.40	30.96	31.10	276720
2019-10-21	31.34	31.49	31.26	31.49	275256
2019-10-22	31.55	31.55	31.08	31.09	288588
2019-10-23	31.04	31.12	30.98	31.11	286536
2019-10-24	31.39	31.54	31.34	31.54	344106
2019-10-25	31.49	31.87	31.47	31.86	341814
2019-10-28	32.08	32.22	32.08	32.22	320088
2019-10-29	32.16	32.18	31.91	31.91	1116780
2019-10-30	31.99	32.14	31.85	32.13	818442
2019-10-31	32.15	32.15	31.87	32.02	233466
2019-11-01	32.24	32.51	32.22	32.51	337452
2019-11-04	32.78	32.81	32.67	32.77	469614
2019-11-05	32.81	32.81	32.59	32.70	357588
2019-11-06	32.68	32.74	32.56	32.65	429102
2019-11-07	32.91	33.07	32.81	32.91	480048
2019-11-08	32.78	33.02	32.69	33.01	257610
2019-11-11	32.82	33.04	32.73	33.01	271950
2019-11-12	33.05	33.21	32.98	33.07	499362
2019-11-13	32.96	33.19	32.96	33.15	230514
2019-11-14	33.03	33.15	32.96	33.15	753810
2019-11-15	33.36	33.43	33.31	33.41	430494
2019-11-18	33.40	33.56	33.31	33.48	320694
2019-11-19	33.62	33.65	33.46	33.56	285846
2019-11-20	33.45	33.53	33.12	33.28	371700
2019-11-21	33.25	33.26	33.08	33.13	223308
2019-11-22	33.25	33.26	33.04	33.15	566418
2019-11-25	33.29	33.62	33.29	33.62	299718
2019-11-26	33.61	33.70	33.57	33.67	428082
2019-11-27	33.71	33.83	33.65	33.83	207354
2019-11-29	33.64	33.73	33.61	33.64	172134
2019-12-02	33.64	33.66	33.04	33.17	452790
2019-12-03	32.72	32.98	32.62	32.97	320322
2019-12-04	33.18	33.23	33.11	33.16	362004
2019-12-05	33.28	33.29	33.15	33.29	201786
2019-12-06	33.51	33.66	33.51	33.66	308700
2019-12-09	33.57	33.70	33.46	33.46	203970
2019-12-10	33.51	33.61	33.44	33.51	303912
2019-12-11	33.55	33.76	33.55	33.75	257862
2019-12-12	33.71	34.21	33.67	34.19	305094
2019-12-13	34.21	34.48	34.15	34.45	298062
2019-12-16	34.46	34.64	34.46	34.56	315096
2019-12-17	34.63	34.66	34.48	34.52	375822
2019-12-18	34.52	34.60	34.50	34.52	245262
2019-12-19	34.48	34.67	34.45	34.63	331614
2019-12-20	34.84	34.87	34.76	34.84	261222
2019-12-23	34.89	34.96	34.85	34.91	306150
2019-12-24	34.90	34.90	34.79	34.85	181074
2019-12-26	34.97	35.13	34.97	35.13	182496
2019-12-27	35.31	35.31	35.12	35.20	340512
2019-12-30	35.17	35.17	34.75	34.94	297960
2019-12-31	34.85	35.10	34.85	35.08	317568
2020-01-02	35.38	35.71	35.38	35.70	308202
2020-01-03	35.18	35.48	35.18	35.27	309438
2020-01-06	34.95	35.38	34.89	35.37	313674
2020-01-07	35.43	35.47	35.30	35.37	326238
2020-01-08	35.39	35.87	35.36	35.75	440958
2020-01-09	36.08	36.17	35.93	36.16	399690
2020-01-10	36.30	36.36	36.05	36.11	354774
2020-01-13	36.25	36.60	36.25	36.60	383040
2020-01-14	36.57	36.62	36.36	36.37	339612
2020-01-15	36.34	36.52	36.20	36.27	5842068
2020-01-16	36.57	36.79	36.54	36.78	828090
2020-01-17	36.94	37.04	36.77	37.00	647880
2020-01-21	36.85	37.12	36.85	36.90	470478
2020-01-22	37.20	37.35	37.07	37.13	550284
2020-01-23	37.07	37.20	36.94	37.20	553566
2020-01-24	37.46	37.50	36.93	37.02	347550
2020-01-27	36.13	36.37	35.96	36.11	813594
2020-01-28	36.35	36.79	36.29	36.75	366462
2020-01-29	36.99	37.03	36.67	36.76	421404
2020-01-30	36.61	36.92	36.42	36.89	383646
2020-01-31	36.65	36.69	35.81	35.90	412740
2020-02-03	35.97	36.52	35.97	36.47	640794
2020-02-04	37.11	37.49	37.06	37.47	527898
2020-02-05	38.00	38.04	37.45	37.75	837456
2020-02-06	37.84	38.02	37.68	37.98	497442
2020-02-07	37.77	37.86	37.54	37.58	415428
2020-02-10	37.41	38.08	37.41	38.08	261060
2020-02-11	38.37	38.40	37.94	38.06	525552
2020-02-12	38.30	38.48	38.18	38.48	431742
2020-02-13	38.17	38.52	38.14	38.31	372252
2020-02-14	38.41	38.52	38.30	38.44	247560
2020-02-18	38.05	38.25	38.01	38.22	436338
2020-02-19	38.46	38.68	38.43	38.65	266622
2020-02-20	38.50	38.56	37.77	38.17	580488
2020-02-21	38.00	38.00	37.24	37.38	520902
2020-02-24	35.60	36.29	35.45	35.82	684234
2020-02-25	36.21	36.27	34.72	34.83	1244934
2020-02-26	34.99	35.67	34.82	35.03	1012788
2020-02-27	33.97	34.64	33.14	33.14	1044684
2020-02-28	32.05	33.72	31.95	33.50	1675716
2020-03-02	34.02	35.30	33.50	35.26	4238058
2020-03-03	35.50	35.70	33.84	34.05	1296978
2020-03-04	34.83	35.54	34.45	35.52	736464
2020-03-05	34.60	35.19	34.23	34.38	755868
2020-03-06	33.43	33.89	32.91	33.70	602928
2020-03-09	31.11	32.48	31.10	31.24	1802742
2020-03-10	32.51	33.22	31.51	33.21	1049952
2020-03-11	32.31	32.38	31.20	31.53	855708
2020-03-12	29.30	30.45	28.26	28.49	2038854
2020-03-13	30.29	31.65	28.78	31.64	1186650
2020-03-16	27.73	29.56	27.13	27.13	1023732
2020-03-17	27.91	29.31	27.09	29.02	1373748
2020-03-18	27.18	28.15	26.38	27.70	1672692
2020-03-19	27.49	28.67	26.98	27.94	1185894
2020-03-20	28.51	28.86	26.77	26.86	1148202
2020-03-23	26.76	27.20	25.99	26.71	1275066
2020-03-24	28.36	29.54	28.36	29.42	1013382
2020-03-25	29.66	30.72	28.90	29.59	1590234
2020-03-26	29.79	31.39	29.79	31.30	1159296
2020-03-27	30.21	30.72	29.78	29.83	966024
2020-03-30	30.13	31.06	30.13	31.01	630210
2020-03-31	30.87	31.34	30.30	30.39	822174
2020-04-01	29.40	29.90	28.78	28.79	870924
2020-04-02	28.91	29.61	28.78	29.61	628728
2020-04-03	29.44	29.74	28.83	29.13	405864
2020-04-06	30.32	31.79	30.28	31.54	936312
2020-04-07	32.66	32.67	31.30	31.41	1421616
2020-04-08	31.76	32.27	31.46	32.24	458310
2020-04-09	32.50	32.69	32.00	32.24	810618
2020-04-13	32.09	32.28	31.64	32.27	2418534
2020-04-14	32.96	33.56	32.88	33.55	1018824
2020-04-15	32.90	33.00	32.53	32.72	499368
2020-04-16	33.25	33.25	32.72	33.20	587970
2020-04-17	33.77	33.88	33.31	33.78	685620
2020-04-20	33.39	33.71	33.17	33.17	658890
2020-04-21	32.86	32.86	31.73	31.91	1479012
2020-04-22	32.62	33.15	32.54	33.05	526242
2020-04-23	33.12	33.36	32.73	32.73	681786
2020-04-24	32.84	33.40	32.72	33.39	662250
2020-04-27	33.69	33.80	33.53	33.74	631392
2020-04-28	34.14	34.14	33.29	33.32	1095078
2020-04-29	34.01	34.73	33.91	34.66	573132
2020-04-30	34.69	34.69	34.17	34.30	821364
2020-05-01	33.69	34.04	33.33	33.39	560334
2020-05-04	33.28	33.89	33.09	33.88	921492
2020-05-05	34.23	34.69	34.20	34.29	926844
2020-05-06	34.56	34.77	34.40	34.49	364014
2020-05-07	35.01	35.18	34.89	35.04	435060
2020-05-08	35.28	35.55	35.18	35.55	402330
2020-05-11	35.26	35.86	35.16	35.74	486768
2020-05-12	35.85	35.88	35.00	35.00	1042458
2020-05-13	35.13	35.23	34.10	34.46	533592
2020-05-14	34.19	34.90	33.85	34.90	379848
2020-05-15	34.33	34.90	34.26	34.90	328938
2020-05-18	35.58	36.03	35.54	35.88	594576
2020-05-19	35.90	36.21	35.70	35.75	322692
2020-05-20	36.20	36.58	36.20	36.48	366036
2020-05-21	36.48	36.48	35.97	36.03	477600
2020-05-22	35.92	36.13	35.84	36.08	243714
2020-05-26	36.89	36.91	36.11	36.20	818058
2020-05-27	36.15	36.39	35.56	36.34	449754
2020-05-28	36.27	36.98	36.27	36.37	367134
2020-05-29	36.51	36.86	36.22	36.79	256032
2020-06-01	36.68	36.92	36.68	36.85	271452
2020-06-02	37.00	37.27	36.75	37.23	501306
2020-06-03	37.46	37.74	37.40	37.66	582960
2020-06-04	37.52	37.74	37.17	37.35	901308
2020-06-05	37.66	38.39	37.66	38.34	483072
2020-06-08	38.23	38.50	37.92	38.50	346368
2020-06-09	38.20	38.76	38.20	38.65	447942
2020-06-10	38.87	39.43	38.86	39.21	423024
2020-06-11	38.37	38.48	36.93	37.00	689598
2020-06-12	37.91	38.08	36.87	37.41	1134126
2020-06-15	36.58	37.74	36.56	37.64	560604
2020-06-16	38.47	38.66	37.82	38.29	774804
2020-06-17	38.65	38.75	38.38	38.47	553926
2020-06-18	38.38	38.60	38.26	38.58	324504
2020-06-19	39.09	39.09	38.23	38.35	286476
2020-06-22	38.41	39.02	38.33	39.02	335832
2020-06-23	39.34	39.66	39.22	39.25	1405536
2020-06-24	39.16	39.29	38.26	38.39	492732
2020-06-25	38.45	38.97	38.13	38.94	282330
2020-06-26	38.86	38.89	38.20	38.22	257808
2020-06-29	38.24	38.64	37.86	38.58	317532
2020-06-30	38.61	39.35	38.61	39.26	371154
2020-07-01	39.24	39.51	39.12	39.38	325206
2020-07-02	39.66	39.88	39.53	39.62	326280
2020-07-06	40.20	40.56	40.20	40.37	349596
2020-07-07	40.31	40.67	39.93	39.96	283446
2020-07-08	40.25	40.57	40.05	40.53	487848
2020-07-09	40.88	40.89	40.24	40.75	340914
2020-07-10	40.66	40.71	40.39	40.69	470646
2020-07-13	41.04	41.35	39.90	39.94	519870
2020-07-14	39.67	40.49	39.35	40.43	593292
2020-07-15	40.71	40.92	40.24	40.60	380070
2020-07-16	40.16	40.23	39.91	40.15	247086
2020-07-17	40.41	40.47	40.07	40.40	233784
2020-07-20	40.54	41.42	40.32	41.38	336882
2020-07-21	41.72	41.72	40.95	41.02	758100
2020-07-22	41.19	41.46	41.06	41.38	878874
2020-07-23	41.21	41.34	40.24	40.37	547770
2020-07-24	39.76	40.22	39.46	40.02	337950
2020-07-27	40.33	40.86	40.33	40.84	327522
2020-07-28	40.71	40.76	40.30	40.31	235062
2020-07-29	40.60	41.05	40.58	40.99	299772
2020-07-30	40.48	41.03	40.29	40.98	430086
2020-07-31	41.52	41.75	40.92	41.75	261900
2020-08-03	42.22	42.72	42.19	42.67	346416
2020-08-04	42.50	42.73	42.41	42.73	482628
2020-08-05	42.89	43.06	42.81	42.92	253956
2020-08-06	42.92	43.49	42.87	43.45	288354
2020-08-07	43.21	43.25	42.62	42.83	373056
2020-08-10	42.91	42.94	42.28	42.68	326202
2020-08-11	42.60	42.79	41.99	42.03	357636
2020-08-12	42.39	43.10	42.39	43.01	245586
2020-08-13	43.04	43.23	42.80	42.98	309294
2020-08-14	42.93	43.03	42.72	42.91	304638
2020-08-17	43.18	43.33	43.18	43.26	444132
2020-08-18	43.32	43.46	43.00	43.35	522864
2020-08-19	43.40	43.56	43.17	43.21	436482
2020-08-20	42.92	43.65	42.92	43.61	242670
2020-08-21	43.61	44.05	43.54	44.00	212148
2020-08-24	44.64	44.65	44.10	44.37	303084
2020-08-25	44.35	44.69	44.35	44.66	401898
2020-08-26	45.06	45.58	45.06	45.47	1396776
2020-08-27	45.64	45.78	45.11	45.46	267192
2020-08-28	45.57	45.86	45.55	45.77	285894
2020-08-31	45.77	46.04	45.58	45.83	306786
2020-09-01	46.19	46.71	46.02	46.67	389244
2020-09-02	47.23	47.23	46.40	47.07	785718
2020-09-03	46.39	46.39	44.31	44.58	743784
2020-09-04	44.34	44.96	42.34	44.09	682044
2020-09-08	42.57	43.45	42.22	42.24	638952
2020-09-09	43.25	44.01	43.00	43.67	895536
2020-09-10	44.20	44.24	42.62	42.73	329970
2020-09-11	43.14	43.28	42.11	42.56	854334
2020-09-14	43.22	43.57	43.01	43.41	714036
2020-09-15	44.02	44.08	43.60	43.86	431250
2020-09-16	44.06	44.10	43.21	43.21	251244
2020-09-17	42.37	43.14	42.25	42.89	487290
2020-09-18	42.98	43.13	41.99	42.31	286464
2020-09-21	41.65	42.56	41.49	42.56	382908
2020-09-22	42.88	43.13	42.24	43.06	721848
2020-09-23	43.07	43.12	41.82	41.84	489420
2020-09-24	41.45	42.50	41.40	42.04	311460
2020-09-25	41.98	42.95	41.83	42.91	259686
2020-09-28	43.62	43.70	43.31	43.69	260358
2020-09-29	43.66	43.84	43.60	43.67	883188
2020-09-30	43.61	44.34	43.61	43.95	596958
2020-10-01	44.51	44.56	44.23	44.45	519894
2020-10-02	43.42	44.03	43.35	43.41	471678
2020-10-05	43.72	44.35	43.72	44.33	383790
2020-10-06	44.21	44.51	43.56	43.63	422802
2020-10-07	44.12	44.50	44.11	44.42	1796448
2020-10-08	44.81	44.81	44.60	44.68	526830
2020-10-09	44.93	45.37	44.93	45.37	263658
2020-10-12	45.97	46.68	45.80	46.45	332940
2020-10-13	46.57	46.59	46.02	46.12	468186
2020-10-14	46.26	46.45	45.60	45.87	1540314
2020-10-15	45.10	45.70	45.04	45.62	744252
2020-10-16	45.86	45.98	45.48	45.52	324990
2020-10-19	45.78	45.89	44.71	44.82	473778
2020-10-20	45.04	45.43	44.85	45.03	408678
2020-10-21	44.90	45.29	44.86	44.94	300006
2020-10-22	44.93	44.99	44.29	44.69	237900
2020-10-23	44.77	44.77	44.39	44.71	397494
2020-10-26	44.10	44.27	43.20	43.63	281892
2020-10-27	43.84	43.97	43.64	43.85	297414
2020-10-28	42.97	43.02	42.02	42.10	464028
2020-10-29	42.13	43.09	42.13	42.71	316440
2020-10-30	42.11	42.25	41.37	41.76	325158
2020-11-02	42.10	42.32	41.51	41.90	333078
2020-11-03	42.26	42.96	42.21	42.72	323304
2020-11-04	43.81	44.51	43.46	44.23	329664
2020-11-05	45.38	45.69	45.23	45.62	947838
2020-11-06	45.50	45.85	44.99	45.75	369540
2020-11-09	46.56	47.05	45.43	45.50	552492
2020-11-10	45.02	45.36	44.40	44.66	502068
2020-11-11	45.16	45.84	45.13	45.76	460980
2020-11-12	45.76	45.89	45.21	45.33	1093200
2020-11-13	45.71	45.91	45.43	45.84	283764
2020-11-16	46.00	46.47	45.96	46.46	392574
2020-11-17	46.15	46.38	46.02	46.17	475284
2020-11-18	46.12	46.32	45.78	45.78	332826
2020-11-19	45.66	46.17	45.58	46.08	294258
2020-11-20	46.14	46.18	45.72	45.76	280956
2020-11-23	46.00	46.23	45.57	45.88	344118
2020-11-24	46.01	46.49	45.81	46.38	308232
2020-11-25	46.45	46.58	46.35	46.49	326646
2020-11-27	46.81	47.05	46.81	46.85	195150
2020-11-30	46.83	47.08	46.34	47.04	235722
2020-12-01	47.39	47.85	47.33	47.66	481242
2020-12-02	47.49	47.69	47.26	47.62	278352
2020-12-03	47.80	47.99	47.59	47.64	271854
2020-12-04	47.85	48.22	47.78	48.22	189120
2020-12-07	48.27	48.49	48.25	48.37	786312
2020-12-08	48.37	48.69	48.24	48.54	245760
2020-12-09	48.56	48.58	47.59	47.67	269394
2020-12-10	47.38	47.97	47.27	47.82	365322
2020-12-11	47.54	47.63	47.18	47.45	528612
2020-12-14	47.64	48.00	47.64	47.67	238128
2020-12-15	48.14	48.45	47.94	48.45	380826
2020-12-16	48.44	48.90	48.30	48.79	1744590
2020-12-17	49.13	49.22	48.99	49.15	674322
2020-12-18	49.21	49.21	48.72	49.03	343314
2020-12-21	48.32	48.96	47.97	48.88	316602
2020-12-22	49.14	49.44	49.00	49.31	288006
2020-12-23	49.46	49.48	49.03	49.03	341694
2020-12-24	49.27	49.58	49.27	49.46	201174
2020-12-28	49.99	50.06	49.80	50.01	343416
2020-12-29	50.35	50.36	49.86	49.86	327684
2020-12-30	50.17	50.26	49.97	50.02	283200
2020-12-31	50.02	50.14	49.75	50.01	267726
2021-01-04	50.48	50.48	48.94	49.51	529248
2021-01-05	49.47	49.98	49.45	49.97	250830
2021-01-06	49.20	49.88	48.94	49.17	392364
2021-01-07	49.58	50.39	49.58	50.29	329316
2021-01-08	50.82	50.93	50.42	50.86	232104
2021-01-11	50.38	50.80	50.38	50.45	393546
2021-01-12	50.45	50.49	49.99	50.31	3687294
2021-01-13	50.39	50.70	50.35	50.56	303780
2021-01-14	50.79	50.97	50.28	50.36	1223802
2021-01-15	50.21	50.31	49.67	49.75	404160
2021-01-19	50.24	50.51	50.05	50.45	507642
2021-01-20	50.87	51.51	50.87	51.40	505446
2021-01-21	51.81	52.23	51.62	52.13	458904
2021-01-22	51.79	52.00	51.73	51.77	762966
2021-01-25	52.30	52.49	51.15	52.23	288522
2021-01-26	52.31	52.36	51.99	52.16	526764
2021-01-27	51.80	51.90	50.76	51.04	561480
2021-01-28	51.24	51.95	51.09	51.26	432684
2021-01-29	50.87	50.97	49.71	49.91	754296
2021-02-01	50.62	51.42	50.34	51.27	875616
2021-02-02	51.80	52.10	51.74	51.99	1380846
2021-02-03	52.04	52.10	51.68	51.82	498606
2021-02-04	51.97	52.47	51.86	52.47	520056
2021-02-05	52.61	52.61	52.26	52.42	258516
2021-02-08	52.61	52.99	52.57	52.92	356034
2021-02-09	52.86	53.21	52.85	53.00	381648
2021-02-10	53.29	53.33	52.59	52.92	305394
2021-02-11	53.33	53.65	53.21	53.65	517176
2021-02-12	53.46	53.90	53.39	53.88	217122
2021-02-16	54.12	54.17	53.69	53.83	316458
2021-02-17	53.19	53.32	52.77	53.18	447294
2021-02-18	52.65	52.99	52.38	52.94	276258
2021-02-19	53.26	53.41	52.88	53.03	296574
2021-02-22	52.34	52.48	51.88	51.90	271776
2021-02-23	51.08	51.83	50.24	51.55	1253082
2021-02-24	51.05	52.29	50.84	52.26	319152
2021-02-25	51.87	52.14	50.44	50.51	450198
2021-02-26	50.89	51.26	50.23	50.68	1224954
2021-03-01	51.45	52.22	51.18	52.19	589068
2021-03-02	52.13	52.22	51.26	51.32	836814
2021-03-03	51.17	51.33	50.10	50.11	277632
2021-03-04	50.00	50.25	48.39	48.92	472104
2021-03-05	49.63	49.96	48.27	49.89	465162
2021-03-08	49.63	49.87	48.56	48.57	829902
2021-03-09	49.64	50.45	49.64	50.22	336270
2021-03-10	50.61	50.62	49.87	49.88	375630
2021-03-11	50.69	51.24	50.62	51.01	397086
2021-03-12	50.40	50.69	50.16	50.63	335394
2021-03-15	50.68	51.19	50.52	51.16	924936
2021-03-16	51.54	51.96	51.28	51.52	280626
2021-03-17	51.05	51.76	50.77	51.48	297396
2021-03-18	50.79	50.90	50.07	50.08	369762
2021-03-19	50.17	50.39	49.95	50.09	247128
2021-03-22	50.29	51.21	50.29	51.03	277830
2021-03-23	51.06	51.17	50.49	50.57	445326
2021-03-24	50.83	50.83	49.93	49.93	316950
2021-03-25	49.72	50.16	49.45	50.01	514578
2021-03-26	50.04	51.35	50.04	51.30	412608
2021-03-29	51.13	51.16	50.63	50.98	458376
2021-03-30	50.56	50.67	50.39	50.54	376302
2021-03-31	50.83	51.55	50.83	51.29	226566
2021-04-01	51.90	52.36	51.90	52.32	453450
2021-04-05	52.69	53.46	52.69	53.41	1380384
2021-04-06	53.19	53.43	52.97	53.17	550596
2021-04-07	53.08	53.41	52.96	53.29	314064
2021-04-08	53.83	54.11	53.73	54.09	231984
2021-04-09	53.84	54.50	53.83	54.47	286716
2021-04-12	54.19	54.24	53.95	54.11	262752
2021-04-13	54.38	54.71	54.30	54.69	236364
2021-04-14	54.75	54.75	54.10	54.15	265452
2021-04-15	54.66	55.05	54.66	55.00	326550
2021-04-16	55.13	55.13	54.82	55.03	247056
2021-04-19	54.81	54.90	54.27	54.50	395904
2021-04-20	54.40	54.55	53.77	53.98	344994
2021-04-21	53.90	54.62	53.84	54.62	242766
2021-04-22	54.54	54.73	53.81	54.00	1034004
2021-04-23	54.17	54.92	54.17	54.85	148650
2021-04-26	54.92	55.22	54.92	55.22	214428
2021-04-27	55.21	55.25	54.85	55.01	456660
2021-04-28	54.64	54.82	54.51	54.59	296364
2021-04-29	55.07	55.07	54.11	54.58	229818
2021-04-30	54.00	54.28	53.70	53.74	295656
2021-05-03	54.02	54.11	53.55	53.63	292056
2021-05-04	53.21	53.21	52.14	52.65	279684
2021-05-05	53.05	53.13	52.59	52.68	190980
2021-05-06	52.59	53.12	52.24	53.06	283752
2021-05-07	53.53	53.84	53.38	53.63	339498
2021-05-10	53.30	53.40	52.22	52.24	259284
2021-05-11	51.14	52.03	51.02	51.97	449082
2021-05-12	51.02	51.29	50.21	50.33	427824
2021-05-13	50.88	51.33	50.62	51.04	269412
2021-05-14	51.60	52.30	51.59	52.20	226560
2021-05-17	51.70	51.72	51.27	51.65	322206
2021-05-18	52.00	52.12	51.51	51.54	286506
2021-05-19	50.64	51.68	50.64	51.61	602586
2021-05-20	51.87	52.77	51.87	52.65	835974
2021-05-21	52.90	52.93	52.32	52.34	209640
2021-05-24	52.78	53.43	52.68	53.28	199086
2021-05-25	53.54	53.56	53.23	53.31	205698
2021-05-26	53.37	53.52	53.12	53.31	15065964
2021-05-27	53.24	53.42	52.94	53.05	4237878
2021-05-28	53.36	53.59	53.28	53.36	870282
2021-06-01	53.67	53.75	53.15	53.20	777534
2021-06-02	53.20	53.61	53.20	53.44	509748
2021-06-03	53.07	53.28	52.73	53.02	283080
2021-06-04	53.36	54.04	53.36	53.98	269592
2021-06-07	53.88	53.98	53.69	53.91	409524
2021-06-08	54.16	54.33	53.76	53.85	332790
2021-06-09	54.09	54.12	53.84	53.66	289224
2021-06-10	53.83	54.18	53.67	54.09	311682
2021-06-11	54.19	54.41	54.18	54.41	175524
2021-06-14	54.49	54.97	54.33	54.93	164280
2021-06-15	54.93	54.99	54.52	54.63	3570342
2021-06-16	54.80	54.89	53.95	54.39	332532
2021-06-17	54.18	55.05	54.18	54.93	216318
2021-06-18	54.57	54.69	54.25	54.31	222426
2021-06-21	54.30	54.89	54.00	54.87	314982
2021-06-22	54.76	55.23	54.73	55.18	184512
2021-06-23	55.22	55.36	55.12	55.16	188934
2021-06-24	55.60	55.73	55.55	55.64	1809534
2021-06-25	55.67	55.74	55.47	55.50	164076
2021-06-28	55.77	56.09	55.77	56.07	225450
2021-06-29	56.05	56.39	55.98	56.35	137112
2021-06-30	56.26	56.33	56.09	56.25	176100
2021-07-01	56.11	56.22	55.90	56.22	540348
2021-07-02	56.51	56.91	56.51	56.81	811674
2021-07-06	57.00	57.31	56.60	57.05	371382
2021-07-07	57.49	57.51	57.04	57.37	359250
2021-07-08	56.36	56.84	56.27	56.67	225180
2021-07-09	56.74	57.39	56.74	57.39	358140
2021-07-12	57.58	57.66	57.27	57.48	218334
2021-07-13	57.34	58.02	57.30	57.66	184710
2021-07-14	58.16	58.32	57.84	58.02	196602
2021-07-15	57.95	57.95	57.21	57.48	236214
2021-07-16	57.69	57.77	56.84	56.95	226440
2021-07-19	56.18	56.33	55.81	56.11	188048
2021-07-20	56.37	57.24	56.04	56.92	336025
2021-07-21	56.92	57.49	56.82	57.44	167274
2021-07-22	57.61	57.96	57.61	57.91	282240
2021-07-23	58.10	58.55	58.05	58.53	14308494
2021-07-26	58.31	58.50	58.14	58.43	3810372
2021-07-27	58.43	58.43	57.16	57.86	688906
2021-07-28	57.89	58.13	57.37	57.86	697996
2021-07-29	57.93	58.43	57.93	58.17	325855
2021-07-30	57.83	58.17	57.83	58.15	405141
2021-08-02	58.42	58.54	57.97	58.01	721225
2021-08-03	58.23	58.55	57.84	58.50	890256
2021-08-04	58.55	58.86	58.41	58.74	412577
2021-08-05	58.79	59.05	58.72	59.04	498881
2021-08-06	58.76	58.90	58.67	58.74	269732
2021-08-09	58.96	59.00	58.63	58.65	440734
2021-08-10	58.74	58.81	58.13	58.21	289243
2021-08-11	58.44	58.44	57.95	58.27	323217
2021-08-12	58.03	58.43	57.80	58.39	277464
2021-08-13	58.38	58.63	58.27	58.63	177575
2021-08-16	58.45	58.79	58.00	58.78	226732
2021-08-17	58.32	58.42	57.85	58.14	298652
2021-08-18	58.17	58.40	57.47	57.57	515209
2021-08-19	57.16	58.13	57.10	57.96	269261
2021-08-20	58.15	58.61	58.01	58.52	312636
2021-08-23	58.78	59.54	58.78	59.53	250346
2021-08-24	59.58	59.71	59.46	59.55	414730
2021-08-25	59.69	59.80	59.45	59.48	233961
2021-08-26	59.37	59.52	59.08	59.21	242863
2021-08-27	59.24	59.85	59.17	59.81	223150
2021-08-30	59.93	60.40	59.93	60.38	268000
2021-08-31	60.51	60.51	60.06	60.13	261142
2021-09-01	60.44	60.65	60.24	60.33	406647
2021-09-02	60.54	60.58	60.05	60.31	458236
2021-09-03	60.26	60.72	60.26	60.64	231942
2021-09-07	60.62	60.73	60.32	60.55	488522
2021-09-08	60.54	60.55	59.89	60.18	273335
2021-09-09	60.31	60.51	60.05	60.14	229756
2021-09-10	60.52	60.63	59.61	59.69	248050
2021-09-13	60.11	60.19	59.38	59.76	254311
2021-09-14	59.96	60.09	59.56	59.74	296296
2021-09-15	59.83	60.20	59.57	60.17	265598
2021-09-16	59.81	60.22	59.55	60.22	231320
2021-09-17	60.07	60.07	59.09	59.21	233531
2021-09-20	58.23	58.58	57.36	58.03	413951
2021-09-21	58.50	58.58	58.00	58.29	260586
2021-09-22	58.41	59.13	58.24	58.94	198469
2021-09-23	59.28	59.83	59.13	59.72	306948
2021-09-24	59.28	59.66	59.17	59.63	167180
2021-09-27	59.21	59.22	58.77	59.10	232252
2021-09-28	58.10	58.19	57.12	57.14	429231
2021-09-29	57.30	57.56	56.82	56.97	203718
2021-09-30	57.27	57.49	56.58	56.66	192018
2021-10-01	56.71	57.35	56.15	57.13	701227
2021-10-04	56.80	56.83	55.47	55.78	328921
2021-10-05	55.99	56.89	55.98	56.55	216535
2021-10-06	55.85	56.89	55.67	56.86	434865
2021-10-07	57.27	57.75	57.26	57.34	232396
2021-10-08	57.61	57.68	56.99	57.12	293374
2021-10-11	56.88	57.54	56.79	56.85	294546
2021-10-12	56.98	57.00	56.36	56.51	152518
2021-10-13	56.79	57.00	56.50	56.96	276550
2021-10-14	57.58	58.23	57.50	58.23	240948
2021-10-15	58.43	58.75	58.34	58.75	210397
2021-10-18	58.36	59.17	58.30	59.17	182543
2021-10-19	59.32	59.80	59.25	59.80	234800
2021-10-20	59.75	59.78	59.31	59.53	212034
2021-10-21	59.27	59.66	59.00	59.60	8514972
2021-10-22	59.59	59.90	59.24	59.44	2006259
2021-10-25	59.65	59.85	59.41	59.63	539855
2021-10-26	60.06	60.22	59.73	59.74	545077
2021-10-27	59.82	60.12	59.61	59.68	364708
2021-10-28	60.05	60.42	59.95	60.39	341831
2021-10-29	59.71	60.49	59.64	60.46	254487
2021-11-01	60.47	60.53	60.14	60.53	385753
2021-11-02	60.54	61.06	60.53	60.96	294409
2021-11-03	61.02	61.40	60.65	61.29	307146
2021-11-04	61.44	62.33	61.35	62.20	342952
2021-11-05	62.51	62.75	62.17	62.39	276348
2021-11-08	62.67	62.92	62.50	62.74	363163
2021-11-09	62.92	62.95	62.29	62.57	478080
2021-11-10	62.01	62.29	61.27	61.39	229864
2021-11-11	61.86	61.95	61.67	61.78	184654
2021-11-12	61.95	62.67	61.85	62.61	234679
2021-11-15	62.78	62.87	62.27	62.44	405325
2021-11-16	62.45	63.18	62.40	63.02	244376
2021-11-17	63.00	63.26	62.77	62.94	256846
2021-11-18	63.26	63.58	62.85	63.55	168094
2021-11-19	63.72	64.16	63.59	63.88	180583
2021-11-22	64.13	64.82	63.11	63.24	338740
2021-11-23	62.86	63.18	62.19	62.87	293737
2021-11-24	62.43	63.25	62.18	63.25	376392
2021-11-26	62.34	62.68	61.41	61.58	273650
2021-11-29	62.47	63.21	62.30	63.00	420989
2021-11-30	62.84	63.31	61.95	62.47	292595
2021-12-01	63.30	63.86	61.80	61.95	1251786
2021-12-02	61.44	62.65	61.37	62.33	633248
2021-12-03	62.55	62.72	60.65	61.31	424728
2021-12-06	61.49	62.07	60.94	61.99	490501
2021-12-07	62.95	64.14	62.95	64.14	278274
2021-12-08	64.09	64.29	63.65	64.22	243523
2021-12-09	64.08	64.44	63.46	63.46	204478
2021-12-10	64.08	64.62	63.90	64.44	187934
2021-12-13	64.51	64.60	63.38	63.44	228613
2021-12-14	62.74	63.15	61.92	62.57	591296
2021-12-15	62.64	64.26	62.21	64.26	441752
2021-12-16	64.47	64.56	62.19	62.57	450058
2021-12-17	61.93	62.65	61.61	62.17	382068
2021-12-20	61.22	61.61	61.01	61.42	284978
2021-12-21	62.17	62.98	61.54	62.91	214734
2021-12-22	62.96	63.85	62.82	63.77	366696
2021-12-23	63.86	64.41	63.86	64.25	165359
2021-12-27	64.43	65.48	64.43	65.48	191323
2021-12-28	65.52	65.52	64.93	65.10	261253
2021-12-29	65.03	65.29	64.73	65.07	203130
2021-12-30	65.10	65.28	64.65	64.65	150366
2021-12-31	64.68	64.84	64.34	64.39	199743
2022-01-03	64.63	65.08	64.30	65.08	288452
2022-01-04	65.20	65.23	63.89	64.28	279856
2022-01-05	64.02	64.09	62.41	62.41	312065
2022-01-06	61.97	62.66	61.74	62.19	294842
2022-01-07	62.11	62.35	61.23	61.52	221867
2022-01-10	60.70	61.58	59.91	61.46	449366
2022-01-11	61.35	62.30	60.95	62.18	223467
2022-01-12	62.78	63.12	62.34	62.65	203775
2022-01-13	62.90	63.12	61.00	61.16	207959
2022-01-14	60.70	61.59	60.61	61.56	208972
2022-01-18	60.67	60.99	59.99	60.07	427730
2022-01-19	60.25	60.90	59.17	59.21	507602
2022-01-20	59.80	60.41	58.45	58.48	467486
2022-01-21	58.27	58.97	57.37	57.44	401797
2022-01-24	56.31	57.59	54.42	57.44	597696
2022-01-25	56.35	57.23	55.61	56.24	388480
2022-01-26	57.68	58.20	55.90	56.39	396827
2022-01-27	57.04	57.30	55.55	55.76	8740032
2022-01-28	56.15	57.86	55.47	57.86	1804814
2022-01-31	57.98	59.64	57.73	59.54	1186201
2022-02-01	59.62	59.76	58.88	59.72	538485
2022-02-02	60.04	60.21	59.44	60.16	606444
2022-02-03	59.24	59.47	58.15	58.36	611595
2022-02-04	57.95	59.07	57.82	58.64	313435
2022-02-07	58.75	58.97	58.05	58.21	346501
2022-02-08	58.08	59.07	57.88	58.95	734883
2022-02-09	59.79	60.29	59.53	60.23	227829
2022-02-10	59.22	60.18	58.53	58.73	444451
2022-02-11	58.86	59.21	56.90	57.06	261748
2022-02-14	56.81	57.41	56.38	56.80	412118
2022-02-15	57.75	58.60	57.73	58.53	299903
2022-02-16	58.19	58.64	57.52	58.52	354897
2022-02-17	57.92	58.00	56.67	56.67	247080
2022-02-18	56.78	56.99	55.77	56.14	286133
2022-02-22	55.44	56.41	55.00	55.60	327319
2022-02-23	56.04	56.29	54.22	54.27	328397
2022-02-24	52.20	55.88	52.08	55.83	435336
2022-02-25	56.05	56.66	55.42	56.65	504888
2022-02-28	55.97	56.74	55.62	56.50	470836
2022-03-01	56.20	56.49	54.93	55.34	229362
2022-03-02	55.59	56.63	55.36	56.46	163846
2022-03-03	56.94	56.94	55.48	55.69	313933
2022-03-04	55.13	55.32	54.11	54.50	308304
2022-03-07	54.36	54.51	52.37	52.37	350482
2022-03-08	52.30	53.82	51.56	52.34	268033
2022-03-09	53.65	54.68	53.38	54.50	341499
2022-03-10	53.47	53.72	52.83	53.57	377991
2022-03-11	54.03	54.04	52.48	52.54	448093
2022-03-14	52.46	52.95	51.55	51.69	550522
2022-03-15	52.06	53.38	51.86	53.23	319584
2022-03-16	54.07	55.29	53.40	55.29	339826
2022-03-17	54.96	55.61	54.66	55.61	1142343
2022-03-18	55.27	56.84	55.26	56.80	282997
2022-03-21	56.59	56.88	55.91	56.53	298114
2022-03-22	56.48	57.56	56.48	57.28	494319
2022-03-23	56.80	57.32	56.42	56.50	342039
2022-03-24	56.74	57.95	56.61	57.95	276939
2022-03-25	57.91	58.00	57.16	57.73	239669
2022-03-28	57.50	58.39	57.33	58.39	215302
2022-03-29	59.16	59.67	58.71	59.67	376883
2022-03-30	59.25	59.45	58.56	58.86	1059116
2022-03-31	58.76	58.92	57.90	58.01	308393
2022-04-01	58.04	58.11	57.17	57.76	289730
2022-04-04	57.88	58.87	57.86	58.78	270966
2022-04-05	58.58	58.64	57.40	57.61	1008407
2022-04-06	56.57	56.65	55.72	56.07	322796
2022-04-07	55.84	56.52	55.45	56.12	282618
2022-04-08	55.90	55.96	55.25	55.33	183587
2022-04-11	54.71	54.71	53.92	53.99	257163
2022-04-12	54.70	55.05	53.60	53.79	297606
2022-04-13	53.88	54.91	53.76	54.79	303654
2022-04-14	54.81	54.82	53.41	53.44	210462
2022-04-18	53.13	53.83	53.11	53.50	228976
2022-04-19	53.34	54.53	53.16	54.46	184914
2022-04-20	54.97	55.04	54.22	54.36	210375
2022-04-21	54.87	55.37	53.36	53.52	293126
2022-04-22	53.47	53.69	52.02	52.06	311697
2022-04-25	51.76	52.76	51.50	52.75	373718
2022-04-26	52.32	52.32	50.71	50.72	358492
2022-04-27	51.17	52.17	51.02	51.32	533205
2022-04-28	52.22	53.53	51.77	53.28	357299
2022-04-29	52.74	53.38	51.23	51.29	692915
2022-05-02	51.16	52.05	50.66	52.00	693202
2022-05-03	51.97	52.41	51.68	52.18	376203
2022-05-04	52.23	53.93	51.48	53.87	487772
2022-05-05	53.12	53.12	50.77	51.31	523517
2022-05-06	50.80	51.62	50.13	50.81	887194
2022-05-09	49.96	50.15	48.70	48.91	494771
2022-05-10	50.04	50.25	48.94	49.64	553306
2022-05-11	49.21	50.13	48.05	48.17	295931
2022-05-12	47.36	48.42	46.74	47.77	573916
2022-05-13	48.38	49.61	48.17	49.45	359267
2022-05-16	49.10	49.56	48.60	48.94	345031
2022-05-17	50.02	50.44	49.48	50.44	377090
2022-05-18	49.60	49.81	47.96	48.16	15333505
2022-05-19	47.81	48.57	47.53	47.78	4626722
2022-05-20	48.47	48.57	46.57	47.89	913054
2022-05-23	48.09	49.06	47.99	49.01	844286
2022-05-24	48.30	48.43	47.45	48.18	718831
2022-05-25	47.78	49.03	47.78	48.72	715130
2022-05-26	48.41	49.92	48.23	49.75	356618
2022-05-27	50.23	51.35	50.23	51.35	244438
2022-05-31	51.27	51.56	50.63	51.06	292723
2022-06-01	51.47	51.83	50.50	50.78	390289
2022-06-02	50.48	52.06	50.36	52.05	430192
2022-06-03	51.00	51.37	50.56	50.76	264510
2022-06-06	51.38	51.72	50.58	50.80	168019
2022-06-07	50.20	51.38	50.15	51.30	195465
2022-06-08	51.09	51.39	50.61	50.53	383380
2022-06-09	50.19	50.62	49.19	49.20	156893
2022-06-10	48.33	48.44	47.37	47.37	247463
2022-06-13	45.93	46.24	45.13	45.31	502219
2022-06-14	45.68	45.78	45.10	45.55	497213
2022-06-15	46.08	47.06	45.50	46.47	361374
2022-06-16	45.30	45.34	44.28	44.60	540668
2022-06-17	44.60	45.36	44.32	45.01	444150
2022-06-21	45.71	46.35	45.59	46.04	544812
2022-06-22	45.43	46.35	45.33	45.72	299286
2022-06-23	46.03	46.35	45.63	46.32	138078
2022-06-24	46.85	47.99	46.85	47.95	151127
2022-06-27	48.15	48.25	47.52	47.64	169040
2022-06-28	47.76	48.13	46.29	46.29	468911
2022-06-29	46.15	46.53	45.88	46.27	165514
2022-06-30	45.64	46.18	44.95	45.70	325726
2022-07-01	45.27	45.64	44.86	45.57	181908
2022-07-05	44.76	45.98	44.61	45.94	1108627
2022-07-06	46.09	46.65	45.87	46.35	570684
2022-07-07	46.65	47.49	46.65	47.38	494217
2022-07-08	46.95	47.61	46.82	47.48	351385
2022-07-11	46.99	47.13	46.46	46.69	329558
2022-07-12	46.90	47.08	45.94	46.21	366697
2022-07-13	45.34	46.39	45.24	46.18	163324
2022-07-14	45.69	46.62	45.16	46.50	217890
2022-07-15	46.98	47.41	46.79	47.36	252668
2022-07-18	47.84	48.01	46.85	46.98	212210
2022-07-19	47.52	48.45	47.32	48.38	161692
2022-07-20	48.32	49.28	48.31	49.07	238685
2022-07-21	49.18	49.84	48.76	49.84	2566151
2022-07-22	49.80	50.08	48.94	49.22	514197
2022-07-25	49.16	49.16	48.63	48.93	197806
2022-07-26	48.78	48.86	47.95	48.10	666266
2022-07-27	48.89	50.32	48.89	50.13	428326
2022-07-28	50.16	50.90	49.73	50.84	236767
2022-07-29	50.97	51.62	50.75	51.49	176248
2022-08-01	51.20	51.86	50.91	51.38	451177
2022-08-02	50.92	51.60	50.64	50.98	278374
2022-08-03	51.27	52.42	51.27	52.31	517542
2022-08-04	52.25	52.65	52.06	52.63	524276
2022-08-05	51.79	52.62	51.75	52.46	601975
2022-08-08	52.44	52.81	51.77	52.03	166915
2022-08-09	51.59	51.62	51.16	51.41	203754
2022-08-10	52.65	52.86	52.19	52.85	269080
2022-08-11	53.13	53.47	52.54	52.62	191051
2022-08-12	53.00	53.65	52.84	53.65	162048
2022-08-15	53.40	53.99	53.33	53.88	198289
2022-08-16	53.63	53.98	53.27	53.72	186281
2022-08-17	53.25	53.70	52.97	53.31	158947
2022-08-18	53.27	53.74	53.14	53.57	187102
2022-08-19	53.10	53.10	52.44	52.50	139048
2022-08-22	51.73	51.75	50.94	51.06	209760
2022-08-23	50.94	51.49	50.90	50.98	187749
2022-08-24	50.87	51.21	50.72	50.99	75865
2022-08-25	51.13	51.87	51.11	51.87	91061
2022-08-26	51.87	51.94	49.70	49.71	190738
2022-08-29	49.16	49.51	48.91	49.05	135953
2022-08-30	49.38	49.48	48.19	48.56	175159
2022-08-31	48.93	49.09	48.22	48.25	158902
2022-09-01	47.69	47.90	46.96	47.83	199761
2022-09-02	48.31	48.57	47.00	47.23	241650
2022-09-06	47.28	47.45	46.63	46.98	215787
2022-09-07	46.95	47.75	46.82	47.61	179032
2022-09-08	47.18	47.90	46.98	47.71	103123
2022-09-09	48.18	48.84	48.12	48.73	198230
2022-09-12	49.07	49.50	49.02	49.49	112231
2022-09-13	48.17	48.30	46.78	46.90	200797
2022-09-14	47.16	47.45	46.71	47.19	280190
2022-09-15	46.74	47.02	45.82	46.05	351740
2022-09-16	45.57	45.88	45.29	45.84	164159
2022-09-19	45.34	46.25	45.34	46.22	150440
2022-09-20	45.70	46.15	45.51	45.90	237112
2022-09-21	46.01	46.66	45.19	45.20	139040
2022-09-22	44.91	45.14	44.44	44.66	392885
2022-09-23	44.16	44.25	43.50	44.00	345949
2022-09-26	43.82	44.56	43.64	43.73	288918
2022-09-27	44.24	44.64	43.34	43.78	438374
2022-09-28	43.41	44.37	43.10	44.20	261263
2022-09-29	43.48	43.57	42.51	42.96	199538
2022-09-30	42.79	43.39	42.17	42.18	1576605
2022-10-03	42.51	43.71	42.39	43.50	449673
2022-10-04	44.53	45.11	44.47	45.09	238095
2022-10-05	44.48	45.52	44.26	45.24	189700
2022-10-06	45.05	45.56	44.81	44.85	146361
2022-10-07	43.96	44.01	42.88	43.05	146756
2022-10-10	43.03	43.08	42.01	42.37	272652
2022-10-11	42.06	42.36	41.40	41.68	422625
2022-10-12	41.71	41.96	41.52	41.56	278447
2022-10-13	40.41	43.00	40.31	42.84	391595
2022-10-14	43.17	43.19	41.53	41.60	220731
2022-10-17	42.58	43.05	42.52	42.88	249716
2022-10-18	43.86	44.03	42.71	43.23	211869
2022-10-19	42.77	43.44	42.71	43.01	175224
2022-10-20	43.01	43.94	42.87	43.06	2265313
2022-10-21	42.95	44.30	42.87	44.21	923862
2022-10-24	44.35	44.89	43.84	44.74	459743
2022-10-25	44.88	45.65	44.87	45.63	325195
2022-10-26	44.63	45.69	44.59	44.81	310078
2022-10-27	44.89	45.10	44.21	44.28	509111
2022-10-28	44.40	46.07	44.40	46.03	254885
2022-10-31	45.61	45.69	45.21	45.42	239416
2022-11-01	46.04	46.06	44.98	45.14	427349
2022-11-02	45.13	45.65	43.63	43.63	210905
2022-11-03	43.02	43.18	42.48	42.49	229418
2022-11-04	43.42	43.53	42.46	43.38	157035
2022-11-07	43.49	44.12	43.22	44.09	188800
2022-11-08	44.47	45.07	44.01	44.60	241660
2022-11-09	44.23	44.29	43.49	43.55	166047
2022-11-10	45.66	47.16	45.57	47.11	232918
2022-11-11	47.21	48.29	47.05	48.18	210884
2022-11-14	47.71	48.27	47.48	47.71	120298
2022-11-15	48.88	49.08	47.95	48.35	144806
2022-11-16	48.07	48.08	47.56	47.70	234538
2022-11-17	46.89	47.97	46.88	47.76	214850
2022-11-18	48.29	48.29	47.46	47.83	132827
2022-11-21	47.50	47.63	47.16	47.28	169409
2022-11-22	47.41	48.12	47.13	48.07	172368
2022-11-23	48.01	48.64	48.01	48.50	155560
2022-11-25	48.25	48.39	48.09	48.23	151522
2022-11-28	47.72	48.04	47.07	47.22	217297
2022-11-29	47.23	47.35	46.68	46.86	219305
2022-11-30	46.93	49.14	46.87	49.10	264993
2022-12-01	49.24	49.50	48.70	49.22	177340
2022-12-02	48.30	49.09	48.30	48.91	144952
2022-12-05	48.59	48.86	47.89	48.13	167639
2022-12-06	48.11	48.11	46.86	47.11	174406
2022-12-07	46.88	47.23	46.62	46.91	124408
2022-12-08	47.10	47.73	46.87	47.58	345182
2022-12-09	47.46	48.03	47.35	47.36	126585
2022-12-12	47.38	48.24	47.37	48.04	178627
2022-12-13	49.81	50.00	48.29	48.64	373476
2022-12-14	48.59	49.13	47.73	48.24	170471
2022-12-15	47.50	47.57	46.28	46.42	204856
2022-12-16	46.37	46.51	45.66	45.88	225022
2022-12-19	45.97	45.98	45.05	45.31	710891
2022-12-20	45.06	45.60	44.90	45.35	389637
2022-12-21	45.51	46.24	45.42	46.02	817324
2022-12-22	45.51	45.51	44.24	44.92	350056
2022-12-23	44.62	44.99	44.31	44.94	271767
2022-12-27	44.78	44.78	44.35	44.52	479864
2022-12-28	44.46	44.75	43.76	43.78	951669
2022-12-29	44.26	45.12	44.26	44.95	403199
2022-12-30	44.44	44.84	44.24	44.83	304457
2023-01-03	45.32	45.56	44.18	44.48	141711
2023-01-04	44.82	45.03	44.29	44.77	1664722
2023-01-05	44.52	44.54	43.94	43.97	186571
2023-01-06	44.38	45.54	43.95	45.40	196310
2023-01-09	45.82	46.72	45.65	45.98	484248
2023-01-10	45.93	46.30	45.65	46.23	243973
2023-01-11	46.39	47.02	46.29	47.02	485750
2023-01-12	47.12	47.64	46.65	47.46	473888
2023-01-13	47.02	47.70	46.92	47.66	401469
2023-01-17	47.51	48.07	47.50	47.79	415477
2023-01-18	48.16	48.38	47.24	47.26	219362
2023-01-19	46.92	47.17	46.63	46.78	143410
2023-01-20	47.04	48.00	46.83	47.99	430657
2023-01-23	48.17	49.29	48.14	49.10	552098
2023-01-24	48.73	49.13	48.63	48.98	135780
2023-01-25	48.21	49.09	47.89	48.93	600531
2023-01-26	49.39	49.70	48.92	49.70	1164870
2023-01-27	49.34	50.18	49.29	49.88	429913
2023-01-30	49.33	49.52	48.93	48.93	192040
2023-01-31	48.89	49.58	48.85	49.58	245688
2023-02-01	49.54	51.02	49.37	50.73	144051
2023-02-02	51.72	52.31	51.34	52.06	293930
2023-02-03	50.99	52.30	50.97	51.48	472115
2023-02-06	50.78	51.15	50.57	50.74	166754
2023-02-07	50.77	52.08	50.76	51.87	137789
2023-02-08	51.95	52.19	51.22	51.34	351856
2023-02-09	52.12	52.21	51.00	51.19	211678
2023-02-10	50.76	50.98	50.42	50.84	105744
2023-02-13	51.00	51.77	50.96	51.67	155101
2023-02-14	51.40	52.16	51.16	51.92	229077
2023-02-15	51.39	51.97	51.30	51.97	172702
2023-02-16	51.23	51.80	51.09	51.09	150066
2023-02-17	50.73	50.73	50.14	50.50	194215
2023-02-21	49.87	50.06	49.25	49.27	171121
2023-02-22	49.42	49.51	48.97	49.19	163228
2023-02-23	50.08	50.20	49.34	50.01	186035
2023-02-24	49.14	49.24	48.79	49.04	126433
2023-02-27	49.53	49.73	49.26	49.35	166846
2023-02-28	49.14	49.63	49.07	49.21	134766
2023-03-01	49.34	49.43	48.88	48.99	178015
2023-03-02	48.81	49.64	48.75	49.56	297024
2023-03-03	49.82	50.57	49.82	50.57	177478
2023-03-06	50.80	51.38	50.69	50.72	146520
2023-03-07	50.67	50.86	49.92	50.01	113795
2023-03-08	50.15	50.53	49.98	50.50	125900
2023-03-09	50.55	51.04	49.68	49.75	337501
2023-03-10	49.71	49.87	48.82	48.96	225491
2023-03-13	48.65	49.86	48.48	49.25	372805
2023-03-14	49.81	50.46	49.67	50.33	216407
2023-03-15	49.59	50.18	49.35	50.07	237253
2023-03-16	49.94	51.61	49.90	51.58	186934
2023-03-17	51.69	52.03	51.22	51.50	367574
2023-03-20	51.43	51.75	51.11	51.70	513758
2023-03-21	51.92	52.18	51.49	52.11	418095
2023-03-22	52.15	53.16	51.67	51.69	253113
2023-03-23	52.42	53.24	52.12	52.68	521936
2023-03-24	52.43	52.66	52.05	52.62	264884
2023-03-27	52.60	52.85	52.10	52.15	128684
2023-03-28	52.13	52.19	51.59	52.04	168954
2023-03-29	52.56	53.14	52.56	53.04	118867
2023-03-30	53.52	53.72	53.36	53.66	155849
2023-03-31	53.61	54.43	53.60	54.36	261432
2023-04-03	53.97	54.35	53.78	54.32	209648
2023-04-04	54.30	54.52	53.77	53.92	299634
2023-04-05	53.68	53.74	52.99	53.33	115530
2023-04-06	52.95	53.66	52.76	53.62	91113
2023-04-10	53.08	53.60	52.81	53.59	127543
2023-04-11	53.49	53.49	53.11	53.18	144155
2023-04-12	53.46	53.65	52.76	52.79	257620
2023-04-13	53.06	53.91	52.98	53.77	212196
2023-04-14	53.48	53.90	53.06	53.51	191202
2023-04-17	53.45	53.65	53.21	53.59	189001
2023-04-18	53.96	54.16	53.59	53.79	95056
2023-04-19	53.23	53.69	53.17	53.56	632192
2023-04-20	53.20	53.78	53.07	53.31	138631
2023-04-21	53.11	53.24	52.88	53.14	105904
2023-04-24	52.98	53.20	52.55	52.95	305383
2023-04-25	52.58	52.70	51.78	51.78	107735
2023-04-26	52.61	52.99	52.41	52.55	85396
2023-04-27	52.78	53.65	52.75	53.59	179953
2023-04-28	53.62	54.14	53.57	54.10	407345
2023-05-01	54.04	54.42	54.01	54.19	208873
2023-05-02	54.18	54.25	53.46	53.70	177132
2023-05-03	53.81	54.15	53.33	53.33	228899
2023-05-04	53.18	53.52	53.01	53.19	215022
2023-05-05	53.73	54.73	53.73	54.57	152458
2023-05-08	54.46	54.67	54.31	54.67	272704
2023-05-09	54.30	54.35	54.13	54.14	76340
2023-05-10	54.59	54.86	54.25	54.74	155044
2023-05-11	54.56	54.56	54.08	54.49	145686
2023-05-12	54.52	54.62	53.94	54.31	229903
2023-05-15	54.37	54.78	54.23	54.77	174911
2023-05-16	54.72	55.12	54.72	54.82	111698
2023-05-17	55.12	55.63	54.89	55.59	85591
2023-05-18	55.77	56.76	55.64	56.67	146704
2023-05-19	56.71	56.83	56.59	56.69	98888
2023-05-22	56.54	56.95	56.54	56.83	98406
2023-05-23	56.54	56.71	55.91	55.91	160813
2023-05-24	55.51	55.78	55.32	55.53	111637
2023-05-25	57.14	57.93	56.91	57.74	205880
2023-05-26	57.94	59.43	57.94	59.34	248019
2023-05-30	60.16	60.36	59.42	59.51	279121
2023-05-31	59.17	59.68	59.00	59.06	274162
2023-06-01	58.91	59.95	58.86	59.68	198718
2023-06-02	60.09	60.37	59.75	60.12	200578
2023-06-05	59.97	60.45	59.68	60.12	225184
2023-06-06	59.70	59.93	59.38	59.66	147212
2023-06-07	59.50	59.93	58.62	58.71	158790
2023-06-08	58.70	59.47	58.70	59.36	186161
2023-06-09	59.63	60.20	59.54	59.68	116691
2023-06-12	60.01	60.88	59.95	60.86	188737
2023-06-13	61.41	61.56	60.87	61.35	231977
2023-06-14	61.26	61.90	61.03	61.82	157688
2023-06-15	61.61	62.77	61.53	62.58	117842
2023-06-16	62.97	62.97	61.93	61.93	380033
2023-06-20	61.58	61.92	61.24	61.53	855933
2023-06-21	61.30	61.41	60.53	60.72	122928
2023-06-22	60.43	61.22	60.37	61.22	173762
2023-06-23	60.35	60.76	60.22	60.48	70513
2023-06-26	60.45	61.01	60.04	60.04	165319
2023-06-27	60.29	61.30	60.28	61.21	167535
2023-06-28	60.86	61.55	60.81	61.23	104808
2023-06-29	61.22	61.39	61.00	61.30	130545
2023-06-30	61.83	62.40	61.78	62.19	132337
2023-07-03	62.28	62.37	61.94	62.19	79857
2023-07-05	61.71	62.14	61.65	61.66	395692
2023-07-06	61.04	61.42	60.78	61.38	132749
2023-07-07	61.24	61.88	61.18	61.25	131379
2023-07-10	61.00	61.25	60.73	61.25	113430
2023-07-11	61.46	61.51	60.94	61.44	114027
2023-07-12	62.12	62.56	61.93	62.34	462356
2023-07-13	62.75	63.36	62.74	63.26	132385
2023-07-14	63.37	63.89	63.02	63.19	183544
2023-07-17	63.22	63.97	63.17	63.89	146429
2023-07-18	63.72	64.76	63.35	64.44	204107
2023-07-19	64.53	64.69	63.94	64.13	193386
2023-07-20	63.58	63.85	62.54	62.71	305362
2023-07-21	63.08	63.25	62.50	62.54	141192
2023-07-24	62.79	62.93	62.47	62.72	209808
2023-07-25	62.92	63.59	62.92	63.42	351284
2023-07-26	62.68	62.83	62.15	62.54	306008
2023-07-27	63.41	63.70	62.24	62.47	114490
2023-07-28	63.07	63.53	62.95	63.35	82302
2023-07-31	63.34	63.35	63.02	63.32	79396
2023-08-01	63.18	63.45	63.00	63.38	170698
2023-08-02	62.75	62.75	61.57	61.78	314285
2023-08-03	61.26	61.78	61.20	61.39	188976
2023-08-04	61.28	61.64	60.62	60.64	99451
2023-08-07	60.92	60.98	60.43	60.82	370901
2023-08-08	60.42	60.42	59.73	60.32	150530
2023-08-09	60.43	60.43	59.48	59.64	159177
2023-08-10	60.13	60.60	59.46	59.74	86403
2023-08-11	59.19	59.48	58.99	59.16	145629
2023-08-14	58.97	60.00	58.87	60.00	158052
2023-08-15	59.79	59.98	59.22	59.32	103338
2023-08-16	59.31	59.57	58.85	58.91	99443
2023-08-17	59.10	59.22	58.20	58.31	155257
2023-08-18	57.71	58.61	57.70	58.40	115420
2023-08-21	58.67	59.52	58.62	59.42	98270
2023-08-22	60.00	60.07	59.27	59.37	67291
2023-08-23	59.54	60.64	59.54	60.46	117368
2023-08-24	61.20	61.26	59.14	59.20	141000
2023-08-25	59.28	59.97	58.81	59.70	128259
2023-08-28	60.11	60.28	59.68	60.14	67626
2023-08-29	59.95	61.37	59.86	61.29	96995
2023-08-30	61.24	61.76	61.22	61.68	78664
2023-08-31	61.82	62.13	61.72	61.90	52059
2023-09-01	62.38	62.45	61.85	62.12	89041
2023-09-05	62.00	62.47	61.79	62.30	134870
2023-09-06	62.09	62.19	61.27	61.59	98030
2023-09-07	60.50	60.77	60.21	60.71	72827
2023-09-08	60.75	61.11	60.60	60.74	53454
2023-09-11	61.27	61.28	60.54	61.08	72257
2023-09-12	60.64	60.83	60.01	60.10	186908
2023-09-13	60.05	60.52	59.91	60.21	114834
2023-09-14	60.64	60.85	60.32	60.68	245720
2023-09-15	60.48	60.49	59.49	59.63	94657
2023-09-18	59.38	59.98	59.34	59.79	76022
2023-09-19	59.48	59.83	59.20	59.72	153688
2023-09-20	59.85	59.90	58.79	58.83	74006
2023-09-21	58.13	58.50	57.83	57.90	86053
2023-09-22	58.17	58.54	57.98	58.05	66648
2023-09-25	57.81	58.29	57.73	58.23	76133
2023-09-26	57.74	57.85	56.94	57.09	104350
2023-09-27	57.42	57.52	56.71	57.21	96888
2023-09-28	56.92	57.97	56.76	57.65	109305
2023-09-29	58.28	58.50	57.67	57.84	79315
2023-10-02	57.81	58.51	57.81	58.31	102294
2023-10-03	57.88	58.16	57.05	57.31	93090
2023-10-04	57.41	58.19	57.41	58.13	229902
2023-10-05	58.09	58.29	57.57	58.18	75242
2023-10-06	57.80	59.43	57.65	59.19	128286
2023-10-09	58.78	59.47	58.58	59.42	97513
2023-10-10	59.47	60.06	59.35	59.58	118293
2023-10-11	59.86	60.18	59.60	60.15	85782
2023-10-12	60.26	60.84	59.81	60.27	125339
2023-10-13	60.28	60.43	59.18	59.34	88436
2023-10-16	59.46	60.11	59.46	59.94	69753
2023-10-17	59.20	60.03	58.79	59.64	405635
2023-10-18	59.13	59.59	58.73	58.94	73554
2023-10-19	59.25	59.64	58.65	58.79	137356
2023-10-20	58.74	58.79	57.77	57.85	180091
2023-10-23	57.41	58.43	57.16	57.91	87953
2023-10-24	58.14	58.42	57.75	58.34	181756
2023-10-25	58.48	58.48	57.44	57.58	73351
2023-10-26	57.54	57.85	56.30	56.54	350314
2023-10-27	56.93	57.39	56.62	56.80	188420
2023-10-30	57.18	57.73	57.05	57.47	148233
2023-10-31	57.48	57.84	57.09	57.80	106972
2023-11-01	57.97	59.00	57.97	58.86	773405
2023-11-02	59.61	60.16	59.60	60.10	288079
2023-11-03	60.21	61.06	60.12	60.80	172459
2023-11-06	60.84	61.21	60.76	61.18	225724
2023-11-07	61.29	61.93	61.22	61.79	125591
2023-11-08	61.88	62.15	61.67	61.99	153309
2023-11-09	62.16	62.59	61.66	61.75	135808
2023-11-10	62.08	63.35	62.04	63.34	122114
2023-11-13	63.05	63.12	62.66	62.91	334396
2023-11-14	63.97	64.40	63.77	64.22	113339
2023-11-15	64.54	64.72	64.23	64.38	79028
2023-11-16	64.39	64.87	64.37	64.76	174595
2023-11-17	64.79	64.99	64.51	64.79	233193
2023-11-20	64.91	65.87	64.79	65.66	265357
2023-11-21	65.47	65.48	64.95	65.14	142340
2023-11-22	65.56	65.91	65.21	65.40	111405
2023-11-24	65.30	65.32	65.02	65.24	109636
2023-11-27	65.11	65.59	65.04	65.28	93714
2023-11-28	65.17	65.60	65.07	65.43	97160
2023-11-29	65.82	66.19	65.51	65.53	150614
2023-11-30	65.68	65.83	65.11	65.55	148329
2023-12-01	65.38	65.87	65.15	65.76	137265
2023-12-04	65.12	65.12	64.31	64.97	194613
2023-12-05	64.50	65.36	64.44	65.23	96954
2023-12-06	65.68	65.70	64.69	64.74	89395
2023-12-07	64.96	65.63	64.95	65.51	119940
2023-12-08	65.34	66.09	65.34	66.03	98988
2023-12-11	65.85	66.55	65.70	66.49	112385
2023-12-12	66.22	66.94	66.22	66.90	178164
2023-12-13	67.01	67.83	66.87	67.56	125985
2023-12-14	67.74	67.96	67.09	67.55	197269
2023-12-15	67.52	68.19	67.52	67.83	195440
2023-12-18	67.68	68.03	67.50	67.88	122535
2023-12-19	67.87	68.23	67.87	67.93	97821
2023-12-20	67.84	68.13	66.94	67.00	141027
2023-12-21	67.64	67.88	67.29	67.81	117916
2023-12-22	67.89	68.10	67.59	67.86	1521662
2023-12-26	68.01	68.36	68.01	68.22	49141
2023-12-27	68.32	68.44	68.04	68.36	117897
2023-12-28	68.50	68.62	68.38	68.43	232178
2023-12-29	68.37	68.56	67.87	68.18	89845
2024-01-02	67.29	67.29	65.91	66.31	575704
2024-01-03	65.63	65.94	65.44	65.53	272895
2024-01-04	65.23	65.67	65.13	65.15	202654
2024-01-05	65.12	65.70	64.94	65.15	160609
2024-01-08	65.48	66.80	65.40	66.77	102395
2024-01-09	66.25	66.86	66.04	66.71	82028
2024-01-10	66.73	67.38	66.61	67.29	274569
2024-01-11	67.54	67.82	66.63	67.56	101949
2024-01-12	67.76	67.97	67.52	67.82	101995
2024-01-16	67.55	68.00	67.19	67.81	2533478
2024-01-17	67.25	67.48	66.65	67.45	98059
2024-01-18	68.33	68.98	68.28	68.89	197043
2024-01-19	69.41	70.50	69.22	70.46	239487
2024-01-22	70.85	71.18	70.56	70.76	604414
2024-01-23	70.70	71.08	70.45	71.03	115961
2024-01-24	71.56	72.28	71.49	71.59	701996
2024-01-25	72.34	72.61	71.63	71.92	2642509
2024-01-26	71.53	71.80	71.08	71.23	236068
2024-01-29	71.39	71.87	71.17	71.84	236115
2024-01-30	71.84	71.91	71.11	71.29	187184
2024-01-31	70.58	70.95	69.89	69.89	163683
2024-02-01	70.27	70.83	70.10	70.79	137994
2024-02-02	70.43	71.65	70.24	71.51	230605
2024-02-05	71.73	71.86	71.02	71.68	191134
2024-02-06	71.82	71.96	71.07	71.50	145218
2024-02-07	71.96	72.52	71.79	72.46	407951
2024-02-08	72.55	72.94	72.54	72.82	142499
2024-02-09	73.01	73.83	72.89	73.66	121963
2024-02-12	73.75	73.93	72.96	73.05	4744622
2024-02-13	71.64	72.36	71.25	71.75	155754
2024-02-14	72.30	72.72	71.93	72.58	104445
2024-02-15	72.74	72.90	72.11	72.53	125949
2024-02-16	72.63	72.76	71.78	71.88	84629
2024-02-20	71.59	71.78	70.62	71.17	187989
2024-02-21	70.64	70.88	70.08	70.76	144334
2024-02-22	72.63	73.35	72.58	73.05	234523
2024-02-23	73.67	73.86	72.85	73.06	79694
2024-02-26	73.26	73.47	72.96	73.12	78124
2024-02-27	73.19	73.35	72.72	73.05	130771
2024-02-28	72.75	72.92	72.47	72.74	142121
2024-02-29	73.10	73.56	72.73	73.43	97979
2024-03-01	73.58	74.90	73.53	74.79	143115
2024-03-04	74.90	75.35	74.73	74.93	155812
2024-03-05	74.33	74.42	72.82	73.25	99164
2024-03-06	74.12	74.57	73.51	74.03	159946
2024-03-07	74.69	75.50	74.42	75.30	186719
2024-03-08	75.49	76.06	74.11	74.21	238752
2024-03-11	73.82	74.00	73.37	73.72	135955
2024-03-12	74.44	75.31	73.78	75.31	89854
2024-03-13	75.13	75.14	74.27	74.58	67600
2024-03-14	74.88	75.12	74.08	74.53	80930
2024-03-15	73.49	73.93	73.12	73.41	199353
2024-03-18	74.22	74.70	73.71	73.85	77668
2024-03-19	73.36	74.24	73.01	74.15	109147
2024-03-20	74.40	75.24	74.00	75.24	127752
2024-03-21	76.04	76.25	75.33	75.43	151435
2024-03-22	75.28	75.80	75.11	75.60	89147
2024-03-25	75.00	75.60	74.75	75.16	900056
2024-03-26	75.48	75.63	74.76	74.79	75673
2024-03-27	75.30	75.30	74.46	74.95	79935
2024-03-28	74.84	75.05	74.52	74.81	71970
2024-04-01	74.91	75.68	74.76	75.05	1327748
2024-04-02	74.28	74.61	73.84	74.45	420934
2024-04-03	74.00	75.07	73.95	74.61	195625
2024-04-04	75.33	75.65	73.34	73.38	94973
2024-04-05	73.66	74.53	73.52	74.25	79349
2024-04-08	74.44	74.56	74.00	74.10	138253
2024-04-09	74.54	74.77	73.51	74.46	99790
2024-04-10	73.48	73.84	73.33	73.61	105488
2024-04-11	73.99	75.24	73.61	75.15	215586
2024-04-12	74.18	74.51	73.60	73.80	188590
2024-04-15	74.26	74.40	72.37	72.46	262373
2024-04-16	72.46	72.88	72.24	72.58	338021
2024-04-17	72.69	72.90	71.31	71.31	205980
2024-04-18	71.39	71.52	70.49	70.59	1579282
2024-04-19	70.19	70.43	68.53	68.72	380582
2024-04-22	69.12	69.78	68.61	69.38	828526
2024-04-23	69.70	70.70	69.68	70.51	194004
2024-04-24	71.38	71.52	70.51	70.84	102396
2024-04-25	69.76	70.97	69.55	70.75	92603
2024-04-26	71.48	72.23	71.13	71.80	116228
2024-04-29	72.08	72.21	71.73	72.05	70852
2024-04-30	71.79	72.17	70.48	70.48	83604
2024-05-01	70.19	71.32	69.65	69.83	88466
2024-05-02	70.74	71.08	69.90	70.86	286379
2024-05-03	72.76	73.19	72.58	72.86	194649
2024-05-06	73.26	73.90	73.09	73.87	85620
2024-05-07	74.06	74.25	73.61	73.62	129237
2024-05-08	73.40	73.83	73.15	73.81	71627
2024-05-09	73.70	73.80	73.25	73.62	56773
2024-05-10	73.96	74.34	73.68	73.89	104267
2024-05-13	74.49	74.49	73.84	74.14	108316
2024-05-14	74.10	74.96	74.05	74.92	52322
2024-05-15	75.34	76.60	75.27	76.54	159394
2024-05-16	76.67	76.77	76.17	76.21	175135
2024-05-17	76.32	76.32	75.57	75.90	71588
2024-05-20	76.10	76.97	75.97	76.84	63902
2024-05-21	76.53	76.98	76.36	76.93	70809
2024-05-22	77.14	77.29	76.57	77.00	89894
2024-05-23	78.48	78.48	76.90	77.15	110492
2024-05-24	77.43	78.03	77.10	77.89	80584
2024-05-28	78.53	78.90	78.16	78.68	260990
2024-05-29	77.75	78.46	77.65	78.09	398400
2024-05-30	77.43	77.61	76.30	76.52	122799
2024-05-31	76.76	76.82	74.92	76.32	159566
2024-06-03	77.27	77.38	76.15	77.06	284163
2024-06-04	77.03	77.32	76.63	77.24	108309
2024-06-05	78.10	79.28	78.03	79.26	320964
2024-06-06	79.59	79.62	78.84	79.12	83155
2024-06-07	78.92	79.52	78.77	79.17	114461
2024-06-10	78.92	79.71	78.76	79.25	131592
2024-06-11	79.05	80.33	78.92	80.33	160361
2024-06-12	81.42	83.08	81.31	82.49	365048
2024-06-13	83.25	83.33	82.48	83.06	160082
2024-06-14	82.84	83.36	82.65	83.27	294715
2024-06-17	83.65	84.69	83.22	84.39	309510
2024-06-18	84.62	84.96	84.35	84.80	277154
2024-06-20	85.46	85.46	83.50	83.75	567986
2024-06-21	83.36	84.01	82.85	83.22	383383
2024-06-24	82.59	83.09	81.44	81.49	277572
2024-06-25	81.94	82.94	81.69	82.86	214225
2024-06-26	82.88	83.24	82.39	82.88	122163
2024-06-27	83.03	83.50	82.80	82.96	88411
2024-06-28	83.41	84.32	82.82	82.82	211958
2024-07-01	83.17	83.71	82.05	83.62	243618
2024-07-02	82.96	84.15	82.81	84.11	196292
2024-07-03	84.11	85.44	84.11	85.41	121666
2024-07-05	85.66	86.18	85.53	85.85	89056
2024-07-08	86.33	86.75	86.14	86.54	154073
2024-07-09	86.96	87.21	86.05	86.45	134331
2024-07-10	87.14	87.89	86.82	87.81	114543
2024-07-11	88.10	88.10	85.41	85.68	234425
2024-07-12	85.68	87.10	85.59	86.20	192889
2024-07-15	86.73	87.18	85.93	86.23	249199
2024-07-16	86.66	86.77	85.67	86.23	136228
2024-07-17	84.11	84.11	82.56	82.69	292850
2024-07-18	83.37	83.58	81.37	82.37	282937
2024-07-19	82.01	82.38	81.11	81.24	85339
2024-07-22	82.14	82.92	81.78	82.81	129636
2024-07-23	82.65	83.37	82.49	82.69	70117
2024-07-24	81.62	81.72	79.17	79.27	493868
2024-07-25	79.01	80.10	77.25	78.36	229192
2024-07-26	79.31	79.83	78.72	79.27	147118
2024-07-29	79.69	79.94	78.66	78.91	146709
2024-07-30	79.24	79.37	76.70	77.28	380318
2024-07-31	79.84	80.96	79.43	80.71	114074
2024-08-01	80.33	81.20	77.00	77.68	843001
2024-08-02	75.40	76.17	74.41	75.50	600369
2024-08-05	69.92	74.13	69.77	73.00	1028925
2024-08-06	73.67	75.23	72.82	73.92	250819
2024-08-07	75.86	76.23	73.03	73.09	581191
2024-08-08	74.47	75.87	73.39	75.65	226278
2024-08-09	75.53	76.43	75.15	76.04	122895
2024-08-12	76.18	77.26	76.00	76.57	123046
2024-08-13	77.47	78.96	77.47	78.93	348474
2024-08-14	79.45	79.61	78.33	79.25	263149
2024-08-15	80.18	81.53	80.03	81.39	247662
2024-08-16	81.10	81.84	80.96	81.67	119789
2024-08-19	81.69	82.92	81.30	82.91	123606
2024-08-20	82.79	83.12	82.19	82.62	132379
2024-08-21	82.76	83.40	82.48	83.15	2730095
2024-08-22	83.60	83.64	81.04	81.28	173315
2024-08-23	81.99	83.00	81.71	82.65	119851
2024-08-26	82.47	82.71	81.16	81.40	122649
2024-08-27	80.98	82.16	80.57	82.04	89110
2024-08-28	81.96	82.18	80.50	81.10	84102
2024-08-29	81.11	82.19	80.32	80.50	112176
2024-08-30	81.27	81.71	80.50	81.35	62387
2024-09-03	80.57	80.57	77.31	77.60	725727
2024-09-04	76.60	78.11	76.41	77.38	141737
2024-09-05	76.80	78.15	76.78	77.20	112937
2024-09-06	77.14	77.32	74.83	75.08	452767
2024-09-09	75.97	76.32	75.32	76.29	99506
2024-09-10	76.58	77.16	75.78	77.12	171982
2024-09-11	77.42	79.71	76.24	79.67	201031
2024-09-12	79.74	80.73	79.15	80.33	232335
2024-09-13	80.50	80.97	80.30	80.71	517447
2024-09-16	80.19	80.48	79.54	80.29	124741
2024-09-17	80.81	80.96	79.80	80.08	109795
2024-09-18	80.19	80.93	79.50	79.63	98320
2024-09-19	81.76	82.48	81.35	81.99	157598
2024-09-20	81.56	81.92	80.89	81.46	125191
2024-09-23	81.63	81.77	81.24	81.54	785722
2024-09-24	81.86	82.16	81.12	82.00	182381
2024-09-25	81.89	82.45	81.77	82.02	129820
2024-09-26	83.75	83.93	82.61	83.36	84988
2024-09-27	83.33	83.45	82.25	82.46	149495
2024-09-30	82.08	82.61	81.62	82.53	217552
2024-10-01	82.54	82.54	80.22	80.81	216351
2024-10-02	80.80	81.49	80.21	81.19	132006
2024-10-03	80.89	81.84	80.72	81.23	106255
2024-10-04	82.17	82.17	81.27	81.98	90879
2024-10-07	81.54	82.01	81.11	81.20	91421
2024-10-08	81.83	82.77	81.69	82.67	98654
2024-10-09	82.75	83.68	82.45	83.65	142585
2024-10-10	82.86	83.59	82.68	83.36	121524
2024-10-11	83.40	83.75	83.15	83.61	122622
2024-10-14	83.94	84.76	83.94	84.51	288162
2024-10-15	84.88	84.89	82.58	82.85	207681
2024-10-16	83.01	83.03	82.18	82.86	151508
2024-10-17	84.10	84.20	83.38	83.40	223003
2024-10-18	84.09	84.09	83.60	83.71	224676
2024-10-21	83.50	84.01	83.24	84.01	127363
2024-10-22	83.39	84.17	83.28	84.00	91466
2024-10-23	83.52	83.75	82.03	82.70	243436
2024-10-24	82.93	83.03	82.41	82.92	195285
2024-10-25	83.39	84.14	83.24	83.32	116653
2024-10-28	83.83	83.94	83.26	83.26	120670
2024-10-29	83.34	84.47	83.11	84.29	239164
2024-10-30	83.66	83.84	83.00	83.06	458905
2024-10-31	82.12	82.12	80.49	80.67	231800
2024-11-01	80.72	81.59	80.52	80.94	374974
2024-11-04	80.97	81.36	80.62	80.79	144590
2024-11-05	81.08	82.10	81.08	81.93	82509
2024-11-06	82.58	83.56	82.54	83.37	140921
2024-11-07	84.05	85.12	84.01	85.02	128432
2024-11-08	84.85	85.02	84.47	84.68	71428
2024-11-11	84.63	84.66	83.48	83.99	94574
2024-11-12	83.86	84.10	83.51	84.02	92663
2024-11-13	83.70	84.27	83.35	83.73	146608
2024-11-14	83.83	84.19	83.51	83.57	151740
2024-11-15	82.71	82.86	81.64	81.84	154180
2024-11-18	81.81	82.59	81.67	82.30	116619
2024-11-19	81.77	82.91	81.77	82.73	114295
2024-11-20	82.62	82.82	81.60	82.57	115683
2024-11-21	83.27	83.52	82.12	83.15	232144
2024-11-22	83.14	83.54	82.96	83.38	161487
2024-11-25	83.95	84.25	83.15	83.60	206977
2024-11-26	83.74	84.05	83.62	83.86	202448
2024-11-27	83.43	83.57	82.40	82.94	91413
2024-11-29	83.02	83.90	82.88	83.80	106335
2024-12-02	83.84	84.98	83.84	84.80	404124
2024-12-03	84.47	85.17	84.34	85.15	183277
2024-12-04	86.00	86.49	85.87	86.41	257577
2024-12-05	86.37	86.63	86.15	86.28	185641
2024-12-06	86.24	86.84	86.24	86.55	138695
2024-12-09	86.25	86.65	86.17	86.27	115172
2024-12-10	86.10	86.30	85.14	85.41	225184
2024-12-11	85.96	86.72	85.84	86.41	149784
2024-12-12	86.05	86.48	85.98	86.10	105680
2024-12-13	87.07	87.41	86.25	86.85	121698
2024-12-16	86.88	87.89	86.88	87.64	185629
2024-12-17	87.25	87.52	86.82	87.32	168745
2024-12-18	87.61	87.75	84.38	84.58	187931
2024-12-19	85.29	85.50	84.52	84.55	132363
2024-12-20	83.91	86.27	83.74	85.61	98988
2024-12-23	85.86	86.83	85.59	86.71	100339
2024-12-24	87.21	87.59	86.93	87.57	39594
2024-12-26	87.19	87.86	87.08	87.51	69603
2024-12-27	87.18	87.18	85.70	86.52	118456
2024-12-30	85.18	86.27	84.94	85.52	86503
2024-12-31	85.72	85.81	84.56	84.75	77656
2025-01-02	85.21	85.55	83.83	84.51	175156
2025-01-03	84.98	86.10	84.98	86.08	112508
2025-01-06	87.30	88.40	87.24	87.62	798657
2025-01-07	88.36	88.36	85.45	85.67	154669
2025-01-08	85.91	85.96	85.15	85.76	137327
2025-01-10	84.62	84.89	83.37	83.87	1647919
2025-01-13	82.14	83.01	82.00	82.91	310553
2025-01-14	83.59	83.86	82.49	83.02	213276
2025-01-15	84.21	84.90	84.07	84.79	180309
2025-01-16	85.50	85.68	84.02	84.09	236526
2025-01-17	85.62	85.62	85.06	85.30	117396
2025-01-21	85.54	86.09	84.90	85.98	290125
2025-01-22	86.96	87.93	86.85	87.61	312350
2025-01-23	87.01	87.82	86.91	87.70	240929
2025-01-24	88.22	88.24	86.80	87.00	200137
2025-01-27	82.71	83.47	81.51	82.19	277328
2025-01-28	82.79	84.72	81.86	84.63	98153
2025-01-29	84.40	84.46	83.12	83.89	79274
2025-01-30	84.00	84.63	83.47	84.30	154633
2025-01-31	85.35	85.68	83.47	83.64	142931
2025-02-03	81.53	82.80	81.13	82.30	320299
2025-02-04	82.61	83.80	82.60	83.57	104632
2025-02-05	83.69	84.95	83.69	84.89	135650
2025-02-06	84.98	85.37	84.77	85.33	208466
2025-02-07	85.61	86.00	84.32	84.53	323666
2025-02-10	85.19	86.04	85.19	85.87	431470
2025-02-11	85.45	86.37	85.40	86.10	185576
2025-02-12	84.79	86.06	84.69	86.06	134753
2025-02-13	86.02	87.38	85.93	87.33	134401
2025-02-14	87.16	87.79	87.14	87.75	111333
2025-02-18	88.20	88.52	87.81	88.40	204090
2025-02-19	88.19	88.62	87.77	88.35	168146
2025-02-20	88.33	88.50	87.30	88.19	154350
2025-02-21	88.23	88.33	86.05	86.12	2549394
2025-02-24	86.38	86.86	84.89	84.89	168696
2025-02-25	84.79	85.04	83.39	83.95	378464
2025-02-26	84.71	85.55	84.18	84.73	109332
2025-02-27	85.01	85.05	81.33	81.44	192023
2025-02-28	80.83	82.45	80.19	82.40	690709
2025-03-03	82.84	82.93	79.25	79.85	410647
2025-03-04	79.22	81.39	78.43	79.97	932722
2025-03-05	80.43	81.42	79.49	81.20	150639
2025-03-06	79.64	80.63	78.57	78.86	163436
2025-03-07	78.87	80.28	78.18	80.14	240033
2025-03-10	78.43	78.58	75.83	76.63	1247628
2025-03-11	76.65	77.66	75.67	76.59	562862
2025-03-12	77.82	78.42	77.40	77.57	73922

Explore More About IXN

Coins representing dividend payouts and trends

IXN Dividend History

Discover iShares Global Tech'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

IXN Stock Split History

Discover iShares Global Tech'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

IXN Historical Prices

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

Web Analytics