CNQ Historical Prices

Summary

Key Stock Metrics

24.65

(April 9, 2025)

52-Week Low

37.91

(October 11, 2024)

52-Week High

41.29

(April 11, 2024)

All-Time High

32.22

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-07-31	1.78	1.78	1.74	1.74	208000
2000-08-01	1.75	1.75	1.71	1.75	124800
2000-08-02	1.81	1.84	1.81	1.83	92800
2000-08-03	1.83	1.86	1.82	1.83	148800
2000-08-04	1.83	1.84	1.81	1.84	123200
2000-08-07	1.83	1.83	1.78	1.79	62400
2000-08-08	1.84	1.88	1.82	1.84	108800
2000-08-09	1.83	1.88	1.83	1.86	228800
2000-08-10	1.89	1.89	1.88	1.89	89600
2000-08-11	1.89	1.91	1.89	1.91	24000
2000-08-14	1.92	1.94	1.92	1.93	232000
2000-08-15	1.96	1.96	1.92	1.92	51200
2000-08-16	1.91	1.96	1.91	1.96	99200
2000-08-17	1.98	2.01	1.98	2.00	107200
2000-08-18	2.01	2.01	1.98	1.99	92800
2000-08-21	2.00	2.00	1.98	1.98	44800
2000-08-22	1.98	1.98	1.96	1.97	54400
2000-08-23	1.98	2.03	1.98	2.03	436800
2000-08-24	2.02	2.02	2.01	2.01	131200
2000-08-25	2.03	2.04	2.02	2.04	38400
2000-08-28	2.04	2.08	2.04	2.08	203200
2000-08-29	2.08	2.11	2.02	2.02	131200
2000-08-30	2.01	2.02	2.01	2.01	27200
2000-08-31	2.03	2.05	2.03	2.03	30400
2000-09-01	2.03	2.03	2.00	2.00	104000
2000-09-05	2.02	2.04	2.01	2.04	64000
2000-09-06	2.03	2.10	2.02	2.09	97600
2000-09-07	2.10	2.13	2.09	2.11	115200
2000-09-08	2.09	2.09	2.09	2.09	33600
2000-09-11	2.10	2.13	2.10	2.11	64000
2000-09-12	2.14	2.20	2.13	2.20	126400
2000-09-13	2.22	2.24	2.21	2.23	187200
2000-09-14	2.23	2.24	2.21	2.21	118400
2000-09-15	2.22	2.33	2.22	2.33	204800
2000-09-18	2.33	2.37	2.26	2.30	225600
2000-09-19	2.32	2.32	2.28	2.29	137600
2000-09-20	2.35	2.35	2.25	2.25	110400
2000-09-21	2.17	2.19	2.16	2.17	60800
2000-09-22	2.11	2.17	2.08	2.09	179200
2000-09-25	2.06	2.06	2.01	2.06	254400
2000-09-26	2.10	2.10	2.10	2.10	12800
2000-09-27	2.13	2.13	2.10	2.10	27200
2000-09-28	2.07	2.09	2.07	2.08	1049600
2000-09-29	2.07	2.09	2.06	2.09	48000
2000-10-02	2.13	2.15	2.09	2.14	60800
2000-10-03	2.14	2.16	2.11	2.11	32000
2000-10-04	2.14	2.14	2.12	2.14	107200
2000-10-05	2.10	2.10	2.05	2.05	30400
2000-10-06	2.05	2.05	2.01	2.01	108800
2000-10-09	2.03	2.03	2.02	2.02	12800
2000-10-10	2.04	2.09	2.04	2.05	152000
2000-10-11	2.07	2.08	2.06	2.06	48000
2000-10-12	2.05	2.13	2.05	2.10	166400
2000-10-13	2.09	2.09	2.03	2.04	35200
2000-10-16	2.00	2.00	1.95	1.95	30400
2000-10-17	1.95	1.96	1.93	1.94	120000
2000-10-18	1.94	1.94	1.88	1.91	129600
2000-10-19	1.92	1.94	1.92	1.94	40000
2000-10-20	1.89	1.95	1.89	1.95	76800
2000-10-23	1.95	1.95	1.92	1.94	51200
2000-10-24	1.93	1.93	1.89	1.89	59200
2000-10-25	1.90	1.91	1.89	1.89	12800
2000-10-26	1.91	1.93	1.90	1.90	16000
2000-10-27	1.89	1.89	1.82	1.82	172800
2000-10-30	1.82	1.82	1.79	1.79	80000
2000-10-31	1.79	1.84	1.79	1.84	22400
2000-11-01	1.85	1.87	1.84	1.85	73600
2000-11-02	1.82	1.84	1.81	1.81	46400
2000-11-03	1.82	1.82	1.79	1.79	60800
2000-11-06	1.80	1.80	1.77	1.80	75200
2000-11-07	1.79	1.82	1.79	1.82	22400
2000-11-08	1.85	1.85	1.80	1.80	41600
2000-11-09	1.83	1.85	1.80	1.80	195200
2000-11-10	1.81	1.82	1.79	1.79	155200
2000-11-13	1.79	1.81	1.73	1.73	184000
2000-11-14	1.76	1.77	1.73	1.76	230400
2000-11-15	1.75	1.79	1.75	1.76	131200
2000-11-16	1.77	1.78	1.77	1.77	273600
2000-11-17	1.78	1.78	1.75	1.76	251200
2000-11-20	1.76	1.77	1.73	1.73	220800
2000-11-21	1.72	1.72	1.65	1.70	980800
2000-11-22	1.69	1.69	1.63	1.65	188800
2000-11-24	1.71	1.73	1.71	1.73	62400
2000-11-27	1.71	1.74	1.71	1.73	137600
2000-11-28	1.72	1.79	1.72	1.77	184000
2000-11-29	1.79	1.79	1.74	1.74	276800
2000-11-30	1.74	1.75	1.70	1.73	137600
2000-12-01	1.73	1.75	1.71	1.71	32000
2000-12-04	1.73	1.86	1.73	1.86	468800
2000-12-05	1.85	1.87	1.75	1.75	203200
2000-12-06	1.75	1.81	1.75	1.81	73600
2000-12-07	1.82	1.86	1.82	1.84	107200
2000-12-08	1.84	1.85	1.80	1.81	118400
2000-12-11	1.82	1.84	1.80	1.83	184000
2000-12-12	1.82	1.83	1.81	1.81	99200
2000-12-13	1.82	1.82	1.80	1.80	46400
2000-12-14	1.80	1.80	1.71	1.71	179200
2000-12-15	1.71	1.72	1.70	1.72	59200
2000-12-18	1.72	1.76	1.72	1.75	153600
2000-12-19	1.74	1.74	1.68	1.68	128000
2000-12-20	1.68	1.68	1.60	1.61	171200
2000-12-21	1.61	1.61	1.55	1.56	521600
2000-12-22	1.56	1.59	1.55	1.55	236800
2000-12-26	1.56	1.63	1.56	1.63	30400
2000-12-27	1.59	1.65	1.59	1.64	176000
2000-12-28	1.64	1.71	1.64	1.70	331200
2000-12-29	1.70	1.72	1.66	1.72	374400
2001-01-02	1.73	1.77	1.73	1.75	712000
2001-01-03	1.75	1.75	1.68	1.70	185600
2001-01-04	1.70	1.70	1.65	1.67	140800
2001-01-05	1.66	1.71	1.66	1.71	222400
2001-01-08	1.73	1.73	1.68	1.68	539200
2001-01-09	1.69	1.72	1.67	1.71	105600
2001-01-10	1.70	1.74	1.69	1.74	110400
2001-01-11	1.71	1.76	1.71	1.73	190400
2001-01-12	1.73	1.74	1.71	1.73	152000
2001-01-16	1.74	1.79	1.74	1.78	406400
2001-01-17	1.78	1.81	1.76	1.78	249600
2001-01-18	1.76	1.76	1.73	1.73	345600
2001-01-19	1.73	1.73	1.70	1.72	43200
2001-01-22	1.74	1.77	1.74	1.77	380800
2001-01-23	1.77	1.80	1.75	1.80	224000
2001-01-24	1.81	1.81	1.76	1.79	142400
2001-01-25	1.79	1.80	1.79	1.80	24000
2001-01-26	1.80	1.85	1.79	1.83	272000
2001-01-29	1.84	1.85	1.83	1.83	177600
2001-01-30	1.82	1.83	1.80	1.83	102400
2001-01-31	1.83	1.83	1.83	1.83	41600
2001-02-01	1.83	1.87	1.83	1.87	113600
2001-02-02	1.89	1.90	1.88	1.88	185600
2001-02-05	1.87	1.87	1.85	1.85	76800
2001-02-06	1.85	1.85	1.82	1.82	158400
2001-02-07	1.83	1.83	1.81	1.82	177600
2001-02-08	1.83	1.85	1.83	1.85	129600
2001-02-09	1.85	1.88	1.85	1.88	272000
2001-02-12	1.88	1.91	1.87	1.90	329600
2001-02-13	1.90	1.91	1.89	1.91	115200
2001-02-14	1.90	1.95	1.90	1.94	192000
2001-02-15	1.94	1.94	1.86	1.86	729600
2001-02-16	1.87	1.95	1.87	1.94	443200
2001-02-20	1.98	1.99	1.91	1.91	289600
2001-02-21	1.89	1.89	1.83	1.84	468800
2001-02-22	1.84	1.87	1.83	1.86	246400
2001-02-23	1.86	1.86	1.84	1.84	176000
2001-02-26	1.84	1.86	1.83	1.83	401600
2001-02-27	1.83	1.83	1.79	1.80	203200
2001-02-28	1.78	1.78	1.75	1.76	259200
2001-03-01	1.78	1.79	1.77	1.78	105600
2001-03-02	1.78	1.83	1.77	1.83	166400
2001-03-05	1.83	1.91	1.83	1.91	337600
2001-03-06	1.94	1.95	1.92	1.93	515200
2001-03-07	1.92	2.03	1.92	2.03	515200
2001-03-08	2.02	2.03	1.97	2.01	393600
2001-03-09	2.02	2.02	1.98	2.01	345600
2001-03-12	1.98	1.99	1.93	1.93	507200
2001-03-13	1.92	1.92	1.89	1.92	587200
2001-03-14	1.90	1.96	1.90	1.94	817600
2001-03-15	1.93	1.93	1.88	1.88	110400
2001-03-16	1.88	1.88	1.80	1.80	417600
2001-03-19	1.81	1.87	1.81	1.81	260800
2001-03-20	1.84	1.87	1.84	1.85	136000
2001-03-21	1.86	1.86	1.84	1.85	256000
2001-03-22	1.85	1.87	1.81	1.82	329600
2001-03-23	1.86	1.87	1.84	1.84	105600
2001-03-26	1.84	1.87	1.84	1.84	187200
2001-03-27	1.84	1.85	1.84	1.84	52800
2001-03-28	1.83	1.86	1.82	1.82	185600
2001-03-29	1.81	1.83	1.77	1.79	350400
2001-03-30	1.80	1.83	1.79	1.80	204800
2001-04-02	1.84	1.84	1.78	1.78	662400
2001-04-03	1.79	1.79	1.74	1.75	153600
2001-04-04	1.75	1.80	1.75	1.78	315200
2001-04-05	1.78	1.79	1.77	1.77	350400
2001-04-06	1.76	1.80	1.76	1.77	264000
2001-04-09	1.79	1.83	1.79	1.83	203200
2001-04-10	1.86	1.89	1.84	1.89	286400
2001-04-11	1.89	1.90	1.83	1.84	188800
2001-04-12	1.86	1.86	1.82	1.82	80000
2001-04-16	1.82	1.84	1.82	1.82	81600
2001-04-17	1.86	1.86	1.84	1.84	272000
2001-04-18	1.85	1.85	1.82	1.82	1116800
2001-04-19	1.82	1.83	1.81	1.81	174400
2001-04-20	1.83	1.85	1.82	1.84	558400
2001-04-23	1.87	1.91	1.87	1.88	1427200
2001-04-24	1.90	1.93	1.88	1.88	1030400
2001-04-25	1.89	1.92	1.89	1.91	281600
2001-04-26	1.93	1.95	1.91	1.94	452800
2001-04-27	1.96	1.98	1.95	1.97	814400
2001-04-30	1.99	2.00	1.95	1.96	782400
2001-05-01	1.96	1.96	1.88	1.91	774400
2001-05-02	1.88	1.88	1.77	1.78	1251200
2001-05-03	1.79	1.81	1.78	1.79	572800
2001-05-04	1.80	1.84	1.79	1.83	264000
2001-05-07	1.84	1.87	1.82	1.82	406400
2001-05-08	1.82	1.85	1.82	1.84	204800
2001-05-09	1.85	1.92	1.85	1.91	542400
2001-05-10	1.94	1.96	1.92	1.92	340800
2001-05-11	1.92	1.92	1.89	1.90	305600
2001-05-14	1.91	1.95	1.90	1.93	374400
2001-05-15	1.95	2.00	1.94	1.99	748800
2001-05-16	2.00	2.01	1.99	2.01	536000
2001-05-17	2.02	2.04	2.02	2.03	1144000
2001-05-18	2.03	2.08	2.03	2.08	897600
2001-05-21	2.11	2.16	2.11	2.14	552000
2001-05-22	2.09	2.11	2.07	2.08	1110400
2001-05-23	2.08	2.08	2.05	2.07	620800
2001-05-24	2.09	2.11	2.04	2.06	908800
2001-05-25	2.07	2.08	2.03	2.05	539200
2001-05-29	2.08	2.12	2.08	2.10	1777600
2001-05-30	2.13	2.13	2.07	2.10	2128000
2001-05-31	2.08	2.12	2.03	2.10	476800
2001-06-01	2.13	2.13	2.08	2.09	652800
2001-06-04	2.10	2.12	2.09	2.09	507200
2001-06-05	2.10	2.11	2.09	2.10	318400
2001-06-06	2.09	2.09	2.07	2.09	484800
2001-06-07	2.08	2.08	2.04	2.05	284800
2001-06-08	2.05	2.05	2.00	2.02	211200
2001-06-11	2.02	2.04	2.02	2.03	153600
2001-06-12	2.02	2.05	2.01	2.04	113600
2001-06-13	2.04	2.04	2.03	2.03	300800
2001-06-14	2.03	2.03	2.00	2.01	283200
2001-06-15	2.03	2.03	2.01	2.02	545600
2001-06-18	2.03	2.04	2.01	2.03	254400
2001-06-19	2.03	2.03	1.99	1.99	264000
2001-06-20	1.99	1.99	1.92	1.93	276800
2001-06-21	1.94	1.94	1.86	1.88	1123200
2001-06-22	1.89	1.90	1.83	1.90	1518400
2001-06-25	1.91	1.93	1.87	1.89	217600
2001-06-26	1.89	1.89	1.86	1.87	174400
2001-06-27	1.86	1.86	1.79	1.79	238400
2001-06-28	1.78	1.82	1.76	1.78	593600
2001-06-29	1.80	1.86	1.78	1.85	115200
2001-07-02	1.85	1.85	1.83	1.83	70400
2001-07-03	1.82	1.82	1.81	1.81	209600
2001-07-05	1.83	1.84	1.82	1.82	171200
2001-07-06	1.81	1.82	1.79	1.81	184000
2001-07-09	1.81	1.81	1.78	1.78	1100800
2001-07-10	1.82	1.82	1.76	1.77	544000
2001-07-11	1.76	1.78	1.74	1.78	630400
2001-07-12	1.78	1.78	1.75	1.77	224000
2001-07-13	1.76	1.79	1.75	1.79	169600
2001-07-16	1.77	1.78	1.76	1.76	233600
2001-07-17	1.76	1.77	1.72	1.74	710400
2001-07-18	1.73	1.73	1.68	1.71	656000
2001-07-19	1.72	1.73	1.72	1.73	65600
2001-07-20	1.76	1.79	1.74	1.79	155200
2001-07-23	1.82	1.83	1.79	1.82	265600
2001-07-24	1.82	1.82	1.81	1.81	292800
2001-07-25	1.82	1.86	1.82	1.85	251200
2001-07-26	1.87	1.87	1.81	1.83	504000
2001-07-27	1.83	1.83	1.81	1.82	248000
2001-07-30	1.83	1.84	1.83	1.83	54400
2001-07-31	1.83	1.86	1.83	1.85	281600
2001-08-01	1.87	1.87	1.84	1.84	38400
2001-08-02	1.86	1.90	1.85	1.88	913600
2001-08-03	1.89	1.93	1.89	1.92	304000
2001-08-06	1.93	1.95	1.91	1.91	225600
2001-08-07	1.92	1.96	1.92	1.96	324800
2001-08-08	1.98	2.02	1.94	1.94	571200
2001-08-09	1.94	1.94	1.87	1.87	204800
2001-08-10	1.87	1.92	1.87	1.90	305600
2001-08-13	1.90	1.91	1.89	1.89	182400
2001-08-14	1.89	1.89	1.87	1.87	78400
2001-08-15	1.87	1.93	1.87	1.92	163200
2001-08-16	1.93	1.93	1.86	1.88	449600
2001-08-17	1.87	1.87	1.83	1.83	192000
2001-08-20	1.83	1.85	1.83	1.83	116800
2001-08-21	1.83	1.85	1.82	1.83	155200
2001-08-22	1.84	1.89	1.84	1.85	208000
2001-08-23	1.85	1.85	1.83	1.83	67200
2001-08-24	1.83	1.85	1.83	1.84	30400
2001-08-27	1.85	1.85	1.81	1.81	118400
2001-08-28	1.80	1.81	1.77	1.78	105600
2001-08-29	1.78	1.78	1.75	1.75	668800
2001-08-30	1.75	1.75	1.72	1.73	284800
2001-08-31	1.72	1.74	1.72	1.74	185600
2001-09-04	1.74	1.83	1.74	1.78	638400
2001-09-05	1.78	1.85	1.78	1.83	395200
2001-09-06	1.82	1.83	1.80	1.82	227200
2001-09-07	1.83	1.83	1.79	1.82	118400
2001-09-10	1.82	1.84	1.81	1.84	84800
2001-09-17	1.84	1.89	1.84	1.86	510400
2001-09-18	1.86	1.86	1.78	1.79	212800
2001-09-19	1.79	1.79	1.66	1.71	731200
2001-09-20	1.67	1.70	1.66	1.66	246400
2001-09-21	1.64	1.68	1.58	1.65	435200
2001-09-24	1.60	1.62	1.55	1.56	782400
2001-09-25	1.57	1.59	1.54	1.54	1043200
2001-09-26	1.53	1.54	1.51	1.51	641600
2001-09-27	1.50	1.53	1.50	1.52	496000
2001-09-28	1.52	1.58	1.52	1.52	408000
2001-10-01	1.52	1.53	1.51	1.53	443200
2001-10-02	1.54	1.60	1.53	1.60	379200
2001-10-03	1.59	1.59	1.54	1.59	369600
2001-10-04	1.59	1.65	1.59	1.64	427200
2001-10-05	1.64	1.65	1.63	1.64	148800
2001-10-08	1.64	1.64	1.63	1.64	19200
2001-10-09	1.69	1.73	1.69	1.71	196800
2001-10-10	1.71	1.80	1.71	1.75	636800
2001-10-11	1.77	1.79	1.73	1.75	342400
2001-10-12	1.74	1.75	1.69	1.73	289600
2001-10-15	1.73	1.73	1.71	1.72	227200
2001-10-16	1.72	1.72	1.71	1.72	97600
2001-10-17	1.73	1.74	1.71	1.71	108800
2001-10-18	1.69	1.70	1.63	1.64	244800
2001-10-19	1.63	1.63	1.57	1.58	755200
2001-10-22	1.59	1.64	1.59	1.64	313600
2001-10-23	1.64	1.66	1.60	1.60	160000
2001-10-24	1.59	1.62	1.58	1.62	339200
2001-10-25	1.63	1.64	1.62	1.64	864000
2001-10-26	1.64	1.72	1.64	1.72	276800
2001-10-29	1.73	1.73	1.67	1.72	473600
2001-10-30	1.72	1.72	1.65	1.65	464000
2001-10-31	1.64	1.68	1.63	1.68	395200
2001-11-01	1.67	1.67	1.63	1.66	480000
2001-11-02	1.65	1.66	1.63	1.66	393600
2001-11-05	1.67	1.67	1.63	1.64	257600
2001-11-06	1.61	1.61	1.57	1.60	256000
2001-11-07	1.62	1.62	1.57	1.58	382400
2001-11-08	1.63	1.64	1.59	1.60	342400
2001-11-09	1.63	1.67	1.63	1.66	454400
2001-11-12	1.63	1.67	1.63	1.67	168000
2001-11-13	1.67	1.70	1.67	1.70	401600
2001-11-14	1.69	1.69	1.61	1.63	404800
2001-11-15	1.62	1.62	1.45	1.46	987200
2001-11-16	1.46	1.48	1.43	1.45	1086400
2001-11-19	1.46	1.47	1.45	1.45	289600
2001-11-20	1.48	1.51	1.47	1.51	424000
2001-11-21	1.52	1.52	1.50	1.50	473600
2001-11-23	1.52	1.54	1.52	1.53	246400
2001-11-26	1.53	1.53	1.49	1.51	1116800
2001-11-27	1.51	1.55	1.51	1.54	273600
2001-11-28	1.53	1.55	1.52	1.52	172800
2001-11-29	1.53	1.56	1.53	1.55	203200
2001-11-30	1.56	1.56	1.55	1.55	425600
2001-12-03	1.54	1.58	1.54	1.55	723200
2001-12-04	1.55	1.59	1.55	1.58	244800
2001-12-05	1.63	1.63	1.59	1.59	315200
2001-12-06	1.58	1.58	1.55	1.56	603200
2001-12-07	1.55	1.56	1.52	1.54	659200
2001-12-10	1.53	1.55	1.52	1.54	868800
2001-12-11	1.54	1.54	1.51	1.52	828800
2001-12-12	1.53	1.54	1.51	1.52	249600
2001-12-13	1.51	1.52	1.47	1.49	363200
2001-12-14	1.49	1.50	1.48	1.49	404800
2001-12-17	1.48	1.49	1.47	1.49	358400
2001-12-18	1.49	1.52	1.49	1.51	625600
2001-12-19	1.52	1.53	1.51	1.51	276800
2001-12-20	1.51	1.53	1.50	1.50	275200
2001-12-21	1.51	1.51	1.49	1.50	211200
2001-12-24	1.49	1.51	1.48	1.50	176000
2001-12-26	1.51	1.53	1.51	1.53	604800
2001-12-27	1.53	1.53	1.51	1.53	782400
2001-12-28	1.54	1.56	1.53	1.54	624000
2001-12-31	1.53	1.53	1.51	1.53	662400
2002-01-02	1.50	1.51	1.47	1.49	766400
2002-01-03	1.49	1.49	1.48	1.48	232000
2002-01-04	1.48	1.51	1.48	1.50	217600
2002-01-07	1.51	1.54	1.51	1.53	406400
2002-01-08	1.54	1.55	1.53	1.53	249600
2002-01-09	1.52	1.53	1.52	1.52	227200
2002-01-10	1.52	1.53	1.51	1.52	342400
2002-01-11	1.52	1.53	1.52	1.52	436800
2002-01-14	1.51	1.54	1.51	1.54	348800
2002-01-15	1.54	1.57	1.54	1.55	380800
2002-01-16	1.56	1.56	1.49	1.52	526400
2002-01-17	1.52	1.52	1.50	1.51	70400
2002-01-18	1.51	1.52	1.50	1.50	217600
2002-01-22	1.50	1.51	1.49	1.50	174400
2002-01-23	1.50	1.52	1.50	1.52	403200
2002-01-24	1.52	1.55	1.52	1.55	2168000
2002-01-25	1.56	1.59	1.56	1.59	561600
2002-01-28	1.64	1.64	1.60	1.63	1883200
2002-01-29	1.63	1.63	1.58	1.60	654400
2002-01-30	1.59	1.60	1.56	1.60	676800
2002-01-31	1.59	1.63	1.59	1.63	166400
2002-02-01	1.63	1.69	1.63	1.67	475200
2002-02-04	1.67	1.67	1.65	1.66	236800
2002-02-05	1.64	1.66	1.63	1.66	1812800
2002-02-06	1.66	1.66	1.65	1.66	348800
2002-02-07	1.66	1.69	1.66	1.69	585600
2002-02-08	1.70	1.73	1.68	1.71	324800
2002-02-11	1.71	1.76	1.70	1.73	307200
2002-02-12	1.73	1.73	1.70	1.70	332800
2002-02-13	1.69	1.70	1.67	1.69	256000
2002-02-14	1.70	1.75	1.70	1.75	704000
2002-02-15	1.74	1.77	1.73	1.77	203200
2002-02-19	1.77	1.77	1.74	1.75	284800
2002-02-20	1.75	1.75	1.73	1.75	171200
2002-02-21	1.75	1.77	1.73	1.75	428800
2002-02-22	1.75	1.77	1.74	1.76	180800
2002-02-25	1.77	1.82	1.76	1.80	406400
2002-02-26	1.80	1.85	1.80	1.84	737600
2002-02-27	1.84	1.86	1.81	1.85	360000
2002-02-28	1.85	1.90	1.83	1.84	488000
2002-03-01	1.83	1.88	1.83	1.88	587200
2002-03-04	1.88	1.91	1.88	1.89	308800
2002-03-05	1.89	1.90	1.87	1.88	360000
2002-03-06	1.88	1.91	1.87	1.90	404800
2002-03-07	1.92	1.98	1.92	1.97	996800
2002-03-08	1.97	1.97	1.92	1.93	603200
2002-03-11	1.93	1.94	1.92	1.92	475200
2002-03-12	1.88	1.94	1.88	1.91	368000
2002-03-13	1.91	1.94	1.90	1.90	385600
2002-03-14	1.90	1.93	1.89	1.93	230400
2002-03-15	1.93	1.98	1.93	1.97	388800
2002-03-18	1.98	2.05	1.97	2.03	561600
2002-03-19	2.01	2.02	1.97	1.98	769600
2002-03-20	1.98	1.99	1.95	1.98	776000
2002-03-21	1.98	1.98	1.96	1.98	305600
2002-03-22	1.98	2.02	1.98	2.01	571200
2002-03-25	2.00	2.00	1.99	1.99	248000
2002-03-26	1.98	1.99	1.97	1.99	334400
2002-03-27	1.99	2.05	1.99	2.04	1764800
2002-03-28	2.04	2.08	2.03	2.06	564800
2002-04-01	2.06	2.08	2.05	2.08	300800
2002-04-02	2.09	2.14	2.08	2.08	523200
2002-04-03	2.05	2.06	2.03	2.03	302400
2002-04-04	2.03	2.04	1.95	1.97	532800
2002-04-05	1.97	2.00	1.96	1.98	515200
2002-04-08	1.99	2.00	1.97	1.99	369600
2002-04-09	1.98	1.98	1.94	1.95	374400
2002-04-10	1.95	1.97	1.94	1.94	332800
2002-04-11	1.95	1.95	1.92	1.94	366400
2002-04-12	1.92	1.92	1.85	1.88	459200
2002-04-15	1.89	1.93	1.89	1.91	473600
2002-04-16	1.93	1.99	1.93	1.97	168000
2002-04-17	1.99	2.01	1.99	2.00	264000
2002-04-18	2.02	2.02	1.98	2.01	275200
2002-04-19	2.00	2.04	2.00	2.03	740800
2002-04-22	2.04	2.05	2.02	2.03	236800
2002-04-23	2.03	2.06	2.02	2.05	910400
2002-04-24	2.05	2.07	2.05	2.06	198400
2002-04-25	2.05	2.09	2.05	2.08	484800
2002-04-26	2.08	2.09	2.06	2.07	214400
2002-04-29	2.05	2.06	2.03	2.05	396800
2002-04-30	2.06	2.08	2.06	2.06	121600
2002-05-01	2.06	2.10	2.06	2.07	243200
2002-05-02	2.07	2.07	2.05	2.06	480000
2002-05-03	2.05	2.12	2.05	2.11	713600
2002-05-06	2.10	2.10	2.06	2.07	278400
2002-05-07	2.06	2.06	2.02	2.05	392000
2002-05-08	2.06	2.12	2.06	2.12	886400
2002-05-09	2.13	2.13	2.09	2.10	497600
2002-05-10	2.10	2.12	2.10	2.10	448000
2002-05-13	2.00	2.06	1.97	2.04	1910400
2002-05-14	2.06	2.07	2.02	2.03	595200
2002-05-15	2.03	2.03	2.01	2.01	196800
2002-05-16	2.01	2.02	2.01	2.01	227200
2002-05-17	2.01	2.01	1.98	2.01	292800
2002-05-20	2.01	2.01	1.96	1.98	387200
2002-05-21	1.99	2.03	1.99	2.00	443200
2002-05-22	2.00	2.02	2.00	2.01	326400
2002-05-23	2.01	2.07	2.01	2.05	467200
2002-05-24	2.05	2.05	2.03	2.03	201600
2002-05-28	2.03	2.05	2.03	2.05	230400
2002-05-29	2.05	2.05	2.03	2.05	236800
2002-05-30	2.05	2.05	2.00	2.01	747200
2002-05-31	2.02	2.05	2.02	2.05	1192000
2002-06-03	2.05	2.05	2.03	2.03	702400
2002-06-04	2.04	2.04	2.03	2.04	776000
2002-06-05	2.03	2.03	1.99	2.01	859200
2002-06-06	2.01	2.02	2.01	2.01	617600
2002-06-07	2.01	2.02	2.00	2.02	132800
2002-06-10	2.02	2.02	1.96	1.96	419200
2002-06-11	1.95	1.97	1.94	1.95	422400
2002-06-12	1.95	1.98	1.95	1.97	3532800
2002-06-13	1.98	2.00	1.98	2.00	3723200
2002-06-14	2.00	2.00	1.95	1.97	427200
2002-06-17	1.96	2.01	1.96	2.00	124800
2002-06-18	1.99	2.01	1.99	2.00	176000
2002-06-19	2.00	2.03	2.00	2.03	275200
2002-06-20	2.03	2.12	2.03	2.09	332800
2002-06-21	2.09	2.11	2.08	2.08	432000
2002-06-24	2.09	2.12	2.09	2.11	496000
2002-06-25	2.14	2.15	2.13	2.15	729600
2002-06-26	2.15	2.16	2.10	2.10	803200
2002-06-27	2.11	2.12	2.08	2.09	744000
2002-06-28	2.08	2.14	2.06	2.14	1556800
2002-07-01	2.14	2.16	2.13	2.15	1176000
2002-07-02	2.14	2.14	2.08	2.11	579200
2002-07-03	2.10	2.12	2.09	2.12	177600
2002-07-05	2.11	2.17	2.11	2.16	176000
2002-07-08	2.18	2.18	2.14	2.15	315200
2002-07-09	2.16	2.17	2.14	2.15	264000
2002-07-10	2.14	2.16	2.11	2.12	449600
2002-07-11	2.12	2.12	2.07	2.08	715200
2002-07-12	2.08	2.08	2.05	2.07	408000
2002-07-15	2.06	2.06	2.02	2.03	622400
2002-07-16	2.03	2.06	2.02	2.03	635200
2002-07-17	2.01	2.06	2.01	2.03	392000
2002-07-18	2.02	2.05	2.02	2.03	534400
2002-07-19	2.00	2.04	2.00	2.00	483200
2002-07-22	1.95	1.98	1.84	1.84	1230400
2002-07-23	1.83	1.89	1.78	1.78	548800
2002-07-24	1.72	1.92	1.72	1.92	744000
2002-07-25	1.90	1.96	1.89	1.92	374400
2002-07-26	1.90	1.90	1.87	1.89	230400
2002-07-29	1.89	1.99	1.89	1.98	347200
2002-07-30	1.98	2.01	1.98	1.99	425600
2002-07-31	1.98	2.03	1.98	2.02	177600
2002-08-01	2.04	2.04	1.99	2.00	265600
2002-08-02	2.00	2.03	1.98	2.03	273600
2002-08-05	2.02	2.02	1.99	1.99	616000
2002-08-06	2.01	2.08	2.01	2.08	280000
2002-08-07	2.08	2.08	2.02	2.03	451200
2002-08-08	2.03	2.07	2.03	2.07	228800
2002-08-09	2.06	2.08	2.05	2.08	496000
2002-08-12	2.07	2.09	2.05	2.09	328000
2002-08-13	2.11	2.15	2.10	2.12	572800
2002-08-14	2.12	2.13	2.08	2.11	326400
2002-08-15	2.13	2.14	2.10	2.12	492800
2002-08-16	2.13	2.15	2.12	2.13	283200
2002-08-19	2.13	2.13	2.10	2.10	483200
2002-08-20	2.11	2.11	2.08	2.09	176000
2002-08-21	2.09	2.09	2.05	2.08	232000
2002-08-22	2.08	2.09	2.07	2.09	158400
2002-08-23	2.09	2.12	2.09	2.09	649600
2002-08-26	2.09	2.11	2.08	2.10	200000
2002-08-27	2.11	2.12	2.09	2.10	212800
2002-08-28	2.08	2.08	2.06	2.08	147200
2002-08-29	2.06	2.06	2.05	2.06	112000
2002-08-30	2.06	2.10	2.06	2.08	179200
2002-09-03	2.08	2.08	2.04	2.04	219200
2002-09-04	2.04	2.05	2.02	2.04	140800
2002-09-05	2.04	2.04	2.01	2.03	112000
2002-09-06	2.04	2.06	2.03	2.04	164800
2002-09-09	2.03	2.03	2.01	2.01	243200
2002-09-10	2.03	2.04	2.01	2.02	134400
2002-09-11	2.03	2.03	2.02	2.02	30400
2002-09-12	2.04	2.04	2.00	2.01	398400
2002-09-13	2.03	2.03	2.01	2.01	81600
2002-09-16	2.03	2.03	1.99	2.00	273600
2002-09-17	1.98	1.98	1.91	1.92	593600
2002-09-18	1.91	1.94	1.91	1.93	340800
2002-09-19	1.95	1.95	1.92	1.92	195200
2002-09-20	1.93	1.96	1.93	1.94	252800
2002-09-23	1.95	1.98	1.94	1.97	308800
2002-09-24	1.97	1.97	1.90	1.93	622400
2002-09-25	1.91	1.98	1.91	1.98	387200
2002-09-26	1.98	2.02	1.98	2.02	284800
2002-09-27	2.01	2.01	1.98	1.98	888000
2002-09-30	1.99	2.01	1.95	1.99	1724800
2002-10-01	1.98	1.99	1.96	1.97	1568000
2002-10-02	1.96	1.96	1.93	1.95	443200
2002-10-03	1.94	1.94	1.90	1.91	182400
2002-10-04	1.91	1.91	1.86	1.88	697600
2002-10-07	1.88	1.89	1.85	1.85	454400
2002-10-08	1.85	1.85	1.82	1.83	230400
2002-10-09	1.83	1.83	1.77	1.79	542400
2002-10-10	1.78	1.80	1.69	1.76	2198400
2002-10-11	1.77	1.80	1.75	1.77	601600
2002-10-14	1.77	1.81	1.77	1.80	441600
2002-10-15	1.81	1.89	1.79	1.87	910400
2002-10-16	1.84	1.90	1.84	1.90	713600
2002-10-17	1.92	1.93	1.89	1.91	1068800
2002-10-18	1.89	1.89	1.82	1.83	1945600
2002-10-21	1.82	1.82	1.78	1.78	1140800
2002-10-22	1.79	1.79	1.70	1.72	2582400
2002-10-23	1.71	1.71	1.67	1.68	2596800
2002-10-24	1.69	1.72	1.65	1.66	1184000
2002-10-25	1.66	1.67	1.64	1.66	1052800
2002-10-28	1.70	1.73	1.69	1.71	580800
2002-10-29	1.72	1.72	1.65	1.66	436800
2002-10-30	1.67	1.70	1.67	1.68	988800
2002-10-31	1.69	1.75	1.69	1.73	1358400
2002-11-01	1.74	1.75	1.72	1.73	979200
2002-11-04	1.73	1.75	1.70	1.71	569600
2002-11-05	1.71	1.74	1.69	1.72	915200
2002-11-06	1.71	1.71	1.63	1.66	684800
2002-11-07	1.67	1.67	1.59	1.61	1521600
2002-11-08	1.61	1.62	1.58	1.61	1406400
2002-11-11	1.61	1.61	1.59	1.59	240000
2002-11-12	1.61	1.64	1.61	1.61	534400
2002-11-13	1.61	1.64	1.57	1.58	776000
2002-11-14	1.58	1.59	1.56	1.56	619200
2002-11-15	1.57	1.57	1.53	1.54	606400
2002-11-18	1.56	1.61	1.56	1.60	897600
2002-11-19	1.61	1.64	1.57	1.58	2123200
2002-11-20	1.59	1.64	1.59	1.63	894400
2002-11-21	1.64	1.65	1.62	1.62	720000
2002-11-22	1.63	1.63	1.58	1.59	1555200
2002-11-25	1.61	1.63	1.60	1.61	1286400
2002-11-26	1.60	1.61	1.60	1.60	1064000
2002-11-27	1.62	1.65	1.62	1.64	971200
2002-11-29	1.64	1.65	1.64	1.65	206400
2002-12-02	1.67	1.67	1.65	1.67	539200
2002-12-03	1.69	1.74	1.69	1.72	1867200
2002-12-04	1.71	1.72	1.69	1.70	355200
2002-12-05	1.71	1.71	1.69	1.69	384000
2002-12-06	1.68	1.73	1.68	1.73	424000
2002-12-09	1.73	1.78	1.73	1.76	1292800
2002-12-10	1.76	1.79	1.75	1.76	758400
2002-12-11	1.76	1.79	1.76	1.78	473600
2002-12-12	1.78	1.81	1.77	1.81	348800
2002-12-13	1.81	1.85	1.81	1.84	2832000
2002-12-16	1.86	1.87	1.85	1.87	1694400
2002-12-17	1.84	1.87	1.83	1.83	1632000
2002-12-18	1.84	1.85	1.81	1.81	641600
2002-12-19	1.82	1.85	1.81	1.81	753600
2002-12-20	1.84	1.85	1.82	1.85	318400
2002-12-23	1.87	1.87	1.85	1.87	1105600
2002-12-24	1.87	1.88	1.86	1.88	713600
2002-12-26	1.88	1.89	1.87	1.87	163200
2002-12-27	1.88	1.88	1.83	1.85	345600
2002-12-30	1.85	1.87	1.84	1.87	1200000
2002-12-31	1.86	1.86	1.84	1.85	787200
2003-01-02	1.85	1.89	1.85	1.88	1022400
2003-01-03	1.89	1.92	1.89	1.91	219200
2003-01-06	1.91	1.93	1.91	1.92	404800
2003-01-07	1.92	1.92	1.88	1.89	873600
2003-01-08	1.88	1.88	1.86	1.87	840000
2003-01-09	1.87	1.90	1.86	1.89	755200
2003-01-10	1.90	1.90	1.88	1.89	331200
2003-01-13	1.88	1.88	1.87	1.88	441600
2003-01-14	1.87	1.87	1.83	1.84	750400
2003-01-15	1.83	1.90	1.83	1.89	995200
2003-01-16	1.90	1.94	1.90	1.94	243200
2003-01-17	1.94	1.97	1.93	1.95	659200
2003-01-21	1.95	1.96	1.92	1.94	617600
2003-01-22	1.94	1.94	1.91	1.94	2024000
2003-01-23	1.96	1.97	1.94	1.97	2672000
2003-01-24	1.96	1.97	1.96	1.97	2084800
2003-01-27	1.95	1.95	1.92	1.93	2726400
2003-01-28	1.92	1.92	1.89	1.92	1561600
2003-01-29	1.92	1.95	1.90	1.95	2780800
2003-01-30	1.95	1.95	1.93	1.93	968000
2003-01-31	1.93	1.96	1.92	1.95	1296000
2003-02-03	1.95	1.96	1.94	1.96	304000
2003-02-04	1.97	2.00	1.96	2.00	305600
2003-02-05	1.99	2.01	1.98	1.99	1198400
2003-02-06	1.99	1.99	1.96	1.96	438400
2003-02-07	1.97	1.97	1.95	1.96	235200
2003-02-10	1.95	1.95	1.93	1.94	603200
2003-02-11	1.95	1.97	1.95	1.96	376000
2003-02-12	1.96	1.96	1.95	1.96	795200
2003-02-13	1.96	1.96	1.94	1.96	292800
2003-02-14	1.95	1.98	1.94	1.94	225600
2003-02-18	1.95	1.96	1.93	1.96	241600
2003-02-19	1.96	1.96	1.95	1.96	84800
2003-02-20	1.97	1.97	1.96	1.97	176000
2003-02-21	1.98	1.98	1.97	1.98	384000
2003-02-24	2.00	2.06	2.00	2.05	771200
2003-02-25	2.06	2.09	2.03	2.03	849600
2003-02-26	2.04	2.12	2.04	2.11	755200
2003-02-27	2.13	2.16	2.13	2.13	1030400
2003-02-28	2.14	2.15	2.13	2.15	1681600
2003-03-03	2.15	2.16	2.13	2.13	2710400
2003-03-04	2.13	2.15	2.11	2.14	697600
2003-03-05	2.15	2.17	2.15	2.17	675200
2003-03-06	2.17	2.18	2.15	2.18	411200
2003-03-07	2.18	2.23	2.17	2.22	992000
2003-03-10	2.22	2.25	2.21	2.22	796800
2003-03-11	2.22	2.24	2.22	2.24	1766400
2003-03-12	2.23	2.23	2.18	2.18	1110400
2003-03-13	2.18	2.18	2.12	2.13	832000
2003-03-14	2.07	2.08	2.05	2.06	878400
2003-03-17	2.08	2.10	2.07	2.08	820800
2003-03-18	2.07	2.07	2.01	2.05	1091200
2003-03-19	2.04	2.06	2.01	2.03	716800
2003-03-20	2.01	2.08	2.00	2.07	1337600
2003-03-21	2.08	2.09	2.04	2.05	1419200
2003-03-24	2.06	2.08	2.03	2.04	638400
2003-03-25	2.04	2.05	2.03	2.04	390400
2003-03-26	2.05	2.07	2.05	2.07	344000
2003-03-27	2.09	2.14	2.09	2.13	528000
2003-03-28	2.13	2.14	2.11	2.14	643200
2003-03-31	2.15	2.15	2.13	2.13	361600
2003-04-01	2.13	2.15	2.12	2.15	571200
2003-04-02	2.13	2.13	2.08	2.08	729600
2003-04-03	2.07	2.08	2.05	2.06	488000
2003-04-04	2.05	2.05	2.02	2.03	627200
2003-04-07	1.98	2.00	1.97	1.99	1192000
2003-04-08	1.99	2.01	1.99	2.00	236800
2003-04-09	2.01	2.02	2.01	2.01	318400
2003-04-10	2.02	2.05	2.02	2.05	539200
2003-04-11	2.04	2.09	2.04	2.06	318400
2003-04-14	2.06	2.08	2.06	2.07	388800
2003-04-15	2.08	2.08	2.07	2.08	441600
2003-04-16	2.08	2.08	2.04	2.04	832000
2003-04-17	2.04	2.06	2.04	2.06	539200
2003-04-21	2.06	2.07	2.05	2.06	332800
2003-04-22	2.07	2.08	2.06	2.08	539200
2003-04-23	2.09	2.12	2.07	2.08	740800
2003-04-24	2.07	2.09	2.06	2.07	531200
2003-04-25	2.07	2.10	2.06	2.09	864000
2003-04-28	2.08	2.13	2.07	2.10	622400
2003-04-29	2.09	2.09	2.08	2.08	272000
2003-04-30	2.08	2.09	2.06	2.09	825600
2003-05-01	2.09	2.14	2.09	2.14	910400
2003-05-02	2.14	2.16	2.13	2.16	300800
2003-05-05	2.17	2.21	2.16	2.21	457600
2003-05-06	2.21	2.26	2.21	2.26	892800
2003-05-07	2.26	2.26	2.22	2.24	796800
2003-05-08	2.24	2.25	2.22	2.22	220800
2003-05-09	2.20	2.22	2.20	2.20	827200
2003-05-12	2.21	2.23	2.21	2.22	457600
2003-05-13	2.23	2.24	2.21	2.23	617600
2003-05-14	2.23	2.32	2.23	2.32	540800
2003-05-15	2.32	2.32	2.27	2.28	691200
2003-05-16	2.29	2.30	2.29	2.30	112000
2003-05-19	2.32	2.34	2.32	2.33	131200
2003-05-20	2.33	2.35	2.31	2.34	276800
2003-05-21	2.35	2.38	2.33	2.36	1089600
2003-05-22	2.36	2.37	2.35	2.35	1356800
2003-05-23	2.35	2.36	2.34	2.36	414400
2003-05-27	2.36	2.38	2.36	2.37	692800
2003-05-28	2.37	2.40	2.35	2.38	529600
2003-05-29	2.39	2.42	2.38	2.41	654400
2003-05-30	2.41	2.43	2.40	2.42	595200
2003-06-02	2.44	2.48	2.43	2.46	1097600
2003-06-03	2.46	2.48	2.44	2.47	1180800
2003-06-04	2.47	2.50	2.46	2.49	1401600
2003-06-05	2.50	2.55	2.49	2.54	656000
2003-06-06	2.54	2.57	2.53	2.56	587200
2003-06-09	2.55	2.56	2.54	2.55	363200
2003-06-10	2.55	2.59	2.54	2.59	872000
2003-06-11	2.61	2.64	2.61	2.63	968000
2003-06-12	2.64	2.65	2.61	2.63	745600
2003-06-13	2.62	2.62	2.58	2.59	1275200
2003-06-16	2.56	2.56	2.53	2.56	673600
2003-06-17	2.56	2.58	2.56	2.57	1696000
2003-06-18	2.56	2.56	2.54	2.55	1113600
2003-06-19	2.51	2.53	2.48	2.52	1718400
2003-06-20	2.52	2.52	2.48	2.48	305600
2003-06-23	2.49	2.50	2.48	2.50	414400
2003-06-24	2.50	2.50	2.48	2.49	374400
2003-06-25	2.50	2.56	2.50	2.52	1873600
2003-06-26	2.50	2.51	2.44	2.46	1276800
2003-06-27	2.48	2.48	2.44	2.45	948800
2003-06-30	2.46	2.50	2.45	2.49	782400
2003-07-01	2.48	2.48	2.45	2.46	144000
2003-07-02	2.46	2.47	2.44	2.45	678400
2003-07-03	2.45	2.48	2.45	2.47	102400
2003-07-07	2.42	2.46	2.41	2.45	595200
2003-07-08	2.42	2.44	2.42	2.42	497600
2003-07-09	2.43	2.44	2.41	2.42	297600
2003-07-10	2.41	2.42	2.38	2.40	611200
2003-07-11	2.40	2.42	2.37	2.38	897600
2003-07-14	2.38	2.42	2.38	2.41	624000
2003-07-15	2.41	2.41	2.38	2.39	867200
2003-07-16	2.38	2.42	2.38	2.41	2219200
2003-07-17	2.41	2.42	2.41	2.41	4272000
2003-07-18	2.41	2.41	2.37	2.40	1372800
2003-07-21	2.41	2.41	2.40	2.40	2060800
2003-07-22	2.42	2.42	2.36	2.38	2224000
2003-07-23	2.38	2.42	2.38	2.42	1966400
2003-07-24	2.42	2.47	2.40	2.40	1680000
2003-07-25	2.40	2.45	2.40	2.45	900800
2003-07-28	2.45	2.45	2.43	2.44	432000
2003-07-29	2.44	2.44	2.38	2.38	825600
2003-07-30	2.36	2.36	2.32	2.33	724800
2003-07-31	2.33	2.37	2.28	2.37	1048000
2003-08-01	2.37	2.46	2.37	2.43	1270400
2003-08-04	2.44	2.46	2.34	2.35	1484800
2003-08-05	2.39	2.44	2.39	2.42	556800
2003-08-06	2.40	2.47	2.40	2.43	1867200
2003-08-07	2.44	2.48	2.41	2.47	558400
2003-08-08	2.49	2.51	2.48	2.51	379200
2003-08-11	2.51	2.58	2.51	2.58	724800
2003-08-12	2.58	2.58	2.55	2.57	524800
2003-08-13	2.58	2.58	2.56	2.58	332800
2003-08-14	2.56	2.57	2.50	2.51	556800
2003-08-15	2.51	2.58	2.51	2.55	379200
2003-08-18	2.56	2.56	2.53	2.54	604800
2003-08-19	2.52	2.52	2.51	2.52	182400
2003-08-20	2.52	2.52	2.50	2.50	286400
2003-08-21	2.50	2.53	2.49	2.52	784000
2003-08-22	2.51	2.53	2.49	2.52	457600
2003-08-25	2.53	2.53	2.50	2.51	380800
2003-08-26	2.51	2.51	2.45	2.46	534400
2003-08-27	2.45	2.45	2.42	2.42	808000
2003-08-28	2.43	2.44	2.42	2.43	1870400
2003-08-29	2.44	2.45	2.43	2.43	787200
2003-09-02	2.43	2.44	2.42	2.43	1457600
2003-09-03	2.44	2.47	2.44	2.46	758400
2003-09-04	2.49	2.49	2.46	2.47	750400
2003-09-05	2.47	2.47	2.45	2.46	1156800
2003-09-08	2.45	2.47	2.45	2.46	1870400
2003-09-09	2.47	2.48	2.47	2.47	430400
2003-09-10	2.48	2.52	2.47	2.51	1046400
2003-09-11	2.51	2.53	2.50	2.51	715200
2003-09-12	2.51	2.53	2.51	2.51	412800
2003-09-15	2.51	2.51	2.48	2.49	395200
2003-09-16	2.49	2.50	2.46	2.46	640000
2003-09-17	2.47	2.48	2.40	2.41	1321600
2003-09-18	2.37	2.41	2.37	2.41	832000
2003-09-19	2.43	2.45	2.41	2.43	558400
2003-09-22	2.42	2.47	2.41	2.46	318400
2003-09-23	2.47	2.50	2.44	2.49	966400
2003-09-24	2.50	2.56	2.50	2.54	710400
2003-09-25	2.54	2.55	2.52	2.52	801600
2003-09-26	2.51	2.52	2.48	2.50	796800
2003-09-29	2.50	2.53	2.50	2.52	2179200
2003-09-30	2.52	2.58	2.52	2.57	1323200
2003-10-01	2.58	2.61	2.57	2.59	672000
2003-10-02	2.60	2.64	2.60	2.63	1062400
2003-10-03	2.64	2.64	2.60	2.62	822400
2003-10-06	2.62	2.66	2.60	2.65	582400
2003-10-07	2.68	2.68	2.66	2.67	404800
2003-10-08	2.68	2.69	2.65	2.66	691200
2003-10-09	2.66	2.67	2.64	2.66	646400
2003-10-10	2.70	2.75	2.70	2.75	526400
2003-10-13	2.75	2.78	2.73	2.73	475200
2003-10-14	2.75	2.79	2.75	2.77	648000
2003-10-15	2.77	2.81	2.75	2.75	1310400
2003-10-16	2.76	2.80	2.76	2.79	1411200
2003-10-17	2.78	2.80	2.74	2.76	784000
2003-10-20	2.70	2.75	2.69	2.72	1233600
2003-10-21	2.71	2.75	2.71	2.74	1665600
2003-10-22	2.74	2.76	2.73	2.73	1920000
2003-10-23	2.73	2.74	2.71	2.73	678400
2003-10-24	2.74	2.77	2.73	2.73	588800
2003-10-27	2.73	2.75	2.72	2.75	787200
2003-10-28	2.78	2.78	2.75	2.77	704000
2003-10-29	2.76	2.77	2.73	2.74	1374400
2003-10-30	2.74	2.74	2.63	2.65	1409600
2003-10-31	2.64	2.66	2.61	2.66	2787200
2003-11-03	2.63	2.63	2.57	2.58	2107200
2003-11-04	2.57	2.57	2.56	2.56	1398400
2003-11-05	2.55	2.57	2.54	2.55	1424000
2003-11-06	2.54	2.58	2.53	2.55	1137600
2003-11-07	2.58	2.62	2.57	2.58	2840000
2003-11-10	2.58	2.59	2.54	2.59	2323200
2003-11-11	2.60	2.62	2.58	2.61	545600
2003-11-12	2.63	2.63	2.60	2.62	1446400
2003-11-13	2.62	2.66	2.61	2.66	705600
2003-11-14	2.67	2.72	2.67	2.68	1156800
2003-11-17	2.67	2.68	2.63	2.64	593600
2003-11-18	2.66	2.69	2.64	2.68	580800
2003-11-19	2.68	2.74	2.68	2.73	704000
2003-11-20	2.73	2.78	2.73	2.77	1435200
2003-11-21	2.75	2.76	2.74	2.75	1492800
2003-11-24	2.75	2.75	2.67	2.68	891200
2003-11-25	2.71	2.71	2.69	2.69	507200
2003-11-26	2.71	2.74	2.69	2.74	646400
2003-11-28	2.76	2.79	2.75	2.79	160000
2003-12-01	2.77	2.78	2.74	2.77	737600
2003-12-02	2.77	2.84	2.76	2.81	788800
2003-12-03	2.82	2.85	2.80	2.84	689600
2003-12-04	2.86	2.88	2.83	2.88	977600
2003-12-05	2.90	2.90	2.87	2.87	996800
2003-12-08	2.89	2.95	2.88	2.95	902400
2003-12-09	2.93	2.93	2.89	2.91	726400
2003-12-10	2.92	2.92	2.85	2.87	881600
2003-12-11	2.83	2.85	2.81	2.84	1219200
2003-12-12	2.85	2.87	2.83	2.85	1433600
2003-12-15	2.86	2.87	2.83	2.83	960000
2003-12-16	2.83	2.86	2.82	2.84	920000
2003-12-17	2.84	2.91	2.83	2.91	1521600
2003-12-18	2.92	3.09	2.92	3.06	3217600
2003-12-19	3.06	3.11	3.05	3.10	2036800
2003-12-22	3.10	3.12	3.04	3.09	1694400
2003-12-23	3.12	3.12	3.07	3.08	3251200
2003-12-24	3.09	3.13	3.09	3.12	446400
2003-12-26	3.14	3.16	3.14	3.14	275200
2003-12-29	3.14	3.17	3.11	3.16	2817600
2003-12-30	3.17	3.21	3.15	3.15	1150400
2003-12-31	3.15	3.19	3.14	3.15	952000
2004-01-02	3.17	3.25	3.17	3.25	1360000
2004-01-05	3.36	3.47	3.35	3.45	3272000
2004-01-06	3.45	3.46	3.29	3.31	2756800
2004-01-07	3.34	3.34	3.21	3.22	1563200
2004-01-08	3.25	3.25	3.19	3.21	3537600
2004-01-09	3.22	3.33	3.19	3.30	2764800
2004-01-12	3.30	3.34	3.25	3.33	2043200
2004-01-13	3.37	3.41	3.35	3.38	2192000
2004-01-14	3.37	3.37	3.33	3.34	3337600
2004-01-15	3.34	3.35	3.22	3.23	894400
2004-01-16	3.22	3.23	3.17	3.20	832000
2004-01-20	3.29	3.38	3.29	3.37	1105600
2004-01-21	3.36	3.39	3.35	3.39	854400
2004-01-22	3.41	3.41	3.32	3.39	924800
2004-01-23	3.36	3.42	3.35	3.39	907200
2004-01-26	3.39	3.39	3.30	3.34	1536000
2004-01-27	3.35	3.36	3.31	3.36	697600
2004-01-28	3.32	3.32	3.18	3.22	1377600
2004-01-29	3.20	3.20	3.05	3.08	3267200
2004-01-30	3.06	3.09	3.02	3.02	2336000
2004-02-02	3.02	3.10	2.99	3.07	2793600
2004-02-03	3.09	3.21	3.09	3.19	1929600
2004-02-04	3.16	3.16	3.09	3.10	1272000
2004-02-05	3.10	3.11	3.07	3.10	2684800
2004-02-06	3.13	3.18	3.11	3.12	662400
2004-02-09	3.14	3.20	3.13	3.18	1790400
2004-02-10	3.24	3.24	3.20	3.21	1219200
2004-02-11	3.23	3.26	3.18	3.22	1563200
2004-02-12	3.22	3.22	3.18	3.21	953600
2004-02-13	3.22	3.23	3.16	3.17	1036800
2004-02-17	3.21	3.23	3.18	3.23	1536000
2004-02-18	3.24	3.25	3.17	3.18	796800
2004-02-19	3.17	3.17	3.09	3.15	1651200
2004-02-20	3.15	3.15	3.05	3.10	1102400
2004-02-23	3.11	3.11	3.09	3.09	1140800
2004-02-24	3.11	3.15	3.09	3.12	1457600
2004-02-25	3.19	3.23	3.18	3.22	2908800
2004-02-26	3.22	3.33	3.21	3.31	2124800
2004-02-27	3.32	3.46	3.31	3.43	5561600
2004-03-01	3.51	3.51	3.46	3.48	2275200
2004-03-02	3.49	3.54	3.43	3.44	2502400
2004-03-03	3.41	3.43	3.37	3.43	2184000
2004-03-04	3.44	3.44	3.38	3.41	5214400
2004-03-05	3.44	3.57	3.44	3.55	2864000
2004-03-08	3.56	3.62	3.55	3.57	1382400
2004-03-09	3.54	3.58	3.54	3.56	1667200
2004-03-10	3.55	3.55	3.40	3.41	2952000
2004-03-11	3.40	3.48	3.35	3.44	2590400
2004-03-12	3.45	3.47	3.39	3.42	1811200
2004-03-15	3.45	3.45	3.39	3.41	3964800
2004-03-16	3.41	3.46	3.39	3.40	1542400
2004-03-17	3.41	3.48	3.40	3.47	2097600
2004-03-18	3.49	3.51	3.47	3.50	1086400
2004-03-19	3.50	3.50	3.46	3.46	1387200
2004-03-22	3.45	3.48	3.43	3.47	1246400
2004-03-23	3.48	3.48	3.44	3.45	505600
2004-03-24	3.44	3.44	3.36	3.37	1800000
2004-03-25	3.36	3.36	3.29	3.34	1628800
2004-03-26	3.36	3.38	3.35	3.36	2033600
2004-03-29	3.38	3.43	3.37	3.41	2683200
2004-03-30	3.41	3.51	3.41	3.46	2672000
2004-03-31	3.48	3.53	3.45	3.48	2496000
2004-04-01	3.49	3.53	3.48	3.51	1688000
2004-04-02	3.52	3.57	3.49	3.57	2521600
2004-04-05	3.61	3.63	3.58	3.63	3041600
2004-04-06	3.64	3.69	3.63	3.66	2068800
2004-04-07	3.66	3.68	3.63	3.65	1124800
2004-04-08	3.63	3.66	3.60	3.65	2219200
2004-04-12	3.65	3.72	3.65	3.71	1539200
2004-04-13	3.76	3.77	3.68	3.69	2412800
2004-04-14	3.61	3.65	3.56	3.57	1888000
2004-04-15	3.58	3.79	3.58	3.77	2897600
2004-04-16	3.79	3.79	3.70	3.74	1505600
2004-04-19	3.75	3.76	3.71	3.74	947200
2004-04-20	3.71	3.73	3.63	3.63	1944000
2004-04-21	3.63	3.63	3.55	3.56	1945600
2004-04-22	3.57	3.67	3.57	3.66	932800
2004-04-23	3.67	3.67	3.61	3.63	552000
2004-04-26	3.67	3.71	3.67	3.68	814400
2004-04-27	3.70	3.72	3.68	3.70	1072000
2004-04-28	3.62	3.63	3.56	3.56	2598400
2004-04-29	3.52	3.55	3.46	3.49	3369600
2004-04-30	3.49	3.51	3.44	3.44	1812800
2004-05-03	3.45	3.59	3.45	3.54	1844800
2004-05-04	3.61	3.72	3.59	3.68	2313600
2004-05-05	3.68	3.71	3.59	3.67	1715200
2004-05-06	3.68	3.68	3.61	3.64	1601600
2004-05-07	3.65	3.65	3.51	3.51	2507200
2004-05-10	3.45	3.45	3.32	3.33	3470400
2004-05-11	3.37	3.48	3.33	3.46	1819200
2004-05-12	3.45	3.53	3.43	3.50	2425600
2004-05-13	3.56	3.57	3.49	3.50	2556800
2004-05-14	3.52	3.57	3.49	3.56	1443200
2004-05-17	3.59	3.63	3.54	3.56	3787200
2004-05-18	3.57	3.59	3.49	3.53	2294400
2004-05-19	3.57	3.57	3.45	3.47	3152000
2004-05-20	3.49	3.52	3.42	3.44	3291200
2004-05-21	3.44	3.47	3.41	3.42	1232000
2004-05-24	3.41	3.55	3.41	3.53	1283200
2004-05-25	3.56	3.56	3.46	3.48	3755200
2004-05-26	3.48	3.48	3.39	3.40	5691200
2004-05-27	3.41	3.41	3.23	3.24	5001600
2004-05-28	3.25	3.28	3.24	3.25	3342400
2004-06-01	3.40	3.49	3.33	3.42	2313600
2004-06-02	3.42	3.42	3.35	3.35	1385600
2004-06-03	3.45	3.45	3.24	3.25	2782400
2004-06-04	3.27	3.30	3.26	3.30	1284000
2004-06-07	3.28	3.37	3.28	3.33	1461600
2004-06-08	3.35	3.41	3.31	3.31	1914400
2004-06-09	3.33	3.33	3.27	3.28	2216800
2004-06-10	3.31	3.40	3.31	3.40	2577600
2004-06-14	3.40	3.43	3.36	3.37	1781600
2004-06-15	3.44	3.56	3.43	3.53	3480000
2004-06-16	3.50	3.57	3.50	3.54	1304000
2004-06-17	3.57	3.58	3.52	3.57	998400
2004-06-18	3.58	3.69	3.58	3.60	1516000
2004-06-21	3.65	3.71	3.63	3.67	6422400
2004-06-22	3.71	3.71	3.68	3.69	7825600
2004-06-23	3.73	3.76	3.71	3.74	9404000
2004-06-24	3.80	3.81	3.75	3.77	3639200
2004-06-25	3.77	3.82	3.75	3.79	2263200
2004-06-28	3.78	3.78	3.63	3.66	3723200
2004-06-29	3.66	3.66	3.58	3.64	3605600
2004-06-30	3.66	3.76	3.63	3.74	3593600
2004-07-01	3.76	3.76	3.72	3.74	2520800
2004-07-02	3.74	3.85	3.74	3.83	2428800
2004-07-06	3.85	3.91	3.83	3.91	2388000
2004-07-07	3.91	3.91	3.86	3.89	1555200
2004-07-08	3.91	3.95	3.88	3.92	2044800
2004-07-09	3.95	3.99	3.88	3.97	1960800
2004-07-12	3.98	3.98	3.89	3.90	1944000
2004-07-13	3.87	3.90	3.82	3.89	2847200
2004-07-14	3.90	3.96	3.88	3.95	2100000
2004-07-15	3.94	3.96	3.90	3.93	2388800
2004-07-16	3.99	4.03	3.98	4.03	2340800
2004-07-19	4.04	4.12	4.01	4.10	1226400
2004-07-20	4.07	4.09	4.02	4.06	1143200
2004-07-21	4.06	4.11	4.01	4.02	1381600
2004-07-22	4.04	4.07	3.96	3.97	1680800
2004-07-23	3.97	4.02	3.89	3.97	1796800
2004-07-26	3.98	3.98	3.84	3.87	1908800
2004-07-27	3.87	3.96	3.83	3.94	1048800
2004-07-28	3.98	4.05	3.98	4.01	1797600
2004-07-29	4.04	4.07	3.95	4.06	1698400
2004-07-30	4.11	4.17	4.08	4.15	1877600
2004-08-02	4.14	4.33	4.13	4.30	3440800
2004-08-03	4.27	4.28	4.12	4.17	3880800
2004-08-04	4.22	4.25	3.99	4.00	1987200
2004-08-05	4.02	4.02	3.91	3.96	2802400
2004-08-06	3.93	3.99	3.88	3.91	2295200
2004-08-09	3.93	4.01	3.93	4.00	1672800
2004-08-10	3.99	4.02	3.95	3.96	1364000
2004-08-11	3.97	3.97	3.82	3.85	1867200
2004-08-12	3.86	3.93	3.86	3.89	2014400
2004-08-13	3.90	4.08	3.90	4.06	1044800
2004-08-16	4.16	4.16	4.06	4.06	2259200
2004-08-17	4.05	4.05	3.98	4.01	1452000
2004-08-18	4.02	4.13	4.02	4.12	1536800
2004-08-19	4.17	4.26	4.13	4.24	2433600
2004-08-20	4.28	4.30	4.11	4.15	1900000
2004-08-23	4.12	4.15	3.96	3.98	2230400
2004-08-24	4.01	4.01	3.91	3.94	2353600
2004-08-25	3.96	4.02	3.92	3.94	1480800
2004-08-26	3.92	3.99	3.87	3.98	1940800
2004-08-27	4.01	4.01	3.93	3.97	1040800
2004-08-30	3.99	4.00	3.92	3.97	1542400
2004-08-31	3.95	4.07	3.91	4.06	1820800
2004-09-01	4.06	4.20	4.01	4.18	1228800
2004-09-02	4.23	4.27	4.21	4.27	1543200
2004-09-03	4.28	4.29	4.23	4.27	1448800
2004-09-07	4.26	4.26	4.16	4.18	1443200
2004-09-08	4.14	4.14	4.06	4.07	1551200
2004-09-09	4.08	4.19	4.06	4.15	1477600
2004-09-10	4.18	4.18	4.08	4.09	1304800
2004-09-13	4.15	4.23	4.12	4.18	1539200
2004-09-14	4.20	4.25	4.14	4.24	975200
2004-09-15	4.24	4.42	4.21	4.36	2975200
2004-09-16	4.37	4.50	4.35	4.43	2261600
2004-09-17	4.47	4.54	4.41	4.43	1626400
2004-09-20	4.48	4.57	4.46	4.53	1948000
2004-09-21	4.58	4.77	4.57	4.76	2620800
2004-09-22	4.76	4.76	4.60	4.64	2681600
2004-09-23	4.62	4.68	4.58	4.63	1479200
2004-09-24	4.66	4.71	4.63	4.69	1560000
2004-09-27	4.74	4.80	4.71	4.75	2601600
2004-09-28	4.80	4.98	4.77	4.98	4066400
2004-09-29	4.97	4.97	4.89	4.95	3531200
2004-09-30	4.92	5.04	4.90	4.98	1909600
2004-10-01	5.00	5.13	4.98	5.12	1660000
2004-10-04	5.06	5.15	5.02	5.07	1906400
2004-10-05	5.15	5.18	5.11	5.12	2931200
2004-10-06	5.12	5.19	5.10	5.18	2053600
2004-10-07	5.21	5.36	5.11	5.11	3515200
2004-10-08	5.12	5.20	5.11	5.16	1926400
2004-10-11	5.16	5.20	5.05	5.10	1167200
2004-10-12	5.15	5.16	5.04	5.04	3601600
2004-10-13	4.99	4.99	4.80	4.95	7016000
2004-10-14	4.99	5.03	4.94	4.96	4408000
2004-10-15	4.96	5.05	4.96	5.04	1403200
2004-10-18	5.09	5.13	4.96	4.97	2646400
2004-10-19	4.91	5.06	4.89	5.00	1686400
2004-10-20	5.03	5.20	4.99	5.18	2809600
2004-10-21	5.20	5.42	5.19	5.41	2878400
2004-10-22	5.42	5.56	5.39	5.49	3078400
2004-10-25	5.59	5.59	5.38	5.44	2243200
2004-10-26	5.37	5.48	5.37	5.47	2356000
2004-10-27	5.47	5.49	5.19	5.24	3957600
2004-10-28	5.16	5.28	5.15	5.19	2880000
2004-10-29	5.19	5.30	5.19	5.25	2554400
2004-11-01	5.30	5.30	5.13	5.17	2132800
2004-11-02	5.17	5.17	5.06	5.09	2268000
2004-11-03	5.13	5.19	4.94	5.12	6588800
2004-11-04	5.13	5.16	4.99	5.01	3368000
2004-11-05	5.00	5.04	4.90	4.94	12854400
2004-11-08	4.91	4.93	4.82	4.88	7419200
2004-11-09	4.85	4.95	4.82	4.92	2177600
2004-11-10	4.90	5.11	4.81	5.09	4107200
2004-11-11	5.05	5.06	4.93	4.97	3563200
2004-11-12	5.00	5.09	4.96	5.04	4080000
2004-11-15	5.02	5.02	4.85	4.92	5086400
2004-11-16	4.96	5.00	4.91	4.94	1936800
2004-11-17	4.95	5.01	4.90	4.97	4026400
2004-11-18	4.91	4.96	4.89	4.94	3100800
2004-11-19	4.99	5.17	4.97	5.15	4212800
2004-11-22	5.24	5.29	5.13	5.19	4712000
2004-11-23	5.19	5.33	5.19	5.25	2676000
2004-11-24	5.29	5.39	5.25	5.38	2350400
2004-11-26	5.49	5.51	5.47	5.49	1257600
2004-11-29	5.50	5.50	5.37	5.44	1624000
2004-11-30	5.43	5.51	5.40	5.43	1804800
2004-12-01	5.40	5.40	5.16	5.26	3489600
2004-12-02	5.14	5.15	4.91	4.95	5804800
2004-12-03	4.92	5.03	4.89	5.02	4938400
2004-12-06	5.02	5.03	4.91	4.98	3805600
2004-12-07	4.94	4.94	4.73	4.76	4949600
2004-12-08	4.68	4.79	4.64	4.78	3665600
2004-12-09	4.78	4.86	4.75	4.79	2524800
2004-12-10	4.81	4.87	4.68	4.69	2293600
2004-12-13	4.69	4.81	4.66	4.81	2452000
2004-12-14	4.81	4.95	4.81	4.94	3811200
2004-12-15	4.99	5.20	4.90	5.14	5620800
2004-12-16	5.09	5.11	5.03	5.07	4114400
2004-12-17	5.11	5.26	5.10	5.24	3241600
2004-12-20	5.23	5.26	5.13	5.24	5520000
2004-12-21	5.24	5.27	5.18	5.26	3754400
2004-12-22	5.24	5.26	5.07	5.17	5402400
2004-12-23	5.14	5.25	5.13	5.24	2118400
2004-12-27	5.23	5.23	5.16	5.18	1884800
2004-12-28	5.18	5.23	5.18	5.22	1603200
2004-12-29	5.25	5.30	5.20	5.25	2192000
2004-12-30	5.25	5.31	5.20	5.28	1520800
2004-12-31	5.26	5.38	5.26	5.35	1750400
2005-01-03	5.35	5.35	5.05	5.08	4547200
2005-01-04	5.11	5.16	5.08	5.10	3241600
2005-01-05	5.10	5.10	4.95	4.98	3516000
2005-01-06	4.94	5.07	4.94	5.05	4060000
2005-01-07	5.09	5.10	4.94	5.01	1622400
2005-01-10	5.10	5.16	5.04	5.09	2568000
2005-01-11	5.10	5.13	5.06	5.08	1444800
2005-01-12	5.17	5.41	5.16	5.40	3595200
2005-01-13	5.42	5.46	5.36	5.40	2535200
2005-01-14	5.43	5.43	5.32	5.43	3789600
2005-01-18	5.46	5.55	5.41	5.48	3864800
2005-01-19	5.46	5.46	5.38	5.38	3460800
2005-01-20	5.29	5.34	5.23	5.28	2560800
2005-01-21	5.33	5.43	5.31	5.38	1684800
2005-01-24	5.38	5.40	5.34	5.36	2562400
2005-01-25	5.31	5.41	5.29	5.41	2364000
2005-01-26	5.40	5.51	5.39	5.47	2274400
2005-01-27	5.44	5.62	5.44	5.60	3532800
2005-01-28	5.58	5.58	5.45	5.46	4057600
2005-01-31	5.36	5.51	5.34	5.49	2180000
2005-02-01	5.53	5.77	5.53	5.73	5802400
2005-02-02	5.70	5.85	5.68	5.79	4173600
2005-02-03	5.75	5.79	5.66	5.75	3026400
2005-02-04	5.76	5.88	5.74	5.84	2533600
2005-02-07	5.84	5.92	5.78	5.82	3704000
2005-02-08	5.76	5.94	5.75	5.92	2356000
2005-02-09	5.91	5.99	5.85	5.97	3272800
2005-02-10	6.13	6.39	6.10	6.34	5575200
2005-02-11	6.31	6.59	6.26	6.42	6624000
2005-02-14	6.42	6.57	6.42	6.57	4521600
2005-02-15	6.57	6.68	6.56	6.63	4840000
2005-02-16	6.64	6.84	6.59	6.82	4922400
2005-02-17	6.81	6.83	6.61	6.65	3804000
2005-02-18	6.69	6.88	6.69	6.86	3451200
2005-02-22	6.97	7.07	6.87	7.01	5940800
2005-02-23	6.86	6.98	6.84	6.95	5146400
2005-02-24	6.95	7.01	6.85	7.01	3398400
2005-02-25	6.95	7.40	6.94	7.30	5119200
2005-02-28	7.47	7.55	7.04	7.11	9178400
2005-03-01	7.11	7.11	6.83	6.96	5106400
2005-03-02	6.90	7.10	6.88	7.10	3632800
2005-03-03	7.16	7.39	7.14	7.34	4270400
2005-03-04	7.37	7.59	7.32	7.54	5939200
2005-03-07	7.50	7.50	7.35	7.46	2882400
2005-03-08	7.45	7.49	7.36	7.38	2982400
2005-03-09	7.41	7.50	7.18	7.23	4529600
2005-03-10	7.08	7.14	6.84	6.96	5732800
2005-03-11	6.86	7.17	6.86	7.11	4313600
2005-03-14	7.11	7.20	6.97	7.18	2984000
2005-03-15	7.25	7.32	7.18	7.19	2775200
2005-03-16	7.19	7.33	7.13	7.25	3520000
2005-03-17	7.45	7.50	7.36	7.44	3773600
2005-03-18	7.45	7.54	7.37	7.40	2649600
2005-03-21	7.42	7.48	7.30	7.33	2402400
2005-03-22	7.43	7.43	7.11	7.15	3572800
2005-03-23	6.97	6.98	6.84	6.89	4192800
2005-03-24	6.98	7.03	6.87	6.92	3722400
2005-03-28	6.87	6.88	6.63	6.71	6289600
2005-03-29	6.67	6.86	6.58	6.69	4876800
2005-03-30	6.68	6.80	6.54	6.78	4387200
2005-03-31	6.99	7.14	6.97	7.10	4608000
2005-04-01	7.25	7.27	7.13	7.18	5132000
2005-04-04	7.26	7.35	7.15	7.20	4112800
2005-04-05	7.13	7.23	6.98	7.04	3348800
2005-04-06	7.05	7.21	6.92	7.20	3652800
2005-04-07	7.28	7.33	7.04	7.07	8571200
2005-04-08	6.99	7.07	6.89	6.97	2944800
2005-04-11	6.95	7.00	6.84	6.98	3162400
2005-04-12	7.06	7.07	6.82	6.88	4695200
2005-04-13	6.81	6.86	6.61	6.63	3477600
2005-04-14	6.64	6.68	6.48	6.50	4751200
2005-04-15	6.44	6.50	6.21	6.25	7100000
2005-04-18	6.18	6.42	6.12	6.38	5690400
2005-04-19	6.56	6.65	6.55	6.57	2777600
2005-04-20	6.62	6.76	6.50	6.52	3692000
2005-04-21	6.51	6.76	6.46	6.74	3312000
2005-04-22	6.80	6.91	6.70	6.71	2566400
2005-04-25	6.79	6.79	6.59	6.70	5036800
2005-04-26	6.63	6.73	6.61	6.71	3522400
2005-04-27	6.71	6.72	6.42	6.45	2661600
2005-04-28	6.28	6.39	6.23	6.28	4149600
2005-04-29	6.33	6.36	6.15	6.19	3143200
2005-05-02	6.16	6.54	6.16	6.51	3028800
2005-05-03	6.44	6.52	6.37	6.41	2762400
2005-05-04	6.41	6.63	6.36	6.56	4011200
2005-05-05	6.68	6.81	6.66	6.77	4582400
2005-05-06	6.89	7.06	6.87	7.04	6052800
2005-05-09	7.10	7.14	7.00	7.09	4039200
2005-05-10	7.12	7.18	7.03	7.07	3862400
2005-05-11	6.97	7.00	6.86	6.92	3611200
2005-05-12	6.82	6.85	6.66	6.69	3950400
2005-05-13	6.64	6.67	6.54	6.58	3173600
2005-05-16	6.52	6.53	6.38	6.48	4760800
2005-05-17	6.43	6.65	6.43	6.62	2715200
2005-05-18	6.69	6.88	6.62	6.68	6444000
2005-05-19	6.68	6.80	6.56	6.75	1993600
2005-05-20	6.76	6.79	6.62	6.63	2174400
2005-05-23	6.56	6.82	6.54	6.80	2356800
2005-05-24	6.77	6.90	6.77	6.86	4444000
2005-05-25	6.87	6.98	6.78	6.92	4343200
2005-05-26	6.93	7.01	6.88	6.99	2697600
2005-05-27	7.06	7.39	7.06	7.37	5823200
2005-05-31	7.37	7.39	7.13	7.29	2900000
2005-06-01	7.40	7.55	7.36	7.49	3680000
2005-06-02	7.53	7.64	7.44	7.44	3227600
2005-06-03	7.48	7.61	7.45	7.60	1932800
2005-06-06	7.68	7.81	7.57	7.65	2960800
2005-06-07	7.72	7.84	7.60	7.63	2720400
2005-06-08	7.56	7.84	7.53	7.59	2597200
2005-06-09	7.65	7.96	7.63	7.94	4093200
2005-06-10	7.98	8.13	7.98	8.05	2859200
2005-06-13	8.00	8.17	7.92	8.14	3572400
2005-06-14	8.05	8.44	8.03	8.42	4862400
2005-06-15	8.54	8.77	8.52	8.69	5134400
2005-06-16	8.81	9.10	8.76	9.10	6892000
2005-06-17	9.21	9.52	9.06	9.21	16242800
2005-06-20	9.33	9.42	9.19	9.30	6070400
2005-06-21	9.24	9.29	8.95	8.99	4350000
2005-06-22	8.88	9.01	8.76	8.94	6242000
2005-06-23	9.02	9.22	9.00	9.14	3378800
2005-06-24	9.24	9.24	9.07	9.22	2674400
2005-06-27	9.28	9.38	9.23	9.36	7800800
2005-06-28	9.12	9.38	9.12	9.26	4873200
2005-06-29	9.15	9.22	8.98	9.13	5518400
2005-06-30	9.10	9.28	9.05	9.10	5832800
2005-07-01	9.22	9.63	9.15	9.59	3630000
2005-07-05	9.39	9.64	9.33	9.52	4857600
2005-07-06	9.75	9.81	9.58	9.73	6101200
2005-07-07	9.56	9.84	9.56	9.84	2708400
2005-07-08	10.00	10.10	9.80	9.90	9537600
2005-07-11	9.80	9.87	9.66	9.87	10279200
2005-07-12	10.00	10.27	9.91	10.26	5153600
2005-07-13	10.25	10.38	10.23	10.31	4577200
2005-07-14	10.31	10.45	10.04	10.07	5448000
2005-07-15	10.12	10.20	9.91	9.95	3852000
2005-07-18	10.11	10.12	9.78	9.91	6080800
2005-07-19	9.95	10.08	9.85	10.06	5413200
2005-07-20	10.11	10.16	9.75	9.92	3594800
2005-07-21	9.87	10.06	9.86	9.86	2340400
2005-07-22	9.90	10.15	9.90	10.08	3710400
2005-07-25	10.08	10.13	9.88	10.03	6563200
2005-07-26	10.00	10.00	9.84	9.88	2554400
2005-07-27	9.88	10.12	9.86	10.11	2666400
2005-07-28	10.16	10.25	10.03	10.16	3030000
2005-07-29	10.33	10.47	10.33	10.40	3344000
2005-08-01	10.54	10.73	10.46	10.73	2673600
2005-08-02	10.78	11.35	10.78	11.24	9468800
2005-08-03	11.40	11.40	10.91	11.01	10471600
2005-08-04	11.07	11.37	11.01	11.37	8215200
2005-08-05	11.37	11.50	11.10	11.46	5121200
2005-08-08	11.73	12.22	11.73	11.93	7533600
2005-08-09	11.69	12.16	11.69	11.99	6868800
2005-08-10	12.11	12.11	11.80	12.03	5988000
2005-08-11	12.06	12.19	11.96	12.09	3959200
2005-08-12	12.14	12.29	12.10	12.13	4639600
2005-08-15	12.00	12.04	11.67	11.68	4714400
2005-08-16	11.65	11.65	11.14	11.44	7258400
2005-08-17	11.21	11.45	10.75	10.78	9156400
2005-08-18	10.38	10.73	10.36	10.55	9726800
2005-08-19	10.85	11.06	10.85	11.03	4922800
2005-08-22	11.25	11.35	11.16	11.26	4996400
2005-08-23	11.35	11.43	11.13	11.21	2568400
2005-08-24	11.21	11.67	11.21	11.58	5723600
2005-08-25	11.58	11.61	11.30	11.41	3930000
2005-08-26	11.41	11.51	10.98	11.06	3504800
2005-08-29	11.63	11.63	11.16	11.39	5861600
2005-08-30	11.50	11.96	11.44	11.84	4767200
2005-08-31	11.93	12.50	11.93	12.32	8649200
2005-09-01	12.38	12.68	12.34	12.68	7186000
2005-09-02	12.40	12.48	12.25	12.42	6863600
2005-09-06	12.19	12.35	12.05	12.26	5064800
2005-09-07	12.18	12.28	11.90	11.95	4989200
2005-09-08	12.10	12.21	11.75	11.81	6435600
2005-09-09	11.99	12.15	11.93	12.08	6301200
2005-09-12	12.08	12.08	11.58	11.61	5770400
2005-09-13	11.73	11.73	11.32	11.38	4271600
2005-09-14	11.51	11.68	11.36	11.63	4902800
2005-09-15	11.71	11.75	11.45	11.59	2865600
2005-09-16	11.59	11.59	11.39	11.50	2986400
2005-09-19	11.75	12.01	11.75	11.90	7214400
2005-09-20	11.89	12.14	11.67	11.73	4573200
2005-09-21	12.08	12.16	11.77	11.83	8141600
2005-09-22	12.20	12.20	11.19	11.30	8337200
2005-09-23	11.19	11.23	11.00	11.01	7217600
2005-09-26	10.95	11.57	10.89	11.41	5551200
2005-09-27	11.43	11.43	11.20	11.29	3565600
2005-09-28	11.35	11.60	11.14	11.53	4935200
2005-09-29	11.63	11.64	11.34	11.37	5212800
2005-09-30	11.39	11.43	11.20	11.30	4814400
2005-10-03	11.34	11.44	11.24	11.25	3103600
2005-10-04	11.25	11.25	10.65	10.70	4594000
2005-10-05	10.70	10.76	9.99	10.35	9358000
2005-10-06	9.69	9.88	9.48	9.58	11538800
2005-10-07	9.78	10.04	9.71	9.93	6995600
2005-10-10	10.06	10.06	9.64	9.79	4930000
2005-10-11	10.31	10.39	10.18	10.29	9738400
2005-10-12	10.55	10.65	9.97	10.00	8874800
2005-10-13	9.90	9.90	9.34	9.54	13740400
2005-10-14	9.40	9.96	9.34	9.78	13084000
2005-10-17	10.31	10.33	9.84	9.87	9046000
2005-10-18	9.73	9.75	9.44	9.47	9965200
2005-10-19	9.45	9.90	9.25	9.83	10352400
2005-10-20	9.61	9.92	9.36	9.44	8396400
2005-10-21	9.31	9.65	9.25	9.47	8935600
2005-10-24	9.18	9.81	9.16	9.74	6651200
2005-10-25	9.88	10.44	9.86	10.41	5378800
2005-10-26	10.29	10.81	10.21	10.36	7772800
2005-10-27	10.57	10.62	10.11	10.11	5587600
2005-10-28	10.11	10.40	9.87	10.38	4132800
2005-10-31	10.33	10.52	10.21	10.30	4182400
2005-11-01	10.24	10.56	10.20	10.56	4657200
2005-11-02	10.43	11.64	10.43	11.50	9528000
2005-11-03	11.59	11.99	11.59	11.89	6558800
2005-11-04	11.86	11.87	11.43	11.75	5588800
2005-11-07	11.71	11.77	11.53	11.54	4915600
2005-11-08	11.54	12.03	11.42	11.75	4293600
2005-11-09	11.75	12.28	11.56	11.96	7616400
2005-11-10	11.83	11.88	11.04	11.22	11693200
2005-11-11	11.22	11.60	11.05	11.60	5165200
2005-11-14	11.65	11.73	11.23	11.35	5156400
2005-11-15	11.26	11.63	11.25	11.40	5559200
2005-11-16	11.30	11.88	11.29	11.87	4422800
2005-11-17	12.05	12.15	11.58	11.64	4580800
2005-11-18	11.58	11.66	11.20	11.31	5159200
2005-11-21	11.50	11.53	11.28	11.44	4625600
2005-11-22	11.59	11.77	11.43	11.76	4234400
2005-11-23	11.68	11.68	11.35	11.53	3608400
2005-11-25	11.64	11.75	11.57	11.72	838800
2005-11-28	11.59	11.68	11.45	11.52	5178000
2005-11-29	11.58	11.63	11.24	11.29	4649600
2005-11-30	11.23	11.51	11.19	11.35	3634400
2005-12-01	11.44	11.74	11.41	11.69	5342000
2005-12-02	11.85	12.05	11.81	11.98	4384400
2005-12-05	12.18	12.38	12.13	12.17	5016800
2005-12-06	12.11	12.37	11.94	12.22	4072800
2005-12-07	12.43	12.46	12.09	12.41	5366800
2005-12-08	12.39	12.58	12.16	12.52	5025200
2005-12-09	12.41	12.55	12.35	12.41	3744000
2005-12-12	12.75	12.81	12.65	12.71	3912400
2005-12-13	12.89	13.36	12.86	13.08	6495600
2005-12-14	13.23	13.51	13.10	13.47	7318800
2005-12-15	13.24	13.46	12.96	13.15	4157200
2005-12-16	13.07	13.08	12.78	12.78	3674000
2005-12-19	12.82	13.01	12.65	12.70	2717200
2005-12-20	12.75	12.80	12.63	12.72	3578000
2005-12-21	12.78	12.88	12.64	12.74	2888800
2005-12-22	12.86	12.87	12.51	12.53	2594000
2005-12-23	12.38	12.58	12.23	12.48	2307600
2005-12-27	12.33	12.33	11.83	12.03	2984800
2005-12-28	12.13	12.56	12.08	12.45	2890000
2005-12-29	12.36	12.56	12.30	12.38	2035600
2005-12-30	12.38	12.52	12.21	12.41	2399600
2006-01-03	12.41	12.81	12.41	12.74	5346000
2006-01-04	12.72	13.25	12.60	13.22	4624400
2006-01-05	13.09	13.11	12.79	12.86	3757200
2006-01-06	13.00	13.13	12.90	13.00	2783200
2006-01-09	13.00	13.17	12.89	13.08	3021600
2006-01-10	13.16	13.18	13.03	13.10	2262800
2006-01-11	13.10	13.12	12.87	12.97	3063200
2006-01-12	13.12	13.34	12.98	13.06	4294800
2006-01-13	13.00	13.35	12.95	13.32	2767600
2006-01-17	13.80	13.88	13.52	13.81	3332800
2006-01-18	13.81	13.81	13.21	13.46	4984000
2006-01-19	13.48	14.15	13.44	14.10	3391200
2006-01-20	14.35	14.66	14.27	14.27	7976000
2006-01-23	14.32	15.08	14.15	15.06	6869600
2006-01-24	14.75	15.05	14.59	14.94	4115600
2006-01-25	14.94	15.00	14.21	14.28	6085600
2006-01-26	14.36	14.73	13.96	14.70	4291600
2006-01-27	14.96	15.19	14.93	14.99	3072000
2006-01-30	15.00	15.65	14.99	15.51	3477600
2006-01-31	15.45	15.65	15.26	15.50	6344000
2006-02-01	15.50	16.04	15.25	15.61	8291600
2006-02-02	15.56	15.62	15.09	15.46	6061200
2006-02-03	15.43	15.59	15.02	15.58	4622400
2006-02-06	15.80	16.10	15.75	16.09	5345200
2006-02-07	15.98	15.98	14.80	15.19	9521600
2006-02-08	15.00	15.00	14.31	14.47	10906000
2006-02-09	14.70	14.96	13.92	13.97	7988800
2006-02-10	13.93	14.08	13.44	13.66	6253200
2006-02-13	13.50	13.65	13.14	13.30	5840400
2006-02-14	13.15	13.51	12.77	13.49	6624000
2006-02-15	13.58	13.60	12.81	12.86	7345200
2006-02-16	13.00	13.28	12.92	13.27	6431200
2006-02-17	13.66	13.90	13.54	13.78	6318000
2006-02-21	14.50	14.50	14.14	14.28	5684400
2006-02-22	14.04	14.07	13.69	13.78	3622000
2006-02-23	13.52	13.97	13.44	13.67	5116400
2006-02-24	14.00	14.34	13.97	14.03	6599600
2006-02-27	13.99	14.14	13.67	13.68	4764400
2006-02-28	13.51	13.83	13.45	13.64	4828800
2006-03-01	13.81	14.48	13.75	14.31	5511200
2006-03-02	14.48	15.19	14.38	15.07	8116400
2006-03-03	15.00	15.20	14.78	15.13	4219600
2006-03-06	15.00	15.05	14.44	14.62	4568800
2006-03-07	14.37	14.46	14.00	14.29	4014000
2006-03-08	14.05	14.17	13.33	13.69	10105600
2006-03-09	14.00	14.18	13.67	13.79	5250400
2006-03-10	13.75	14.00	13.64	13.83	3548400
2006-03-13	13.90	14.30	13.88	14.17	4014400
2006-03-14	14.25	14.47	13.96	14.27	6049600
2006-03-15	14.13	14.27	14.00	14.22	4680000
2006-03-16	14.12	14.66	14.11	14.36	4583600
2006-03-17	14.37	14.39	14.05	14.06	3590000
2006-03-20	13.82	14.10	13.60	13.71	3727600
2006-03-21	13.50	14.01	13.50	13.75	3966800
2006-03-22	13.68	13.98	13.58	13.75	3676400
2006-03-23	13.87	14.00	13.62	13.93	4279200
2006-03-24	13.93	14.25	13.88	14.10	3546400
2006-03-27	13.95	14.20	13.79	14.03	2647200
2006-03-28	14.17	14.46	14.14	14.27	4045600
2006-03-29	14.26	14.49	14.16	14.40	5241200
2006-03-30	14.57	14.73	14.24	14.24	3472400
2006-03-31	13.93	14.00	13.69	13.85	4436000
2006-04-03	14.78	14.78	14.01	14.15	4123600
2006-04-04	14.15	14.41	14.09	14.24	3733600
2006-04-05	14.33	14.63	14.21	14.63	4102800
2006-04-06	14.82	14.96	14.63	14.86	4775600
2006-04-07	14.70	14.91	14.58	14.81	5027600
2006-04-10	15.00	15.25	14.99	15.07	4722000
2006-04-11	15.25	15.30	14.78	15.13	4306800
2006-04-12	15.16	15.19	14.72	14.94	3389600
2006-04-13	14.83	15.05	14.63	15.01	2844800
2006-04-17	15.26	15.37	15.18	15.23	2860000
2006-04-18	15.46	15.75	15.31	15.59	4760800
2006-04-19	15.59	15.98	15.43	15.98	4378800
2006-04-20	15.90	15.98	15.41	15.47	4465200
2006-04-21	15.46	15.83	15.46	15.81	4083200
2006-04-24	15.80	15.87	15.54	15.67	4390000
2006-04-25	15.89	15.95	15.26	15.35	5409600
2006-04-26	15.38	15.54	15.03	15.10	5081600
2006-04-27	14.90	15.42	14.68	15.01	4433200
2006-04-28	15.07	15.33	14.98	15.05	3685600
2006-05-01	15.38	15.54	15.20	15.30	4455200
2006-05-02	15.43	15.60	15.33	15.56	4058000
2006-05-03	15.56	15.65	15.16	15.30	5607600
2006-05-04	14.66	15.04	14.53	14.92	5643600
2006-05-05	14.97	14.97	14.40	14.51	7064000
2006-05-08	14.30	14.31	13.93	14.12	10648800
2006-05-09	14.18	14.88	14.13	14.82	6784000
2006-05-10	14.67	15.02	14.48	14.93	5161600
2006-05-11	15.18	15.25	14.72	14.77	6721600
2006-05-12	14.77	14.77	14.12	14.20	5788000
2006-05-15	13.88	13.88	13.63	13.77	8072400
2006-05-16	14.03	14.11	13.60	13.75	5436400
2006-05-17	13.63	13.70	13.10	13.13	11188800
2006-05-18	13.08	13.11	12.58	12.58	13960400
2006-05-19	12.58	13.03	12.19	12.98	13058000
2006-05-22	12.53	12.95	12.03	12.76	9961600
2006-05-23	13.10	13.28	12.68	12.75	8104400
2006-05-24	12.60	12.74	12.11	12.35	11364800
2006-05-25	12.71	13.17	12.71	13.17	7842000
2006-05-26	13.13	13.45	13.03	13.40	5554800
2006-05-30	13.88	13.94	13.19	13.23	8702400
2006-05-31	13.20	13.59	13.18	13.44	7180800
2006-06-01	13.13	13.68	13.08	13.64	7423600
2006-06-02	13.81	13.86	13.56	13.70	5932800
2006-06-05	13.83	13.84	13.01	13.04	8285600
2006-06-06	12.88	13.41	12.87	13.27	8369600
2006-06-07	13.13	13.13	12.56	12.57	8468400
2006-06-08	12.30	12.69	12.00	12.67	12068800
2006-06-09	12.96	13.05	12.37	12.52	6552400
2006-06-12	12.63	12.69	12.06	12.09	7383200
2006-06-13	11.61	11.91	11.42	11.53	13086000
2006-06-14	11.63	12.07	11.53	11.85	9677600
2006-06-15	12.00	12.28	12.00	12.21	7884000
2006-06-16	12.13	12.29	11.83	12.13	6920800
2006-06-19	12.15	12.15	11.56	11.70	5563600
2006-06-20	11.81	12.06	11.69	11.74	5738000
2006-06-21	11.83	12.26	11.83	11.97	5033200
2006-06-22	11.97	12.05	11.75	11.95	4409200
2006-06-23	12.03	12.48	11.99	12.38	6103600
2006-06-26	12.55	12.94	12.38	12.86	5836400
2006-06-27	13.00	13.35	12.75	12.81	6660400
2006-06-28	12.95	13.23	12.95	13.19	5476000
2006-06-29	13.36	13.82	13.36	13.76	5211600
2006-06-30	13.88	14.07	13.67	13.85	4864000
2006-07-03	13.91	14.17	13.88	14.07	2370400
2006-07-05	14.07	14.08	13.67	14.01	4272000
2006-07-06	13.70	13.74	13.32	13.42	7119600
2006-07-07	13.49	13.54	12.90	13.06	6053200
2006-07-10	12.88	12.96	12.68	12.78	6042400
2006-07-11	12.90	13.16	12.87	13.08	4700400
2006-07-12	13.15	13.20	12.97	13.01	4428800
2006-07-13	13.19	13.19	12.85	12.93	5063200
2006-07-14	13.06	13.25	12.92	13.21	6444800
2006-07-17	13.03	13.12	12.63	12.70	5615200
2006-07-18	12.79	12.90	12.41	12.58	5239600
2006-07-19	12.50	12.81	12.46	12.70	5031600
2006-07-20	12.74	12.80	12.27	12.28	6014000
2006-07-21	12.35	12.39	12.00	12.07	4946800
2006-07-24	12.00	12.48	11.96	12.48	6536800
2006-07-25	12.67	12.98	12.67	12.90	5465200
2006-07-26	12.86	13.46	12.82	13.33	6925200
2006-07-27	13.47	13.60	12.99	13.06	7248000
2006-07-28	13.18	13.30	13.06	13.16	3983200
2006-07-31	13.35	13.46	13.19	13.31	3948800
2006-08-01	13.31	13.52	13.09	13.49	5010000
2006-08-02	13.72	13.77	13.34	13.53	8180800
2006-08-03	13.25	13.49	13.25	13.36	3269200
2006-08-04	13.39	13.49	12.92	13.04	4886800
2006-08-07	13.17	13.43	13.06	13.32	5580000
2006-08-08	13.32	13.74	13.29	13.64	7753200
2006-08-09	13.79	14.13	13.75	13.98	9265600
2006-08-10	13.93	13.93	13.67	13.78	6953200
2006-08-11	13.76	13.80	13.54	13.62	6018000
2006-08-14	13.47	13.47	13.20	13.31	5262400
2006-08-15	13.44	13.49	13.31	13.48	3654400
2006-08-16	13.58	13.76	13.38	13.46	5085200
2006-08-17	13.35	13.35	13.06	13.31	6845600
2006-08-18	13.39	13.44	13.13	13.34	3587600
2006-08-21	13.55	13.60	13.36	13.47	2626800
2006-08-22	13.53	13.57	13.33	13.51	2499600
2006-08-23	13.51	13.60	13.36	13.47	3788800
2006-08-24	13.52	13.52	13.39	13.44	2709200
2006-08-25	13.54	13.61	13.43	13.52	3574000
2006-08-28	13.34	13.54	13.27	13.36	3385600
2006-08-29	13.25	13.25	12.91	13.11	7291600
2006-08-30	13.12	13.20	12.83	13.10	6874400
2006-08-31	13.13	13.37	13.10	13.15	6545600
2006-09-01	13.20	13.25	13.08	13.15	3675600
2006-09-05	12.97	13.18	12.93	13.14	3512000
2006-09-06	13.05	13.05	12.59	12.65	8130000
2006-09-07	12.54	12.60	12.36	12.40	6343200
2006-09-08	12.36	12.42	11.89	11.92	6530400
2006-09-11	11.64	11.68	11.37	11.38	12512000
2006-09-12	11.40	11.56	11.16	11.19	8110000
2006-09-13	11.23	11.50	11.11	11.47	8238400
2006-09-14	11.53	11.67	11.01	11.03	15747600
2006-09-15	11.00	11.13	10.94	10.98	13944400
2006-09-18	11.08	11.50	11.08	11.37	8628000
2006-09-19	11.39	11.40	10.91	11.01	7032800
2006-09-20	10.88	11.18	10.85	10.88	8696800
2006-09-21	10.97	11.34	10.93	11.18	8289200
2006-09-22	11.30	11.31	10.95	10.96	7233600
2006-09-25	10.83	11.06	10.60	10.98	9032000
2006-09-26	10.98	11.45	10.98	11.43	9566400
2006-09-27	11.59	11.78	11.30	11.74	11216400
2006-09-28	11.81	11.93	11.66	11.83	9797200
2006-09-29	11.72	11.79	11.27	11.40	10116000
2006-10-02	11.27	11.37	10.98	11.09	8934800
2006-10-03	10.82	10.88	10.45	10.49	10677600
2006-10-04	10.53	10.72	10.07	10.66	11054800
2006-10-05	11.01	11.25	10.88	10.99	8049200
2006-10-06	10.87	11.12	10.79	11.10	6266800
2006-10-09	11.18	11.49	11.18	11.25	9464400
2006-10-10	11.14	11.30	11.03	11.23	7026000
2006-10-11	11.23	11.28	11.01	11.02	8329600
2006-10-12	11.11	11.34	11.06	11.32	6664000
2006-10-13	11.35	11.68	11.32	11.68	11485200
2006-10-16	11.75	12.33	11.60	12.28	8812400
2006-10-17	12.35	12.38	11.73	11.96	8533600
2006-10-18	11.96	12.17	11.78	11.91	5713600
2006-10-19	12.03	12.29	11.98	12.22	6234800
2006-10-20	12.33	12.41	12.17	12.30	7317200
2006-10-23	12.18	12.67	12.12	12.59	9438400
2006-10-24	12.50	12.81	12.33	12.76	9151600
2006-10-25	12.77	13.47	12.57	13.35	8894400
2006-10-26	13.38	13.44	13.13	13.36	6226400
2006-10-27	13.36	13.43	13.13	13.18	5233600
2006-10-30	13.18	13.18	12.79	12.85	5535200
2006-10-31	12.80	13.09	12.64	13.04	9066800
2006-11-01	12.74	12.83	12.26	12.30	13139200
2006-11-02	12.22	12.29	11.93	12.14	13003600
2006-11-03	12.37	12.57	12.34	12.54	8990800
2006-11-06	12.50	12.71	12.46	12.60	7640000
2006-11-07	12.66	12.70	12.38	12.43	7343600
2006-11-08	12.41	12.80	12.37	12.79	7806000
2006-11-09	12.95	13.13	12.79	13.05	11080800
2006-11-10	12.93	12.98	12.74	12.82	7800800
2006-11-13	12.66	12.70	12.50	12.62	6074400
2006-11-14	12.73	12.78	12.56	12.66	5854000
2006-11-15	12.69	13.15	12.67	12.98	9535200
2006-11-16	13.07	13.14	12.54	12.59	7494000
2006-11-17	12.44	12.69	12.23	12.57	9135200
2006-11-20	12.50	12.75	12.44	12.69	6424400
2006-11-21	12.78	13.01	12.71	12.96	7615200
2006-11-22	12.96	12.98	12.56	12.79	7438800
2006-11-24	12.84	12.96	12.80	12.95	2308000
2006-11-27	13.00	13.11	12.84	12.85	9412400
2006-11-28	12.85	13.19	12.85	13.11	5846800
2006-11-29	13.16	13.42	13.06	13.36	7120800
2006-11-30	13.40	13.68	13.32	13.57	8918800
2006-12-01	13.42	13.69	13.38	13.66	7696800
2006-12-04	13.66	13.76	13.52	13.75	5840000
2006-12-05	13.82	13.87	13.54	13.80	8140800
2006-12-06	13.75	13.86	13.59	13.65	6462800
2006-12-07	13.58	13.65	13.41	13.54	6364800
2006-12-08	13.66	13.70	13.44	13.47	5964000
2006-12-11	13.34	13.49	13.25	13.37	7602800
2006-12-12	13.32	13.32	13.09	13.21	7629600
2006-12-13	13.24	13.39	13.15	13.35	6856000
2006-12-14	13.42	13.49	13.31	13.39	9350800
2006-12-15	13.43	13.48	13.06	13.12	6201200
2006-12-18	13.06	13.12	12.80	12.87	9242400
2006-12-19	12.80	13.07	12.68	12.94	7492800
2006-12-20	12.98	13.29	12.83	12.86	8052800
2006-12-21	12.86	12.96	12.76	12.91	6250400
2006-12-22	12.99	13.06	12.80	13.00	4009600
2006-12-26	12.92	13.06	12.70	12.81	3099600
2006-12-27	12.83	13.13	12.81	13.12	3585600
2006-12-28	13.08	13.26	13.01	13.26	4748800
2006-12-29	13.25	13.32	13.14	13.31	3776800
2007-01-03	13.06	13.06	12.09	12.20	17734800
2007-01-04	11.98	12.06	11.50	11.55	17492000
2007-01-05	11.58	11.88	11.44	11.71	14552000
2007-01-08	11.85	12.04	11.60	11.73	12007600
2007-01-09	11.45	11.65	11.35	11.60	13369200
2007-01-10	11.40	11.58	11.32	11.34	10167600
2007-01-11	11.25	11.62	11.14	11.19	15550800
2007-01-12	11.33	11.68	11.31	11.65	10232800
2007-01-16	11.82	11.85	11.49	11.62	8872400
2007-01-17	11.57	11.88	11.56	11.74	8513600
2007-01-18	11.77	11.92	11.53	11.71	9198800
2007-01-19	11.77	12.04	11.77	11.93	6147200
2007-01-22	11.99	12.05	11.70	11.79	6616400
2007-01-23	11.87	12.31	11.87	12.28	8852800
2007-01-24	12.19	12.51	12.11	12.47	10762800
2007-01-25	12.47	12.49	12.02	12.06	6992000
2007-01-26	12.19	12.35	12.09	12.14	7723200
2007-01-29	12.11	12.24	11.98	11.99	5099200
2007-01-30	12.06	12.54	12.03	12.49	8332400
2007-01-31	12.33	12.61	12.30	12.51	6054400
2007-02-01	12.63	12.69	12.42	12.55	6427600
2007-02-02	12.60	12.62	12.34	12.41	6670400
2007-02-05	12.53	12.58	12.43	12.54	5012000
2007-02-06	12.61	12.68	12.50	12.64	6220000
2007-02-07	12.69	12.73	12.45	12.54	5588000
2007-02-08	12.50	12.61	12.29	12.53	9621200
2007-02-09	12.55	12.68	12.44	12.51	5237600
2007-02-12	12.42	12.59	12.40	12.47	9024552
2007-02-13	12.57	12.84	12.57	12.83	9255656
2007-02-14	12.86	12.97	12.68	12.73	10451036
2007-02-15	12.69	12.96	12.66	12.90	10311600
2007-02-16	12.91	13.15	12.88	13.06	8011200
2007-02-20	12.59	12.78	12.56	12.64	11255200
2007-02-21	12.70	12.86	12.59	12.81	8368400
2007-02-22	12.87	12.91	12.69	12.83	8170000
2007-02-23	12.92	13.05	12.75	12.81	6000000
2007-02-26	12.88	12.94	12.79	12.87	6251888
2007-02-27	12.82	12.82	12.38	12.51	12729200
2007-02-28	12.45	12.64	12.31	12.58	7762000
2007-03-01	12.48	12.64	12.35	12.55	9146200
2007-03-02	12.55	12.62	12.33	12.36	8878800
2007-03-05	12.17	12.33	12.08	12.18	7313600
2007-03-06	12.35	12.51	12.22	12.48	7547200
2007-03-07	12.42	12.79	12.42	12.69	10781600
2007-03-08	12.78	13.02	12.70	12.78	9364000
2007-03-09	12.87	13.22	12.87	13.01	10242000
2007-03-12	13.00	13.08	12.88	13.02	5129600
2007-03-13	13.05	13.20	12.76	12.79	7090400
2007-03-14	12.77	12.91	12.61	12.91	7958800
2007-03-15	12.90	12.97	12.74	12.78	4908472
2007-03-16	12.81	13.00	12.65	12.66	5151200
2007-03-19	12.81	12.99	12.79	12.93	4227600
2007-03-20	12.98	13.15	12.94	13.12	4887600
2007-03-21	13.18	13.43	13.14	13.36	6452120
2007-03-22	13.46	13.52	13.20	13.23	9917056
2007-03-23	13.29	13.45	13.26	13.45	4755680
2007-03-26	13.50	13.61	13.37	13.59	5096800
2007-03-27	13.57	13.61	13.46	13.58	3610716
2007-03-28	13.71	13.96	13.71	13.83	9051560
2007-03-29	13.93	14.16	13.82	14.11	8025200
2007-03-30	14.06	14.13	13.70	13.80	7996400
2007-04-02	13.93	14.12	13.87	14.05	6161600
2007-04-03	13.91	14.11	13.77	14.06	5346328
2007-04-04	13.99	14.27	13.92	14.25	4711520
2007-04-05	14.32	14.43	14.17	14.21	5659748
2007-04-09	14.20	14.32	14.09	14.12	4490000
2007-04-10	14.12	14.32	14.07	14.19	3646400
2007-04-11	14.19	14.38	14.09	14.16	4628200
2007-04-12	14.26	14.70	14.25	14.70	6199200
2007-04-13	14.67	15.06	14.64	15.02	8290200
2007-04-16	15.10	15.15	14.87	14.97	7070000
2007-04-17	15.04	15.17	14.83	14.88	5731600
2007-04-18	14.84	14.85	14.66	14.81	6554400
2007-04-19	14.62	14.62	14.40	14.51	4790200
2007-04-20	14.64	14.85	14.50	14.75	5520000
2007-04-23	14.73	14.98	14.69	14.91	4575144
2007-04-24	14.79	15.05	14.77	14.84	4218600
2007-04-25	14.84	15.17	14.72	15.11	5897600
2007-04-26	14.91	15.09	14.88	14.90	5706800
2007-04-27	14.83	15.21	14.78	15.11	4745240
2007-04-30	15.16	15.33	14.89	14.90	5783200
2007-05-01	14.96	15.07	14.76	14.98	5846808
2007-05-02	14.90	15.39	14.82	15.21	5345600
2007-05-03	15.35	15.84	15.23	15.81	8223640
2007-05-04	16.01	16.23	15.85	15.91	7270800
2007-05-07	15.80	16.30	15.79	16.14	6793860
2007-05-08	16.14	16.21	15.86	16.14	6594400
2007-05-09	16.03	16.17	15.68	15.80	7946000
2007-05-10	15.83	15.95	15.50	15.57	6117600
2007-05-11	15.45	15.95	15.44	15.90	6581200
2007-05-14	15.91	15.96	15.69	15.80	4135200
2007-05-15	15.80	15.93	15.67	15.72	6436400
2007-05-16	15.67	15.74	15.43	15.70	5999600
2007-05-17	15.70	16.10	15.51	15.99	6692400
2007-05-18	16.24	16.50	16.21	16.28	7062200
2007-05-21	16.50	16.66	16.35	16.46	6627640
2007-05-22	16.45	16.46	16.15	16.29	5987600
2007-05-23	16.45	16.70	16.43	16.50	5458460
2007-05-24	16.55	16.59	16.02	16.11	4702400
2007-05-25	16.37	16.44	16.21	16.37	3725268
2007-05-29	16.34	16.41	16.11	16.14	4164000
2007-05-30	16.12	16.59	16.04	16.56	4407200
2007-05-31	16.61	16.78	16.42	16.64	5838400
2007-06-01	16.68	17.06	16.68	16.96	5961600
2007-06-04	16.83	17.14	16.78	17.05	5921600
2007-06-05	16.97	17.31	16.90	17.22	6174800
2007-06-06	17.14	17.14	16.71	16.86	5111000
2007-06-07	16.85	16.94	16.35	16.37	7161724
2007-06-08	16.18	16.64	16.13	16.59	6986800
2007-06-11	16.53	16.67	16.45	16.47	4279600
2007-06-12	16.35	16.53	16.13	16.31	7492400
2007-06-13	16.36	16.69	16.23	16.61	6760800
2007-06-14	16.64	17.32	16.64	17.26	5713320
2007-06-15	17.38	17.47	17.19	17.45	5330600
2007-06-18	17.32	17.49	17.29	17.33	4483200
2007-06-19	17.33	17.46	17.18	17.31	5114800
2007-06-20	17.20	17.24	16.69	16.74	8608000
2007-06-21	16.79	16.85	16.55	16.76	8362000
2007-06-22	16.78	16.78	16.44	16.63	5637600
2007-06-25	16.46	16.60	16.15	16.35	5522000
2007-06-26	16.47	16.47	16.00	16.01	4898120
2007-06-27	15.87	16.28	15.64	16.25	8068880
2007-06-28	16.54	16.68	16.31	16.33	7513600
2007-06-29	16.88	16.92	16.41	16.59	5559068
2007-07-02	16.73	16.81	16.53	16.64	4722288
2007-07-03	16.81	17.01	16.74	16.87	3914800
2007-07-05	16.85	16.93	16.56	16.84	5689600
2007-07-06	16.98	17.06	16.83	16.95	4076000
2007-07-09	17.04	17.19	17.00	17.00	4517600
2007-07-10	16.89	17.31	16.75	17.15	6235200
2007-07-11	17.04	17.15	16.71	17.14	6066400
2007-07-12	17.26	17.40	17.22	17.30	5805200
2007-07-13	17.34	17.85	17.31	17.69	6273400
2007-07-16	17.69	17.71	17.28	17.50	5326400
2007-07-17	17.58	17.77	17.33	17.45	7246800
2007-07-18	17.48	18.02	17.40	18.00	12213536
2007-07-19	18.12	18.64	18.12	18.51	10578400
2007-07-20	18.56	18.60	18.26	18.36	5992800
2007-07-23	18.31	18.41	17.98	18.13	4786800
2007-07-24	18.04	18.15	17.24	17.34	10742124
2007-07-25	17.42	17.73	17.19	17.67	12547600
2007-07-26	17.47	17.47	16.75	17.27	9237600
2007-07-27	17.13	17.51	16.69	16.98	9589200
2007-07-30	16.95	17.08	16.66	16.94	8167924
2007-07-31	17.20	17.48	17.10	17.10	9529676
2007-08-01	17.07	17.24	16.43	16.89	12725680
2007-08-02	16.98	17.35	16.73	17.32	10185208
2007-08-03	17.24	17.41	16.76	16.81	10212000
2007-08-06	16.67	16.76	16.04	16.53	9107640
2007-08-07	16.50	16.74	16.32	16.60	9913984
2007-08-08	16.67	17.37	16.67	17.16	10886800
2007-08-09	16.71	17.39	16.70	16.78	10548400
2007-08-10	16.61	17.10	16.42	16.97	9862344
2007-08-13	17.21	17.28	16.71	16.73	5013200
2007-08-14	16.75	16.82	16.28	16.38	6993800
2007-08-15	16.17	16.64	15.88	15.96	7721104
2007-08-16	15.72	15.72	15.18	15.47	16387296
2007-08-17	16.12	16.48	15.91	16.18	11582120
2007-08-20	16.34	16.34	15.83	16.15	6630800
2007-08-21	15.97	16.23	15.83	15.90	4416388
2007-08-22	16.16	16.39	16.08	16.20	6197200
2007-08-23	16.51	16.56	16.26	16.48	5316000
2007-08-24	16.69	16.79	16.51	16.62	4359600
2007-08-27	16.44	16.74	16.31	16.56	4849476
2007-08-28	16.32	16.44	15.98	16.04	5138800
2007-08-29	16.36	16.78	16.19	16.75	6512400
2007-08-30	16.57	16.93	16.55	16.74	4966800
2007-08-31	17.11	17.24	16.97	17.08	4545200
2007-09-04	16.99	17.73	16.92	17.56	7142800
2007-09-05	17.38	17.67	17.33	17.43	4653600
2007-09-06	17.55	17.61	17.27	17.41	4290400
2007-09-07	17.18	17.30	16.98	17.18	3254800
2007-09-10	17.11	17.30	16.93	17.20	3499200
2007-09-11	17.33	17.85	17.24	17.75	5074400
2007-09-12	17.73	18.38	17.70	18.18	10501600
2007-09-13	18.25	18.92	18.20	18.73	10017600
2007-09-14	18.64	18.95	18.53	18.90	7389600
2007-09-17	18.93	18.94	18.59	18.73	4476400
2007-09-18	18.88	19.73	18.82	19.65	7310400
2007-09-19	19.25	19.35	18.43	18.46	16558000
2007-09-20	18.64	18.91	18.33	18.81	12467200
2007-09-21	19.11	19.30	19.01	19.15	7326000
2007-09-24	19.04	19.32	18.91	19.05	5802400
2007-09-25	18.75	18.92	18.63	18.74	5603200
2007-09-26	18.82	18.84	18.18	18.48	6654400
2007-09-27	18.80	18.86	18.53	18.77	7453600
2007-09-28	18.97	19.08	18.85	18.94	6454800
2007-10-01	19.20	19.25	18.98	19.06	4508400
2007-10-02	18.60	18.89	18.48	18.84	5674800
2007-10-03	18.75	18.90	18.47	18.53	4656000
2007-10-04	18.41	18.62	18.25	18.39	13739200
2007-10-05	18.55	18.89	18.55	18.79	3876000
2007-10-08	18.62	18.62	18.28	18.41	4080800
2007-10-09	18.35	18.62	18.23	18.49	8173200
2007-10-10	18.39	18.60	18.10	18.54	9568000
2007-10-11	18.68	19.06	18.22	18.49	12453600
2007-10-12	18.63	18.74	18.39	18.48	7657000
2007-10-15	18.61	18.69	18.36	18.44	7052000
2007-10-16	18.45	18.94	18.35	18.81	8252000
2007-10-17	19.04	19.40	18.98	19.39	9855600
2007-10-18	19.28	20.01	19.27	19.96	10865600
2007-10-19	19.96	20.08	19.31	19.38	9966800
2007-10-22	18.83	19.11	18.56	18.91	7291200
2007-10-23	19.21	19.27	18.75	18.97	5767600
2007-10-24	18.85	19.21	18.76	19.08	9897200
2007-10-25	19.15	19.75	19.06	19.72	8751600
2007-10-26	19.27	20.48	19.13	19.96	10094400
2007-10-29	20.05	20.61	20.05	20.57	6155600
2007-10-30	20.29	20.34	19.62	19.68	5224800
2007-10-31	19.91	20.80	19.88	20.80	9164000
2007-11-01	20.71	20.71	19.75	19.81	12972800
2007-11-02	20.35	20.63	19.90	20.43	11023200
2007-11-05	20.18	20.37	19.89	20.32	7597796
2007-11-06	20.63	21.25	20.56	21.23	8811600
2007-11-07	21.49	21.79	20.91	20.96	13491400
2007-11-08	21.20	21.40	20.27	20.85	10519488
2007-11-09	20.75	20.75	20.21	20.38	8644220
2007-11-12	20.14	20.14	18.83	18.93	11564400
2007-11-13	19.15	19.26	18.28	18.72	10940320
2007-11-14	18.91	19.39	18.55	18.60	13037004
2007-11-15	18.52	18.52	17.83	18.02	10102400
2007-11-16	18.47	18.47	17.95	18.18	10822000
2007-11-19	18.23	18.23	17.79	17.92	10343608
2007-11-20	17.87	18.80	17.87	18.60	13701604
2007-11-21	18.66	18.66	18.04	18.08	10706828
2007-11-23	18.20	18.35	17.97	18.20	4015256
2007-11-26	18.34	18.56	17.88	17.94	14611416
2007-11-27	17.50	17.50	16.29	16.53	34288088
2007-11-28	16.53	16.86	16.46	16.83	14261888
2007-11-29	16.62	16.92	16.48	16.82	10583204
2007-11-30	16.69	16.69	16.13	16.37	15239500
2007-12-03	16.07	16.40	16.02	16.28	10942360
2007-12-04	16.18	16.18	15.88	15.99	10050636
2007-12-05	16.13	16.60	16.10	16.40	15802300
2007-12-06	16.29	16.88	16.08	16.83	10317204
2007-12-07	16.75	16.94	16.66	16.83	8912380
2007-12-10	16.97	17.24	16.87	17.09	6514996
2007-12-11	17.05	17.22	16.57	16.60	9875280
2007-12-12	16.99	17.25	16.87	17.14	9998096
2007-12-13	17.05	17.36	16.90	17.25	9305500
2007-12-14	17.11	17.21	16.88	17.10	7035600
2007-12-17	17.10	17.34	16.84	16.96	7394460
2007-12-18	17.17	17.42	16.95	17.32	8132312
2007-12-19	17.43	17.71	17.29	17.56	5687736
2007-12-20	17.60	17.85	17.44	17.59	4912160
2007-12-21	17.59	17.83	17.35	17.72	5145636
2007-12-24	17.50	18.08	17.50	17.95	1475240
2007-12-26	17.99	18.18	17.72	17.96	2752800
2007-12-27	18.05	18.30	17.93	18.07	4684004
2007-12-28	18.23	18.54	18.23	18.52	3511344
2007-12-31	18.58	18.70	18.24	18.29	2831544
2008-01-02	18.37	18.92	18.37	18.72	6151296
2008-01-03	18.93	19.18	18.62	19.04	6063824
2008-01-04	18.95	18.95	18.46	18.56	4653228
2008-01-07	18.56	18.77	18.02	18.28	6728388
2008-01-08	18.30	18.91	18.15	18.21	7166100
2008-01-09	18.15	18.40	18.00	18.33	6876152
2008-01-10	17.79	18.01	17.49	17.80	10047028
2008-01-11	17.67	17.96	17.56	17.73	4838136
2008-01-14	17.82	18.19	17.82	18.02	5300680
2008-01-15	17.93	17.94	16.96	17.34	10688620
2008-01-16	17.01	17.18	16.45	16.69	13898792
2008-01-17	16.75	17.02	15.69	15.78	14888544
2008-01-18	15.87	16.20	15.52	15.94	11241568
2008-01-22	15.50	15.67	15.01	15.49	15552224
2008-01-23	15.25	15.27	14.27	14.89	20597088
2008-01-24	15.00	15.88	15.00	15.76	15901572
2008-01-25	16.21	16.54	15.65	15.75	10019360
2008-01-28	15.66	15.77	15.23	15.64	8870376
2008-01-29	15.81	15.87	15.47	15.67	5906220
2008-01-30	15.74	16.29	15.68	15.99	10151868
2008-01-31	15.63	16.08	15.31	15.95	8064400
2008-02-01	15.89	16.41	15.85	16.23	6451396
2008-02-04	16.32	16.92	16.30	16.70	7053200
2008-02-05	16.54	16.54	15.93	15.95	7573028
2008-02-06	16.25	16.25	15.44	15.44	8561012
2008-02-07	15.36	15.36	14.85	15.08	18852240
2008-02-08	15.35	15.74	15.30	15.58	16189960
2008-02-11	15.60	15.79	15.20	15.65	13665260
2008-02-12	15.60	15.89	15.36	15.72	12583580
2008-02-13	15.84	16.56	15.79	16.39	13297576
2008-02-14	16.66	16.70	16.25	16.29	8234952
2008-02-15	16.39	16.39	15.99	16.18	10820948
2008-02-19	16.61	16.95	16.32	16.67	13172060
2008-02-20	16.45	17.22	16.45	17.11	9385124
2008-02-21	16.86	17.17	16.72	16.84	10828444
2008-02-22	16.99	17.07	16.61	17.03	7273380
2008-02-25	17.16	18.06	17.14	18.02	12231224
2008-02-26	18.35	18.67	17.96	18.32	13120888
2008-02-27	18.32	18.66	18.22	18.35	7587840
2008-02-28	18.66	19.53	18.52	19.34	13602284
2008-02-29	19.03	19.15	18.43	18.71	10544444
2008-03-03	18.89	19.12	18.54	18.85	9154028
2008-03-04	18.80	19.12	18.32	18.82	9967912
2008-03-05	19.09	19.45	18.98	19.38	9857944
2008-03-06	19.61	19.61	18.93	19.00	8444012
2008-03-07	18.68	18.95	18.18	18.51	8666952
2008-03-10	18.18	18.43	17.82	17.97	10135948
2008-03-11	18.35	18.56	17.92	18.56	8868208
2008-03-12	18.69	18.90	18.15	18.22	10623216
2008-03-13	18.04	18.88	17.95	18.79	14871280
2008-03-14	18.66	18.68	17.95	18.41	10797792
2008-03-17	17.75	17.75	17.02	17.41	14699604
2008-03-18	17.82	17.94	17.53	17.92	8019912
2008-03-19	17.85	17.85	16.29	16.36	12081940
2008-03-20	16.23	16.41	15.61	16.30	12776800
2008-03-24	16.47	16.79	16.11	16.44	5914680
2008-03-25	16.61	17.05	16.41	16.97	12796600
2008-03-26	17.22	17.56	17.00	17.53	10975552
2008-03-27	17.65	17.83	17.35	17.52	9402460
2008-03-28	17.43	17.68	17.17	17.26	8462676
2008-03-31	17.40	17.40	16.64	17.07	9971560
2008-04-01	16.71	17.16	16.55	17.12	10905396
2008-04-02	17.25	17.41	17.07	17.35	13355444
2008-04-03	17.09	17.67	17.09	17.53	11766872
2008-04-04	17.67	18.11	17.60	17.91	8915000
2008-04-07	18.21	18.63	17.97	18.14	10250940
2008-04-08	17.86	18.53	17.86	18.51	7051908
2008-04-09	18.86	19.23	18.58	19.15	12245988
2008-04-10	19.31	19.64	19.17	19.51	13895616
2008-04-11	19.44	19.51	19.07	19.16	6884400
2008-04-14	19.50	20.31	19.35	20.14	10895724
2008-04-15	20.50	20.78	20.21	20.47	12850056
2008-04-16	20.75	21.04	20.43	20.99	14396600
2008-04-17	21.06	21.25	20.74	21.01	12820340
2008-04-18	20.88	21.20	20.64	21.13	11214004
2008-04-21	21.27	21.95	21.27	21.86	15367392
2008-04-22	21.75	22.00	21.43	21.67	12969912
2008-04-23	21.45	21.55	21.13	21.43	8540904
2008-04-24	21.05	21.14	20.34	20.52	11341164
2008-04-25	20.84	21.14	20.67	21.06	8507388
2008-04-28	21.44	21.54	20.96	20.97	5859752
2008-04-29	20.54	20.99	20.29	20.39	7427428
2008-04-30	20.54	21.48	20.54	21.25	13094016
2008-05-01	20.96	20.96	20.00	20.80	12020376
2008-05-02	21.04	21.59	20.93	21.40	6792964
2008-05-05	21.46	22.03	21.46	21.74	8469704
2008-05-06	21.93	22.93	21.92	22.92	10796516
2008-05-07	22.94	23.04	22.59	22.73	9215016
2008-05-08	22.59	23.65	22.59	23.62	8470628
2008-05-09	24.19	24.39	23.15	23.48	13771440
2008-05-12	23.35	24.27	23.33	24.02	9403568
2008-05-13	23.95	24.30	23.70	24.25	10928252
2008-05-14	24.07	24.64	24.07	24.24	8019508
2008-05-15	24.61	24.94	24.08	24.53	14005912
2008-05-16	25.00	25.66	24.94	25.41	14232488
2008-05-19	25.70	26.23	25.35	26.14	12042584
2008-05-20	26.58	26.64	26.01	26.56	14794584
2008-05-21	26.41	27.14	26.28	26.34	21888924
2008-05-22	26.12	26.73	25.65	25.97	12595436
2008-05-23	26.04	26.37	24.98	25.44	11518644
2008-05-27	25.33	25.33	24.61	24.72	11478000
2008-05-28	24.36	25.04	24.18	24.97	12320408
2008-05-29	24.91	25.22	23.94	24.06	15192052
2008-05-30	24.54	24.76	24.12	24.49	12862928
2008-06-02	24.37	24.85	23.95	24.46	10048716
2008-06-03	24.30	24.78	24.05	24.13	15285276
2008-06-04	24.05	24.54	23.74	23.91	12144124
2008-06-05	23.98	25.44	23.91	25.40	12284308
2008-06-06	26.15	27.33	25.92	25.95	15250148
2008-06-09	26.18	26.54	25.53	25.87	9963488
2008-06-10	25.84	26.02	24.80	25.14	12141804
2008-06-11	25.48	26.04	25.25	25.76	11727720
2008-06-12	25.59	25.63	25.06	25.45	10694712
2008-06-13	25.25	25.53	24.98	25.29	9014856
2008-06-16	25.63	26.03	25.45	25.61	12712396
2008-06-17	25.61	26.48	25.41	26.21	14192428
2008-06-18	26.23	26.90	26.14	26.85	12948360
2008-06-19	27.00	27.03	25.34	25.38	14689620
2008-06-20	25.86	25.86	25.05	25.11	12388908
2008-06-23	25.08	25.78	24.84	25.59	10072324
2008-06-24	25.57	25.70	24.56	24.77	12716200
2008-06-25	24.94	25.03	23.38	24.08	17792668
2008-06-26	24.19	24.82	23.66	24.30	14912812
2008-06-27	24.58	25.20	24.56	24.90	14263896
2008-06-30	25.19	25.68	25.05	25.06	16405084
2008-07-01	25.23	25.85	25.08	25.68	12191848
2008-07-02	25.54	25.78	24.37	24.50	17330232
2008-07-03	24.32	24.89	23.67	23.93	11266904
2008-07-07	23.39	23.66	22.30	22.83	17235748
2008-07-08	22.37	22.37	21.16	21.82	23781516
2008-07-09	22.03	22.79	21.18	21.23	18304196
2008-07-10	21.38	22.16	21.15	22.09	16174976
2008-07-11	22.52	23.47	22.05	22.86	21020580
2008-07-14	23.12	24.12	23.01	24.03	16252084
2008-07-15	23.95	24.24	22.71	22.92	18074096
2008-07-16	22.84	23.06	21.35	22.42	16861224
2008-07-17	22.26	22.71	20.93	21.46	14432044
2008-07-18	21.65	22.23	21.25	21.40	13113228
2008-07-21	21.85	22.47	21.19	22.32	13188216
2008-07-22	22.23	22.23	21.23	21.37	11729880
2008-07-23	21.19	21.32	19.74	19.88	19774708
2008-07-24	19.95	20.39	19.13	19.28	23550796
2008-07-25	19.26	19.60	18.90	19.09	22635636
2008-07-28	19.33	19.92	19.14	19.23	17224712
2008-07-29	19.19	19.42	18.59	18.87	22152480
2008-07-30	18.81	20.30	18.63	20.18	18041544
2008-07-31	20.02	20.33	19.25	19.51	17719220
2008-08-01	19.35	20.18	19.35	19.78	16044228
2008-08-04	19.39	19.66	17.88	18.26	14000076
2008-08-05	18.00	18.49	17.69	18.01	27047844
2008-08-06	18.04	19.10	18.04	18.91	19462296
2008-08-07	19.34	20.15	19.18	19.85	25995076
2008-08-08	19.11	19.35	17.96	18.18	24321480
2008-08-11	18.41	18.53	17.65	18.48	17348964
2008-08-12	18.76	19.09	18.40	18.55	17004248
2008-08-13	18.66	19.99	18.47	19.79	23418680
2008-08-14	19.38	20.03	19.07	19.46	12890212
2008-08-15	19.07	19.18	18.65	18.77	10937888
2008-08-18	19.05	19.15	18.56	18.75	13142560
2008-08-19	18.57	19.63	18.57	19.36	13728932
2008-08-20	19.58	20.88	19.58	20.73	21169688
2008-08-21	21.60	21.74	21.11	21.35	20271652
2008-08-22	21.16	21.16	20.31	20.68	11029904
2008-08-25	20.70	21.12	20.20	20.56	10757568
2008-08-26	20.81	20.99	20.48	20.86	12576680
2008-08-27	21.47	21.81	21.19	21.56	12528156
2008-08-28	21.86	21.89	20.72	21.21	11286784
2008-08-29	21.48	21.48	20.85	21.26	12021204
2008-09-02	20.40	20.40	19.68	19.92	13788864
2008-09-03	19.92	20.06	18.77	19.31	19469892
2008-09-04	19.31	19.53	18.27	18.92	23570900
2008-09-05	18.90	19.71	18.36	19.58	18427932
2008-09-08	20.01	20.19	18.58	18.89	16778320
2008-09-09	18.25	18.48	17.42	17.49	25590112
2008-09-10	17.61	18.71	17.44	18.44	19650116
2008-09-11	18.22	19.17	17.71	19.05	23686176
2008-09-12	19.27	20.04	19.25	19.64	22202624
2008-09-15	18.06	18.84	17.85	18.11	26146356
2008-09-16	17.36	18.74	17.24	18.72	30154376
2008-09-17	18.72	18.76	17.18	17.92	25743304
2008-09-18	18.37	19.37	17.76	18.98	22448340
2008-09-19	19.67	20.84	18.99	20.60	19048256
2008-09-22	20.61	21.66	20.29	20.43	18329824
2008-09-23	20.58	21.15	19.70	20.16	21195048
2008-09-24	20.69	21.03	19.67	19.85	12302532
2008-09-25	19.65	20.67	19.56	20.36	16843624
2008-09-26	19.79	19.94	18.97	19.53	13226676
2008-09-29	18.14	18.87	15.46	16.03	33657584
2008-09-30	16.61	17.88	16.27	17.12	19490448
2008-10-01	17.00	17.22	16.16	16.83	17154552
2008-10-02	16.32	16.33	15.03	15.13	19325688
2008-10-03	15.25	16.41	14.70	14.79	21942008
2008-10-06	13.92	14.06	12.14	13.43	36389004
2008-10-07	13.87	14.25	12.28	12.30	25645144
2008-10-08	11.63	12.94	11.36	12.44	38505412
2008-10-09	12.84	13.46	11.21	11.43	24555192
2008-10-10	10.30	11.06	9.56	10.44	32883052
2008-10-13	11.12	12.24	10.32	12.03	19930208
2008-10-14	13.41	13.95	11.35	11.84	31147088
2008-10-15	11.52	11.66	9.78	9.78	26833128
2008-10-16	9.81	10.30	8.65	10.12	31781076
2008-10-17	9.72	11.32	9.72	10.56	19762304
2008-10-20	10.94	12.23	10.87	12.23	16794020
2008-10-21	11.74	12.37	11.36	11.44	20662420
2008-10-22	10.95	10.95	9.52	9.90	19475672
2008-10-23	9.94	10.70	9.25	10.15	26138992
2008-10-24	9.10	10.23	9.06	10.01	19375980
2008-10-27	9.56	10.14	8.95	8.97	22516316
2008-10-28	9.68	10.07	9.04	10.01	21651660
2008-10-29	10.62	12.39	10.44	11.73	28581960
2008-10-30	12.38	12.88	11.59	12.61	19072992
2008-10-31	12.28	13.13	11.76	12.63	20650944
2008-11-03	12.63	12.63	11.90	12.12	10583100
2008-11-04	12.74	13.84	12.67	13.74	16254532
2008-11-05	13.09	13.94	12.86	12.91	11644692
2008-11-06	12.39	12.67	10.68	11.14	34649488
2008-11-07	11.26	11.83	10.95	11.43	19932628
2008-11-10	12.01	12.17	11.52	12.00	14437648
2008-11-11	11.80	11.80	10.97	11.07	15610224
2008-11-12	10.91	10.91	9.59	9.71	17524856
2008-11-13	9.62	10.40	9.18	10.40	32244376
2008-11-14	10.25	10.40	9.65	9.73	22786336
2008-11-17	9.67	9.85	9.38	9.51	25781868
2008-11-18	9.75	9.82	9.08	9.43	24295828
2008-11-19	9.51	9.73	8.95	8.99	15447440
2008-11-20	8.38	8.50	6.61	6.75	45289280
2008-11-21	7.28	8.22	7.00	8.15	31438992
2008-11-24	8.34	9.62	8.21	9.21	22678828
2008-11-25	9.39	9.68	8.89	8.97	24410112
2008-11-26	8.88	9.96	8.76	9.94	16747072
2008-11-28	9.88	10.38	9.88	10.34	6171580
2008-12-01	9.90	9.90	8.81	8.92	21592528
2008-12-02	8.97	9.59	8.82	9.50	20567288
2008-12-03	8.97	9.53	8.85	9.46	12953648
2008-12-04	9.27	9.52	7.91	8.07	18476780
2008-12-05	7.59	7.85	7.13	7.75	26783308
2008-12-08	8.27	8.61	8.11	8.39	13926008
2008-12-09	8.09	8.48	7.81	8.05	24696848
2008-12-10	8.43	8.76	8.10	8.46	27519860
2008-12-11	8.76	9.64	8.51	9.02	28778252
2008-12-12	8.40	9.32	8.40	9.20	17346900
2008-12-15	9.62	10.01	9.21	9.42	14668232
2008-12-16	9.31	10.19	9.31	10.16	12878600
2008-12-17	9.92	10.44	9.85	9.89	12793608
2008-12-18	9.93	9.97	9.08	9.23	17618716
2008-12-19	9.13	9.44	8.95	9.13	14995364
2008-12-22	9.13	9.42	8.63	8.78	11320572
2008-12-23	8.84	9.21	8.76	9.07	9669944
2008-12-24	8.81	8.99	8.70	8.93	3224860
2008-12-26	8.96	9.22	8.81	9.09	2817008
2008-12-29	9.37	9.45	9.20	9.39	6489728
2008-12-30	9.24	9.74	9.07	9.73	6288552
2008-12-31	9.67	10.11	9.54	10.00	10016744
2009-01-02	10.14	10.81	10.06	10.68	9303096
2009-01-05	10.88	11.73	10.80	11.53	16525648
2009-01-06	12.14	12.14	11.56	11.80	17309056
2009-01-07	11.48	11.50	10.60	10.76	13345080
2009-01-08	10.63	11.11	10.52	11.03	11929520
2009-01-09	10.98	11.03	10.45	10.65	9831868
2009-01-12	10.15	10.32	9.79	9.88	10991584
2009-01-13	9.69	9.96	9.43	9.69	19691060
2009-01-14	9.54	9.54	9.08	9.36	17689228
2009-01-15	9.36	9.44	8.79	9.42	15710204
2009-01-16	9.93	10.06	9.60	9.72	18807832
2009-01-20	9.25	9.34	8.54	8.61	25906928
2009-01-21	8.75	9.01	8.42	9.00	21999408
2009-01-22	8.70	8.88	8.32	8.57	19314600
2009-01-23	8.33	9.19	8.16	9.05	17349672
2009-01-26	9.23	9.61	9.06	9.22	10950840
2009-01-27	9.18	9.23	8.87	9.01	8747876
2009-01-28	9.32	9.50	9.16	9.43	12930852
2009-01-29	9.25	9.31	8.96	9.03	15382056
2009-01-30	9.08	9.22	8.77	8.89	14990560
2009-02-02	8.53	8.79	8.45	8.60	15013500
2009-02-03	8.67	8.67	8.40	8.52	17068256
2009-02-04	8.64	8.76	8.48	8.63	19810804
2009-02-05	8.65	9.10	8.49	9.07	17537340
2009-02-06	8.71	9.44	8.41	9.30	22604552
2009-02-09	9.53	9.94	9.53	9.74	16415736
2009-02-10	9.85	9.91	8.85	8.99	19723596
2009-02-11	9.18	9.18	8.61	8.72	17457932
2009-02-12	8.57	8.73	8.37	8.69	15191644
2009-02-13	8.75	8.88	8.60	8.63	14145456
2009-02-17	8.27	8.27	7.86	7.90	18405124
2009-02-18	8.00	8.05	7.68	7.84	15426432
2009-02-19	8.03	8.21	7.84	8.00	15151904
2009-02-20	7.85	7.96	7.62	7.72	16611684
2009-02-23	7.85	7.91	7.29	7.32	18586088
2009-02-24	7.37	8.11	7.37	8.01	21744676
2009-02-25	8.00	8.18	7.74	7.91	26547468
2009-02-26	8.20	8.69	8.07	8.29	22397108
2009-02-27	7.93	8.36	7.84	8.07	18056904
2009-03-02	7.62	7.81	6.99	7.05	17984768
2009-03-03	7.30	7.42	6.92	7.17	26293256
2009-03-04	7.55	7.62	7.23	7.53	32073072
2009-03-05	7.48	7.96	7.36	7.87	28432884
2009-03-06	8.13	8.50	7.80	8.14	35278924
2009-03-09	7.90	8.54	7.90	8.33	19441352
2009-03-10	8.72	8.99	8.64	8.92	29315624
2009-03-11	8.85	9.06	8.60	8.76	18390756
2009-03-12	8.69	9.56	8.69	9.47	19678396
2009-03-13	9.62	9.62	9.07	9.34	18071200
2009-03-16	9.31	9.68	9.08	9.39	16698912
2009-03-17	9.39	9.88	9.22	9.88	20015712
2009-03-18	9.80	9.99	9.20	9.86	21282132
2009-03-19	10.35	10.64	10.20	10.23	21077860
2009-03-20	10.21	10.35	9.86	9.92	12998848
2009-03-23	10.39	10.81	10.37	10.79	26121448
2009-03-24	10.55	10.65	10.30	10.33	15047464
2009-03-25	10.43	10.84	10.01	10.61	25123240
2009-03-26	10.81	10.88	10.66	10.79	20084220
2009-03-27	10.62	10.65	10.34	10.42	15598020
2009-03-30	10.00	10.02	9.51	9.69	12203780
2009-03-31	9.84	9.91	9.62	9.64	13279372
2009-04-01	9.46	10.15	9.43	10.04	12937300
2009-04-02	10.63	10.87	10.50	10.73	13527172
2009-04-03	10.59	11.08	10.59	10.93	12050524
2009-04-06	10.71	10.80	10.50	10.78	11761092
2009-04-07	10.56	10.57	10.29	10.35	10513208
2009-04-08	10.29	10.71	10.17	10.59	9677900
2009-04-09	11.00	11.22	10.91	11.15	9083464
2009-04-13	10.93	11.45	10.86	11.34	9322864
2009-04-14	11.25	11.39	11.08	11.15	12345624
2009-04-15	11.17	11.40	11.06	11.39	12009496
2009-04-16	11.41	11.54	11.26	11.48	9080876
2009-04-17	11.57	11.92	11.56	11.79	9938344
2009-04-20	11.35	11.35	10.83	10.90	12808432
2009-04-21	10.61	11.31	10.53	11.20	11963632
2009-04-22	11.03	11.71	11.02	11.40	13516152
2009-04-23	11.59	12.17	11.50	12.01	17926348
2009-04-24	12.36	12.61	12.21	12.24	15443680
2009-04-27	11.79	12.10	11.62	11.95	12540580
2009-04-28	11.66	11.79	11.36	11.40	15626468
2009-04-29	11.75	11.85	11.52	11.58	15529520
2009-04-30	11.78	12.02	11.51	11.53	12033620
2009-05-01	11.63	12.01	11.62	11.88	9190344
2009-05-04	12.05	12.97	12.05	12.94	14318808
2009-05-05	12.85	12.87	12.42	12.75	12569464
2009-05-06	12.94	13.40	12.70	13.28	14523400
2009-05-07	13.47	13.91	12.69	12.85	17004616
2009-05-08	13.27	13.88	13.25	13.78	15217204
2009-05-11	13.33	13.45	13.17	13.32	11186124
2009-05-12	13.49	13.72	12.98	13.34	8359016
2009-05-13	13.00	13.24	12.37	12.44	13616600
2009-05-14	12.21	12.93	12.21	12.75	10353144
2009-05-15	12.61	12.90	12.19	12.38	11494052
2009-05-18	12.67	13.22	12.54	13.14	6664684
2009-05-19	13.08	13.52	13.07	13.36	9385940
2009-05-20	13.69	14.13	13.57	13.89	14059280
2009-05-21	13.52	13.55	12.86	13.21	16270636
2009-05-22	13.36	13.66	13.26	13.53	11115712
2009-05-26	13.11	14.02	13.02	13.93	14158496
2009-05-27	14.17	14.36	13.80	13.85	7987428
2009-05-28	14.03	14.73	13.92	14.50	13779032
2009-05-29	14.90	15.00	14.70	14.94	13147636
2009-06-01	15.46	15.87	15.40	15.62	13615228
2009-06-02	15.53	15.66	15.17	15.39	10749172
2009-06-03	15.10	15.10	13.90	14.17	15423112
2009-06-04	14.39	14.73	14.21	14.51	12202560
2009-06-05	14.62	14.69	14.15	14.43	8362036
2009-06-08	14.38	14.39	13.97	14.30	10270180
2009-06-09	14.58	14.69	14.28	14.43	8342008
2009-06-10	14.70	14.73	14.27	14.58	11125712
2009-06-11	14.69	15.14	14.57	14.96	10118088
2009-06-12	14.75	14.75	14.34	14.47	9466284
2009-06-15	14.20	14.20	13.56	13.76	12993120
2009-06-16	14.19	14.22	13.44	13.48	11008636
2009-06-17	13.36	13.38	12.80	13.03	12326824
2009-06-18	12.98	13.28	12.80	12.94	7590636
2009-06-19	13.17	13.22	12.81	12.91	9342112
2009-06-22	12.68	12.68	11.85	11.88	14730220
2009-06-23	12.08	12.27	11.70	12.17	10672480
2009-06-24	12.38	12.72	12.21	12.30	10874152
2009-06-25	12.31	13.07	12.26	13.03	10367408
2009-06-26	12.97	13.06	12.80	12.90	8250000
2009-06-29	13.10	13.29	13.00	13.20	7277976
2009-06-30	13.21	13.40	12.90	13.12	8129160
2009-07-01	13.50	13.56	12.95	13.05	5665508
2009-07-02	12.66	12.91	12.59	12.65	8463940
2009-07-06	12.18	12.18	11.62	12.06	16449932
2009-07-07	12.05	12.20	11.77	11.81	6901948
2009-07-08	11.79	12.01	11.26	11.48	18663024
2009-07-09	11.70	12.07	11.58	11.84	9767492
2009-07-10	11.58	11.94	11.39	11.88	7868552
2009-07-13	11.84	12.46	11.62	12.39	10112420
2009-07-14	12.81	12.83	12.53	12.75	8810400
2009-07-15	13.16	13.56	13.16	13.45	9406124
2009-07-16	13.37	13.84	13.23	13.76	9014040
2009-07-17	13.80	14.17	13.65	14.08	9637832
2009-07-20	14.45	14.80	14.36	14.71	10085164
2009-07-21	14.93	15.07	14.02	14.12	18930568
2009-07-22	13.88	14.09	13.71	13.81	17848380
2009-07-23	13.88	14.69	13.75	14.63	10653312
2009-07-24	14.73	14.86	14.52	14.75	6581864
2009-07-27	14.93	14.94	14.50	14.81	7821400
2009-07-28	14.58	14.79	14.34	14.67	7844992
2009-07-29	14.36	14.39	14.01	14.16	9054692
2009-07-30	14.51	14.85	14.42	14.70	11471720
2009-07-31	14.69	15.20	14.53	15.10	9741656
2009-08-03	15.49	16.30	15.42	16.10	10672136
2009-08-04	15.70	15.94	15.48	15.79	8269164
2009-08-05	15.67	15.97	15.64	15.80	8560796
2009-08-06	15.79	15.99	15.23	15.40	9174128
2009-08-07	15.58	15.77	14.83	14.89	12311492
2009-08-10	14.95	14.97	14.59	14.67	9461892
2009-08-11	14.43	14.46	14.02	14.14	11491936
2009-08-12	14.08	14.60	14.05	14.39	6192988
2009-08-13	14.70	14.76	14.46	14.68	5870320
2009-08-14	14.79	14.83	14.34	14.52	5467480
2009-08-17	14.06	14.08	13.86	14.07	6085112
2009-08-18	14.04	14.48	14.01	14.37	5264712
2009-08-19	14.03	14.69	13.98	14.51	7316144
2009-08-20	14.55	14.73	14.44	14.69	7447636
2009-08-21	14.89	15.12	14.88	15.01	6037408
2009-08-24	15.27	15.51	15.12	15.27	6693436
2009-08-25	15.49	15.51	14.79	14.91	6875228
2009-08-26	14.65	14.90	14.52	14.77	4637380
2009-08-27	14.59	14.80	14.25	14.73	6027628
2009-08-28	15.01	15.05	14.60	14.74	6046804
2009-08-31	14.27	14.36	14.08	14.31	7662228
2009-09-01	14.20	14.45	13.75	14.02	12501396
2009-09-02	13.81	14.01	13.68	13.85	8715296
2009-09-03	14.00	14.18	13.91	14.13	6483680
2009-09-04	14.24	14.70	14.24	14.63	6840112
2009-09-08	15.05	15.31	14.96	15.21	8245420
2009-09-09	15.20	15.44	15.05	15.30	8207392
2009-09-10	15.26	15.76	15.24	15.73	7499376
2009-09-11	15.81	16.37	15.76	16.23	12457972
2009-09-14	15.85	16.47	15.85	16.39	9291040
2009-09-15	16.54	17.04	16.51	17.01	11003716
2009-09-16	17.13	17.38	16.91	17.36	11034824
2009-09-17	17.17	17.54	17.06	17.32	12526080
2009-09-18	17.43	17.45	16.98	17.30	7476136
2009-09-21	16.75	17.19	16.53	17.15	8186392
2009-09-22	17.55	17.98	17.39	17.90	10417260
2009-09-23	17.96	17.96	17.19	17.40	14780860
2009-09-24	17.39	17.39	16.39	16.52	20503576
2009-09-25	16.50	16.94	16.40	16.57	15230068
2009-09-28	16.71	17.02	16.56	16.87	9226308
2009-09-29	16.81	16.94	16.49	16.67	11974072
2009-09-30	17.01	17.07	16.41	16.80	12616912
2009-10-01	16.97	16.97	16.06	16.08	10264584
2009-10-02	15.70	15.93	15.51	15.79	12464712
2009-10-05	15.88	16.35	15.69	16.26	9679496
2009-10-06	16.75	16.95	16.49	16.71	7401496
2009-10-07	16.72	16.83	16.46	16.67	6880928
2009-10-08	16.83	17.41	16.69	17.37	7974024
2009-10-09	17.25	17.64	17.23	17.49	5352480
2009-10-12	17.79	18.17	17.71	18.10	7294312
2009-10-13	18.08	18.26	17.77	18.12	9753536
2009-10-14	18.33	18.87	18.33	18.85	8236796
2009-10-15	18.78	19.04	18.57	19.02	8806056
2009-10-16	18.80	18.97	18.64	18.92	9484096
2009-10-19	19.00	19.13	18.75	19.03	8472248
2009-10-20	18.84	18.91	18.17	18.25	13875992
2009-10-21	18.11	18.78	18.05	18.17	13854984
2009-10-22	18.01	18.24	17.72	18.19	9487716
2009-10-23	18.23	18.35	17.57	17.70	8354948
2009-10-26	17.76	18.15	17.09	17.26	9766432
2009-10-27	17.20	17.44	16.84	17.23	10104812
2009-10-28	17.01	17.02	16.34	16.40	12661924
2009-10-29	16.55	17.12	16.55	16.97	8100368
2009-10-30	16.84	16.84	15.93	16.17	13947940
2009-11-02	16.20	16.37	15.64	15.87	17110492
2009-11-03	15.59	16.27	15.52	16.11	17243028
2009-11-04	16.49	16.79	16.07	16.11	13963264
2009-11-05	15.99	16.16	15.60	15.84	18325860
2009-11-06	15.60	16.35	15.60	16.29	15067764
2009-11-09	16.94	17.16	16.84	17.00	9896432
2009-11-10	16.91	16.98	16.56	16.88	9865692
2009-11-11	17.19	17.30	16.80	16.91	9291380
2009-11-12	16.75	16.94	16.32	16.43	8984944
2009-11-13	16.43	16.77	16.33	16.69	8668780
2009-11-16	17.04	17.49	16.98	17.29	13861980
2009-11-17	17.08	17.27	16.98	17.25	9799564
2009-11-18	17.30	17.43	16.94	17.03	7447916
2009-11-19	16.93	16.95	16.51	16.76	7997324
2009-11-20	16.39	16.57	16.35	16.52	13593104
2009-11-23	16.95	17.22	16.76	16.81	7440416
2009-11-24	16.83	17.09	16.58	16.99	8759120
2009-11-25	17.13	17.34	16.94	17.32	7877276
2009-11-27	16.40	16.84	16.20	16.73	4171588
2009-11-30	16.78	17.15	16.61	16.79	8612228
2009-12-01	16.88	17.22	16.88	17.10	7916872
2009-12-02	17.10	17.15	16.81	16.87	7139148
2009-12-03	16.85	16.95	16.61	16.63	9083204
2009-12-04	16.96	17.03	16.41	16.63	11844356
2009-12-07	16.48	16.68	16.31	16.34	7471944
2009-12-08	16.22	16.22	15.67	15.75	11558096
2009-12-09	15.92	16.02	15.58	15.89	8670728
2009-12-10	16.14	16.32	15.85	16.26	6186396
2009-12-11	16.33	16.48	16.14	16.22	6382396
2009-12-14	16.37	16.65	16.30	16.58	5031508
2009-12-15	16.58	16.68	16.45	16.55	4170736
2009-12-16	16.79	17.05	16.69	16.97	7625360
2009-12-17	16.73	16.91	16.63	16.70	4846860
2009-12-18	16.82	17.00	16.74	16.83	5421244
2009-12-21	17.04	17.20	16.97	17.19	4185004
2009-12-22	17.20	17.34	17.01	17.24	3217712
2009-12-23	17.42	17.71	17.27	17.67	4155488
2009-12-24	17.74	17.87	17.61	17.75	1331780
2009-12-28	17.86	17.96	17.61	17.77	1617212
2009-12-29	18.00	18.14	17.90	18.08	5263628
2009-12-30	17.94	18.04	17.81	17.96	3178628
2009-12-31	18.00	18.22	17.98	17.99	2658708
2010-01-04	18.39	18.56	18.37	18.44	3815240
2010-01-05	18.55	18.64	18.31	18.44	3774424
2010-01-06	18.51	18.66	18.43	18.44	5552436
2010-01-07	18.33	18.36	17.86	17.98	5968800
2010-01-08	17.95	18.18	17.85	18.14	5542540
2010-01-11	18.39	18.40	17.88	18.01	4588952
2010-01-12	17.73	17.83	17.61	17.72	3981144
2010-01-13	17.70	17.89	17.53	17.87	5839416
2010-01-14	17.84	17.88	17.51	17.79	5568140
2010-01-15	17.72	17.80	17.37	17.55	5085672
2010-01-19	17.40	17.52	17.18	17.52	3813308
2010-01-20	17.04	17.17	16.91	17.09	4817860
2010-01-21	17.10	17.30	16.96	16.99	6271564
2010-01-22	16.88	16.96	16.44	16.50	9421424
2010-01-25	16.64	16.75	16.51	16.59	6744816
2010-01-26	16.38	16.71	16.25	16.44	12960632
2010-01-27	16.38	16.49	16.16	16.44	7061960
2010-01-28	16.61	16.70	16.10	16.24	7587796
2010-01-29	16.32	16.37	15.81	15.95	8065496
2010-02-01	16.08	16.29	16.04	16.27	6729188
2010-02-02	16.41	16.76	16.23	16.68	7001340
2010-02-03	16.73	17.01	16.67	16.90	8904380
2010-02-04	16.67	16.68	16.30	16.36	12794748
2010-02-05	16.31	16.51	15.71	16.19	11989564
2010-02-08	16.27	16.47	16.02	16.02	8704672
2010-02-09	16.30	16.45	16.13	16.33	9450712
2010-02-10	16.32	16.42	16.04	16.27	6787328
2010-02-11	16.35	16.75	16.16	16.72	7997088
2010-02-12	16.58	16.82	16.51	16.75	7251224
2010-02-16	17.07	17.43	17.07	17.27	5692684
2010-02-17	17.22	17.49	17.18	17.22	6244372
2010-02-18	17.17	17.50	17.17	17.39	4860456
2010-02-19	17.27	17.59	17.22	17.47	5589068
2010-02-22	17.67	17.73	17.28	17.31	6916932
2010-02-23	17.25	17.29	16.77	16.85	7713316
2010-02-24	16.89	17.07	16.79	16.90	5346884
2010-02-25	16.50	16.90	16.32	16.88	6011944
2010-02-26	16.89	17.02	16.68	16.96	5009408
2010-03-01	17.06	17.34	17.06	17.27	5863508
2010-03-02	17.37	17.54	17.30	17.34	6312692
2010-03-03	17.44	17.58	17.34	17.38	5676792
2010-03-04	17.48	17.61	17.32	17.49	10300300
2010-03-05	17.65	18.18	17.64	18.06	9098300
2010-03-08	18.27	18.29	17.97	18.05	5945292
2010-03-09	17.95	18.28	17.92	18.19	6632632
2010-03-10	18.23	18.50	18.16	18.39	6979424
2010-03-11	18.28	18.40	18.25	18.38	4412636
2010-03-12	18.38	18.62	18.22	18.33	6188140
2010-03-15	18.27	18.27	17.77	17.96	5862092
2010-03-16	18.06	18.24	17.97	18.23	3934172
2010-03-17	18.35	18.59	18.34	18.49	6151756
2010-03-18	18.44	18.54	18.09	18.19	4647444
2010-03-19	18.30	18.31	17.83	18.04	5138704
2010-03-22	17.74	17.90	17.63	17.86	4708492
2010-03-23	17.96	17.97	17.63	17.87	4946708
2010-03-24	17.65	17.79	17.57	17.66	5579024
2010-03-25	17.82	17.89	17.50	17.52	4885580
2010-03-26	17.52	17.65	17.41	17.50	5778736
2010-03-29	17.58	18.05	17.58	18.00	5409628
2010-03-30	18.08	18.20	18.02	18.12	4252652
2010-03-31	18.27	18.59	18.22	18.51	7201320
2010-04-01	18.69	19.45	18.69	19.39	10096484
2010-04-05	19.66	19.97	19.57	19.90	6129520
2010-04-06	19.84	20.00	19.64	19.77	5349168
2010-04-07	19.67	19.71	19.35	19.47	5969064
2010-04-08	19.30	19.72	19.00	19.64	6536808
2010-04-09	19.72	19.83	19.56	19.71	6199476
2010-04-12	19.59	19.80	19.53	19.63	3756112
2010-04-13	19.50	19.62	19.34	19.52	4382264
2010-04-14	19.63	19.95	19.42	19.80	6679388
2010-04-15	19.81	20.06	19.58	19.63	7712340
2010-04-16	19.50	19.60	18.81	19.00	7590632
2010-04-19	18.61	19.00	18.58	18.94	6686600
2010-04-20	19.28	19.75	19.23	19.57	6279644
2010-04-21	19.51	19.63	19.25	19.41	5375624
2010-04-22	19.24	19.52	19.01	19.48	5206648
2010-04-23	19.46	19.68	19.30	19.64	5666264
2010-04-26	19.71	19.83	19.52	19.56	4952084
2010-04-27	19.28	19.42	18.73	18.76	7843548
2010-04-28	18.88	18.98	18.59	18.88	9332372
2010-04-29	19.08	19.47	19.03	19.32	9122036
2010-04-30	19.40	19.51	19.19	19.24	9305644
2010-05-03	19.44	19.68	19.30	19.54	7625524
2010-05-04	19.11	19.14	18.63	18.78	7967808
2010-05-05	18.38	18.59	17.87	17.93	13836164
2010-05-06	17.80	18.15	16.27	17.29	12183756
2010-05-07	17.45	17.45	16.58	17.27	14897948
2010-05-10	18.07	18.34	17.86	18.07	8461168
2010-05-11	17.91	18.31	17.82	17.93	8952304
2010-05-12	18.07	18.25	17.83	18.06	10909724
2010-05-13	17.97	18.12	17.67	17.78	11509220
2010-05-14	17.56	17.57	17.07	17.54	7822156
2010-05-17	17.57	17.71	16.80	17.28	9262696
2010-05-18	17.63	17.79	16.95	17.05	9127768
2010-05-19	16.63	16.97	16.19	16.71	13605924
2010-05-20	16.13	16.36	15.66	15.91	14221340
2010-05-21	15.63	16.45	15.53	16.36	11506056
2010-05-24	16.32	16.44	15.90	15.90	5777892
2010-05-25	15.53	16.04	15.25	16.00	11904508
2010-05-26	16.46	16.70	16.24	16.32	12163244
2010-05-27	16.72	17.38	16.72	17.35	10920988
2010-05-28	17.45	17.69	17.24	17.37	11910836
2010-06-01	17.52	17.70	16.68	16.70	7670894
2010-06-02	16.87	17.70	16.87	17.70	7043546
2010-06-03	18.06	18.32	17.64	18.14	9844404
2010-06-04	17.53	18.11	17.14	17.26	6455086
2010-06-07	17.26	17.59	16.88	16.89	6545436
2010-06-08	17.00	17.31	16.72	17.29	7137058
2010-06-09	17.58	17.80	17.06	17.15	5687688
2010-06-10	17.61	18.04	17.61	18.02	6034552
2010-06-11	17.71	18.07	17.68	18.07	4785658
2010-06-14	18.40	18.61	18.02	18.07	5205844
2010-06-15	18.30	18.57	18.26	18.54	4212028
2010-06-16	18.29	18.67	18.22	18.48	5221586
2010-06-17	18.64	18.64	18.16	18.31	4753860
2010-06-18	18.46	18.68	18.32	18.67	4573932
2010-06-21	18.88	19.16	18.36	18.51	5980374
2010-06-22	18.57	18.60	17.87	17.95	4812652
2010-06-23	17.64	17.94	17.55	17.80	4567606
2010-06-24	17.78	17.81	17.37	17.47	3995614
2010-06-25	17.72	17.97	17.41	17.73	5692784
2010-06-28	17.73	17.74	17.46	17.52	4216722
2010-06-29	17.23	17.23	16.52	16.64	6028128
2010-06-30	16.68	17.05	16.50	16.62	7012056
2010-07-01	16.95	17.03	16.24	16.61	4787240
2010-07-02	16.69	16.80	16.29	16.40	6147226
2010-07-06	16.60	16.68	16.23	16.48	6121344
2010-07-07	16.57	17.11	16.53	17.08	4337620
2010-07-08	17.38	17.63	17.17	17.59	5865970
2010-07-09	17.65	17.82	17.57	17.78	3624230
2010-07-12	17.66	17.87	17.49	17.69	2791620
2010-07-13	18.11	18.12	17.79	17.81	6614842
2010-07-14	17.77	17.97	17.59	17.80	3468506
2010-07-15	17.78	17.85	17.40	17.79	3894292
2010-07-16	17.59	17.64	17.12	17.26	4528532
2010-07-19	17.41	17.41	17.02	17.26	5106066
2010-07-20	16.92	17.49	16.90	17.44	3483526
2010-07-21	17.65	17.65	16.98	17.13	3949602
2010-07-22	17.47	17.66	17.31	17.59	4220592
2010-07-23	17.50	17.69	17.38	17.68	4004738
2010-07-26	17.70	17.84	17.57	17.80	3786396
2010-07-27	18.00	18.11	17.57	17.78	2395240
2010-07-28	17.68	17.87	17.28	17.34	3594672
2010-07-29	17.50	17.80	17.14	17.31	3651720
2010-07-30	17.16	17.33	16.97	17.21	4255642
2010-08-02	17.52	17.74	17.47	17.57	3616398
2010-08-03	17.56	17.83	17.42	17.74	4518322
2010-08-04	17.79	17.94	17.73	17.88	3881170
2010-08-05	18.03	18.24	18.01	18.01	5243256
2010-08-06	17.68	17.89	17.47	17.74	4601330
2010-08-09	17.79	18.00	17.63	17.94	2925106
2010-08-10	17.53	17.57	17.37	17.51	5303488
2010-08-11	17.19	17.19	16.50	16.61	7239844
2010-08-12	16.27	16.37	16.16	16.26	9364348
2010-08-13	16.27	16.42	16.01	16.08	6283950
2010-08-16	16.07	16.24	15.92	16.24	4224366
2010-08-17	16.64	16.98	16.46	16.82	6082014
2010-08-18	16.79	16.81	16.49	16.68	4688936
2010-08-19	16.60	16.70	16.29	16.37	4955368
2010-08-20	16.18	16.19	15.87	16.10	4562926
2010-08-23	16.16	16.36	16.02	16.05	5410452
2010-08-24	15.85	15.87	15.53	15.53	5523818
2010-08-25	15.35	15.63	15.00	15.60	7269652
2010-08-26	15.73	15.94	15.50	15.58	5979026
2010-08-27	15.71	16.46	15.54	16.42	7708798
2010-08-30	16.25	16.58	16.25	16.28	6771272
2010-08-31	16.10	16.31	15.92	16.05	5231934
2010-09-01	16.62	16.81	16.40	16.69	4771650
2010-09-02	16.70	16.89	16.59	16.89	3641032
2010-09-03	17.10	17.35	16.92	17.03	4044890
2010-09-07	16.94	16.98	16.50	16.60	3822558
2010-09-08	16.66	16.82	16.53	16.56	3807012
2010-09-09	16.81	16.91	16.56	16.65	3771278
2010-09-10	16.71	16.75	16.36	16.50	7191314
2010-09-13	16.78	17.10	16.60	17.04	6717162
2010-09-14	16.95	17.13	16.70	16.99	4755424
2010-09-15	16.74	16.79	16.58	16.66	5321180
2010-09-16	16.65	16.75	16.48	16.71	3637956
2010-09-17	16.76	16.84	16.36	16.60	4100190
2010-09-20	16.64	16.89	16.46	16.82	3330814
2010-09-21	16.79	16.83	16.55	16.73	5339602
2010-09-22	16.70	16.85	16.26	16.29	5804954
2010-09-23	16.09	16.21	15.94	16.00	5618856
2010-09-24	16.25	16.62	16.07	16.55	7656334
2010-09-27	16.63	16.71	16.48	16.62	3743760
2010-09-28	16.59	16.82	16.37	16.80	4490114
2010-09-29	16.78	17.25	16.76	17.17	6028920
2010-09-30	17.40	17.49	16.88	17.30	9038308
2010-10-01	17.48	18.08	17.48	18.08	10838818
2010-10-04	17.91	18.12	17.59	17.78	7300784
2010-10-05	18.06	18.47	18.02	18.38	7008324
2010-10-06	18.35	18.80	18.27	18.76	7163914
2010-10-07	18.82	18.82	18.28	18.44	6042986
2010-10-08	18.45	18.81	18.32	18.77	5557628
2010-10-11	18.76	18.99	18.64	18.80	3366826
2010-10-12	18.45	18.84	18.38	18.74	5233296
2010-10-13	18.96	18.99	18.77	18.85	5844612
2010-10-14	18.90	18.95	18.59	18.75	4360670
2010-10-15	18.83	18.86	18.49	18.60	4167092
2010-10-18	18.49	18.69	18.44	18.63	4847662
2010-10-19	18.20	18.30	17.89	18.06	4966328
2010-10-20	18.11	18.17	17.90	18.00	4406410
2010-10-21	18.11	18.17	17.72	17.84	5555842
2010-10-22	18.01	18.07	17.75	17.88	7097004
2010-10-25	18.00	18.28	17.96	17.97	5858634
2010-10-26	17.81	17.86	17.67	17.77	5103518
2010-10-27	17.57	17.72	17.32	17.64	3745004
2010-10-28	17.85	17.94	17.64	17.84	4064304
2010-10-29	17.81	18.27	17.81	18.24	5508860
2010-11-01	18.47	18.58	18.18	18.30	4553720
2010-11-02	18.54	18.80	18.36	18.73	5747662
2010-11-03	18.77	18.87	18.36	18.69	6074496
2010-11-04	19.15	19.66	19.13	19.62	9056656
2010-11-05	19.62	19.89	19.62	19.73	5636442
2010-11-08	19.58	19.88	19.41	19.77	4792934
2010-11-09	19.95	20.03	19.60	19.70	5705624
2010-11-10	19.79	20.00	19.45	19.99	4639698
2010-11-11	19.89	20.29	19.75	20.25	4923498
2010-11-12	19.87	20.07	19.40	19.70	6051794
2010-11-15	19.76	19.96	19.58	19.61	5147286
2010-11-16	19.19	19.19	18.69	18.91	7779668
2010-11-17	18.82	19.08	18.81	18.93	5076952
2010-11-18	19.19	19.71	19.18	19.57	4706818
2010-11-19	19.45	19.88	19.38	19.88	3513862
2010-11-22	19.90	19.97	19.33	19.67	5501932
2010-11-23	19.33	19.41	19.01	19.12	4368854
2010-11-24	19.42	19.73	19.28	19.68	3253706
2010-11-26	19.46	19.69	19.38	19.58	1656308
2010-11-29	19.45	19.63	19.03	19.56	5070560
2010-11-30	19.20	19.45	19.14	19.23	4915520
2010-12-01	19.64	20.34	19.63	20.29	7507892
2010-12-02	20.34	20.95	20.19	20.85	5846450
2010-12-03	20.94	21.04	20.76	20.91	4350948
2010-12-06	20.99	21.35	20.94	21.27	4784392
2010-12-07	21.70	21.82	21.27	21.28	6999650
2010-12-08	21.19	21.35	20.80	20.85	4314778
2010-12-09	21.11	21.25	20.77	21.09	4949398
2010-12-10	21.08	21.28	20.85	20.95	4487818
2010-12-13	21.17	21.67	21.14	21.45	4701954
2010-12-14	21.52	21.71	21.20	21.39	4766188
2010-12-15	21.24	21.59	21.02	21.10	4308620
2010-12-16	21.11	21.33	20.92	21.26	4045618
2010-12-17	21.14	21.36	20.98	21.28	5477496
2010-12-20	21.27	21.43	21.02	21.21	4026380
2010-12-21	21.27	21.57	21.12	21.57	4033320
2010-12-22	21.61	22.03	21.57	21.90	4851716
2010-12-23	21.86	22.19	21.68	22.12	4040864
2010-12-27	21.99	22.05	21.62	21.78	2882084
2010-12-28	21.99	21.99	21.73	21.86	2445584
2010-12-29	22.13	22.33	21.91	22.15	4097460
2010-12-30	22.10	22.39	21.94	22.19	2509926
2010-12-31	22.15	22.33	21.97	22.21	3068692
2011-01-03	22.73	23.01	22.46	22.57	4542226
2011-01-04	22.62	22.66	21.88	22.08	4607228
2011-01-05	21.99	22.29	21.74	22.19	4195798
2011-01-06	22.17	22.31	21.46	21.55	6059922
2011-01-07	20.31	20.92	20.21	20.51	24829954
2011-01-10	20.34	21.05	20.34	20.95	10010500
2011-01-11	21.46	21.49	21.14	21.45	8760710
2011-01-12	21.67	21.79	21.22	21.27	11544860
2011-01-13	21.24	21.39	20.69	20.89	9974700
2011-01-14	20.85	20.98	20.66	20.96	6220766
2011-01-18	21.04	21.36	20.98	21.32	4883700
2011-01-19	21.38	21.49	21.19	21.23	5153324
2011-01-20	20.99	21.22	20.90	21.09	5332752
2011-01-21	21.14	21.43	21.11	21.32	6026170
2011-01-24	21.27	21.35	21.00	21.16	4604012
2011-01-25	20.99	21.01	20.52	20.74	5216052
2011-01-26	20.92	21.42	20.67	21.40	7230632
2011-01-27	21.19	21.30	21.03	21.08	5281022
2011-01-28	21.05	21.92	20.85	21.52	10120022
2011-01-31	21.60	22.42	21.57	22.26	9947554
2011-02-01	22.31	22.97	22.29	22.68	9183218
2011-02-02	22.73	22.84	22.34	22.39	4835490
2011-02-03	22.63	22.69	22.26	22.53	5134914
2011-02-04	22.68	22.77	22.15	22.32	4113400
2011-02-07	22.53	22.60	22.20	22.25	3683924
2011-02-08	22.16	22.17	21.80	22.01	3845858
2011-02-09	22.08	22.12	21.76	21.88	4369998
2011-02-10	21.75	22.24	21.75	22.19	5187498
2011-02-11	22.29	22.35	21.82	21.92	4537926
2011-02-14	21.99	22.52	21.94	22.45	5304358
2011-02-15	22.59	23.09	22.50	22.58	7259028
2011-02-16	22.87	23.90	22.79	23.62	9578656
2011-02-17	23.78	24.08	23.56	23.95	5480054
2011-02-18	24.22	24.33	23.71	23.95	5578702
2011-02-22	24.89	24.92	23.89	24.10	10880158
2011-02-23	24.27	24.86	24.18	24.36	9920788
2011-02-24	24.89	25.01	23.81	23.92	15757388
2011-02-25	24.20	24.81	24.06	24.69	7897642
2011-02-28	24.96	25.20	24.68	25.15	6122766
2011-03-01	25.18	25.24	24.97	25.10	11919604
2011-03-02	25.16	25.85	25.05	25.61	11323298
2011-03-03	25.12	25.19	24.46	24.70	12773692
2011-03-04	24.94	25.59	24.81	25.56	7793848
2011-03-07	25.40	26.02	24.72	24.74	10705968
2011-03-08	24.79	24.82	23.87	23.94	8558834
2011-03-09	24.04	24.30	23.68	23.93	5714652
2011-03-10	23.12	23.25	22.83	23.02	8383344
2011-03-11	22.45	23.53	22.44	23.23	6477208
2011-03-14	22.47	23.17	22.34	23.15	5963700
2011-03-15	21.87	23.44	21.78	23.36	10763124
2011-03-16	23.35	23.70	22.70	23.16	11188544
2011-03-17	23.79	24.54	23.43	24.45	8569028
2011-03-18	24.55	24.70	24.10	24.30	6774960
2011-03-21	24.84	25.05	24.68	24.88	4544068
2011-03-22	24.70	24.89	24.41	24.70	4657354
2011-03-23	24.67	24.86	24.38	24.66	4268494
2011-03-24	24.74	24.79	24.26	24.49	5486880
2011-03-25	24.51	24.66	24.29	24.36	6413434
2011-03-28	24.20	24.65	23.95	23.95	4865592
2011-03-29	23.90	24.46	23.68	24.41	4523914
2011-03-30	24.65	24.96	24.50	24.70	4310644
2011-03-31	24.94	25.08	24.67	24.72	4577774
2011-04-01	24.99	25.07	24.45	24.53	11589094
2011-04-04	24.58	24.82	24.43	24.53	5059002
2011-04-05	24.79	25.13	24.73	24.88	4398548
2011-04-06	25.01	25.13	24.39	24.61	4491990
2011-04-07	24.45	24.58	24.11	24.22	6018122
2011-04-08	24.49	24.89	24.37	24.72	7032124
2011-04-11	24.57	24.63	23.56	23.80	5410856
2011-04-12	23.38	23.38	22.66	23.04	7894318
2011-04-13	23.28	23.40	22.59	22.64	8329976
2011-04-14	22.55	22.56	22.00	22.18	17575692
2011-04-15	22.28	22.73	22.14	22.71	8408400
2011-04-18	22.26	22.71	21.69	22.56	9262912
2011-04-19	22.70	22.90	22.46	22.62	5399180
2011-04-20	23.06	23.28	22.96	23.21	4645600
2011-04-21	23.42	23.54	23.12	23.31	4167422
2011-04-25	23.36	23.45	22.78	22.98	4413048
2011-04-26	23.00	23.20	22.87	23.05	5343276
2011-04-27	23.18	23.18	22.55	22.99	7046062
2011-04-28	22.90	22.95	22.57	22.85	5846148
2011-04-29	22.78	23.56	22.67	23.48	5712450
2011-05-02	23.58	23.66	23.02	23.16	5601588
2011-05-03	23.06	23.09	22.29	22.67	5950634
2011-05-04	22.58	22.58	21.89	22.07	8540134
2011-05-05	21.67	21.82	21.13	21.34	12145164
2011-05-06	21.35	22.28	21.20	21.81	8765902
2011-05-09	21.99	22.04	21.42	21.88	6854842
2011-05-10	21.95	21.95	21.54	21.57	7756654
2011-05-11	21.57	21.58	20.82	20.93	10397746
2011-05-12	20.72	21.04	20.52	20.79	10041852
2011-05-13	20.79	20.94	20.25	20.36	9329898
2011-05-16	20.22	20.80	20.12	20.33	8620842
2011-05-17	20.17	20.53	19.88	20.43	9056074
2011-05-18	20.83	21.22	20.57	20.98	8668652
2011-05-19	21.15	21.18	20.74	20.91	5948202
2011-05-20	20.83	21.22	20.60	20.99	5515596
2011-05-23	20.61	20.70	20.42	20.58	7265136
2011-05-24	20.90	21.11	20.74	20.82	6122368
2011-05-25	20.70	21.26	20.62	21.14	6366358
2011-05-26	21.10	21.29	20.92	21.19	6395418
2011-05-27	21.33	21.55	21.19	21.29	5101164
2011-05-31	21.85	22.10	21.57	21.81	5883316
2011-06-01	21.83	21.87	20.75	20.83	9330866
2011-06-02	20.77	20.92	20.55	20.73	5807320
2011-06-03	20.44	20.91	20.11	20.82	6177654
2011-06-06	20.75	20.95	20.14	20.23	5530802
2011-06-07	20.51	20.79	20.35	20.36	5648640
2011-06-08	20.33	20.69	20.33	20.55	5748006
2011-06-09	20.67	20.90	20.50	20.75	4728072
2011-06-10	20.57	20.69	20.09	20.13	5465838
2011-06-13	20.13	20.20	19.50	19.80	6317024
2011-06-14	20.03	20.46	20.02	20.32	4663202
2011-06-15	20.04	20.38	19.67	19.85	6535952
2011-06-16	19.78	19.90	19.29	19.55	6961382
2011-06-17	19.52	19.73	19.32	19.41	6861272
2011-06-20	19.16	19.44	19.09	19.30	6265734
2011-06-21	19.56	20.32	19.55	20.12	7420128
2011-06-22	20.11	20.55	20.00	20.12	7872666
2011-06-23	19.64	19.90	19.25	19.86	8983600
2011-06-24	19.87	19.96	19.31	19.38	6514932
2011-06-27	19.25	19.48	19.17	19.41	4616730
2011-06-28	19.57	20.07	19.57	20.06	6134428
2011-06-29	20.33	20.70	20.08	20.61	6582408
2011-06-30	20.79	21.12	20.71	20.93	6650526
2011-07-01	20.92	21.33	20.68	21.17	5680676
2011-07-05	21.40	21.73	21.33	21.52	6447508
2011-07-06	21.47	21.48	21.17	21.30	3817444
2011-07-07	21.64	21.98	21.57	21.72	6113598
2011-07-08	21.32	21.49	20.83	21.02	10439400
2011-07-11	20.60	20.61	20.17	20.34	6508734
2011-07-12	20.25	20.70	20.22	20.33	5724768
2011-07-13	20.66	21.10	20.52	20.59	7309452
2011-07-14	20.88	20.96	20.34	20.42	6497526
2011-07-15	20.71	20.92	20.70	20.83	8977786
2011-07-18	20.49	20.70	20.28	20.59	4518386
2011-07-19	20.94	21.46	20.93	21.24	7807124
2011-07-20	21.40	21.56	21.33	21.45	5044526
2011-07-21	21.60	22.00	21.55	21.87	6189916
2011-07-22	21.84	21.94	21.73	21.89	4911568
2011-07-25	21.76	22.06	21.71	21.88	3310508
2011-07-26	21.84	22.00	21.45	21.51	4359092
2011-07-27	21.39	21.41	20.69	20.82	5501916
2011-07-28	20.68	21.03	20.53	20.60	6293444
2011-07-29	20.27	20.33	20.01	20.15	8229214
2011-08-01	20.67	20.76	19.88	20.01	4286086
2011-08-02	20.04	20.09	19.33	19.34	6505884
2011-08-03	19.29	19.38	18.62	19.07	11853210
2011-08-04	19.04	19.04	17.98	18.44	14306736
2011-08-05	18.63	18.75	17.51	18.01	13699520
2011-08-08	17.03	17.33	16.57	16.62	21202112
2011-08-09	16.95	17.81	16.62	17.81	16274640
2011-08-10	17.81	18.17	17.41	17.67	18364112
2011-08-11	17.85	18.54	17.50	18.36	11238718
2011-08-12	18.62	18.70	18.17	18.34	8913932
2011-08-15	18.59	18.97	18.48	18.84	5842374
2011-08-16	18.54	18.61	18.14	18.31	7385004
2011-08-17	18.54	18.81	18.26	18.43	5753574
2011-08-18	17.70	17.70	16.94	17.13	10249978
2011-08-19	16.85	17.39	16.70	16.72	9343644
2011-08-22	17.30	17.34	16.53	16.60	8782098
2011-08-23	16.83	17.69	16.75	17.67	10798234
2011-08-24	17.65	17.86	17.48	17.77	5485968
2011-08-25	18.19	18.19	17.29	17.41	5218952
2011-08-26	17.23	17.83	16.91	17.73	5987480
2011-08-29	18.20	18.54	18.17	18.44	4377886
2011-08-30	18.36	18.67	18.07	18.58	5996160
2011-08-31	18.71	19.11	18.57	18.84	7351958
2011-09-01	18.99	19.18	18.57	18.59	6966480
2011-09-02	17.90	18.25	17.67	17.75	5324246
2011-09-06	17.04	17.46	16.84	17.43	7610730
2011-09-07	17.79	18.11	17.72	18.09	4106906
2011-09-08	17.98	18.28	17.85	18.07	5958112
2011-09-09	17.67	17.75	17.06	17.18	7306754
2011-09-12	16.94	17.17	16.53	16.94	8743862
2011-09-13	16.98	17.24	16.84	17.16	9449302
2011-09-14	17.20	17.64	16.95	17.37	7557684
2011-09-15	17.65	17.95	17.55	17.89	6601070
2011-09-16	17.82	18.00	17.54	17.59	5200360
2011-09-19	17.06	17.08	16.64	16.94	7076620
2011-09-20	17.00	17.11	16.52	16.58	7246880
2011-09-21	16.54	16.71	15.87	15.87	9741540
2011-09-22	14.96	15.17	14.63	15.02	12435072
2011-09-23	14.86	15.09	14.63	14.70	8391466
2011-09-26	14.75	15.28	14.39	15.27	6319400
2011-09-27	15.93	16.29	15.49	15.54	8759248
2011-09-28	15.61	15.65	14.86	14.87	6354292
2011-09-29	15.36	15.47	14.79	15.17	9083426
2011-09-30	14.80	15.03	14.54	14.64	8523456
2011-10-03	14.46	14.46	13.75	13.80	12327758
2011-10-04	13.27	13.77	12.85	13.72	21722182
2011-10-05	13.81	14.88	13.66	14.77	19969072
2011-10-06	14.52	15.30	14.38	15.14	15018886
2011-10-07	15.30	15.39	14.52	14.57	11512650
2011-10-10	14.90	15.38	14.80	15.34	8408872
2011-10-11	15.21	15.25	14.99	15.12	8381852
2011-10-12	15.54	15.96	15.40	15.70	10304186
2011-10-13	15.59	15.65	15.22	15.53	7272796
2011-10-14	16.05	16.34	15.98	16.31	5981304
2011-10-17	16.28	16.31	15.58	15.64	6371440
2011-10-18	15.60	16.34	15.39	16.22	7413862
2011-10-19	16.24	16.43	15.85	15.96	6901466
2011-10-20	15.85	16.17	15.46	16.00	7524302
2011-10-21	16.43	16.72	16.27	16.70	7274302
2011-10-24	16.85	17.20	16.81	17.19	8119234
2011-10-25	17.23	17.27	16.62	16.68	6227130
2011-10-26	16.85	17.26	16.48	17.13	9341028
2011-10-27	18.10	18.37	17.85	18.09	9314856
2011-10-28	18.05	18.41	17.96	18.41	6423942
2011-10-31	18.10	18.21	17.66	17.68	6169436
2011-11-01	16.42	16.97	16.36	16.71	11246142
2011-11-02	17.10	17.38	16.98	17.23	7805408
2011-11-03	17.71	19.01	17.67	18.92	16087856
2011-11-04	18.52	18.75	18.19	18.53	8154776
2011-11-07	18.43	18.90	18.40	18.75	9769492
2011-11-08	18.91	19.18	18.69	19.11	9004486
2011-11-09	18.31	18.81	18.09	18.12	9183740
2011-11-10	18.47	18.63	17.95	18.27	9448348
2011-11-11	18.53	18.86	18.43	18.62	4349364
2011-11-14	18.47	18.60	18.19	18.38	5618438
2011-11-15	18.15	18.45	18.03	18.35	6925990
2011-11-16	18.36	19.36	18.28	18.90	11002780
2011-11-17	18.82	19.04	17.94	18.11	8280240
2011-11-18	18.34	18.50	17.88	18.03	5708262
2011-11-21	17.58	17.65	17.18	17.58	8052104
2011-11-22	17.59	17.73	17.29	17.42	5621006
2011-11-23	17.14	17.16	16.51	16.66	7511002
2011-11-25	16.49	16.70	16.31	16.32	4437080
2011-11-28	17.33	17.45	16.90	17.02	8350254
2011-11-29	17.13	17.70	17.05	17.63	6534018
2011-11-30	18.44	18.70	18.29	18.67	8374630
2011-12-01	18.64	18.99	18.53	18.66	5391608
2011-12-02	18.92	18.97	18.48	18.53	3675700
2011-12-05	18.95	19.17	18.66	18.84	4300222
2011-12-06	18.74	19.13	18.47	18.88	5445462
2011-12-07	18.82	19.00	18.41	18.92	5166170
2011-12-08	18.61	18.91	18.01	18.10	7178820
2011-12-09	18.04	18.61	18.03	18.50	5057308
2011-12-12	18.01	18.16	17.72	18.14	4586842
2011-12-13	18.26	18.56	17.51	17.78	7178514
2011-12-14	17.26	17.51	16.79	16.85	9760892
2011-12-15	17.23	17.28	16.75	16.96	6225464
2011-12-16	17.01	17.48	16.99	17.45	6862360
2011-12-19	17.48	17.54	16.86	16.92	5562400
2011-12-20	17.45	17.88	17.41	17.63	5517236
2011-12-21	17.60	17.93	17.54	17.91	5606254
2011-12-22	17.98	18.56	17.95	18.53	5889788
2011-12-23	18.59	18.64	18.39	18.49	2549014
2011-12-27	18.50	18.65	18.43	18.51	1574808
2011-12-28	18.51	18.56	17.93	17.96	2893250
2011-12-29	17.98	18.35	17.93	18.31	3389074
2011-12-30	18.27	18.72	18.25	18.69	3517946
2012-01-03	19.10	19.79	19.10	19.70	6726990
2012-01-04	19.49	19.69	19.36	19.65	5722288
2012-01-05	19.28	19.46	19.13	19.30	4739590
2012-01-06	19.12	19.18	18.83	19.04	4918720
2012-01-09	18.92	19.28	18.88	19.25	4194668
2012-01-10	19.64	19.67	19.38	19.44	5647218
2012-01-11	19.24	19.45	18.67	18.82	6603812
2012-01-12	18.95	19.16	18.72	18.85	6405616
2012-01-13	18.61	18.66	18.08	18.52	7075390
2012-01-17	18.89	18.90	18.44	18.60	5479682
2012-01-18	18.51	19.19	18.51	19.16	7622344
2012-01-19	19.27	19.54	19.18	19.41	6525688
2012-01-20	19.31	19.34	19.16	19.26	4988992
2012-01-23	19.42	20.02	19.36	19.95	6195202
2012-01-24	19.73	20.04	19.59	19.78	5413208
2012-01-25	19.58	20.08	19.32	20.07	7078988
2012-01-26	20.25	20.35	19.90	20.04	7720430
2012-01-27	19.95	20.29	19.93	20.10	5351390
2012-01-30	19.77	19.97	19.58	19.89	4857494
2012-01-31	20.21	20.21	19.44	19.81	6802458
2012-02-01	19.95	20.16	19.83	20.07	4849642
2012-02-02	20.02	20.24	19.94	20.22	7980968
2012-02-03	20.36	20.69	20.25	20.53	6811704
2012-02-06	20.28	20.41	20.07	20.25	7259394
2012-02-07	20.18	20.21	19.19	19.37	20059156
2012-02-08	19.46	19.48	18.90	19.05	8574688
2012-02-09	19.16	19.28	18.94	19.21	7426192
2012-02-10	18.91	19.03	18.63	18.83	5228674
2012-02-13	19.03	19.16	18.95	19.12	5780940
2012-02-14	18.49	18.55	18.02	18.21	20105366
2012-02-15	18.37	18.40	18.10	18.24	8356726
2012-02-16	18.20	18.63	18.18	18.61	4746664
2012-02-17	18.77	18.85	18.51	18.78	4461084
2012-02-21	18.97	19.04	18.81	19.03	4768658
2012-02-22	18.89	19.15	18.87	19.07	6113038
2012-02-23	19.14	19.31	18.96	19.24	4123430
2012-02-24	19.24	19.30	18.97	19.01	5902968
2012-02-27	18.91	18.95	18.64	18.83	4997626
2012-02-28	18.90	18.99	18.69	18.84	4667968
2012-02-29	18.81	19.12	18.52	18.56	6933554
2012-03-01	18.70	19.00	18.48	18.98	4939090
2012-03-02	18.86	18.86	18.38	18.39	5353066
2012-03-05	18.37	18.37	17.82	17.94	8054574
2012-03-06	17.54	17.66	17.25	17.63	11167970
2012-03-07	17.61	17.77	17.31	17.59	8438250
2012-03-08	17.88	18.07	17.53	17.81	7787244
2012-03-09	17.92	18.03	17.81	17.89	5165708
2012-03-12	17.72	17.87	17.20	17.32	7737750
2012-03-13	17.30	17.62	17.16	17.57	6894524
2012-03-14	17.80	17.95	17.18	17.21	7647976
2012-03-15	17.18	17.33	17.06	17.28	6769752
2012-03-16	17.38	17.78	17.34	17.71	7004246
2012-03-19	17.69	18.02	17.54	17.96	4744792
2012-03-20	17.72	17.73	17.51	17.58	6596830
2012-03-21	17.55	17.68	17.41	17.64	4706294
2012-03-22	17.21	17.26	16.82	16.84	11040000
2012-03-23	16.90	16.93	16.70	16.84	7367076
2012-03-26	17.05	17.09	16.78	16.80	8236584
2012-03-27	16.87	16.87	16.61	16.74	6671768
2012-03-28	16.64	16.71	16.39	16.45	7101980
2012-03-29	16.36	16.43	16.05	16.29	9908318
2012-03-30	16.54	16.62	16.29	16.59	7304268
2012-04-02	16.73	17.09	16.61	17.01	6564728
2012-04-03	17.01	17.04	16.61	16.73	5961028
2012-04-04	16.36	16.66	16.33	16.40	7698700
2012-04-05	16.42	16.48	15.84	16.02	8173776
2012-04-09	15.64	16.06	15.63	15.90	6099646
2012-04-10	15.82	15.91	15.32	15.58	7326098
2012-04-11	15.65	15.93	15.63	15.76	7199502
2012-04-12	15.87	16.65	15.83	16.58	8308284
2012-04-13	16.49	16.51	15.96	16.00	8839168
2012-04-16	16.07	16.21	15.87	15.95	6132426
2012-04-17	16.18	16.59	16.17	16.46	5501146
2012-04-18	16.37	16.51	16.11	16.24	4505228
2012-04-19	16.25	16.53	16.08	16.17	5763436
2012-04-20	16.37	16.45	16.08	16.12	4631730
2012-04-23	15.86	16.10	15.73	15.89	6480786
2012-04-24	15.94	16.00	15.78	15.84	11084224
2012-04-25	16.13	16.48	15.95	16.43	9385304
2012-04-26	16.39	16.62	16.24	16.55	7511986
2012-04-27	16.64	17.05	16.62	16.99	6084164
2012-04-30	16.84	17.40	16.82	17.38	7690580
2012-05-01	17.45	17.70	17.37	17.58	4655874
2012-05-02	17.40	17.40	17.10	17.21	5235244
2012-05-03	16.91	17.18	16.60	16.66	7408074
2012-05-04	15.96	16.18	15.73	15.91	15068078
2012-05-07	15.83	15.96	15.64	15.92	6587924
2012-05-08	15.76	15.78	15.17	15.38	8898486
2012-05-09	14.97	15.47	14.90	15.33	6931142
2012-05-10	15.54	15.77	15.45	15.54	6098812
2012-05-11	15.45	15.89	15.38	15.49	5458448
2012-05-14	15.11	15.30	15.00	15.10	5177982
2012-05-15	15.07	15.08	14.58	14.63	5334158
2012-05-16	14.64	14.96	14.36	14.47	9044850
2012-05-17	14.64	14.84	14.52	14.59	8403200
2012-05-18	14.81	14.99	14.60	14.68	7249372
2012-05-21	14.72	15.16	14.72	15.14	3112998
2012-05-22	15.10	15.42	15.03	15.19	8924484
2012-05-23	14.82	15.38	14.68	15.37	7515920
2012-05-24	15.46	15.50	15.05	15.33	6152020
2012-05-25	15.32	15.47	15.24	15.38	6268560
2012-05-29	15.53	15.89	15.51	15.67	4550502
2012-05-30	15.29	15.29	14.45	14.49	10108082
2012-05-31	14.52	14.62	14.03	14.29	9791144
2012-06-01	13.97	13.99	13.44	13.71	9273238
2012-06-04	13.76	13.84	13.42	13.78	5595024
2012-06-05	13.73	14.18	13.73	14.00	5891640
2012-06-06	14.30	14.56	14.13	14.32	8887378
2012-06-07	14.67	14.83	13.98	13.99	9944250
2012-06-08	13.67	13.79	13.53	13.70	7487840
2012-06-11	13.94	13.95	13.39	13.40	5875434
2012-06-12	13.55	13.64	13.39	13.46	6530804
2012-06-13	13.32	13.55	13.13	13.19	6243490
2012-06-14	13.25	13.38	13.18	13.33	4991496
2012-06-15	13.44	13.57	13.34	13.54	4224330
2012-06-18	13.38	14.09	13.32	13.82	9695570
2012-06-19	13.95	14.27	13.91	14.14	6297390
2012-06-20	14.19	14.26	13.71	13.89	6710168
2012-06-21	13.78	13.87	12.89	12.90	9279154
2012-06-22	13.13	13.20	12.93	13.17	5858052
2012-06-25	12.92	13.02	12.74	12.96	4599512
2012-06-26	13.00	13.13	12.84	12.96	5350782
2012-06-27	13.06	13.16	12.90	12.96	6282936
2012-06-28	12.88	12.92	12.57	12.86	8393278
2012-06-29	13.56	13.65	13.28	13.43	7464380
2012-07-02	13.45	13.45	13.19	13.41	3948940
2012-07-03	13.75	14.10	13.69	14.05	6394106
2012-07-05	13.94	14.06	13.58	13.59	5665230
2012-07-06	13.29	13.32	12.98	13.05	6397304
2012-07-09	13.01	13.05	12.81	12.90	6708634
2012-07-10	13.00	13.08	12.51	12.64	6981628
2012-07-11	12.71	13.05	12.66	12.94	11232622
2012-07-12	12.70	12.94	12.60	12.81	9972790
2012-07-13	12.92	13.15	12.89	13.03	5767966
2012-07-16	13.01	13.17	12.88	13.08	7349022
2012-07-17	13.16	13.54	13.02	13.51	11189488
2012-07-18	13.44	14.09	13.41	13.89	15766764
2012-07-19	14.15	14.42	14.03	14.37	11846764
2012-07-20	14.13	14.25	14.03	14.21	8280444
2012-07-23	13.77	14.16	13.47	14.13	7340478
2012-07-24	14.08	14.23	13.37	13.54	9455878
2012-07-25	13.71	13.78	13.44	13.54	4852834
2012-07-26	13.79	13.90	13.61	13.78	8770632
2012-07-27	13.90	14.04	13.75	14.01	9171092
2012-07-30	14.00	14.14	13.90	14.03	5490644
2012-07-31	14.02	14.07	13.61	13.63	4720766
2012-08-01	13.79	13.96	13.53	13.74	5795820
2012-08-02	13.53	13.61	13.27	13.31	4775946
2012-08-03	13.67	14.07	13.66	13.95	4658016
2012-08-06	13.99	14.45	13.96	14.33	5417232
2012-08-07	14.44	15.06	14.39	15.02	9774608
2012-08-08	14.91	15.18	14.85	14.91	8204716
2012-08-09	15.10	15.92	15.08	15.82	12115902
2012-08-10	15.57	15.64	15.38	15.61	6582432
2012-08-13	15.63	15.72	15.04	15.18	5867810
2012-08-14	15.35	15.56	15.32	15.48	5550232
2012-08-15	15.45	15.66	15.39	15.58	4452258
2012-08-16	15.69	16.01	15.57	15.97	5354516
2012-08-17	15.99	16.07	15.89	15.95	4597346
2012-08-20	15.98	16.12	15.86	16.08	4291078
2012-08-21	16.20	16.59	16.03	16.09	6778898
2012-08-22	16.00	16.05	15.62	15.86	5405054
2012-08-23	15.86	15.95	15.44	15.52	5057158
2012-08-24	15.42	15.87	15.40	15.67	4035938
2012-08-27	15.72	15.83	15.42	15.48	3948828
2012-08-28	15.54	15.71	15.35	15.43	4793572
2012-08-29	15.52	15.52	15.20	15.36	4780862
2012-08-30	15.24	15.38	15.00	15.05	3857884
2012-08-31	15.35	15.43	15.14	15.20	4637622
2012-09-04	15.27	15.27	14.81	14.84	5925144
2012-09-05	14.81	14.87	14.48	14.83	7283504
2012-09-06	15.05	15.64	15.00	15.31	6244340
2012-09-07	15.42	16.15	15.42	16.10	7333950
2012-09-10	16.04	16.42	16.00	16.18	6444620
2012-09-11	16.33	16.58	16.32	16.52	5421918
2012-09-12	16.66	16.70	16.25	16.36	6710834
2012-09-13	16.48	17.01	16.26	16.93	5450470
2012-09-14	17.20	17.56	17.19	17.33	7002300
2012-09-17	17.17	17.44	16.94	17.00	6074660
2012-09-18	16.81	17.09	16.70	16.83	4514782
2012-09-19	16.79	16.82	16.40	16.43	6507804
2012-09-20	16.18	16.51	16.13	16.41	6232696
2012-09-21	16.58	16.78	16.52	16.53	5085388
2012-09-24	16.51	16.51	16.07	16.08	4978900
2012-09-25	16.26	16.37	15.75	15.75	6181350
2012-09-26	15.60	15.76	15.44	15.51	8257304
2012-09-27	15.77	15.82	15.58	15.73	5326558
2012-09-28	15.59	15.62	15.21	15.40	8678140
2012-10-01	15.57	15.87	15.57	15.76	4449226
2012-10-02	15.86	16.04	15.76	15.83	5029012
2012-10-03	15.70	15.71	15.20	15.32	6097290
2012-10-04	15.56	15.67	15.39	15.66	3692342
2012-10-05	15.76	15.80	15.37	15.42	4894628
2012-10-08	15.30	15.41	15.19	15.34	2331898
2012-10-09	15.49	15.61	15.31	15.54	6623282
2012-10-10	15.43	15.61	15.14	15.19	4149032
2012-10-11	15.42	15.60	15.30	15.36	4902574
2012-10-12	15.34	15.50	15.30	15.42	3286160
2012-10-15	15.36	15.44	15.10	15.37	4210370
2012-10-16	15.45	15.66	15.37	15.64	3404158
2012-10-17	15.75	15.92	15.69	15.87	3590076
2012-10-18	15.77	15.90	15.67	15.71	3521888
2012-10-19	15.62	15.69	15.38	15.63	7207390
2012-10-22	15.38	15.71	15.35	15.50	4664462
2012-10-23	15.23	15.28	14.86	14.95	6747870
2012-10-24	15.00	15.06	14.76	14.86	4024622
2012-10-25	15.06	15.20	14.84	15.07	3009554
2012-10-26	15.01	15.04	14.72	14.87	5392058
2012-10-31	15.18	15.30	15.04	15.10	5177180
2012-11-01	15.23	15.30	15.09	15.20	3520740
2012-11-02	15.32	15.33	14.94	15.00	5150518
2012-11-05	14.96	15.08	14.83	15.01	9557750
2012-11-06	15.17	15.27	15.00	15.22	7043096
2012-11-07	14.99	15.03	14.52	14.55	8683548
2012-11-08	14.00	14.26	13.82	14.00	17935186
2012-11-09	13.87	14.50	13.84	14.24	10095204
2012-11-12	14.31	14.34	13.94	13.94	4894514
2012-11-13	13.80	14.09	13.66	13.85	6466694
2012-11-14	13.90	13.97	13.69	13.83	7826438
2012-11-15	13.80	14.03	13.62	13.66	12450602
2012-11-16	13.73	13.77	13.42	13.62	11218730
2012-11-19	13.95	13.98	13.77	13.82	6926808
2012-11-20	13.78	13.87	13.71	13.83	4528308
2012-11-21	13.83	13.85	13.66	13.76	2924156
2012-11-23	13.86	14.23	13.84	14.21	2650588
2012-11-26	14.06	14.30	14.04	14.28	7483432
2012-11-27	14.21	14.39	14.00	14.03	7824030
2012-11-28	13.84	14.23	13.80	14.23	8930246
2012-11-29	14.40	14.57	14.33	14.35	8919840
2012-11-30	14.32	14.65	14.23	14.25	8763626
2012-12-03	14.44	14.52	14.13	14.15	10403134
2012-12-04	14.10	14.10	13.81	13.81	11332974
2012-12-05	13.96	14.09	13.80	14.01	8114246
2012-12-06	14.04	14.14	13.96	14.11	6533860
2012-12-07	14.16	14.26	14.00	14.06	8087768
2012-12-10	14.19	14.24	14.09	14.20	5206782
2012-12-11	14.23	14.42	14.20	14.35	6672358
2012-12-12	14.40	14.51	14.23	14.24	8105970
2012-12-13	14.20	14.37	14.15	14.35	8201422
2012-12-14	14.22	14.31	14.04	14.04	8045798
2012-12-17	14.10	14.17	13.97	14.06	8073144
2012-12-18	14.10	14.40	14.06	14.37	5149316
2012-12-19	14.35	14.47	14.25	14.37	7308798
2012-12-20	14.29	14.50	14.27	14.41	4955778
2012-12-21	14.27	14.65	14.18	14.59	7504110
2012-12-24	14.54	14.65	14.48	14.55	2147396
2012-12-26	14.60	14.72	14.23	14.25	3224698
2012-12-27	14.32	14.42	14.19	14.32	6292642
2012-12-28	14.22	14.33	14.21	14.24	4982638
2012-12-31	14.17	14.53	14.13	14.44	7797690
2013-01-02	14.76	15.00	14.67	14.83	6633186
2013-01-03	14.84	15.11	14.76	14.95	4463144
2013-01-04	14.96	15.28	14.91	15.28	4405312
2013-01-07	15.11	15.20	14.97	15.10	4779912
2013-01-08	15.05	15.10	14.80	14.88	4604444
2013-01-09	14.84	14.93	14.58	14.76	10067764
2013-01-10	14.91	15.14	14.81	15.07	5044606
2013-01-11	15.17	15.23	14.90	15.14	4915440
2013-01-14	15.15	15.22	14.82	14.87	8405036
2013-01-15	14.82	14.94	14.68	14.79	9467840
2013-01-16	14.68	14.75	14.53	14.58	7630812
2013-01-17	14.66	14.96	14.64	14.91	6751582
2013-01-18	14.87	15.17	14.85	15.10	6016528
2013-01-22	15.14	15.23	14.99	15.21	5042882
2013-01-23	15.05	15.20	14.99	15.12	4727786
2013-01-24	15.12	15.40	15.09	15.29	4530514
2013-01-25	15.28	15.50	15.24	15.37	4238486
2013-01-28	15.48	15.48	15.23	15.38	4378182
2013-01-29	15.35	15.72	15.35	15.62	5751946
2013-01-30	15.61	15.75	15.52	15.54	7177510
2013-01-31	15.47	15.55	15.11	15.11	7264878
2013-02-01	15.17	15.22	14.99	15.17	6974642
2013-02-04	15.02	15.18	14.94	15.04	5568014
2013-02-05	15.10	15.24	15.06	15.17	4015198
2013-02-06	14.99	15.18	14.94	15.16	5271818
2013-02-07	15.15	15.21	14.95	15.02	8038618
2013-02-08	15.03	15.12	14.96	15.04	4704820
2013-02-11	14.97	15.26	14.91	15.21	6352586
2013-02-12	15.23	15.82	15.22	15.74	10685028
2013-02-13	15.71	15.88	15.64	15.87	7247066
2013-02-14	15.80	15.84	15.50	15.58	7028646
2013-02-15	15.48	15.65	15.31	15.42	9583394
2013-02-19	15.40	15.48	15.33	15.35	4374890
2013-02-20	15.29	15.33	14.93	14.99	7067120
2013-02-21	14.92	14.92	14.65	14.71	6090206
2013-02-22	14.75	14.90	14.65	14.88	6077564
2013-02-25	15.03	15.18	14.86	14.87	10178396
2013-02-26	14.90	14.94	14.60	14.83	5209448
2013-02-27	14.76	15.24	14.70	15.13	5941052
2013-02-28	15.11	15.33	15.01	15.25	5163768
2013-03-01	15.12	15.69	15.00	15.60	11816790
2013-03-04	15.52	15.57	15.04	15.23	8508766
2013-03-05	15.35	15.46	14.83	14.90	9593538
2013-03-06	14.97	15.14	14.79	15.10	6969776
2013-03-07	15.03	15.83	14.87	15.60	9478518
2013-03-08	15.52	15.70	15.40	15.58	6928694
2013-03-11	15.55	15.71	15.39	15.64	3543658
2013-03-12	15.67	15.80	15.59	15.66	4001066
2013-03-13	15.64	15.68	15.49	15.57	3140008
2013-03-14	15.78	16.33	15.65	16.29	10774502
2013-03-15	16.28	16.60	16.27	16.47	7619816
2013-03-18	16.24	16.39	16.14	16.27	4464336
2013-03-19	16.25	16.42	16.09	16.21	8004456
2013-03-20	16.29	16.49	16.28	16.38	5662328
2013-03-21	16.30	16.46	16.01	16.01	5730376
2013-03-22	16.01	16.17	16.00	16.08	3747438
2013-03-25	16.20	16.37	15.99	16.14	4789054
2013-03-26	16.23	16.42	16.15	16.27	5254584
2013-03-27	16.18	16.24	16.02	16.07	4977470
2013-03-28	16.07	16.25	15.92	16.07	6337488
2013-04-01	16.06	16.14	15.89	15.90	3486996
2013-04-02	15.92	16.08	15.86	16.06	4441858
2013-04-03	16.06	16.22	15.49	15.52	5994278
2013-04-04	15.50	15.50	15.20	15.27	6103420
2013-04-05	15.09	15.31	14.94	15.27	5973000
2013-04-08	15.30	15.38	15.17	15.32	4171170
2013-04-09	15.37	15.79	15.26	15.77	4450002
2013-04-10	15.76	16.03	15.75	15.97	4862214
2013-04-11	15.94	16.14	15.85	16.08	7534266
2013-04-12	15.91	15.91	15.33	15.43	7528780
2013-04-15	15.04	15.16	14.54	14.54	13407922
2013-04-16	14.79	14.87	14.52	14.71	4984182
2013-04-17	14.51	14.55	14.28	14.38	6337886
2013-04-18	14.50	14.66	14.26	14.43	6883688
2013-04-19	14.43	14.48	14.33	14.40	3933558
2013-04-22	14.46	14.64	14.27	14.61	4406522
2013-04-23	14.60	14.62	14.23	14.40	6425758
2013-04-24	14.42	14.82	14.39	14.73	5521010
2013-04-25	14.81	15.00	14.70	14.79	5075088
2013-04-26	14.76	14.77	14.45	14.54	5149142
2013-04-29	14.68	14.93	14.59	14.82	4561326
2013-04-30	14.79	14.83	14.51	14.67	8513566
2013-05-01	14.54	14.57	14.38	14.40	6041482
2013-05-02	14.47	14.74	14.30	14.62	7482504
2013-05-03	14.66	15.04	14.62	14.67	8482262
2013-05-06	14.68	14.77	14.58	14.66	6587322
2013-05-07	14.70	14.89	14.55	14.88	5551798
2013-05-08	14.83	15.03	14.80	14.86	4677474
2013-05-09	14.81	14.91	14.68	14.82	3890902
2013-05-10	14.63	14.83	14.54	14.79	4268170
2013-05-13	14.79	14.85	14.55	14.64	4501072
2013-05-14	14.60	14.85	14.56	14.73	6659986
2013-05-15	14.61	14.66	14.42	14.64	4806666
2013-05-16	14.61	14.81	14.56	14.59	3763900
2013-05-17	14.46	14.85	14.35	14.76	5455726
2013-05-20	14.85	15.51	14.83	15.47	7873730
2013-05-21	15.26	15.58	15.09	15.42	7916994
2013-05-22	15.40	15.76	15.16	15.23	6869628
2013-05-23	14.95	15.22	14.86	15.16	5376574
2013-05-24	14.96	15.08	14.93	15.07	3056318
2013-05-28	15.27	15.28	15.15	15.19	3324940
2013-05-29	15.08	15.53	15.04	15.50	3685524
2013-05-30	15.49	15.56	15.33	15.50	4282108
2013-05-31	15.39	15.40	14.89	14.89	6741500
2013-06-03	14.66	14.77	14.51	14.72	7274088
2013-06-04	14.68	14.89	14.55	14.69	5597536
2013-06-05	14.64	14.77	14.32	14.41	7661544
2013-06-06	14.39	14.59	14.36	14.59	5086058
2013-06-07	14.65	14.71	14.45	14.58	3213138
2013-06-10	14.63	14.69	14.46	14.64	4037070
2013-06-11	14.46	14.65	14.32	14.51	4903698
2013-06-12	14.53	14.59	14.09	14.19	5287972
2013-06-13	14.22	14.53	14.15	14.49	3619286
2013-06-14	14.53	14.60	14.31	14.36	3090392
2013-06-17	14.46	14.79	14.44	14.74	3856240
2013-06-18	14.66	14.88	14.66	14.83	3757506
2013-06-19	14.81	14.95	14.62	14.68	3909464
2013-06-20	14.35	14.48	14.21	14.28	6011384
2013-06-21	14.19	14.28	13.93	14.06	5293258
2013-06-24	13.82	14.12	13.49	14.00	8990314
2013-06-25	14.11	14.19	13.97	14.15	5202922
2013-06-26	14.21	14.28	14.04	14.19	2822054
2013-06-27	14.24	14.36	14.18	14.27	3995120
2013-06-28	14.27	14.32	14.07	14.13	5983708
2013-07-01	13.90	14.38	13.90	14.24	2857576
2013-07-02	14.10	14.36	14.09	14.34	3704292
2013-07-03	14.40	14.59	14.36	14.59	3938704
2013-07-05	14.82	14.88	14.67	14.77	4359762
2013-07-08	14.78	14.91	14.69	14.79	3305392
2013-07-09	14.90	15.22	14.75	15.17	4278708
2013-07-10	15.22	15.62	15.21	15.53	6785130
2013-07-11	15.78	16.19	15.76	16.04	9299014
2013-07-12	16.07	16.23	15.81	15.92	5885868
2013-07-15	15.87	16.03	15.85	15.87	2819090
2013-07-16	15.87	15.94	15.63	15.90	4093432
2013-07-17	15.89	16.10	15.88	16.04	4109096
2013-07-18	16.07	16.44	16.05	16.37	4424548
2013-07-19	16.39	16.62	16.36	16.56	4397418
2013-07-22	16.46	16.70	16.46	16.58	3520292
2013-07-23	16.59	16.76	16.55	16.62	3864872
2013-07-24	16.65	16.82	16.28	16.38	8635326
2013-07-25	16.36	16.65	16.30	16.42	3823358
2013-07-26	16.32	16.32	15.60	15.68	9786870
2013-07-29	15.35	15.64	15.20	15.57	5903570
2013-07-30	15.51	15.63	15.26	15.36	5741472
2013-07-31	15.44	15.79	15.44	15.51	5225348
2013-08-01	15.72	15.86	15.66	15.80	2924860
2013-08-02	15.76	15.81	15.64	15.74	2819728
2013-08-05	15.69	15.86	15.65	15.69	2189576
2013-08-06	15.63	15.63	15.23	15.42	4009252
2013-08-07	15.20	15.35	15.12	15.19	5509264
2013-08-08	15.24	15.44	14.90	15.40	4894416
2013-08-09	15.40	15.45	15.15	15.24	4439406
2013-08-12	15.12	15.21	14.95	15.08	6178514
2013-08-13	15.10	15.15	15.03	15.09	2586244
2013-08-14	15.11	15.15	14.97	15.13	3588730
2013-08-15	15.06	15.20	14.97	15.20	3853608
2013-08-16	15.17	15.39	15.11	15.27	2940364
2013-08-19	15.24	15.25	14.81	14.83	3472592
2013-08-20	14.78	15.01	14.69	14.91	3021184
2013-08-21	14.79	14.86	14.54	14.64	3381158
2013-08-22	14.65	14.89	14.62	14.85	2262990
2013-08-23	14.90	14.93	14.70	14.82	2916690
2013-08-26	14.83	14.99	14.82	14.96	2158402
2013-08-27	15.08	15.41	15.02	15.15	6337486
2013-08-28	15.26	15.78	15.22	15.72	8263042
2013-08-29	15.62	15.70	15.47	15.56	4643390
2013-08-30	15.55	15.59	15.29	15.31	4648986
2013-09-03	15.44	15.67	15.43	15.59	4369690
2013-09-04	15.53	15.62	15.46	15.49	2776156
2013-09-05	15.57	15.57	15.41	15.47	4846924
2013-09-06	15.69	15.73	15.56	15.56	2739342
2013-09-09	15.53	15.69	15.52	15.58	3443270
2013-09-10	15.56	15.76	15.42	15.66	3685246
2013-09-11	15.70	15.95	15.66	15.92	3844398
2013-09-12	15.93	16.01	15.71	15.77	3620884
2013-09-13	15.76	16.00	15.71	15.86	2966776
2013-09-16	15.92	15.99	15.84	15.89	2603244
2013-09-17	15.84	16.09	15.80	15.83	3555796
2013-09-18	15.85	16.16	15.65	16.03	4849166
2013-09-19	16.08	16.11	15.81	15.85	1953022
2013-09-20	15.89	15.95	15.72	15.77	2653656
2013-09-23	15.82	15.82	15.65	15.70	2507396
2013-09-24	15.71	15.77	15.60	15.60	3094312
2013-09-25	15.61	15.91	15.61	15.72	2581634
2013-09-26	15.78	15.97	15.74	15.82	2769164
2013-09-27	15.77	15.87	15.69	15.74	1893464
2013-09-30	15.58	15.93	15.56	15.72	3280274
2013-10-01	15.65	15.97	15.64	15.90	3157550
2013-10-02	15.87	15.87	15.59	15.61	2921024
2013-10-03	15.63	15.68	15.39	15.40	3710816
2013-10-04	15.44	15.75	15.36	15.65	2944508
2013-10-07	15.48	15.81	15.42	15.62	3171798
2013-10-08	15.68	15.79	15.45	15.50	3755700
2013-10-09	15.48	15.53	15.29	15.42	3554662
2013-10-10	15.67	16.13	15.66	16.07	5515720
2013-10-11	16.01	16.22	15.93	16.09	2859732
2013-10-14	16.00	16.44	15.98	16.43	2879040
2013-10-15	16.31	16.43	16.17	16.25	3313394
2013-10-16	16.31	16.36	16.21	16.33	2819552
2013-10-17	16.32	16.33	16.14	16.16	3022190
2013-10-18	16.17	16.48	16.16	16.41	2238158
2013-10-21	16.45	16.45	16.16	16.20	2943082
2013-10-22	16.26	16.37	15.98	16.04	2908916
2013-10-23	15.89	15.92	15.58	15.69	4084282
2013-10-24	15.65	15.89	15.54	15.86	2273626
2013-10-25	15.72	15.99	15.72	15.93	2152948
2013-10-28	15.92	15.92	15.63	15.65	5274980
2013-10-29	15.72	16.06	15.72	16.04	4375986
2013-10-30	16.12	16.13	15.66	15.87	3693014
2013-10-31	15.91	16.12	15.79	15.88	4340156
2013-11-01	15.96	15.96	15.59	15.63	6703646
2013-11-04	15.70	15.74	15.59	15.67	3904446
2013-11-05	15.59	15.64	15.40	15.46	5470946
2013-11-06	15.61	15.76	15.49	15.57	5027708
2013-11-07	15.92	15.96	15.54	15.58	7387896
2013-11-08	15.61	15.91	15.54	15.78	8633914
2013-11-11	15.81	15.82	15.51	15.56	6892806
2013-11-12	15.54	15.58	15.26	15.31	3849756
2013-11-13	15.30	15.46	15.21	15.44	5250074
2013-11-14	15.37	15.86	15.26	15.85	10736026
2013-11-15	15.88	16.38	15.74	16.28	11638232
2013-11-18	16.32	16.36	16.05	16.11	5571844
2013-11-19	16.06	16.31	16.02	16.17	4163124
2013-11-20	16.25	16.71	16.23	16.58	9072064
2013-11-21	16.59	16.90	16.50	16.76	7084394
2013-11-22	16.69	16.71	16.40	16.55	4708432
2013-11-25	16.40	16.51	16.13	16.38	4889878
2013-11-26	16.38	16.50	16.21	16.28	4205498
2013-11-27	16.21	16.27	16.06	16.20	7088906
2013-11-29	16.27	16.62	16.21	16.46	2744108
2013-12-02	16.30	16.54	16.28	16.37	6146490
2013-12-03	16.35	16.45	16.19	16.28	6294338
2013-12-04	16.30	16.34	16.07	16.22	4887666
2013-12-05	16.09	16.23	16.02	16.08	3451372
2013-12-06	16.12	16.24	15.98	16.05	4337006
2013-12-09	16.23	16.38	16.11	16.27	7461508
2013-12-10	16.32	16.59	16.25	16.52	5791708
2013-12-11	16.42	16.50	16.16	16.29	7228328
2013-12-12	16.26	16.34	16.15	16.20	3604322
2013-12-13	16.15	16.29	16.00	16.21	3952524
2013-12-16	16.23	16.33	16.04	16.05	4681224
2013-12-17	16.05	16.06	15.87	15.95	3853594
2013-12-18	15.91	16.19	15.86	16.13	6226404
2013-12-19	16.03	16.47	16.02	16.42	4911082
2013-12-20	16.45	16.75	16.21	16.58	5994270
2013-12-23	16.73	16.73	16.54	16.59	3497402
2013-12-24	16.62	16.68	16.58	16.61	1187204
2013-12-26	16.67	16.75	16.60	16.66	2044314
2013-12-27	16.67	16.77	16.57	16.70	2810608
2013-12-30	16.65	16.74	16.61	16.73	3426112
2013-12-31	16.73	16.96	16.70	16.92	4800362
2014-01-02	16.72	16.74	16.44	16.55	5059452
2014-01-03	16.54	16.64	16.42	16.47	3300422
2014-01-06	16.37	16.45	16.27	16.42	3958728
2014-01-07	16.33	16.49	16.32	16.33	4356686
2014-01-08	16.26	16.44	16.19	16.33	5562524
2014-01-09	16.20	16.35	15.98	16.18	7457430
2014-01-10	16.26	16.65	16.21	16.60	6839052
2014-01-13	16.50	16.73	16.42	16.53	6822666
2014-01-14	16.46	16.51	16.31	16.46	4669316
2014-01-15	16.49	16.49	16.39	16.40	5743900
2014-01-16	16.39	16.50	16.27	16.42	4550000
2014-01-17	16.40	16.43	16.27	16.27	7191374
2014-01-21	16.34	16.47	16.26	16.30	12654216
2014-01-22	16.36	16.38	16.12	16.30	9901798
2014-01-23	16.21	16.36	16.10	16.32	6518876
2014-01-24	16.23	16.27	15.91	16.00	6351776
2014-01-27	16.05	16.11	15.78	15.90	4038736
2014-01-28	15.88	16.31	15.87	16.28	6879900
2014-01-29	16.13	16.20	15.97	16.10	3795250
2014-01-30	16.21	16.27	16.11	16.13	4198888
2014-01-31	15.91	16.64	15.90	16.38	15528174
2014-02-03	16.49	16.49	16.13	16.28	11891402
2014-02-04	16.36	16.72	16.34	16.71	7868230
2014-02-05	16.65	17.00	16.52	16.97	8358150
2014-02-06	16.97	17.29	16.94	17.13	7895676
2014-02-07	17.27	17.33	17.03	17.14	4596422
2014-02-10	17.13	17.13	16.86	16.91	5203890
2014-02-11	16.91	17.25	16.89	17.11	5494408
2014-02-12	17.27	17.53	17.24	17.51	5034172
2014-02-13	17.38	17.74	17.29	17.66	4885866
2014-02-14	17.63	17.81	17.52	17.52	4787978
2014-02-18	17.53	17.98	17.53	17.89	3843410
2014-02-19	18.14	18.77	18.11	18.35	13345292
2014-02-20	18.24	18.53	18.18	18.42	7260436
2014-02-21	18.30	18.71	18.30	18.50	4577244
2014-02-24	18.52	18.82	18.47	18.53	7322264
2014-02-25	18.44	18.50	18.21	18.43	5300450
2014-02-26	18.49	18.52	18.28	18.32	4733498
2014-02-27	18.33	18.38	18.03	18.15	4750472
2014-02-28	18.15	18.44	18.15	18.31	2386200
2014-03-03	18.22	18.60	18.16	18.40	5112650
2014-03-04	18.54	18.58	18.35	18.41	4969022
2014-03-05	18.43	18.51	18.30	18.44	4438480
2014-03-06	18.49	18.80	18.33	18.64	8398488
2014-03-07	18.63	18.80	18.58	18.70	3479168
2014-03-10	18.63	18.75	18.39	18.66	4504344
2014-03-11	18.50	18.65	18.27	18.34	4052644
2014-03-12	18.11	18.12	17.79	18.05	5348264
2014-03-13	18.03	18.08	17.75	17.84	2933344
2014-03-14	17.74	17.96	17.73	17.90	3832482
2014-03-17	17.92	18.07	17.80	18.04	2322000
2014-03-18	18.03	18.29	18.01	18.22	3733702
2014-03-19	18.32	18.52	18.09	18.20	5502748
2014-03-20	18.14	18.54	18.04	18.49	4725026
2014-03-21	18.53	18.71	18.51	18.64	4993522
2014-03-24	18.70	18.82	18.56	18.71	2895120
2014-03-25	18.79	18.82	18.58	18.72	2916752
2014-03-26	18.86	18.97	18.62	18.65	2984740
2014-03-27	18.80	19.21	18.74	18.95	9697714
2014-03-28	19.06	19.13	18.94	19.04	6225150
2014-03-31	19.11	19.22	19.00	19.19	3789360
2014-04-01	19.25	19.35	19.12	19.24	2464172
2014-04-02	19.22	19.59	19.18	19.53	4334338
2014-04-03	19.57	19.80	19.50	19.73	3602042
2014-04-04	19.86	20.14	19.78	19.87	4144818
2014-04-07	19.76	19.89	19.66	19.71	5313696
2014-04-08	19.74	20.13	19.74	20.01	5442084
2014-04-09	20.01	20.29	19.94	20.27	3875616
2014-04-10	20.15	20.25	20.00	20.04	3682428
2014-04-11	19.95	20.10	19.63	19.70	5313582
2014-04-14	19.82	19.96	19.66	19.77	4498034
2014-04-15	19.72	20.00	19.67	19.94	6389154
2014-04-16	20.06	20.26	19.92	20.00	5735290
2014-04-17	20.05	20.45	20.02	20.32	6921768
2014-04-21	20.18	20.24	20.13	20.20	5327048
2014-04-22	20.22	20.25	20.06	20.22	3220484
2014-04-23	20.29	20.48	20.22	20.39	3254698
2014-04-24	20.42	20.60	20.35	20.41	4470296
2014-04-25	20.30	20.32	20.07	20.23	3513564
2014-04-28	20.31	20.36	20.23	20.34	4916042
2014-04-29	20.48	20.80	20.45	20.55	4202194
2014-04-30	20.45	20.52	20.27	20.39	7352782
2014-05-01	20.36	20.42	20.29	20.42	8226706
2014-05-02	20.40	20.61	20.37	20.46	2048198
2014-05-05	20.40	20.49	20.29	20.44	2718224
2014-05-06	20.55	20.59	20.25	20.34	3653716
2014-05-07	20.48	20.54	20.31	20.44	6353370
2014-05-08	20.44	20.47	19.73	19.90	7263046
2014-05-09	20.08	20.09	19.54	19.68	12308038
2014-05-12	19.77	20.17	19.77	20.16	15765106
2014-05-13	20.20	21.00	20.04	20.22	5868504
2014-05-14	20.18	20.51	20.18	20.37	4063516
2014-05-15	20.35	20.38	19.89	20.18	4462140
2014-05-16	20.14	20.17	19.79	19.92	3639426
2014-05-19	19.97	20.10	19.88	19.89	1753190
2014-05-20	19.84	19.98	19.73	19.88	2914640
2014-05-21	19.97	20.32	19.94	20.28	3775152
2014-05-22	20.31	20.47	20.15	20.38	2760894
2014-05-23	20.38	20.65	20.34	20.55	5146770
2014-05-27	20.52	20.56	20.08	20.23	3358846
2014-05-28	20.22	20.27	19.99	20.20	2531516
2014-05-29	20.24	20.43	20.04	20.43	2948856
2014-05-30	20.39	20.41	20.16	20.34	3462716
2014-06-02	20.31	20.50	20.29	20.44	2741566
2014-06-03	20.39	20.73	20.37	20.69	2304858
2014-06-04	20.60	20.85	20.51	20.81	3341208
2014-06-05	20.73	20.86	20.67	20.79	2118078
2014-06-06	20.81	21.07	20.79	21.05	2894920
2014-06-09	21.06	21.26	21.04	21.24	3444158
2014-06-10	21.19	21.29	21.06	21.27	4094534
2014-06-11	21.17	21.30	21.09	21.26	2956902
2014-06-12	21.40	21.83	21.38	21.68	4277490
2014-06-13	21.72	22.19	21.67	22.12	5001640
2014-06-16	22.07	22.24	21.96	22.02	3643628
2014-06-17	21.95	22.01	21.70	21.80	5263262
2014-06-18	21.92	22.13	21.75	21.93	4149130
2014-06-19	21.99	22.13	21.90	22.08	3621586
2014-06-20	22.26	22.66	22.15	22.61	5056132
2014-06-23	22.62	22.88	22.62	22.82	7712674
2014-06-24	22.73	22.83	22.30	22.33	8576012
2014-06-25	22.30	22.65	22.30	22.50	3973596
2014-06-26	22.47	22.70	22.33	22.68	3392436
2014-06-27	22.67	22.88	22.56	22.86	2658894
2014-06-30	22.77	23.07	22.69	22.96	3323632
2014-07-01	23.12	23.33	23.03	23.08	3758230
2014-07-02	23.00	23.10	22.88	23.02	3642352
2014-07-03	22.98	23.14	22.93	23.12	1687734
2014-07-07	23.11	23.19	22.93	23.00	3688288
2014-07-08	22.92	23.04	22.75	22.99	4740094
2014-07-09	22.90	23.00	22.68	22.97	3274250
2014-07-10	22.61	22.86	22.52	22.83	5182296
2014-07-11	22.70	22.75	22.04	22.17	5393254
2014-07-14	22.21	22.65	22.21	22.60	4478120
2014-07-15	22.35	22.46	21.82	22.07	6164948
2014-07-16	22.31	22.46	22.20	22.40	2724112
2014-07-17	22.45	22.50	22.00	22.06	3113608
2014-07-18	22.12	22.58	22.09	22.50	5961962
2014-07-21	22.39	22.68	22.29	22.61	3495756
2014-07-22	22.71	22.88	22.64	22.83	3080012
2014-07-23	22.84	22.88	22.66	22.87	2342082
2014-07-24	22.83	22.96	22.74	22.89	1938000
2014-07-25	22.72	22.79	22.53	22.56	3109448
2014-07-28	22.54	22.55	22.20	22.28	3321160
2014-07-29	22.25	22.45	22.21	22.23	2758838
2014-07-30	22.33	22.53	22.21	22.40	3939000
2014-07-31	22.32	22.38	21.79	21.80	3580678
2014-08-01	21.76	21.77	20.98	21.02	9628338
2014-08-04	21.10	21.35	21.00	21.23	5535790
2014-08-05	21.18	21.19	20.80	21.00	5882254
2014-08-06	20.91	21.08	20.87	21.00	5914828
2014-08-07	21.04	21.05	20.10	20.52	9286450
2014-08-08	20.54	21.14	20.44	21.01	6088776
2014-08-11	21.16	21.27	21.04	21.10	3363710
2014-08-12	20.92	21.06	20.77	20.92	3751152
2014-08-13	20.97	21.04	20.56	20.65	3054810
2014-08-14	20.66	20.80	20.28	20.51	5961318
2014-08-15	20.59	20.91	20.34	20.87	5026456
2014-08-18	20.90	20.91	20.53	20.66	2845678
2014-08-19	20.67	20.98	20.67	20.97	2759298
2014-08-20	20.98	21.07	20.72	21.03	2931698
2014-08-21	21.04	21.25	20.94	21.21	3265960
2014-08-22	21.11	21.18	20.94	21.13	1997864
2014-08-25	21.08	21.28	21.08	21.23	1595436
2014-08-26	21.25	21.68	21.25	21.54	3352594
2014-08-27	21.69	21.74	21.33	21.54	2838772
2014-08-28	21.43	21.55	21.37	21.54	2558330
2014-08-29	21.62	21.79	21.52	21.78	2805348
2014-09-02	21.58	21.73	21.02	21.13	6996976
2014-09-03	21.31	21.33	21.05	21.14	4699760
2014-09-04	21.20	21.27	20.72	20.87	4900584
2014-09-05	20.91	20.97	20.72	20.93	4970852
2014-09-08	20.76	20.80	20.25	20.38	4946174
2014-09-09	20.32	20.53	20.24	20.44	5238572
2014-09-10	20.29	20.45	20.05	20.43	4195746
2014-09-11	20.17	20.54	20.09	20.54	4203106
2014-09-12	20.46	20.52	20.25	20.43	4123810
2014-09-15	20.40	20.61	20.35	20.56	3203806
2014-09-16	20.57	21.02	20.56	20.85	7496610
2014-09-17	20.92	20.93	20.54	20.62	6493954
2014-09-18	20.72	20.79	20.49	20.60	7449936
2014-09-19	20.63	20.63	20.04	20.17	8133042
2014-09-22	20.01	20.13	19.74	19.75	8747764
2014-09-23	19.77	20.00	19.61	19.84	5754586
2014-09-24	19.81	20.12	19.38	19.96	11957252
2014-09-25	19.87	19.95	19.46	19.48	6398036
2014-09-26	19.42	19.92	19.30	19.87	5965618
2014-09-29	19.67	19.82	19.46	19.74	5983624
2014-09-30	19.59	19.81	19.19	19.42	5945964
2014-10-01	19.33	19.56	18.84	18.89	8139670
2014-10-02	18.72	18.87	18.30	18.76	7044712
2014-10-03	18.64	18.80	18.38	18.45	4697212
2014-10-06	18.51	18.66	18.44	18.58	4719436
2014-10-07	18.42	18.54	17.90	17.90	6150750
2014-10-08	17.69	18.00	17.20	17.92	7971146
2014-10-09	17.78	17.83	17.25	17.47	7473924
2014-10-10	17.32	17.58	17.04	17.18	12599900
2014-10-13	17.10	17.36	16.60	16.66	9830366
2014-10-14	16.69	16.74	16.09	16.18	15236258
2014-10-15	15.93	16.31	15.43	16.01	23659012
2014-10-16	15.61	16.84	15.61	16.71	21036256
2014-10-17	17.11	17.62	17.02	17.16	13606460
2014-10-20	17.07	17.13	16.80	16.96	14979986
2014-10-21	17.28	17.52	17.20	17.40	10301384
2014-10-22	17.46	17.55	16.99	17.13	10899312
2014-10-23	17.42	17.79	17.31	17.60	7764802
2014-10-24	17.58	17.65	17.23	17.33	5147772
2014-10-27	17.10	17.13	16.65	16.88	8155340
2014-10-28	16.87	17.36	16.79	17.35	8906096
2014-10-29	17.57	17.77	17.08	17.29	16934472
2014-10-30	17.23	17.29	16.92	17.09	4200590
2014-10-31	17.10	17.46	16.88	17.44	5509990
2014-11-03	17.45	17.46	16.76	16.85	9972296
2014-11-04	16.62	16.68	15.86	16.16	16319794
2014-11-05	16.41	16.91	16.24	16.81	10073758
2014-11-06	16.86	17.39	16.74	17.35	8605420
2014-11-07	17.46	18.20	17.46	18.02	9314504
2014-11-10	18.21	18.44	17.76	17.83	10816936
2014-11-11	17.82	18.27	17.71	18.15	7396974
2014-11-12	17.97	18.57	17.84	18.51	10986618
2014-11-13	18.42	18.46	18.27	18.33	4415834
2014-11-14	18.00	18.15	17.72	18.00	12115496
2014-11-17	17.77	18.05	17.67	17.79	9794926
2014-11-18	17.76	18.08	17.58	17.92	10476128
2014-11-19	17.89	18.08	17.63	17.90	4732490
2014-11-20	17.91	18.68	17.87	18.62	6771658
2014-11-21	19.00	19.20	18.79	18.99	7267270
2014-11-24	18.82	18.88	18.45	18.61	7681694
2014-11-25	18.69	18.97	18.40	18.66	9207922
2014-11-26	18.53	18.63	18.32	18.43	6961192
2014-11-28	16.79	16.85	16.06	16.64	11338978
2014-12-01	16.43	16.96	16.20	16.95	9958714
2014-12-02	16.75	17.34	16.64	17.23	7372506
2014-12-03	17.27	17.65	17.07	17.13	9621684
2014-12-04	16.89	16.94	16.34	16.38	9608984
2014-12-05	16.21	16.33	15.87	16.25	9928748
2014-12-08	15.84	15.87	15.12	15.54	14721790
2014-12-09	15.40	16.34	15.35	15.71	10102872
2014-12-10	15.23	15.26	14.57	14.73	11320192
2014-12-11	14.51	15.08	14.50	14.85	13518356
2014-12-12	14.51	15.04	14.28	14.32	15648300
2014-12-15	14.49	14.59	13.58	13.66	16760888
2014-12-16	13.41	14.57	13.27	13.96	16539398
2014-12-17	13.95	15.04	13.95	14.82	23314152
2014-12-18	15.36	15.45	14.67	15.10	22307374
2014-12-19	15.29	15.88	15.10	15.83	30058286
2014-12-22	15.61	15.64	15.19	15.49	12983308
2014-12-23	15.67	15.88	15.48	15.79	5734790
2014-12-24	15.70	15.79	15.48	15.71	2539044
2014-12-26	15.84	15.86	15.45	15.58	2927174
2014-12-29	15.71	15.95	15.54	15.55	7780516
2014-12-30	15.49	15.66	15.33	15.45	4670386
2014-12-31	15.28	15.65	15.00	15.44	5208944
2015-01-02	15.14	15.60	15.10	15.42	5373360
2015-01-05	14.99	15.02	14.10	14.37	11003100
2015-01-06	14.18	14.45	13.87	13.88	11233578
2015-01-07	14.04	14.19	13.60	13.61	10368112
2015-01-08	13.82	14.12	13.73	13.97	11020868
2015-01-09	14.06	14.14	13.86	13.97	9448796
2015-01-12	13.61	13.79	13.20	13.28	9212182
2015-01-13	13.37	13.56	13.26	13.35	11608176
2015-01-14	13.18	13.73	13.07	13.70	9768020
2015-01-15	14.09	14.37	13.63	13.65	13198992
2015-01-16	13.71	15.05	13.66	14.83	14490592
2015-01-20	14.34	14.36	13.95	14.14	9982564
2015-01-21	14.33	14.87	14.23	14.51	10450620
2015-01-22	14.64	14.73	14.33	14.61	8749700
2015-01-23	14.52	14.93	14.49	14.63	7738606
2015-01-26	14.66	14.74	14.48	14.56	6597990
2015-01-27	14.58	14.80	14.27	14.74	7457438
2015-01-28	14.63	14.63	14.07	14.11	8447022
2015-01-29	14.16	14.25	13.54	13.86	4998912
2015-01-30	13.63	14.67	13.46	14.47	7199474
2015-02-02	14.82	15.49	14.76	15.48	11284840
2015-02-03	15.76	16.28	15.67	15.96	15699006
2015-02-04	15.48	15.53	14.91	15.00	11798078
2015-02-05	15.28	15.70	15.15	15.66	5944866
2015-02-06	15.82	15.93	15.53	15.63	4262718
2015-02-09	15.81	15.97	15.74	15.85	7318056
2015-02-10	15.75	15.77	14.99	15.36	5464592
2015-02-11	15.04	15.43	14.92	15.39	4188686
2015-02-12	15.75	15.87	15.43	15.59	5469092
2015-02-13	15.90	15.90	15.63	15.82	3605276
2015-02-17	15.64	16.11	15.54	15.99	6592072
2015-02-18	15.69	15.77	15.37	15.38	4840598
2015-02-19	14.83	15.26	14.77	15.23	6823130
2015-02-20	15.24	15.40	14.87	14.94	5328726
2015-02-23	14.74	14.88	14.49	14.85	7537806
2015-02-24	15.00	15.17	14.88	15.04	4737774
2015-02-25	15.00	15.15	14.82	15.13	3889886
2015-02-26	14.83	14.94	14.72	14.75	5044434
2015-02-27	14.79	14.93	14.55	14.58	5279876
2015-03-02	14.54	14.75	14.34	14.71	7627044
2015-03-03	14.79	14.98	14.69	14.79	5130212
2015-03-04	14.76	14.92	14.42	14.82	9872318
2015-03-05	15.28	15.55	15.01	15.45	9620814
2015-03-06	15.19	15.42	14.80	14.86	7350224
2015-03-09	14.90	15.16	14.56	14.58	12801856
2015-03-10	14.40	14.53	14.30	14.35	6620192
2015-03-11	14.31	14.56	14.27	14.32	5201744
2015-03-12	14.48	14.52	14.21	14.33	5104576
2015-03-13	14.12	14.29	13.82	14.27	6477266
2015-03-16	14.06	14.59	13.97	14.54	6438662
2015-03-17	14.29	14.77	14.18	14.72	8029672
2015-03-18	14.53	15.19	14.46	15.03	7034042
2015-03-19	14.74	14.76	14.34	14.37	7330424
2015-03-20	14.67	14.86	14.57	14.80	4696482
2015-03-23	14.84	15.11	14.78	14.94	4410642
2015-03-24	15.03	15.20	14.97	15.16	4534202
2015-03-25	15.31	15.58	15.15	15.42	6589168
2015-03-26	15.84	15.88	15.59	15.66	6296578
2015-03-27	15.52	15.59	15.31	15.37	4794218
2015-03-30	15.33	15.52	15.29	15.42	4536674
2015-03-31	15.21	15.49	15.09	15.36	4061482
2015-04-01	15.45	15.67	15.35	15.49	5037852
2015-04-02	15.39	15.82	15.37	15.65	4721442
2015-04-06	15.80	16.28	15.77	16.13	7649498
2015-04-07	16.03	16.77	16.00	16.41	5336920
2015-04-08	16.50	16.59	15.91	15.96	5359120
2015-04-09	15.94	16.40	15.94	16.09	4004236
2015-04-10	16.17	16.32	16.05	16.17	3875052
2015-04-13	16.27	16.31	16.00	16.09	2929084
2015-04-14	16.25	16.61	16.24	16.51	4294168
2015-04-15	16.61	17.23	16.54	17.08	5485574
2015-04-16	16.99	17.08	16.59	16.76	5576378
2015-04-17	16.68	16.93	16.62	16.87	3426636
2015-04-20	16.81	17.05	16.69	16.74	4205158
2015-04-21	16.70	16.74	16.12	16.34	4336272
2015-04-22	16.46	16.69	16.09	16.54	4741132
2015-04-23	16.56	17.04	16.55	16.82	3004656
2015-04-24	16.85	16.97	16.59	16.81	2871832
2015-04-27	16.90	17.00	16.70	16.77	3521426
2015-04-28	16.82	16.91	16.55	16.71	5252594
2015-04-29	16.65	17.09	16.57	16.84	5538850
2015-04-30	16.85	16.87	16.37	16.63	5882702
2015-05-01	16.52	16.64	16.25	16.43	4504698
2015-05-04	16.44	16.57	16.25	16.38	3763114
2015-05-05	16.60	16.75	16.34	16.41	8941720
2015-05-06	16.20	16.25	15.78	15.98	14772664
2015-05-07	15.69	15.92	15.42	15.71	7973336
2015-05-08	15.91	16.02	15.51	15.81	5701934
2015-05-11	15.88	16.05	15.67	15.74	6068808
2015-05-12	15.79	16.03	15.70	15.85	4110046
2015-05-13	16.02	16.16	15.86	16.00	4636378
2015-05-14	16.09	16.11	15.74	15.77	5542330
2015-05-15	15.62	15.83	15.52	15.80	2718380
2015-05-18	15.79	15.82	15.52	15.67	1790666
2015-05-19	15.44	15.50	15.30	15.42	3641086
2015-05-20	15.45	15.75	15.44	15.57	4560184
2015-05-21	15.67	16.00	15.57	15.90	2773364
2015-05-22	15.74	15.84	15.58	15.71	2354216
2015-05-26	15.35	15.39	15.13	15.26	4274380
2015-05-27	15.18	15.27	15.04	15.23	3221040
2015-05-28	15.12	15.41	15.06	15.37	4291642
2015-05-29	15.29	15.50	15.08	15.42	5244664
2015-06-01	15.48	15.48	15.13	15.19	6562746
2015-06-02	15.30	15.66	15.29	15.51	3033150
2015-06-03	15.44	15.52	15.22	15.25	3388230
2015-06-04	15.10	15.17	14.94	15.08	6158334
2015-06-05	14.91	15.33	14.87	15.10	4082496
2015-06-08	15.05	15.14	14.70	14.75	4536690
2015-06-09	14.89	15.12	14.89	15.00	2959862
2015-06-10	15.28	15.32	15.08	15.11	3731436
2015-06-11	15.09	15.10	14.83	14.94	2931276
2015-06-12	14.76	14.82	14.32	14.32	5825232
2015-06-15	14.20	14.24	14.11	14.14	4624978
2015-06-16	14.12	14.25	14.00	14.20	7771616
2015-06-17	14.32	14.42	14.03	14.34	9944298
2015-06-18	14.45	14.54	14.27	14.39	5136994
2015-06-19	14.13	14.35	14.00	14.07	4411006
2015-06-22	14.10	14.31	13.99	14.23	3929422
2015-06-23	14.22	14.59	14.10	14.58	4764542
2015-06-24	14.49	14.75	14.42	14.48	3988142
2015-06-25	14.48	14.50	14.21	14.24	3014158
2015-06-26	14.20	14.21	14.01	14.10	3116570
2015-06-29	13.79	13.86	13.62	13.63	4948074
2015-06-30	13.76	13.78	13.47	13.58	4872046
2015-07-01	13.57	13.62	13.20	13.30	2953996
2015-07-02	13.40	13.53	13.32	13.49	3607164
2015-07-06	13.14	13.45	13.10	13.18	4417304
2015-07-07	13.12	13.25	12.79	13.19	6724004
2015-07-08	13.06	13.20	12.84	12.95	5164792
2015-07-09	13.18	13.28	12.90	12.91	5798792
2015-07-10	13.00	13.14	12.88	13.02	3248526
2015-07-13	13.01	13.13	12.91	13.04	4714932
2015-07-14	12.95	13.19	12.88	13.11	5768144
2015-07-15	12.99	13.13	12.69	12.78	4662294
2015-07-16	12.87	12.92	12.69	12.71	5014728
2015-07-17	12.71	12.71	12.48	12.62	5629702
2015-07-20	12.55	12.57	12.11	12.11	5154602
2015-07-21	12.16	12.44	12.16	12.27	14302880
2015-07-22	12.12	12.12	11.87	11.92	4768400
2015-07-23	11.95	12.01	11.57	11.81	7189512
2015-07-24	11.80	11.85	11.66	11.76	12446340
2015-07-27	11.55	11.75	11.52	11.58	8963568
2015-07-28	11.66	11.84	11.52	11.75	11916758
2015-07-29	11.72	12.02	11.63	11.86	10966844
2015-07-30	11.86	12.19	11.75	12.17	8457006
2015-07-31	12.15	12.28	12.01	12.19	7929710
2015-08-03	12.07	12.16	11.81	11.93	5647820
2015-08-04	12.02	12.37	11.99	12.24	8984674
2015-08-05	12.38	12.63	12.18	12.25	11550678
2015-08-06	12.14	12.55	12.08	12.53	9424488
2015-08-07	12.43	12.76	12.43	12.50	10393808
2015-08-10	12.53	12.78	12.44	12.76	5984920
2015-08-11	12.45	12.58	12.18	12.55	8608370
2015-08-12	12.63	12.71	12.25	12.29	17776948
2015-08-13	12.17	12.19	11.75	11.85	10069488
2015-08-14	11.92	12.08	11.64	11.66	7687548
2015-08-17	11.54	11.62	11.47	11.49	6398728
2015-08-18	11.49	11.51	11.31	11.49	6086594
2015-08-19	11.38	11.42	10.79	10.82	10897308
2015-08-20	10.71	10.94	10.52	10.53	11004788
2015-08-21	10.43	10.66	10.09	10.18	13143684
2015-08-24	9.57	9.95	9.47	9.80	23699282
2015-08-25	10.23	10.29	9.64	9.67	13474254
2015-08-26	9.82	9.83	9.53	9.75	10368352
2015-08-27	9.96	10.74	9.94	10.68	10770398
2015-08-28	10.64	11.05	10.60	10.90	11230012
2015-08-31	10.74	11.26	10.32	11.24	16183290
2015-09-01	10.85	10.90	10.62	10.74	14019006
2015-09-02	10.83	10.89	10.35	10.80	13025228
2015-09-03	10.86	11.17	10.65	10.75	13277064
2015-09-04	10.54	10.60	10.24	10.33	11145106
2015-09-08	10.52	10.58	10.27	10.53	9796362
2015-09-09	10.62	10.70	10.13	10.26	11156874
2015-09-10	10.27	10.54	10.17	10.42	8336146
2015-09-11	10.25	10.28	9.95	10.02	5908550
2015-09-14	9.97	9.99	9.78	9.85	8187002
2015-09-15	9.90	10.14	9.86	9.94	6689386
2015-09-16	10.08	10.64	10.06	10.61	8521346
2015-09-17	10.56	10.82	10.40	10.61	11080930
2015-09-18	10.37	10.45	10.16	10.23	9967792
2015-09-21	10.34	10.48	10.22	10.30	10153110
2015-09-22	10.05	10.34	10.00	10.04	11860796
2015-09-23	10.10	10.18	9.70	9.71	14029674
2015-09-24	9.60	9.85	9.58	9.74	16349676
2015-09-25	9.83	9.90	9.68	9.83	6806004
2015-09-28	9.70	9.77	9.51	9.53	6627374
2015-09-29	9.54	9.86	9.50	9.77	7911188
2015-09-30	9.82	9.96	9.54	9.73	9212066
2015-10-01	9.95	10.18	9.61	9.68	11783218
2015-10-02	9.62	9.98	9.56	9.90	16531392
2015-10-05	10.28	10.87	10.22	10.78	15472850
2015-10-06	10.82	11.37	10.77	11.35	16844448
2015-10-07	11.58	11.95	11.52	11.94	22013458
2015-10-08	11.92	12.39	11.80	12.35	9243894
2015-10-09	12.43	12.59	12.32	12.38	15826866
2015-10-12	12.42	12.43	11.86	12.07	6401324
2015-10-13	11.72	12.15	11.60	11.74	10779700
2015-10-14	11.69	12.05	11.69	12.01	6417046
2015-10-15	11.90	12.01	11.54	11.93	8535736
2015-10-16	12.01	12.11	11.81	12.01	8482606
2015-10-19	11.82	11.89	11.53	11.64	5767666
2015-10-20	11.68	12.13	11.60	11.99	8827888
2015-10-21	11.93	11.93	11.53	11.61	7729646
2015-10-22	11.68	12.00	11.68	11.89	6502450
2015-10-23	11.76	11.85	11.58	11.80	5737828
2015-10-26	11.83	11.85	11.49	11.51	6860602
2015-10-27	11.24	11.27	11.05	11.14	8787206
2015-10-28	11.28	11.77	11.13	11.62	7724574
2015-10-29	11.60	11.93	11.50	11.53	6216434
2015-10-30	11.60	11.79	11.50	11.61	9338970
2015-11-02	11.51	11.99	11.42	11.90	5814214
2015-11-03	12.00	12.34	11.97	12.23	9346224
2015-11-04	12.22	12.29	11.87	12.14	9377458
2015-11-05	12.22	13.12	12.06	12.80	13508958
2015-11-06	12.62	12.75	12.38	12.65	10211736
2015-11-09	12.83	12.84	12.36	12.42	9629644
2015-11-10	12.32	12.51	12.12	12.25	8799520
2015-11-11	12.20	12.23	11.85	11.96	6955380
2015-11-12	11.64	11.88	11.54	11.71	6749152
2015-11-13	11.63	11.92	11.49	11.85	8886140
2015-11-16	11.83	12.49	11.77	12.46	8419710
2015-11-17	12.42	12.63	12.23	12.42	7089938
2015-11-18	12.52	12.59	12.20	12.46	7505448
2015-11-19	12.36	12.56	12.23	12.42	6103242
2015-11-20	12.41	12.56	12.32	12.35	8164882
2015-11-23	12.30	12.53	12.16	12.34	6278602
2015-11-24	12.46	12.73	12.40	12.50	7695400
2015-11-25	12.44	12.54	12.24	12.31	3681460
2015-11-27	12.16	12.25	12.01	12.08	1913162
2015-11-30	11.94	12.23	11.90	12.10	5578548
2015-12-01	12.09	12.20	12.03	12.10	6455608
2015-12-02	11.94	12.05	11.56	11.61	7966180
2015-12-03	11.74	11.76	11.45	11.55	8356588
2015-12-04	11.31	11.55	11.19	11.47	8779418
2015-12-07	11.10	11.12	10.55	10.67	9087496
2015-12-08	10.37	10.77	10.28	10.62	7886240
2015-12-09	10.65	10.97	10.56	10.68	6841704
2015-12-10	10.58	11.03	10.55	10.99	8222902
2015-12-11	10.70	10.75	10.53	10.55	6685592
2015-12-14	10.44	10.60	10.27	10.48	8242952
2015-12-15	10.61	10.87	10.61	10.80	10029128
2015-12-16	10.66	10.71	10.33	10.52	16986658
2015-12-17	10.46	10.48	9.92	10.12	11607526
2015-12-18	10.09	10.47	10.07	10.45	17087476
2015-12-21	10.45	10.57	10.22	10.33	7488502
2015-12-22	10.34	10.47	10.25	10.40	5443284
2015-12-23	10.61	11.26	10.59	11.23	7686112
2015-12-24	11.26	11.28	11.14	11.22	2451380
2015-12-28	10.97	11.08	10.88	10.95	4000052
2015-12-29	11.16	11.35	11.08	11.26	6880216
2015-12-30	11.04	11.16	10.88	10.91	4414594
2015-12-31	10.79	11.04	10.79	10.92	3559196
2016-01-04	10.69	11.00	10.54	10.79	7375006
2016-01-05	10.80	10.98	10.61	10.97	7497772
2016-01-06	10.61	10.69	10.41	10.43	5773090
2016-01-07	10.09	10.25	9.75	9.78	9481414
2016-01-08	9.83	9.87	9.46	9.66	9961022
2016-01-11	9.59	9.63	8.96	9.06	14210150
2016-01-12	9.15	9.16	8.53	8.77	17807274
2016-01-13	8.93	9.01	8.42	8.62	12992126
2016-01-14	8.67	9.07	8.50	9.00	13220004
2016-01-15	8.38	8.61	8.08	8.41	14585250
2016-01-19	8.41	8.45	7.75	7.88	10787942
2016-01-20	7.60	7.95	7.30	7.89	23934068
2016-01-21	7.86	8.78	7.84	8.69	14744562
2016-01-22	9.16	9.46	9.06	9.21	13370104
2016-01-25	8.90	9.12	8.72	8.73	8843864
2016-01-26	8.96	9.41	8.84	9.38	8949482
2016-01-27	9.29	9.95	9.21	9.81	17383522
2016-01-28	10.42	10.72	10.07	10.38	16434466
2016-01-29	10.51	10.71	10.28	10.63	16136708
2016-02-01	10.43	10.48	10.15	10.45	11835686
2016-02-02	9.96	10.19	9.85	9.90	11001588
2016-02-03	10.18	10.90	9.87	10.87	13635976
2016-02-04	11.04	11.26	10.80	11.03	14866986
2016-02-05	10.79	11.05	10.63	10.87	15730434
2016-02-08	10.58	10.77	10.27	10.49	14957582
2016-02-09	10.28	10.52	10.01	10.13	13203976
2016-02-10	10.03	10.10	9.79	9.82	14505076
2016-02-11	9.50	9.73	9.17	9.54	16155524
2016-02-12	9.84	10.26	9.71	10.02	13095196
2016-02-16	10.23	10.30	9.86	10.03	10576084
2016-02-17	10.25	10.94	10.23	10.88	10967700
2016-02-18	11.09	11.14	10.37	10.59	12276520
2016-02-19	10.25	10.32	10.07	10.21	11042412
2016-02-22	10.55	10.66	10.42	10.52	11321974
2016-02-23	10.36	10.52	9.99	10.00	10010138
2016-02-24	9.69	10.05	9.52	9.98	13152442
2016-02-25	10.00	10.18	9.66	9.89	10820100
2016-02-26	10.15	10.51	10.00	10.14	11973530
2016-02-29	10.27	10.52	10.22	10.43	10539450
2016-03-01	10.55	10.78	10.53	10.73	15869720
2016-03-02	10.61	11.24	10.52	11.23	12170602
2016-03-03	11.50	12.34	11.50	12.25	27762808
2016-03-04	12.38	12.96	12.37	12.92	26871974
2016-03-07	12.80	13.14	12.80	13.07	15883130
2016-03-08	12.81	12.90	12.45	12.51	15754498
2016-03-09	12.67	13.32	12.56	13.15	14641002
2016-03-10	12.97	13.38	12.83	13.20	14334878
2016-03-11	13.42	13.85	13.39	13.65	13148278
2016-03-14	13.35	13.70	13.28	13.61	8605218
2016-03-15	13.33	13.45	12.98	13.16	12292462
2016-03-16	13.31	13.84	13.26	13.79	10128858
2016-03-17	14.08	14.23	13.96	14.03	11557912
2016-03-18	14.15	14.19	13.63	13.72	12293332
2016-03-21	13.70	13.91	13.59	13.61	7368386
2016-03-22	13.45	14.00	13.41	13.83	9135650
2016-03-23	13.65	13.65	13.09	13.17	10350968
2016-03-24	12.83	13.51	12.71	13.29	11656730
2016-03-28	13.34	13.36	13.02	13.32	4492462
2016-03-29	13.07	13.43	12.89	13.36	5242232
2016-03-30	13.60	13.72	13.31	13.39	5587822
2016-03-31	13.37	13.62	13.37	13.50	6728188
2016-04-01	13.12	13.12	12.78	12.90	11139102
2016-04-04	12.85	13.02	12.69	12.79	7032312
2016-04-05	12.65	12.80	12.54	12.65	8312238
2016-04-06	12.84	13.38	12.73	13.36	7988784
2016-04-07	13.18	13.26	12.84	13.06	4882188
2016-04-08	13.56	13.90	13.52	13.83	9129470
2016-04-11	13.98	14.19	13.80	13.80	6582738
2016-04-12	13.95	14.91	13.90	14.71	12120048
2016-04-13	14.71	14.89	14.50	14.64	10120184
2016-04-14	14.73	14.74	14.39	14.59	6873262
2016-04-15	14.27	14.40	14.14	14.28	5523202
2016-04-18	13.75	14.76	13.69	14.69	8557082
2016-04-19	14.83	15.15	14.60	15.01	10067148
2016-04-20	14.88	15.22	14.79	15.08	9068752
2016-04-21	15.08	15.28	14.98	15.21	8003654
2016-04-22	15.24	15.55	15.21	15.27	5993712
2016-04-25	15.19	15.31	14.90	15.04	10146692
2016-04-26	15.23	15.47	15.11	15.28	4980818
2016-04-27	15.48	15.73	15.14	15.32	8574850
2016-04-28	15.27	15.48	15.00	15.10	6888912
2016-04-29	15.27	15.44	14.89	15.01	6385056
2016-05-02	15.00	15.00	14.54	14.63	7094338
2016-05-03	14.32	14.39	13.86	14.12	6998764
2016-05-04	14.14	14.35	13.70	13.95	8269906
2016-05-05	14.36	14.50	13.68	13.93	8057682
2016-05-06	13.79	14.09	13.66	13.86	8268008
2016-05-09	13.74	13.85	13.54	13.83	6269852
2016-05-10	13.95	14.40	13.90	14.30	5386892
2016-05-11	14.26	14.62	13.94	14.44	6115696
2016-05-12	14.67	14.83	14.18	14.58	7229982
2016-05-13	14.41	14.65	14.23	14.29	4774900
2016-05-16	14.59	14.83	14.52	14.64	6235640
2016-05-17	14.57	14.94	14.49	14.85	7188898
2016-05-18	14.71	14.84	14.48	14.59	5351708
2016-05-19	14.27	14.34	13.99	14.27	7667008
2016-05-20	14.38	14.57	14.30	14.45	3905104
2016-05-23	14.28	14.63	14.15	14.53	2751646
2016-05-24	14.62	14.82	14.40	14.48	5823406
2016-05-25	14.66	15.03	14.66	14.95	5345988
2016-05-26	15.15	15.23	14.85	14.99	4676520
2016-05-27	14.75	14.97	14.74	14.91	3112006
2016-05-31	14.82	15.14	14.77	14.68	6403888
2016-06-01	14.57	14.63	14.34	14.52	7425136
2016-06-02	14.31	14.71	14.26	14.71	5995750
2016-06-03	14.84	14.97	14.63	14.75	4272368
2016-06-06	14.96	15.01	14.80	14.97	3919556
2016-06-07	15.12	15.67	15.07	15.67	5235918
2016-06-08	15.90	16.01	15.08	15.20	7642176
2016-06-09	14.93	15.15	14.86	14.98	3387226
2016-06-10	14.80	14.90	14.31	14.36	3958322
2016-06-13	14.23	14.60	14.15	14.36	5162304
2016-06-14	14.33	14.69	14.31	14.36	7265334
2016-06-15	14.25	14.59	14.21	14.36	7016840
2016-06-16	14.22	14.43	13.90	14.35	6690458
2016-06-17	14.63	14.81	14.57	14.70	6039888
2016-06-20	15.04	15.17	14.87	15.02	4594620
2016-06-21	14.94	15.25	14.85	15.17	3868688
2016-06-22	15.29	15.32	14.76	14.84	4958150
2016-06-23	15.11	15.46	14.99	15.45	4474544
2016-06-24	14.59	15.06	14.52	14.96	7035096
2016-06-27	14.71	14.86	14.32	14.40	9871476
2016-06-28	14.73	14.86	14.58	14.69	6606766
2016-06-29	14.90	15.35	14.87	15.28	6643830
2016-06-30	15.19	15.44	15.11	15.42	4394026
2016-07-01	15.42	15.76	15.32	15.46	3190672
2016-07-05	15.15	15.51	15.15	15.44	5381094
2016-07-06	15.32	15.73	15.17	15.72	5556668
2016-07-07	15.95	15.99	15.14	15.21	6457086
2016-07-08	15.41	15.59	15.15	15.47	5701422
2016-07-11	15.57	15.68	15.23	15.24	4550708
2016-07-12	15.64	15.90	15.54	15.87	4988942
2016-07-13	15.79	15.92	15.51	15.88	7213146
2016-07-14	16.07	16.20	15.93	16.06	5040464
2016-07-15	16.11	16.15	15.94	16.00	3593602
2016-07-18	15.87	16.06	15.68	16.04	3605200
2016-07-19	15.94	16.00	15.78	15.91	2528778
2016-07-20	15.72	16.03	15.72	15.97	3645858
2016-07-21	15.97	16.00	15.72	15.74	2719946
2016-07-22	15.81	15.85	15.55	15.81	2528420
2016-07-25	15.59	15.60	14.99	15.04	5094532
2016-07-26	14.96	15.17	14.90	15.10	6298070
2016-07-27	15.15	15.31	14.79	14.87	5470268
2016-07-28	14.88	15.03	14.84	14.91	2543594
2016-07-29	14.77	15.15	14.77	15.12	5071850
2016-08-01	14.97	14.97	14.48	14.54	5595056
2016-08-02	14.85	15.09	14.64	14.80	8988498
2016-08-03	14.86	15.12	14.67	15.07	5446052
2016-08-04	14.95	15.25	14.85	15.13	5302440
2016-08-05	15.09	15.42	14.97	15.40	4074852
2016-08-08	15.53	15.80	15.52	15.64	3241992
2016-08-09	15.72	15.90	15.61	15.70	3422612
2016-08-10	15.73	15.86	15.58	15.61	4201324
2016-08-11	15.73	16.05	15.73	15.93	2238034
2016-08-12	16.01	16.16	15.95	16.04	1945230
2016-08-15	16.12	16.32	16.10	16.23	2129958
2016-08-16	16.21	16.28	16.11	16.16	3179758
2016-08-17	16.11	16.25	16.02	16.20	4977074
2016-08-18	16.35	16.47	16.28	16.44	4711776
2016-08-19	16.34	16.39	16.22	16.26	2844790
2016-08-22	16.04	16.11	15.86	16.09	3423052
2016-08-23	16.11	16.23	16.03	16.11	2379538
2016-08-24	16.02	16.19	15.90	15.96	3392152
2016-08-25	15.89	16.10	15.80	16.00	2490872
2016-08-26	16.07	16.32	15.88	15.95	2981000
2016-08-29	15.87	16.11	15.79	15.98	2351250
2016-08-30	16.02	16.23	15.85	15.87	2862752
2016-08-31	15.74	15.86	15.43	15.53	4638158
2016-09-01	15.43	15.70	15.39	15.59	3830474
2016-09-02	15.76	16.04	15.72	15.93	3869188
2016-09-06	15.97	16.19	15.94	16.10	4508756
2016-09-07	16.15	16.21	15.96	16.01	3877654
2016-09-08	16.12	16.27	15.85	16.05	5929524
2016-09-09	15.76	15.77	15.32	15.32	4144392
2016-09-12	15.16	15.52	15.01	15.47	6030952
2016-09-13	15.16	15.18	14.73	14.64	6153192
2016-09-14	14.66	14.87	14.51	14.55	5230768
2016-09-15	14.60	14.77	14.56	14.60	3962236
2016-09-16	14.39	14.66	14.36	14.60	4387406
2016-09-19	14.79	14.88	14.68	14.69	3925376
2016-09-20	14.66	14.82	14.63	14.64	3682400
2016-09-21	14.82	15.04	14.73	15.01	4123870
2016-09-22	15.36	15.57	15.28	15.33	7112216
2016-09-23	15.21	15.28	14.78	14.82	4885692
2016-09-26	14.90	15.03	14.74	14.78	3121720
2016-09-27	14.57	14.63	14.35	14.56	5590464
2016-09-28	14.66	15.73	14.58	15.72	8081592
2016-09-29	15.71	16.14	15.71	16.02	7346714
2016-09-30	16.09	16.20	16.00	16.02	4063654
2016-10-03	16.02	16.19	15.86	16.11	3701720
2016-10-04	16.05	16.21	15.79	15.93	3435756
2016-10-05	16.16	16.38	16.11	16.27	5155400
2016-10-06	16.33	16.41	16.10	16.15	5927326
2016-10-07	16.15	16.27	15.81	15.96	5181642
2016-10-10	16.15	16.47	16.13	16.17	1909134
2016-10-11	16.13	16.30	16.12	16.29	7515438
2016-10-12	16.18	16.31	16.09	16.24	4943646
2016-10-13	16.10	16.28	15.98	16.21	5053980
2016-10-14	16.30	16.46	16.01	16.07	4771794
2016-10-17	16.05	16.13	15.95	16.10	4491554
2016-10-18	16.33	16.42	16.15	16.18	3939506
2016-10-19	16.31	16.61	16.26	16.54	2952356
2016-10-20	16.30	16.60	16.28	16.56	3563560
2016-10-21	16.46	16.64	16.40	16.57	3782792
2016-10-24	16.50	16.62	16.30	16.54	7217408
2016-10-25	16.52	16.65	16.30	16.36	4092078
2016-10-26	16.24	16.47	16.11	16.28	3734854
2016-10-27	16.41	16.42	16.20	16.26	3569814
2016-10-28	16.19	16.43	16.04	16.20	4111888
2016-10-31	16.08	16.20	15.86	15.86	4851358
2016-11-01	16.01	16.06	15.60	15.83	4474190
2016-11-02	15.63	15.87	15.49	15.74	5553588
2016-11-03	15.76	15.79	15.08	15.30	11918856
2016-11-04	15.20	15.22	14.73	14.97	5934234
2016-11-07	15.17	15.25	14.92	15.19	5441494
2016-11-08	15.06	15.42	14.99	15.27	5097456
2016-11-09	15.21	15.61	15.07	15.53	5628984
2016-11-10	15.42	15.60	15.26	15.48	5940274
2016-11-11	15.27	15.30	14.87	15.26	5614834
2016-11-14	15.19	15.44	15.03	15.42	6958652
2016-11-15	15.58	15.95	15.53	15.90	4515554
2016-11-16	15.78	16.05	15.64	15.84	4663160
2016-11-17	16.05	16.08	15.66	15.69	3284964
2016-11-18	15.63	16.00	15.60	15.95	3217950
2016-11-21	16.27	16.47	16.15	16.44	3400372
2016-11-22	16.46	16.58	16.10	16.37	2258984
2016-11-23	16.18	16.59	16.18	16.35	3658928
2016-11-25	16.22	16.23	16.02	16.07	966364
2016-11-28	16.27	16.29	15.85	15.88	3903956
2016-11-29	15.55	15.64	15.17	15.51	5253022
2016-11-30	16.47	17.21	16.43	16.89	9590658
2016-12-01	17.23	17.51	16.90	17.04	7820040
2016-12-02	17.02	17.27	16.85	17.06	6387672
2016-12-05	17.20	17.28	17.01	17.03	6506848
2016-12-06	16.85	17.03	16.77	16.81	5469012
2016-12-07	16.82	16.85	16.51	16.62	5251476
2016-12-08	16.67	16.68	16.25	16.58	4328058
2016-12-09	16.62	16.74	16.52	16.69	5971448
2016-12-12	17.25	17.64	16.82	16.85	7391684
2016-12-13	17.07	17.55	16.95	17.46	6988448
2016-12-14	17.29	17.34	16.82	16.86	5510406
2016-12-15	16.69	16.86	16.44	16.54	8443906
2016-12-16	16.70	16.79	16.53	16.75	6022734
2016-12-19	16.72	16.76	16.48	16.55	5600720
2016-12-20	16.62	16.71	16.50	16.51	4268528
2016-12-21	16.53	16.63	16.27	16.35	4077268
2016-12-22	16.29	16.39	16.22	16.22	4046678
2016-12-23	16.18	16.27	16.06	16.08	3344944
2016-12-27	16.11	16.13	15.87	16.00	5449198
2016-12-28	16.03	16.17	15.97	16.11	4321828
2016-12-29	16.08	16.17	15.95	15.99	3132378
2016-12-30	16.04	16.17	15.89	15.94	2327366
2017-01-03	16.08	16.42	15.96	16.25	5423318
2017-01-04	16.36	16.49	16.26	16.42	3730328
2017-01-05	16.52	16.64	16.36	16.40	6085918
2017-01-06	16.35	16.55	16.23	16.29	5072522
2017-01-09	16.11	16.11	15.80	15.80	5013124
2017-01-10	15.79	15.90	15.54	15.58	8317544
2017-01-11	15.62	15.71	15.39	15.50	9211086
2017-01-12	15.75	15.76	15.22	15.39	5072356
2017-01-13	15.31	15.80	15.26	15.72	6451816
2017-01-17	15.91	16.08	15.71	15.75	4197390
2017-01-18	15.56	15.73	15.29	15.31	3043808
2017-01-19	15.29	15.37	15.12	15.17	6163810
2017-01-20	15.38	15.60	15.33	15.37	4345290
2017-01-23	15.21	15.25	14.78	14.80	4635716
2017-01-24	14.95	15.16	14.89	15.04	7876086
2017-01-25	15.13	15.31	15.08	15.31	3124274
2017-01-26	15.37	15.42	15.28	15.36	3330510
2017-01-27	15.39	15.46	15.24	15.34	5558764
2017-01-30	15.26	15.31	14.77	14.90	6954586
2017-01-31	15.10	15.13	14.95	15.12	3694074
2017-02-01	15.20	15.20	14.89	15.07	4082212
2017-02-02	15.22	15.53	15.21	15.49	7458796
2017-02-03	15.51	15.56	15.31	15.31	4291656
2017-02-06	15.25	15.31	14.86	14.88	3289082
2017-02-07	14.74	14.86	14.40	14.42	5774910
2017-02-08	14.33	14.58	14.19	14.40	10532810
2017-02-09	14.63	14.87	14.63	14.85	4174758
2017-02-10	15.15	15.25	15.04	15.08	5077924
2017-02-13	14.97	15.02	14.89	14.98	4188520
2017-02-14	15.03	15.20	14.93	15.18	4725494
2017-02-15	15.14	15.30	15.11	15.21	6196518
2017-02-16	15.29	15.55	15.13	15.17	6089808
2017-02-17	15.06	15.12	14.96	15.04	4735392
2017-02-21	15.15	15.25	15.04	15.12	3565758
2017-02-22	15.00	15.07	14.52	14.53	4853262
2017-02-23	14.82	14.88	14.66	14.70	7267468
2017-02-24	14.60	14.62	14.31	14.41	7609070
2017-02-27	14.47	14.61	14.34	14.56	7747848
2017-02-28	14.36	14.46	14.26	14.36	7844088
2017-03-01	14.50	14.56	14.33	14.41	15725236
2017-03-02	14.63	15.36	14.40	15.12	19104544
2017-03-03	15.22	15.80	15.18	15.61	12370136
2017-03-06	15.61	15.64	15.36	15.55	7516262
2017-03-07	15.55	15.62	15.39	15.39	5599798
2017-03-08	15.29	15.30	14.60	14.61	6066832
2017-03-09	15.33	16.08	15.07	16.03	17372838
2017-03-10	16.16	16.65	15.74	16.11	10272394
2017-03-13	16.08	16.20	15.84	15.90	4207680
2017-03-14	15.58	15.75	15.42	15.53	4954410
2017-03-15	15.74	16.49	15.70	16.43	11498442
2017-03-16	16.51	16.70	16.41	16.41	6744240
2017-03-17	16.46	16.57	16.33	16.37	5889748
2017-03-20	16.22	16.35	16.02	16.12	4560472
2017-03-21	16.22	16.37	15.86	15.90	5806122
2017-03-22	15.77	16.04	15.73	16.01	5411470
2017-03-23	15.95	16.07	15.84	15.96	4518228
2017-03-24	15.98	16.12	15.89	16.01	7681022
2017-03-27	15.78	15.94	15.77	15.86	5107034
2017-03-28	15.92	16.10	15.84	16.00	7530150
2017-03-29	15.99	16.52	15.99	16.45	10160840
2017-03-30	16.53	16.62	16.25	16.28	7677060
2017-03-31	16.28	16.43	16.18	16.40	7480154
2017-04-03	16.33	16.41	16.12	16.34	5205660
2017-04-04	16.33	16.66	16.23	16.63	7505366
2017-04-05	16.78	16.97	16.57	16.57	7316950
2017-04-06	16.67	16.80	16.61	16.70	3066762
2017-04-07	16.80	16.90	16.62	16.65	4372650
2017-04-10	16.74	17.13	16.73	16.99	3409760
2017-04-11	16.98	17.16	16.85	16.99	4491180
2017-04-12	17.03	17.15	16.82	16.85	2946332
2017-04-13	16.87	16.91	16.58	16.65	4924284
2017-04-17	16.73	16.94	16.65	16.89	2655524
2017-04-18	16.71	16.86	16.49	16.52	4677600
2017-04-19	16.47	16.71	16.14	16.21	4876418
2017-04-20	16.24	16.57	16.20	16.27	3595308
2017-04-21	16.27	16.41	16.14	16.34	5385904
2017-04-24	16.49	16.53	16.36	16.38	2660656
2017-04-25	16.37	16.74	16.27	16.71	3833984
2017-04-26	16.52	16.95	16.45	16.56	4266432
2017-04-27	16.42	16.45	15.74	15.94	6733160
2017-04-28	16.02	16.14	15.89	15.94	6187792
2017-05-01	15.91	16.05	15.84	15.97	2750282
2017-05-02	15.95	16.09	15.69	15.84	4761568
2017-05-03	15.79	16.00	15.75	15.77	3957216
2017-05-04	15.36	15.44	14.89	15.06	10284520
2017-05-05	15.07	15.51	14.94	15.50	5253852
2017-05-08	15.45	15.78	15.36	15.70	3438924
2017-05-09	15.74	15.75	15.28	15.42	4274496
2017-05-10	15.59	15.83	15.42	15.73	3969814
2017-05-11	15.81	15.81	15.46	15.49	5416222
2017-05-12	15.46	15.61	15.33	15.41	4510752
2017-05-15	15.82	16.01	15.71	15.71	3972036
2017-05-16	15.82	15.88	15.56	15.60	5797604
2017-05-17	15.54	15.57	15.13	15.14	4152198
2017-05-18	15.05	15.33	14.87	15.22	6054562
2017-05-19	15.38	15.63	15.35	15.54	5067130
2017-05-22	15.70	15.70	15.45	15.56	2975294
2017-05-23	15.61	15.69	15.20	15.28	7289100
2017-05-24	15.23	15.44	15.18	15.28	4095694
2017-05-25	15.20	15.57	14.75	14.91	5189302
2017-05-26	14.95	15.02	14.79	14.87	5610940
2017-05-30	14.67	14.72	14.45	14.53	5352746
2017-05-31	14.38	14.52	14.33	14.43	7713740
2017-06-01	14.45	14.73	14.43	14.59	3620414
2017-06-02	14.47	14.49	14.27	14.43	3877826
2017-06-05	14.38	14.65	14.27	14.56	5288892
2017-06-06	14.52	14.77	14.43	14.74	4786068
2017-06-07	14.63	14.74	14.18	14.27	4552774
2017-06-08	14.19	14.54	14.16	14.32	5641090
2017-06-09	14.39	14.75	14.36	14.63	6065286
2017-06-12	14.77	15.05	14.55	14.70	4933694
2017-06-13	14.79	14.88	14.56	14.74	4753762
2017-06-14	14.69	14.72	14.06	14.11	5730402
2017-06-15	14.00	14.12	13.77	13.88	5458974
2017-06-16	13.97	14.24	13.76	14.17	5264678
2017-06-19	14.13	14.39	14.08	14.23	4720364
2017-06-20	14.00	14.05	13.81	13.96	6477976
2017-06-21	13.96	14.32	13.83	14.06	6349328
2017-06-22	14.19	14.41	14.13	14.23	4130236
2017-06-23	14.24	14.41	14.11	14.25	3800564
2017-06-26	14.36	14.39	14.08	14.17	3853064
2017-06-27	14.29	14.38	14.11	14.27	5511810
2017-06-28	14.35	14.82	14.25	14.68	4304210
2017-06-29	14.74	14.84	14.44	14.64	4868350
2017-06-30	14.75	14.79	14.31	14.42	5321320
2017-07-03	14.47	14.76	14.45	14.69	2486210
2017-07-05	14.45	14.46	14.01	14.20	5472732
2017-07-06	14.24	14.50	14.16	14.22	5816828
2017-07-07	14.18	14.22	13.94	14.10	5319362
2017-07-10	14.07	14.44	14.01	14.34	3827030
2017-07-11	14.28	14.54	14.14	14.52	3674890
2017-07-12	14.71	14.88	14.51	14.66	4964468
2017-07-13	14.58	14.68	14.49	14.60	3211828
2017-07-14	14.66	14.77	14.61	14.68	3068534
2017-07-17	14.60	14.89	14.54	14.72	3145694
2017-07-18	14.91	14.98	14.80	14.96	3891754
2017-07-19	15.10	15.27	15.03	15.24	5269128
2017-07-20	15.32	15.39	15.16	15.18	5632838
2017-07-21	15.00	15.07	14.62	14.85	10351248
2017-07-24	14.92	15.01	14.73	14.93	4721106
2017-07-25	15.04	15.28	14.97	15.21	4356112
2017-07-26	15.27	15.51	15.19	15.40	4650378
2017-07-27	15.38	15.59	15.16	15.38	5810068
2017-07-28	15.47	15.63	15.39	15.48	3224840
2017-07-31	15.38	15.45	15.13	15.30	5271228
2017-08-01	15.29	15.40	14.91	15.26	5212592
2017-08-02	15.08	15.45	15.04	15.35	5345484
2017-08-03	15.73	16.04	15.69	15.87	10446752
2017-08-04	15.93	16.13	15.77	16.06	5450966
2017-08-07	15.98	16.35	15.91	16.28	5182014
2017-08-08	16.09	16.22	16.03	16.10	4326976
2017-08-09	16.05	16.09	15.92	16.04	4464610
2017-08-10	16.11	16.14	15.65	15.66	3844152
2017-08-11	15.65	15.79	15.56	15.60	3712622
2017-08-14	15.55	15.68	15.40	15.43	2707040
2017-08-15	15.38	15.49	15.32	15.41	2139328
2017-08-16	15.42	15.70	15.40	15.44	3892852
2017-08-17	15.35	15.53	15.33	15.38	3723740
2017-08-18	15.41	15.54	15.23	15.39	3883898
2017-08-21	15.31	15.39	15.04	15.11	2963782
2017-08-22	15.18	15.35	15.14	15.19	4327864
2017-08-23	15.12	15.51	15.11	15.44	3875462
2017-08-24	15.34	15.52	15.32	15.46	3798134
2017-08-25	15.49	15.61	15.43	15.48	2522252
2017-08-28	15.52	15.52	15.22	15.44	2180874
2017-08-29	15.33	15.60	15.17	15.57	3967846
2017-08-30	15.45	15.45	15.20	15.20	5075064
2017-08-31	15.31	15.42	15.17	15.41	4931406
2017-09-01	15.49	15.67	15.38	15.62	4837878
2017-09-05	15.75	15.91	15.66	15.86	3412368
2017-09-06	15.94	16.40	15.84	16.37	3577922
2017-09-07	16.40	16.45	16.29	16.35	2747568
2017-09-08	16.35	16.35	16.04	16.14	2020054
2017-09-11	16.15	16.23	16.05	16.10	3165668
2017-09-12	16.06	16.19	16.00	16.07	3359792
2017-09-13	16.12	16.55	16.12	16.40	4323422
2017-09-14	16.49	16.61	16.44	16.49	4145778
2017-09-15	16.53	16.56	16.36	16.43	3675282
2017-09-18	16.41	16.49	16.27	16.39	2552674
2017-09-19	16.44	16.59	16.35	16.50	1957412
2017-09-20	16.62	17.01	16.61	16.80	4077766
2017-09-21	16.77	17.11	16.72	17.10	2430760
2017-09-22	17.08	17.25	17.03	17.05	2542830
2017-09-25	17.13	17.21	17.09	17.12	2984040
2017-09-26	17.04	17.17	17.00	17.01	3892096
2017-09-27	17.07	17.14	17.00	17.13	7288824
2017-09-28	17.16	17.18	17.01	17.05	3381626
2017-09-29	17.02	17.03	16.74	16.75	3355658
2017-10-02	16.46	16.83	16.46	16.82	2777514
2017-10-03	16.80	16.97	16.76	16.92	2949056
2017-10-04	16.91	16.98	16.77	16.79	2500852
2017-10-05	16.76	16.83	16.69	16.71	3538706
2017-10-06	16.52	16.56	16.35	16.39	2613106
2017-10-09	16.51	16.54	16.39	16.50	17640286
2017-10-10	16.62	16.80	16.58	16.59	3033962
2017-10-11	16.56	16.67	16.41	16.66	4840294
2017-10-12	16.44	16.48	16.29	16.30	2843078
2017-10-13	16.49	16.61	16.39	16.50	4047076
2017-10-16	16.58	16.70	16.53	16.59	3128712
2017-10-17	16.59	16.66	16.44	16.63	2795254
2017-10-18	16.62	16.71	16.56	16.61	1847004
2017-10-19	16.53	16.73	16.48	16.55	1667452
2017-10-20	16.48	16.54	16.40	16.51	1676988
2017-10-23	16.50	16.65	16.26	16.27	2575270
2017-10-24	16.40	16.54	16.27	16.28	2730856
2017-10-25	16.21	16.31	16.06	16.24	2341820
2017-10-26	16.25	16.42	16.25	16.42	3187100
2017-10-27	16.31	16.93	16.21	16.92	3686648
2017-10-30	16.91	17.45	16.88	17.40	5436066
2017-10-31	17.32	17.63	17.29	17.45	4125498
2017-11-01	17.52	17.65	17.30	17.51	5846532
2017-11-02	17.48	17.78	17.27	17.64	5575438
2017-11-03	17.74	18.05	17.66	18.01	4790354
2017-11-06	18.00	18.39	17.96	18.37	6013982
2017-11-07	18.29	18.40	18.01	18.09	4931526
2017-11-08	18.10	18.33	18.01	18.28	3597334
2017-11-09	18.21	18.31	18.09	18.23	4581150
2017-11-10	18.18	18.36	18.17	18.26	4143360
2017-11-13	18.17	18.24	17.94	18.03	2624538
2017-11-14	17.92	17.92	17.16	17.21	5637428
2017-11-15	17.04	17.58	16.95	17.41	4456168
2017-11-16	17.43	17.57	17.36	17.47	3308074
2017-11-17	17.57	17.63	17.34	17.44	3035178
2017-11-20	17.34	17.39	16.80	16.99	4643198
2017-11-21	17.13	17.23	17.02	17.15	2894564
2017-11-22	17.36	17.51	17.29	17.30	2975778
2017-11-24	17.41	17.47	17.33	17.35	1117638
2017-11-27	17.25	17.28	16.74	16.77	5864432
2017-11-28	16.80	16.92	16.68	16.68	5793564
2017-11-29	16.59	16.80	16.48	16.64	4328206
2017-11-30	16.71	17.15	16.70	16.96	5330630
2017-12-01	17.30	17.80	17.23	17.62	6107592
2017-12-04	17.58	17.73	17.36	17.43	5398060
2017-12-05	17.47	17.73	17.43	17.58	3196638
2017-12-06	17.50	17.63	17.24	17.27	3285054
2017-12-07	17.24	17.39	17.20	17.29	3194492
2017-12-08	17.45	17.47	17.26	17.43	2468354
2017-12-11	17.20	17.39	17.16	17.31	3327746
2017-12-12	17.35	17.40	17.11	17.21	5456072
2017-12-13	17.19	17.33	16.90	16.92	6462824
2017-12-14	16.84	17.13	16.79	16.83	4626836
2017-12-15	16.94	16.96	16.52	16.53	5824192
2017-12-18	16.65	17.02	16.58	16.85	3829482
2017-12-19	16.85	17.04	16.81	16.90	4415686
2017-12-20	17.01	17.15	16.82	17.12	2721022
2017-12-21	17.15	17.46	17.06	17.42	2689300
2017-12-22	17.39	17.41	17.19	17.38	3037324
2017-12-26	17.42	17.99	17.39	17.87	3851082
2017-12-27	17.72	17.80	17.62	17.76	2823526
2017-12-28	17.80	17.95	17.77	17.95	3877722
2017-12-29	18.00	18.00	17.80	17.86	2698038
2018-01-02	17.63	18.32	17.50	18.27	4140180
2018-01-03	18.35	18.66	18.32	18.58	4513884
2018-01-04	18.65	18.69	18.39	18.63	3765410
2018-01-05	18.54	18.58	18.18	18.27	2934072
2018-01-08	18.30	18.45	18.20	18.33	5053104
2018-01-09	18.34	18.69	18.24	18.48	5182592
2018-01-10	18.45	18.63	18.20	18.26	4452292
2018-01-11	18.29	18.63	18.27	18.37	3899648
2018-01-12	18.37	18.60	18.23	18.57	3559190
2018-01-16	18.66	18.82	18.41	18.41	3836782
2018-01-17	18.50	18.69	18.18	18.48	4862028
2018-01-18	18.47	18.47	18.07	18.14	4084880
2018-01-19	18.11	18.20	17.94	18.08	3679584
2018-01-22	18.11	18.12	17.89	18.04	5171766
2018-01-23	18.10	18.21	17.93	18.04	5624532
2018-01-24	18.15	18.30	17.95	18.10	5615148
2018-01-25	18.20	18.33	17.89	17.98	5083374
2018-01-26	17.98	18.11	17.93	18.02	2834968
2018-01-29	17.89	17.98	17.67	17.72	4053562
2018-01-30	17.54	17.57	17.25	17.27	6723454
2018-01-31	17.31	17.43	17.01	17.08	5316462
2018-02-01	17.09	17.34	16.97	17.32	3885484
2018-02-02	17.03	17.15	16.80	16.85	5310036
2018-02-05	16.69	16.88	15.93	16.04	7124692
2018-02-06	15.69	16.20	15.54	15.97	6587886
2018-02-07	15.86	15.97	15.33	15.34	11024758
2018-02-08	15.36	15.47	14.88	14.88	8517170
2018-02-09	14.98	15.13	14.60	15.06	8988874
2018-02-12	15.23	15.40	15.09	15.22	6170536
2018-02-13	15.10	15.40	15.07	15.33	7585300
2018-02-14	15.16	16.01	15.06	15.86	6827078
2018-02-15	15.85	15.87	15.42	15.62	4929686
2018-02-16	15.54	15.80	15.51	15.76	3893874
2018-02-20	15.78	15.80	15.59	15.62	2835536
2018-02-21	15.62	15.79	15.55	15.55	3298856
2018-02-22	15.62	16.04	15.53	15.76	3028388
2018-02-23	15.87	16.11	15.76	16.08	3769544
2018-02-26	16.12	16.28	16.02	16.25	3995916
2018-02-27	16.17	16.36	16.12	16.22	4348170
2018-02-28	16.31	16.40	15.73	15.73	5859578
2018-03-01	15.89	16.01	15.50	15.53	6600110
2018-03-02	15.47	15.51	15.13	15.45	7990506
2018-03-05	15.36	15.60	15.31	15.52	4588872
2018-03-06	15.63	15.65	15.42	15.46	2965366
2018-03-07	15.39	15.46	15.04	15.24	4209882
2018-03-08	15.25	15.29	14.99	15.07	4242098
2018-03-09	15.22	15.22	15.05	15.18	3643360
2018-03-12	15.20	15.23	15.05	15.06	4108766
2018-03-13	15.10	15.15	14.94	14.98	4097086
2018-03-14	15.08	15.12	14.89	14.83	2567774
2018-03-15	15.03	15.08	14.83	14.95	4340356
2018-03-16	14.93	15.25	14.86	15.18	5243654
2018-03-19	15.13	15.18	14.88	14.90	2756318
2018-03-20	15.00	15.08	14.93	15.02	4768526
2018-03-21	15.13	15.81	15.13	15.73	8111054
2018-03-22	15.57	15.57	15.12	15.13	3882752
2018-03-23	15.27	15.38	14.98	14.99	6879594
2018-03-26	15.07	15.08	14.71	14.92	7127096
2018-03-27	15.00	15.56	14.90	15.33	7370168
2018-03-28	15.31	15.39	15.11	15.26	4672970
2018-03-29	15.35	15.75	15.29	15.74	4214816
2018-04-02	15.63	15.71	15.13	15.34	4644650
2018-04-03	15.50	16.15	15.38	16.15	7838556
2018-04-04	15.84	16.24	15.73	16.23	6972500
2018-04-05	16.26	17.00	16.18	16.90	7113500
2018-04-06	16.78	16.98	16.41	16.51	5625064
2018-04-09	16.67	16.68	16.31	16.37	4564916
2018-04-10	16.68	16.98	16.53	16.82	6450216
2018-04-11	16.84	17.26	16.77	17.18	4750432
2018-04-12	17.19	17.29	17.06	17.26	5546798
2018-04-13	17.36	17.67	17.31	17.57	7177392
2018-04-16	17.50	17.55	17.28	17.32	3473372
2018-04-17	17.36	17.51	17.20	17.42	3255180
2018-04-18	17.56	18.00	17.53	17.88	3964836
2018-04-19	17.92	18.27	17.92	18.01	5248238
2018-04-20	17.81	17.89	17.49	17.63	4840068
2018-04-23	17.55	17.91	17.41	17.89	3436280
2018-04-24	17.87	18.12	17.70	17.85	4152436
2018-04-25	17.77	18.13	17.67	18.13	3626038
2018-04-26	18.19	18.28	18.08	18.16	4125526
2018-04-27	17.96	18.24	17.80	17.88	3612900
2018-04-30	17.85	18.13	17.85	18.04	4329336
2018-05-01	17.89	18.07	17.76	17.91	2262534
2018-05-02	17.91	18.20	17.88	18.04	2820488
2018-05-03	17.90	18.02	17.27	17.70	4975290
2018-05-04	17.61	17.93	17.56	17.77	3070446
2018-05-07	17.93	18.09	17.54	17.56	5873128
2018-05-08	16.88	17.20	16.77	17.14	36090106
2018-05-09	17.54	17.99	17.47	17.83	17624434
2018-05-10	17.98	18.26	17.83	18.12	14781236
2018-05-11	18.15	18.20	17.89	18.00	7264076
2018-05-14	18.15	18.42	18.12	18.36	12318636
2018-05-15	18.34	18.40	18.18	18.21	6834882
2018-05-16	18.18	18.38	18.18	18.35	6021916
2018-05-17	18.59	18.87	18.47	18.75	10986662
2018-05-18	18.63	18.77	18.60	18.70	7198846
2018-05-21	18.90	18.97	18.58	18.68	4188554
2018-05-22	18.83	19.10	18.43	18.44	6765722
2018-05-23	18.24	18.50	18.10	18.29	5652840
2018-05-24	18.06	18.23	17.75	17.88	5526808
2018-05-25	17.42	17.46	17.05	17.18	10325440
2018-05-29	17.06	17.28	17.00	17.14	6929848
2018-05-30	17.31	17.61	17.26	17.60	7752942
2018-05-31	17.42	17.51	17.05	17.28	7436888
2018-06-01	17.33	17.52	17.18	17.23	6157238
2018-06-04	17.33	17.38	16.68	16.93	8246228
2018-06-05	16.87	17.02	16.76	16.84	5551414
2018-06-06	16.95	17.06	16.73	16.79	4731322
2018-06-07	16.93	17.31	16.87	16.95	5651642
2018-06-08	16.95	17.04	16.76	16.87	6124280
2018-06-11	16.84	16.88	16.65	16.65	6537354
2018-06-12	16.65	16.79	16.45	16.54	7792254
2018-06-13	16.53	16.70	16.44	16.37	5941512
2018-06-14	16.46	16.52	16.03	16.04	8293406
2018-06-15	15.93	15.93	15.46	15.61	7339444
2018-06-18	15.60	16.10	15.56	15.93	10357140
2018-06-19	15.71	16.06	15.63	15.77	5366698
2018-06-20	15.95	16.08	15.71	16.01	6548146
2018-06-21	15.88	15.92	15.72	15.77	9106614
2018-06-22	16.20	16.72	16.20	16.63	10317632
2018-06-25	16.61	16.68	16.39	16.42	9265340
2018-06-26	16.54	17.09	16.51	16.98	10335536
2018-06-27	17.23	17.34	17.14	17.17	15571160
2018-06-28	17.28	17.49	17.03	17.44	10511636
2018-06-29	17.61	18.08	17.61	18.04	11410050
2018-07-02	17.82	17.94	17.61	17.77	6226744
2018-07-03	18.02	18.28	17.91	17.98	5267096
2018-07-05	17.97	18.04	17.69	17.74	6055472
2018-07-06	17.66	18.27	17.59	18.23	4086092
2018-07-09	18.31	18.46	18.19	18.40	5732264
2018-07-10	18.47	18.71	18.41	18.67	5742120
2018-07-11	18.44	18.55	17.98	18.14	5624566
2018-07-12	18.22	18.34	17.99	18.29	6158028
2018-07-13	18.27	18.53	18.22	18.45	3661012
2018-07-16	18.19	18.31	18.07	18.16	3460778
2018-07-17	18.06	18.08	17.89	18.04	4223874
2018-07-18	17.98	17.99	17.70	17.84	4593698
2018-07-19	17.70	17.87	17.53	17.57	5048024
2018-07-20	17.70	17.74	17.53	17.62	3096002
2018-07-23	17.71	17.73	17.42	17.51	3631810
2018-07-24	17.62	17.91	17.54	17.67	2904250
2018-07-25	17.64	18.06	17.64	18.05	5060184
2018-07-26	17.94	18.13	17.91	18.00	5714424
2018-07-27	17.91	18.07	17.84	17.90	4021476
2018-07-30	18.10	18.28	18.04	18.24	3760254
2018-07-31	18.14	18.40	18.14	18.32	6318846
2018-08-01	18.22	18.34	18.00	18.17	5731158
2018-08-02	18.21	18.23	17.68	17.85	6138792
2018-08-03	17.80	18.01	17.76	17.82	3740898
2018-08-06	17.95	18.06	17.86	18.02	2917022
2018-08-07	18.22	18.22	17.43	17.44	6371834
2018-08-08	17.28	17.32	17.05	17.28	6269822
2018-08-09	17.35	17.63	17.34	17.39	4172306
2018-08-10	17.30	17.48	17.04	17.43	5036158
2018-08-13	17.34	17.51	17.19	17.24	3843740
2018-08-14	17.42	17.55	17.34	17.45	3410972
2018-08-15	17.21	17.24	16.69	16.77	9715516
2018-08-16	16.85	17.02	16.81	16.82	3674660
2018-08-17	16.97	17.10	16.85	17.08	3850376
2018-08-20	17.04	17.20	16.99	17.15	3129436
2018-08-21	17.33	17.46	17.22	17.30	3250866
2018-08-22	17.50	17.78	17.42	17.63	3476794
2018-08-23	17.52	17.58	17.42	17.49	2094224
2018-08-24	17.60	17.64	17.45	17.45	2863058
2018-08-27	17.53	17.82	17.53	17.82	2792012
2018-08-28	17.90	17.98	17.57	17.66	2319248
2018-08-29	17.75	17.89	17.68	17.80	2290758
2018-08-30	17.80	17.83	17.24	17.49	4760236
2018-08-31	17.36	17.41	17.03	17.09	5843502
2018-09-04	17.13	17.13	16.66	16.69	3757098
2018-09-05	16.61	16.67	16.36	16.65	3727438
2018-09-06	16.60	16.61	16.28	16.40	4526956
2018-09-07	16.27	16.33	15.86	16.22	6424396
2018-09-10	16.30	16.41	16.17	16.21	4186066
2018-09-11	16.11	16.19	15.80	15.96	4910132
2018-09-12	16.20	16.24	15.97	15.84	5005984
2018-09-13	15.84	16.09	15.64	16.03	7517806
2018-09-14	16.04	16.17	15.88	15.89	3978392
2018-09-17	15.94	16.04	15.72	15.80	5132406
2018-09-18	15.98	16.36	15.93	16.36	6224050
2018-09-19	16.35	16.51	16.21	16.43	5099348
2018-09-20	16.49	16.56	16.12	16.19	4022290
2018-09-21	16.27	16.41	16.09	16.21	8128914
2018-09-24	16.43	16.62	16.32	16.48	6843940
2018-09-25	16.63	16.68	16.36	16.37	7489414
2018-09-26	16.25	16.80	16.25	16.47	8805774
2018-09-27	16.56	16.67	16.43	16.52	9449922
2018-09-28	16.59	16.59	16.30	16.33	6038878
2018-10-01	16.43	16.93	16.43	16.81	14590694
2018-10-02	16.84	16.84	16.31	16.36	9222020
2018-10-03	16.39	16.60	16.15	16.44	11960470
2018-10-04	16.31	16.55	16.09	16.30	6113620
2018-10-05	16.31	16.41	15.88	15.96	8274052
2018-10-08	15.78	16.03	15.72	15.83	4955764
2018-10-09	15.77	15.79	15.50	15.58	13668328
2018-10-10	15.48	15.54	14.95	14.99	10697542
2018-10-11	14.89	14.99	14.44	14.45	9542726
2018-10-12	14.68	14.69	14.38	14.52	7662264
2018-10-15	14.61	14.63	14.38	14.39	7867968
2018-10-16	14.43	14.73	14.41	14.68	9001804
2018-10-17	14.62	14.62	14.21	14.32	8601490
2018-10-18	14.16	14.18	13.98	14.16	5430926
2018-10-19	14.18	14.35	14.15	14.17	5948364
2018-10-22	14.19	14.39	14.06	14.30	10166956
2018-10-23	14.00	14.13	13.77	14.06	9329362
2018-10-24	14.21	14.33	13.79	13.79	9114560
2018-10-25	13.92	14.21	13.84	13.98	7573762
2018-10-26	13.83	14.19	13.71	14.10	6006648
2018-10-29	14.13	14.21	13.45	13.63	6008060
2018-10-30	13.50	13.88	13.45	13.86	6738812
2018-10-31	13.96	14.23	13.64	13.66	8745610
2018-11-01	13.95	14.93	13.91	14.46	11962802
2018-11-02	14.52	14.58	14.02	14.32	8942980
2018-11-05	14.51	14.77	14.49	14.65	5776284
2018-11-06	14.72	14.92	14.67	14.92	4682528
2018-11-07	15.11	15.16	14.48	14.61	6091092
2018-11-08	14.54	14.68	14.46	14.50	6036830
2018-11-09	14.13	14.15	13.67	14.08	11282090
2018-11-12	14.20	14.20	14.00	14.06	7454090
2018-11-13	13.97	14.14	13.60	13.63	8626698
2018-11-14	13.89	13.96	13.46	13.75	4967648
2018-11-15	13.71	13.84	13.44	13.57	5312350
2018-11-16	13.65	13.72	13.36	13.56	5412890
2018-11-19	13.38	13.89	13.35	13.60	10614234
2018-11-20	13.29	13.38	13.07	13.13	7708812
2018-11-21	13.25	13.64	13.25	13.46	6599166
2018-11-23	13.14	13.22	12.60	12.61	3488110
2018-11-26	12.79	13.04	12.70	12.72	5896124
2018-11-27	12.68	12.82	12.25	12.28	6464664
2018-11-28	12.25	12.38	12.01	12.19	6756486
2018-11-29	12.23	12.71	12.23	12.60	13503792
2018-11-30	12.44	12.65	12.24	12.58	8988866
2018-12-03	13.95	14.69	13.53	13.85	15347000
2018-12-04	13.78	14.04	13.47	13.52	8410046
2018-12-06	13.43	13.63	13.08	13.06	13574972
2018-12-07	13.53	14.03	13.44	13.47	11566704
2018-12-10	13.26	13.50	13.07	13.42	8876074
2018-12-11	13.61	13.89	12.98	13.00	7361012
2018-12-12	13.17	13.65	13.12	13.31	6361186
2018-12-13	13.31	13.41	13.15	13.22	8075330
2018-12-14	13.06	13.13	12.73	12.82	4027664
2018-12-17	12.77	12.88	12.30	12.36	6588842
2018-12-18	12.37	12.47	12.16	12.25	7217342
2018-12-19	12.31	12.45	12.01	12.08	7214830
2018-12-20	11.98	12.22	11.79	12.02	12223044
2018-12-21	11.96	12.14	11.56	11.63	10716714
2018-12-24	11.53	11.58	11.08	11.11	5426336
2018-12-26	11.16	11.81	10.93	11.81	5633642
2018-12-27	11.52	11.86	11.37	11.85	5923506
2018-12-28	11.92	12.29	11.87	12.01	6939890
2018-12-31	12.07	12.21	11.83	12.07	3963342
2019-01-02	11.55	12.39	11.55	12.37	5889944
2019-01-03	12.37	12.56	12.23	12.49	6978228
2019-01-04	12.75	12.99	12.68	12.93	6073136
2019-01-07	12.97	13.07	12.73	12.96	8409118
2019-01-08	13.09	13.34	12.88	13.02	7980204
2019-01-09	13.18	13.30	12.89	13.29	14746192
2019-01-10	13.12	13.56	13.07	13.46	15194646
2019-01-11	13.32	13.67	13.23	13.58	9301538
2019-01-14	13.44	13.81	13.43	13.67	4973176
2019-01-15	13.79	14.04	13.75	14.04	13997408
2019-01-16	13.97	14.09	13.69	13.80	8878334
2019-01-17	13.61	13.84	13.50	13.70	11363664
2019-01-18	13.80	13.92	13.67	13.75	4499228
2019-01-22	13.51	13.52	12.84	12.85	8560754
2019-01-23	12.90	13.09	12.67	12.84	6347664
2019-01-24	12.88	13.15	12.73	13.09	7494518
2019-01-25	13.19	13.24	13.06	13.19	7941572
2019-01-28	13.00	13.18	12.81	13.11	7221424
2019-01-29	13.24	13.47	13.23	13.32	6403850
2019-01-30	13.46	13.70	13.37	13.59	7113362
2019-01-31	13.66	13.73	13.40	13.43	5925758
2019-02-01	13.49	13.58	13.31	13.38	6195254
2019-02-04	13.28	13.62	13.25	13.58	6282636
2019-02-05	13.56	13.74	13.53	13.61	7235788
2019-02-06	13.50	13.54	13.32	13.33	5744462
2019-02-07	13.25	13.29	12.83	12.97	6081394
2019-02-08	12.99	13.05	12.75	12.87	3680312
2019-02-11	12.76	13.14	12.70	13.05	7578552
2019-02-12	13.25	13.54	13.25	13.46	4673390
2019-02-13	13.49	13.76	13.37	13.37	5772970
2019-02-14	13.32	13.45	13.28	13.33	4443676
2019-02-15	13.51	13.93	13.48	13.93	4775778
2019-02-19	13.78	14.10	13.74	14.06	4830648
2019-02-20	14.02	14.18	14.02	14.14	5930508
2019-02-21	14.08	14.15	13.93	13.99	5490656
2019-02-22	14.16	14.18	14.00	14.04	3817392
2019-02-25	13.92	14.14	13.91	14.03	2909398
2019-02-26	14.03	14.23	14.00	14.12	3354892
2019-02-27	14.27	14.52	14.18	14.30	4296192
2019-02-28	14.27	14.33	14.06	14.20	3786878
2019-03-01	14.25	14.52	14.23	14.28	5857640
2019-03-04	14.14	14.14	13.32	13.64	9902930
2019-03-05	13.71	13.74	13.54	13.66	6979300
2019-03-06	13.61	13.61	13.30	13.35	8295080
2019-03-07	13.36	13.80	13.25	13.66	9178520
2019-03-08	13.29	13.40	12.85	13.38	7734470
2019-03-11	13.50	13.66	13.38	13.59	5349162
2019-03-12	13.65	13.79	13.56	13.65	4774562
2019-03-13	13.84	14.05	13.77	13.96	4486740
2019-03-14	13.94	14.14	13.90	14.01	6854920
2019-03-15	13.92	14.07	13.78	13.86	5614888
2019-03-18	13.93	14.09	13.82	14.01	4902636
2019-03-19	14.15	14.30	13.86	13.90	5905378
2019-03-20	13.83	14.29	13.80	14.06	7008066
2019-03-21	14.00	14.29	13.99	14.23	5009780
2019-03-22	14.02	14.08	13.71	13.78	3701622
2019-03-25	13.68	13.81	13.48	13.52	6700260
2019-03-26	13.57	14.05	13.53	13.89	5892994
2019-03-27	13.85	13.94	13.52	13.58	6408338
2019-03-28	13.51	13.77	13.48	13.73	3573882
2019-03-29	13.93	14.01	13.68	13.75	5437648
2019-04-01	13.90	14.03	13.84	13.97	7040926
2019-04-02	14.02	14.05	13.80	13.91	4136572
2019-04-03	14.04	14.20	13.78	13.86	8531822
2019-04-04	13.84	13.94	13.54	13.86	4547656
2019-04-05	13.88	14.35	13.85	14.34	4969968
2019-04-08	14.40	14.70	14.39	14.62	4081086
2019-04-09	14.62	14.71	14.45	14.67	6904456
2019-04-10	14.67	14.87	14.63	14.82	6036682
2019-04-11	14.68	14.99	14.61	14.82	12404072
2019-04-12	15.10	15.23	14.89	14.91	4573302
2019-04-15	14.91	14.99	14.74	14.81	3090206
2019-04-16	14.84	15.19	14.77	15.15	3933632
2019-04-17	15.31	15.68	15.16	15.66	8962414
2019-04-18	15.66	15.70	15.50	15.66	4485310
2019-04-22	15.83	15.89	15.53	15.54	4904062
2019-04-23	15.53	15.84	15.42	15.71	7297092
2019-04-24	15.66	15.69	15.18	15.29	3967114
2019-04-25	15.28	15.32	15.08	15.08	4491022
2019-04-26	15.01	15.05	14.64	15.04	4688526
2019-04-29	15.03	15.20	15.01	15.14	2238056
2019-04-30	15.20	15.26	14.92	14.99	2722692
2019-05-01	14.97	15.06	14.47	14.47	5392372
2019-05-02	14.30	14.40	14.02	14.04	4980522
2019-05-03	14.19	14.23	13.99	14.06	3990196
2019-05-06	13.83	14.04	13.78	14.02	3977158
2019-05-07	13.79	13.92	13.73	13.85	3848666
2019-05-08	13.84	14.23	13.83	14.05	7408132
2019-05-09	14.17	14.30	13.84	14.10	5765724
2019-05-10	14.19	14.24	13.91	14.16	3957950
2019-05-13	14.10	14.18	13.59	13.60	12392596
2019-05-14	13.71	13.99	13.64	13.93	3683852
2019-05-15	13.80	14.01	13.73	13.89	3253030
2019-05-16	14.02	14.09	13.86	13.90	3562884
2019-05-17	13.76	13.83	13.57	13.63	4137866
2019-05-20	13.59	13.71	13.54	13.55	3702252
2019-05-21	13.64	13.74	13.54	13.67	4148210
2019-05-22	13.59	13.64	13.30	13.42	6590448
2019-05-23	13.21	13.21	12.71	12.92	8712118
2019-05-24	13.03	13.11	12.81	13.00	4004656
2019-05-28	13.34	13.40	13.11	13.13	3568320
2019-05-29	12.84	13.67	12.78	13.62	9412656
2019-05-30	13.62	13.79	13.47	13.53	5408586
2019-05-31	13.37	13.71	13.26	13.50	6750876
2019-06-03	13.65	13.71	13.10	13.30	6163676
2019-06-04	13.44	13.54	13.37	13.42	3921024
2019-06-05	13.44	13.48	12.90	12.95	6518246
2019-06-06	13.00	13.23	12.94	13.14	4311374
2019-06-07	13.21	13.49	13.16	13.37	3462716
2019-06-10	13.42	13.54	13.30	13.43	2654500
2019-06-11	13.52	13.76	13.48	13.61	2719192
2019-06-12	13.49	13.52	13.31	13.28	4577818
2019-06-13	13.51	13.53	13.26	13.34	6957954
2019-06-14	13.29	13.39	13.17	13.27	2968474
2019-06-17	13.16	13.51	13.16	13.47	4268186
2019-06-18	13.55	13.70	13.50	13.61	3386274
2019-06-19	13.61	13.68	13.40	13.50	3574150
2019-06-20	13.76	13.92	13.75	13.89	3872808
2019-06-21	13.92	13.97	13.76	13.78	5796636
2019-06-24	13.79	13.86	13.59	13.84	4054174
2019-06-25	13.80	13.99	13.78	13.79	5696722
2019-06-26	13.91	14.12	13.91	13.93	10881892
2019-06-27	13.88	13.95	13.39	13.42	5700952
2019-06-28	13.45	13.54	13.32	13.49	4404802
2019-07-01	13.63	13.77	13.37	13.49	3518072
2019-07-02	13.55	13.55	13.24	13.29	4345350
2019-07-03	13.35	13.41	13.23	13.30	2097738
2019-07-05	13.38	13.48	13.21	13.35	5029226
2019-07-08	13.29	13.30	13.02	13.02	6650446
2019-07-09	13.00	13.46	12.91	13.41	5162918
2019-07-10	13.58	13.94	13.56	13.82	4350308
2019-07-11	13.84	13.87	13.65	13.81	3592842
2019-07-12	13.88	13.91	13.79	13.86	4513078
2019-07-15	13.93	14.01	13.74	13.77	3415056
2019-07-16	13.76	13.93	13.38	13.48	5130282
2019-07-17	13.47	13.54	13.25	13.32	4985606
2019-07-18	13.28	13.34	12.81	13.00	7972212
2019-07-19	13.00	13.12	12.90	13.04	6027100
2019-07-22	13.02	13.07	12.85	12.99	3402196
2019-07-23	12.99	13.10	12.95	13.09	2496860
2019-07-24	13.06	13.21	12.89	12.90	2668262
2019-07-25	12.95	12.99	12.45	12.49	5402118
2019-07-26	12.48	12.69	12.35	12.47	5387494
2019-07-29	12.55	12.55	12.20	12.32	4552530
2019-07-30	12.25	12.74	12.13	12.55	5627226
2019-07-31	12.60	12.73	12.49	12.64	5351456
2019-08-01	12.41	12.51	12.00	12.20	7027534
2019-08-02	12.26	12.33	11.89	11.92	4033498
2019-08-05	11.64	11.69	11.54	11.57	4479786
2019-08-06	11.64	11.91	11.60	11.86	6177752
2019-08-07	11.69	11.95	11.59	11.85	4928756
2019-08-08	11.92	12.23	11.83	12.23	6414224
2019-08-09	12.33	12.34	12.16	12.20	5304070
2019-08-12	12.17	12.17	11.78	11.86	4860354
2019-08-13	11.76	12.16	11.73	12.02	10885382
2019-08-14	11.72	11.76	11.45	11.62	4289440
2019-08-15	11.60	11.74	11.53	11.69	3030870
2019-08-16	11.75	11.84	11.64	11.70	4198560
2019-08-19	11.87	11.93	11.70	11.85	5717378
2019-08-20	11.79	11.82	11.58	11.59	3278026
2019-08-21	11.67	11.90	11.67	11.79	4622116
2019-08-22	11.81	11.96	11.77	11.78	2495466
2019-08-23	11.63	11.65	11.32	11.37	4175644
2019-08-26	11.48	11.63	11.46	11.51	7831782
2019-08-27	11.55	11.65	11.29	11.32	3538268
2019-08-28	11.37	11.77	11.37	11.74	6097140
2019-08-29	11.87	12.09	11.84	12.07	3742480
2019-08-30	12.09	12.12	11.82	11.95	2612478
2019-09-03	11.74	11.74	11.53	11.65	8475266
2019-09-04	11.86	12.01	11.79	11.84	13718812
2019-09-05	11.96	12.30	11.90	12.16	7445848
2019-09-06	11.99	12.06	11.85	11.96	6058296
2019-09-09	12.05	12.42	12.05	12.37	5502330
2019-09-10	12.40	12.92	12.40	12.84	6655604
2019-09-11	12.92	13.04	12.61	12.57	6723392
2019-09-12	12.42	12.74	12.26	12.68	4115804
2019-09-13	12.74	12.86	12.62	12.67	5128122
2019-09-16	13.56	14.35	13.45	14.33	13818318
2019-09-17	14.21	14.21	13.72	13.91	6221022
2019-09-18	13.75	13.91	13.51	13.56	5816778
2019-09-19	13.62	13.68	13.53	13.58	4782234
2019-09-20	13.60	13.75	13.52	13.72	4648440
2019-09-23	13.65	13.88	13.63	13.82	3011790
2019-09-24	13.77	13.80	13.50	13.57	2869828
2019-09-25	13.37	13.52	13.33	13.48	2404744
2019-09-26	13.41	13.49	13.27	13.36	2672864
2019-09-27	13.25	13.49	13.18	13.34	2878826
2019-09-30	13.23	13.49	13.23	13.32	2650816
2019-10-01	13.32	13.43	12.84	12.91	3805740
2019-10-02	12.73	12.78	12.51	12.62	11748134
2019-10-03	12.50	12.78	12.36	12.64	6157668
2019-10-04	12.67	12.84	12.58	12.82	7866848
2019-10-07	12.88	13.01	12.74	12.84	3612944
2019-10-08	12.70	12.70	12.29	12.29	5819434
2019-10-09	12.48	12.48	12.10	12.21	4586110
2019-10-10	12.26	12.45	12.23	12.44	3270214
2019-10-11	12.56	12.79	12.56	12.73	5779340
2019-10-14	12.57	12.88	12.55	12.74	2119398
2019-10-15	12.68	12.90	12.54	12.66	2800318
2019-10-16	12.62	12.76	12.49	12.53	3173018
2019-10-17	12.62	12.73	12.49	12.72	4166654
2019-10-18	12.81	12.92	12.61	12.65	3049474
2019-10-21	12.60	12.85	12.60	12.79	2122606
2019-10-22	12.83	13.11	12.62	12.84	4436772
2019-10-23	12.72	13.05	12.64	12.94	4034030
2019-10-24	13.03	13.03	12.71	12.81	2761562
2019-10-25	12.79	13.05	12.66	13.02	2212372
2019-10-28	13.08	13.16	12.92	12.92	3132488
2019-10-29	12.83	13.18	12.77	13.03	2519734
2019-10-30	13.03	13.08	12.68	12.74	6351306
2019-10-31	12.68	12.68	12.42	12.61	3924614
2019-11-01	12.69	12.98	12.69	12.97	2997374
2019-11-04	13.13	13.42	13.09	13.26	10081346
2019-11-05	13.42	13.45	13.20	13.24	3683528
2019-11-06	13.20	13.23	12.80	12.95	4569378
2019-11-07	13.35	14.06	13.27	14.04	5900260
2019-11-08	13.69	14.02	13.67	13.97	3435594
2019-11-11	13.83	13.95	13.73	13.94	3321774
2019-11-12	13.98	14.13	13.84	13.99	3748598
2019-11-13	13.88	14.03	13.82	13.90	3766378
2019-11-14	13.91	14.05	13.76	13.86	2947996
2019-11-15	13.90	14.23	13.90	14.01	2851628
2019-11-18	13.94	14.11	13.80	14.11	4224280
2019-11-19	14.00	14.09	13.89	13.96	5324996
2019-11-20	13.93	14.17	13.80	14.04	4706580
2019-11-21	14.10	14.15	13.98	14.07	4285620
2019-11-22	14.12	14.23	13.95	14.00	3049606
2019-11-25	13.88	14.17	13.84	14.14	4935032
2019-11-26	14.11	14.16	13.89	13.97	4807664
2019-11-27	13.97	14.18	13.85	14.15	3416398
2019-11-29	14.00	14.11	13.96	13.99	1997956
2019-12-02	14.09	14.09	13.75	13.82	13899714
2019-12-03	13.68	13.77	13.49	13.62	16124278
2019-12-04	13.89	14.28	13.75	14.18	13564356
2019-12-05	14.31	14.33	13.98	14.02	4481166
2019-12-06	14.00	14.71	13.99	14.67	6788726
2019-12-09	14.53	14.85	14.50	14.66	5129338
2019-12-10	14.62	14.80	14.56	14.76	5148986
2019-12-11	14.81	14.90	14.73	14.76	3988438
2019-12-12	14.76	15.28	14.76	15.24	5474828
2019-12-13	15.32	15.48	15.10	15.18	5000572
2019-12-16	15.28	15.40	15.08	15.08	4310534
2019-12-17	15.12	15.43	15.11	15.39	4194130
2019-12-18	15.36	15.53	15.26	15.47	4382440
2019-12-19	15.43	15.90	15.37	15.83	5233984
2019-12-20	15.72	15.97	15.69	15.80	5419566
2019-12-23	15.79	15.95	15.75	15.89	3820112
2019-12-24	15.91	16.05	15.84	15.93	1394990
2019-12-26	16.02	16.23	16.00	16.09	2518416
2019-12-27	16.10	16.18	15.92	16.03	3291184
2019-12-30	16.04	16.23	16.01	16.10	2323368
2019-12-31	15.98	16.28	15.93	16.18	2211738
2020-01-02	16.03	16.18	15.78	15.88	5327644
2020-01-03	16.19	16.40	15.92	16.01	4520916
2020-01-06	16.12	16.27	16.06	16.19	4845162
2020-01-07	16.12	16.17	15.89	16.11	8816854
2020-01-08	16.05	16.10	15.63	15.75	5938130
2020-01-09	15.67	16.08	15.52	16.06	8002376
2020-01-10	16.04	16.12	15.82	15.88	6073588
2020-01-13	15.90	15.91	15.63	15.86	3897370
2020-01-14	15.87	16.17	15.77	16.13	8961466
2020-01-15	15.98	16.04	15.86	15.93	3898434
2020-01-16	16.01	16.13	15.89	15.89	2808676
2020-01-17	15.93	15.98	15.78	15.86	3955744
2020-01-21	15.65	15.76	15.52	15.58	3911248
2020-01-22	15.50	15.56	15.39	15.45	5739734
2020-01-23	15.21	15.45	14.96	15.43	6011244
2020-01-24	15.39	15.41	14.93	15.14	5975112
2020-01-27	14.73	14.89	14.60	14.62	5669868
2020-01-28	14.67	14.83	14.65	14.70	4686176
2020-01-29	14.76	14.86	14.64	14.64	5042926
2020-01-30	14.45	14.75	14.43	14.71	6624518
2020-01-31	14.45	14.53	13.92	14.07	10190284
2020-02-03	14.08	14.20	13.95	14.04	5181598
2020-02-04	14.35	14.62	14.28	14.29	6984294
2020-02-05	14.62	14.85	14.57	14.62	6743238
2020-02-06	14.56	14.65	14.34	14.58	3919190
2020-02-07	14.44	14.64	14.34	14.49	4448376
2020-02-10	14.41	14.60	14.38	14.59	4302304
2020-02-11	14.83	14.92	14.62	14.66	4879254
2020-02-12	14.97	15.07	14.68	14.90	4246388
2020-02-13	14.80	14.81	14.63	14.69	2577466
2020-02-14	14.79	14.83	14.60	14.65	5017884
2020-02-18	14.50	14.79	14.47	14.76	4390140
2020-02-19	14.83	15.29	14.80	15.26	4656304
2020-02-20	15.26	15.34	15.15	15.22	3589374
2020-02-21	15.10	15.18	14.98	15.05	3077896
2020-02-24	14.49	14.53	14.23	14.29	4638632
2020-02-25	14.35	14.43	13.68	13.80	5066330
2020-02-26	13.89	14.00	13.42	13.44	6859336
2020-02-27	12.99	13.24	12.70	12.71	11568420
2020-02-28	12.25	12.90	12.23	12.90	12596396
2020-03-02	13.16	13.16	12.55	12.82	8948740
2020-03-03	12.82	12.96	12.36	12.39	8457788
2020-03-04	12.64	12.65	12.29	12.38	6348702
2020-03-05	12.23	12.42	12.03	12.13	11092406
2020-03-06	11.78	11.95	11.12	11.30	9885202
2020-03-09	8.26	8.95	6.46	7.87	19898208
2020-03-10	8.95	8.95	7.37	8.03	13260280
2020-03-11	7.84	7.87	7.25	7.54	18801484
2020-03-12	6.96	6.97	6.09	6.30	17408334
2020-03-13	6.97	7.20	6.31	7.19	14088112
2020-03-16	6.18	6.18	5.06	5.16	11915890
2020-03-17	5.28	5.28	4.50	4.57	15875682
2020-03-18	4.05	4.16	3.36	3.75	17856866
2020-03-19	3.93	4.00	3.63	3.87	19192136
2020-03-20	4.22	4.65	4.05	4.18	26959612
2020-03-23	4.13	4.31	3.99	4.16	17427538
2020-03-24	4.45	5.04	4.44	4.70	19579236
2020-03-25	4.83	5.37	4.52	5.02	17933168
2020-03-26	5.05	5.70	5.01	5.21	20312732
2020-03-27	4.89	4.98	4.56	4.75	9362464
2020-03-30	4.62	5.64	4.48	5.57	24529386
2020-03-31	5.75	6.91	5.75	6.78	47597922
2020-04-01	6.23	7.05	5.97	6.51	30057456
2020-04-02	7.11	8.06	6.56	6.99	34468462
2020-04-03	7.44	7.49	6.45	6.65	21754366
2020-04-06	6.79	6.87	6.50	6.75	13639360
2020-04-07	7.09	7.21	6.63	6.68	13249064
2020-04-08	6.75	6.83	6.52	6.82	11405656
2020-04-09	7.19	7.19	6.49	6.72	15247628
2020-04-13	6.88	6.91	6.56	6.74	13594974
2020-04-14	6.59	6.75	6.53	6.61	9081966
2020-04-15	6.25	6.25	5.89	6.11	7279784
2020-04-16	6.13	6.21	5.94	5.97	6229402
2020-04-17	6.07	6.71	5.97	6.69	15732928
2020-04-20	6.03	6.74	6.03	6.40	10523182
2020-04-21	6.13	6.35	5.98	6.22	9825982
2020-04-22	6.58	6.70	6.48	6.66	9193312
2020-04-23	6.86	7.20	6.85	6.90	8632896
2020-04-24	6.98	7.10	6.79	7.02	7483958
2020-04-27	6.84	7.09	6.67	7.01	7420274
2020-04-28	7.11	7.49	7.07	7.44	7247300
2020-04-29	7.85	8.76	7.81	8.69	10658586
2020-04-30	8.84	8.86	8.22	8.38	8937556
2020-05-01	8.23	8.23	7.56	7.82	8179456
2020-05-04	7.56	8.01	7.54	7.93	10969968
2020-05-05	8.57	8.57	7.87	7.89	9431366
2020-05-06	7.80	7.93	7.51	7.64	9647048
2020-05-07	7.93	8.02	7.65	7.71	14909884
2020-05-08	7.91	8.21	7.80	8.21	11144506
2020-05-11	8.10	8.34	8.01	8.18	5632654
2020-05-12	8.34	8.72	8.30	8.43	8140930
2020-05-13	8.36	8.44	7.98	8.05	8762848
2020-05-14	7.89	8.30	7.69	8.19	9598668
2020-05-15	8.23	8.59	8.18	8.51	5986118
2020-05-18	9.24	9.61	9.13	9.37	8223450
2020-05-19	9.35	9.72	8.98	9.00	10926078
2020-05-20	9.20	9.52	9.19	9.30	6884626
2020-05-21	9.31	9.47	9.01	9.23	7117420
2020-05-22	9.06	9.14	8.87	9.07	5726398
2020-05-26	9.46	9.48	9.08	9.14	5303778
2020-05-27	9.28	9.29	8.89	9.22	5093482
2020-05-28	9.18	9.24	8.95	9.15	6228306
2020-05-29	9.11	9.24	8.90	9.05	6470070
2020-06-01	9.04	9.53	8.95	9.49	7135500
2020-06-02	9.59	10.02	9.59	10.00	6772526
2020-06-03	10.24	10.33	9.89	10.08	6128974
2020-06-04	10.00	10.33	9.88	10.17	6050690
2020-06-05	10.80	10.95	10.70	10.74	7988866
2020-06-08	11.21	11.25	10.69	10.96	8326834
2020-06-09	10.58	10.82	10.46	10.61	9905630
2020-06-10	10.50	10.55	10.10	10.02	19288412
2020-06-11	9.45	9.64	8.89	8.91	9921826
2020-06-12	9.30	9.30	8.74	8.96	18252894
2020-06-15	8.54	9.00	8.45	8.81	11909140
2020-06-16	9.26	9.38	8.85	9.00	13851694
2020-06-17	8.99	9.00	8.59	8.63	9682616
2020-06-18	8.55	8.78	8.49	8.61	7177240
2020-06-19	8.79	8.87	8.54	8.59	10903116
2020-06-22	8.62	8.73	8.43	8.68	5531694
2020-06-23	8.81	9.01	8.75	8.92	14493084
2020-06-24	8.81	8.89	8.54	8.60	11541368
2020-06-25	8.53	8.87	8.50	8.66	9629588
2020-06-26	8.57	8.62	8.34	8.55	9101478
2020-06-29	8.65	8.82	8.50	8.73	13716742
2020-06-30	8.67	8.79	8.46	8.72	16611890
2020-07-01	8.70	8.88	8.56	8.60	4109224
2020-07-02	8.85	9.10	8.80	8.85	11487340
2020-07-06	9.01	9.02	8.59	8.68	10959944
2020-07-07	8.60	8.63	8.42	8.42	6858662
2020-07-08	8.46	8.68	8.35	8.37	8213442
2020-07-09	8.33	8.52	8.10	8.11	5758026
2020-07-10	8.11	8.45	8.10	8.44	6634382
2020-07-13	8.50	8.64	8.35	8.49	11140204
2020-07-14	8.49	8.88	8.41	8.79	10642762
2020-07-15	9.00	9.13	8.91	9.00	6959878
2020-07-16	8.93	9.01	8.74	8.79	5671624
2020-07-17	8.80	8.93	8.61	8.69	8883880
2020-07-20	8.67	8.81	8.50	8.54	5610064
2020-07-21	8.75	9.54	8.75	9.50	10529368
2020-07-22	9.34	9.43	9.16	9.39	8351562
2020-07-23	9.29	9.40	9.00	9.05	6032542
2020-07-24	9.06	9.24	8.98	9.07	6037846
2020-07-27	9.07	9.41	8.93	9.39	8599202
2020-07-28	9.32	9.38	9.06	9.07	5882496
2020-07-29	9.13	9.31	9.05	9.30	3683238
2020-07-30	9.06	9.09	8.80	8.96	6035248
2020-07-31	8.89	9.02	8.75	8.83	5381326
2020-08-03	8.90	8.93	8.68	8.86	2908978
2020-08-04	8.86	9.23	8.85	9.13	5187180
2020-08-05	9.44	9.69	9.26	9.40	6870628
2020-08-06	9.32	9.79	9.32	9.67	8160310
2020-08-07	9.60	9.99	9.51	9.96	8614714
2020-08-10	10.04	10.21	9.81	10.15	8092374
2020-08-11	10.34	10.61	10.26	10.28	12889892
2020-08-12	10.51	10.55	10.10	10.22	6393154
2020-08-13	10.13	10.29	10.02	10.14	3633296
2020-08-14	10.01	10.20	9.99	10.19	2600162
2020-08-17	10.20	10.25	10.03	10.14	4015992
2020-08-18	10.11	10.25	10.00	10.05	4782940
2020-08-19	10.02	10.09	9.92	9.96	2777120
2020-08-20	9.80	10.02	9.75	9.90	4231344
2020-08-21	9.83	9.93	9.62	9.69	4024968
2020-08-24	9.76	10.12	9.74	10.09	5904498
2020-08-25	10.18	10.27	10.05	10.17	3163284
2020-08-26	10.17	10.17	9.88	9.98	3393226
2020-08-27	10.00	10.05	9.80	10.02	3716708
2020-08-28	10.08	10.17	9.97	10.07	3091320
2020-08-31	10.12	10.12	9.83	9.84	3952434
2020-09-01	9.84	10.06	9.70	9.98	4033980
2020-09-02	9.99	10.08	9.87	9.93	6800216
2020-09-03	9.84	10.21	9.79	9.80	7478132
2020-09-04	9.90	9.92	9.57	9.87	9055766
2020-09-08	9.57	9.70	8.90	8.92	9587948
2020-09-09	9.03	9.25	8.97	9.22	4823668
2020-09-10	9.21	9.33	8.95	9.04	5762128
2020-09-11	9.08	9.21	8.90	8.97	4381072
2020-09-14	9.01	9.05	8.80	9.02	4257196
2020-09-15	9.14	9.30	8.91	8.92	4797176
2020-09-16	9.01	9.43	8.91	9.10	21603772
2020-09-17	8.99	9.04	8.80	8.97	17208248
2020-09-18	8.95	8.96	8.75	8.79	5519212
2020-09-21	8.55	8.55	8.17	8.32	7351430
2020-09-22	8.36	8.60	8.34	8.50	5278134
2020-09-23	8.53	8.65	8.19	8.20	5538248
2020-09-24	8.09	8.41	7.99	8.26	5669094
2020-09-25	8.16	8.24	8.01	8.08	4993488
2020-09-28	8.25	8.43	8.24	8.36	3975612
2020-09-29	8.29	8.31	7.93	8.03	6826106
2020-09-30	8.06	8.21	7.99	8.01	6356746
2020-10-01	7.93	8.06	7.72	7.77	7613512
2020-10-02	7.50	7.96	7.43	7.82	7402438
2020-10-05	7.97	8.08	7.84	8.07	5642898
2020-10-06	8.20	8.37	8.00	8.13	8505778
2020-10-07	8.17	8.45	8.11	8.39	5500974
2020-10-08	8.48	9.09	8.46	8.99	10309306
2020-10-09	9.05	9.06	8.73	8.94	10524794
2020-10-12	8.94	9.08	8.84	9.00	3940294
2020-10-13	8.91	9.05	8.88	8.92	6153558
2020-10-14	8.97	9.34	8.95	9.01	7029094
2020-10-15	8.81	9.04	8.68	8.98	6083472
2020-10-16	8.95	9.04	8.76	8.80	4087792
2020-10-19	8.87	8.95	8.69	8.71	4877496
2020-10-20	8.77	8.90	8.56	8.71	5999744
2020-10-21	8.65	8.74	8.46	8.47	4347014
2020-10-22	8.47	8.65	8.39	8.57	6066184
2020-10-23	8.68	8.68	8.40	8.54	5922800
2020-10-26	8.39	8.40	8.11	8.15	6132990
2020-10-27	8.13	8.30	8.09	8.20	5090802
2020-10-28	7.88	8.07	7.82	7.88	4900540
2020-10-29	7.71	7.87	7.59	7.84	6100558
2020-10-30	7.83	7.98	7.70	7.98	6155190
2020-11-02	8.12	8.23	7.95	8.10	6159430
2020-11-03	8.29	8.49	8.25	8.34	4863846
2020-11-04	8.34	8.52	8.14	8.38	5293292
2020-11-05	8.55	8.65	8.39	8.40	9215306
2020-11-06	8.42	8.48	8.18	8.20	4386954
2020-11-09	9.10	10.12	8.98	10.01	15316488
2020-11-10	10.14	10.43	9.92	10.41	9126170
2020-11-11	10.50	10.85	10.44	10.71	8727922
2020-11-12	10.50	10.50	9.85	9.94	8670712
2020-11-13	9.90	10.12	9.81	10.04	8745352
2020-11-16	10.66	10.66	10.23	10.48	6800602
2020-11-17	10.30	10.70	10.23	10.64	5284602
2020-11-18	10.73	11.05	10.69	10.86	6422374
2020-11-19	10.73	10.80	10.45	10.69	7664222
2020-11-20	10.65	10.89	10.59	10.86	4671884
2020-11-23	11.02	11.43	10.99	11.40	7262612
2020-11-24	11.71	12.26	11.59	11.97	8641148
2020-11-25	11.83	12.07	11.77	11.84	5869028
2020-11-27	11.81	12.15	11.70	12.01	2916774
2020-11-30	11.92	11.94	11.42	11.42	6479402
2020-12-01	11.77	11.83	11.43	11.57	5455066
2020-12-02	11.62	12.02	11.54	11.72	7710256
2020-12-03	11.78	12.07	11.65	11.95	6603938
2020-12-04	12.16	12.62	12.14	12.58	16669548
2020-12-07	12.42	12.54	12.21	12.24	7506568
2020-12-08	12.12	12.32	12.04	12.27	18337252
2020-12-09	12.34	12.46	11.98	12.16	8549594
2020-12-10	12.14	12.77	12.14	12.53	7060040
2020-12-11	12.46	12.62	12.28	12.53	4252344
2020-12-14	12.69	12.75	12.19	12.26	7795890
2020-12-15	12.43	12.65	12.24	12.62	4453030
2020-12-16	12.60	12.64	12.09	12.17	7393212
2020-12-17	12.31	12.38	12.11	12.30	4401548
2020-12-18	12.24	12.43	12.03	12.07	4625888
2020-12-21	11.45	11.85	11.37	11.75	4814968
2020-12-22	11.70	11.74	11.47	11.53	3049700
2020-12-23	11.75	12.06	11.71	12.03	3520622
2020-12-24	12.00	12.02	11.81	11.98	1431696
2020-12-28	12.05	12.06	11.65	11.76	3206278
2020-12-29	11.96	12.08	11.75	11.90	4798724
2020-12-30	11.90	12.23	11.87	12.17	4647872
2020-12-31	12.14	12.26	12.03	12.03	3554338
2021-01-04	12.16	12.41	12.05	12.22	10015252
2021-01-05	12.29	13.35	12.20	13.28	12383330
2021-01-06	13.40	13.62	13.23	13.33	9095910
2021-01-07	13.47	13.66	13.35	13.57	4742682
2021-01-08	13.71	13.72	13.16	13.45	5657932
2021-01-11	13.03	13.35	12.90	13.24	17181036
2021-01-12	13.38	13.47	13.16	13.42	9161614
2021-01-13	13.38	13.44	13.10	13.19	6612668
2021-01-14	13.12	13.21	12.89	13.02	8602846
2021-01-15	12.84	12.88	12.35	12.39	21960708
2021-01-19	12.42	12.49	12.18	12.38	8498744
2021-01-20	12.53	12.57	12.31	12.46	4426572
2021-01-21	12.41	12.49	12.01	12.32	4487050
2021-01-22	12.00	12.27	11.93	12.17	5696078
2021-01-25	12.07	12.25	11.89	12.25	4694910
2021-01-26	12.37	12.44	11.89	11.91	5739414
2021-01-27	11.69	11.99	11.43	11.45	7532114
2021-01-28	11.56	11.68	11.34	11.56	9336332
2021-01-29	11.45	11.75	11.20	11.29	8889044
2021-02-01	11.44	11.60	11.25	11.49	5155356
2021-02-02	11.83	12.02	11.65	11.81	5870138
2021-02-03	11.90	12.29	11.87	12.25	5580556
2021-02-04	12.30	12.38	11.97	12.34	8184678
2021-02-05	12.58	12.67	12.43	12.63	8325866
2021-02-08	12.73	12.92	12.60	12.85	7514824
2021-02-09	12.81	12.88	12.58	12.76	4619562
2021-02-10	12.85	13.09	12.79	12.98	6610412
2021-02-11	12.97	13.25	12.97	13.13	4698182
2021-02-12	13.03	13.46	12.99	13.45	5069460
2021-02-16	13.69	13.93	13.61	13.81	9698480
2021-02-17	13.76	13.90	13.59	13.87	5603364
2021-02-18	13.89	13.98	13.66	13.82	5656204
2021-02-19	13.82	14.04	13.77	13.86	5241292
2021-02-22	13.95	14.53	13.92	14.31	5622560
2021-02-23	14.46	14.50	13.84	14.45	6855662
2021-02-24	14.50	15.07	14.15	14.57	10065048
2021-02-25	14.66	14.77	14.04	14.04	7675208
2021-02-26	13.85	14.03	13.51	13.65	7465154
2021-03-01	13.93	14.31	13.86	14.27	7638050
2021-03-02	14.21	14.56	14.14	14.34	6513282
2021-03-03	14.40	15.01	14.39	14.88	9455298
2021-03-04	15.03	15.48	14.72	15.18	14892898
2021-03-05	15.54	15.96	15.22	15.53	13962562
2021-03-08	15.56	15.62	15.18	15.23	9342902
2021-03-09	15.30	15.53	15.15	15.27	8332910
2021-03-10	15.42	15.91	15.26	15.90	5633078
2021-03-11	16.01	16.32	15.91	16.06	5246560
2021-03-12	16.05	16.16	15.96	16.12	13011632
2021-03-15	16.05	16.24	15.89	16.21	5075006
2021-03-16	16.08	16.11	15.50	15.55	5934256
2021-03-17	15.40	15.96	15.39	15.62	4768616
2021-03-18	15.39	15.60	14.75	14.79	14199626
2021-03-19	14.80	15.18	14.65	15.05	10078206
2021-03-22	14.93	15.08	14.70	14.78	8973632
2021-03-23	14.41	14.61	14.25	14.45	12039698
2021-03-24	14.70	15.39	14.70	15.05	10028274
2021-03-25	14.80	15.26	14.68	15.26	10272966
2021-03-26	15.60	15.63	15.25	15.51	7522088
2021-03-29	15.38	15.48	15.17	15.33	5312608
2021-03-30	15.17	15.46	15.14	15.33	4219396
2021-03-31	15.41	15.54	15.27	15.44	4648790
2021-04-01	15.52	15.80	15.15	15.79	7716210
2021-04-05	15.68	15.76	15.32	15.41	6125834
2021-04-06	15.50	15.84	15.42	15.57	4312172
2021-04-07	15.52	15.61	15.23	15.28	4579006
2021-04-08	15.26	15.52	15.03	15.47	4154954
2021-04-09	15.47	15.60	15.37	15.43	5537964
2021-04-12	15.58	15.58	15.29	15.31	6232116
2021-04-13	15.31	15.43	15.15	15.16	4310660
2021-04-14	15.26	15.81	15.24	15.71	6159042
2021-04-15	15.74	15.80	15.50	15.52	3502526
2021-04-16	15.64	15.74	15.41	15.42	5120314
2021-04-19	15.46	15.52	15.19	15.29	4606588
2021-04-20	15.18	15.31	14.51	14.70	5285808
2021-04-21	14.43	14.99	14.43	14.89	5387410
2021-04-22	14.89	14.89	14.46	14.69	8561004
2021-04-23	14.81	14.88	14.57	14.79	3993684
2021-04-26	14.78	15.02	14.75	14.90	2418994
2021-04-27	15.01	15.19	14.90	15.02	9649654
2021-04-28	15.10	15.40	15.05	15.31	10595172
2021-04-29	15.61	15.65	15.22	15.37	5376070
2021-04-30	15.18	15.31	15.08	15.19	4397294
2021-05-03	15.22	15.71	15.19	15.69	5545964
2021-05-04	15.79	15.88	15.38	15.60	8701398
2021-05-05	15.76	16.27	15.61	16.25	5262436
2021-05-06	16.34	16.63	15.94	16.60	5926178
2021-05-07	16.47	17.23	16.33	17.18	8466020
2021-05-10	17.30	17.38	16.94	17.16	8093876
2021-05-11	16.92	17.02	16.63	16.76	6097442
2021-05-12	16.84	17.18	16.77	16.80	6540264
2021-05-13	16.57	16.90	16.35	16.52	7300026
2021-05-14	16.80	17.33	16.76	17.19	5791136
2021-05-17	17.16	17.57	17.06	17.54	4658484
2021-05-18	17.57	17.71	17.23	17.35	4038898
2021-05-19	16.94	17.04	16.45	16.57	5951534
2021-05-20	16.55	16.67	16.29	16.60	5587952
2021-05-21	16.82	16.92	16.44	16.55	3630054
2021-05-24	16.66	16.80	16.42	16.77	2152420
2021-05-25	16.70	16.81	16.38	16.44	4187364
2021-05-26	16.39	16.92	16.39	16.87	3596198
2021-05-27	16.96	17.30	16.96	17.26	4520408
2021-05-28	17.35	17.44	17.25	17.31	3810434
2021-06-01	17.78	18.25	17.78	18.18	6729324
2021-06-02	18.33	18.73	18.19	18.57	6182532
2021-06-03	18.46	18.65	18.36	18.58	3398628
2021-06-04	18.72	18.84	18.54	18.80	4438210
2021-06-07	18.80	18.90	18.62	18.76	2949710
2021-06-08	18.50	18.99	18.50	18.84	5113246
2021-06-09	18.96	19.00	18.50	18.52	4320924
2021-06-10	18.72	18.79	18.35	18.49	3875232
2021-06-11	18.73	18.83	18.56	18.61	2854808
2021-06-14	18.66	19.05	18.65	18.75	4836100
2021-06-15	18.86	19.02	18.76	18.98	5588392
2021-06-16	18.99	19.00	18.49	18.30	12874292
2021-06-17	18.23	18.40	17.38	17.52	14346526
2021-06-18	17.12	17.56	16.93	17.21	7073428
2021-06-21	17.37	18.27	17.32	18.17	6540324
2021-06-22	18.11	18.28	17.81	18.23	3921766
2021-06-23	18.29	18.60	18.13	18.14	5531146
2021-06-24	18.22	18.26	17.99	18.23	2983486
2021-06-25	18.32	18.53	18.06	18.43	3809328
2021-06-28	18.29	18.30	17.77	17.92	7743740
2021-06-29	18.07	18.15	17.97	18.05	5294546
2021-06-30	18.13	18.41	18.06	18.14	4615900
2021-07-01	18.53	18.70	18.42	18.44	3277750
2021-07-02	18.30	18.40	18.01	18.23	4461642
2021-07-06	18.36	18.36	17.73	17.95	9217274
2021-07-07	17.93	18.22	17.59	17.74	5357280
2021-07-08	17.38	17.93	17.26	17.60	6022898
2021-07-09	17.86	17.88	17.60	17.88	5009542
2021-07-12	17.63	17.91	17.53	17.77	2819864
2021-07-13	17.67	17.78	17.48	17.69	3256352
2021-07-14	17.82	18.10	17.16	17.24	3995848
2021-07-15	17.10	17.30	16.77	16.90	4710326
2021-07-16	17.12	17.12	16.14	16.20	6676598
2021-07-19	15.58	15.76	15.12	15.36	14762010
2021-07-20	15.39	15.99	15.23	15.73	5792030
2021-07-21	16.06	16.44	16.04	16.37	7046588
2021-07-22	16.41	16.48	16.12	16.35	3814374
2021-07-23	16.40	16.47	16.19	16.30	3653858
2021-07-26	16.32	16.80	16.29	16.48	7666286
2021-07-27	16.35	16.35	15.99	16.21	5245770
2021-07-28	16.23	16.44	16.04	16.38	7187986
2021-07-29	16.58	16.81	16.50	16.68	4427662
2021-07-30	16.66	16.67	16.21	16.51	4371732
2021-08-02	16.49	17.08	16.24	16.25	3256332
2021-08-03	16.19	16.84	16.09	16.66	6065430
2021-08-04	16.40	16.40	16.06	16.12	5939402
2021-08-05	16.40	16.55	16.12	16.28	7550444
2021-08-06	16.44	16.72	16.30	16.66	4575326
2021-08-09	16.45	16.59	16.19	16.37	4364606
2021-08-10	16.48	16.96	16.47	16.88	4300106
2021-08-11	16.85	16.91	16.46	16.83	5677958
2021-08-12	16.81	16.86	16.51	16.64	3867850
2021-08-13	16.65	16.73	16.47	16.50	2221922
2021-08-16	16.22	16.23	15.98	16.11	3493976
2021-08-17	15.92	16.21	15.81	15.92	5574850
2021-08-18	15.99	16.07	15.62	15.63	4251238
2021-08-19	15.28	15.29	14.77	15.20	7323272
2021-08-20	14.93	15.42	14.88	15.41	6305464
2021-08-23	15.90	16.13	15.76	16.07	4878046
2021-08-24	16.29	16.34	16.13	16.25	4947894
2021-08-25	16.24	16.33	16.11	16.24	3305498
2021-08-26	16.10	16.26	15.95	15.99	3585340
2021-08-27	16.16	16.82	16.13	16.81	7964846
2021-08-30	16.86	16.93	16.64	16.68	7480764
2021-08-31	16.56	16.72	16.49	16.54	7765346
2021-09-01	16.53	16.70	16.46	16.64	12908832
2021-09-02	16.85	17.54	16.79	17.48	9966938
2021-09-03	17.53	17.55	17.35	17.50	4608360
2021-09-07	17.40	17.45	17.14	17.16	3987058
2021-09-08	17.23	17.34	16.84	16.85	3676932
2021-09-09	16.76	17.08	16.62	16.81	4656462
2021-09-10	17.08	17.30	16.72	16.72	3580238
2021-09-13	17.05	17.40	17.00	17.35	4533506
2021-09-14	17.50	17.58	16.84	17.01	5628294
2021-09-15	17.29	17.79	17.27	17.49	14817072
2021-09-16	17.39	17.57	17.24	17.30	13019996
2021-09-17	17.02	17.27	16.66	16.67	5615612
2021-09-20	16.19	16.34	15.86	16.09	5978822
2021-09-21	16.25	16.39	15.97	16.28	6834926
2021-09-22	16.54	17.17	16.54	16.94	6342582
2021-09-23	17.14	17.53	17.05	17.51	5894798
2021-09-24	17.38	17.70	17.28	17.62	4354806
2021-09-27	17.97	18.28	17.78	18.00	5466152
2021-09-28	18.19	18.29	17.77	17.99	8020976
2021-09-29	17.92	18.26	17.74	18.15	4057446
2021-09-30	18.15	18.56	17.93	18.27	9929160
2021-10-01	18.30	18.50	18.19	18.40	5801932
2021-10-04	18.63	19.30	18.63	19.06	8045344
2021-10-05	19.26	19.65	19.12	19.53	7966016
2021-10-06	19.14	19.32	18.82	19.16	13037188
2021-10-07	19.14	19.75	19.09	19.46	5025240
2021-10-08	19.63	19.97	19.60	19.88	4939286
2021-10-11	20.33	20.75	20.10	20.11	5491712
2021-10-12	20.06	20.30	19.95	20.02	5936962
2021-10-13	19.87	20.18	19.75	20.12	4082982
2021-10-14	20.47	20.88	20.44	20.82	5525078
2021-10-15	21.02	21.33	21.00	21.18	4754218
2021-10-18	21.44	21.67	21.02	21.21	5069770
2021-10-19	21.24	21.43	21.18	21.36	4512650
2021-10-20	21.24	21.54	21.18	21.41	3546932
2021-10-21	21.28	21.40	20.95	21.17	4310488
2021-10-22	21.27	21.54	21.22	21.37	3158440
2021-10-25	21.68	21.82	21.27	21.35	3778264
2021-10-26	21.39	21.44	21.17	21.21	3674028
2021-10-27	20.84	21.34	20.67	20.84	3929594
2021-10-28	20.72	21.49	20.52	21.47	10257542
2021-10-29	21.29	21.35	20.93	21.26	3898854
2021-11-01	21.46	21.82	21.32	21.62	4809344
2021-11-02	21.50	21.60	21.25	21.41	3654466
2021-11-03	21.01	21.41	20.90	21.24	4944356
2021-11-04	21.81	21.81	20.70	21.15	6319644
2021-11-05	21.62	22.05	21.16	21.79	10016376
2021-11-08	21.80	22.17	21.70	21.78	15443678
2021-11-09	21.75	22.00	21.50	21.80	6558266
2021-11-10	21.70	21.82	21.05	21.22	6469078
2021-11-11	21.24	21.30	20.86	20.87	3914426
2021-11-12	20.71	20.82	20.61	20.73	5026540
2021-11-15	20.62	20.94	20.43	20.87	6004776
2021-11-16	20.97	21.19	20.83	20.89	4094932
2021-11-17	20.70	21.20	20.61	20.65	5243336
2021-11-18	20.72	21.15	20.66	21.05	4786770
2021-11-19	20.48	20.61	19.93	20.18	6587778
2021-11-22	19.79	20.57	19.63	20.37	7412860
2021-11-23	20.70	21.21	20.57	21.20	5839366
2021-11-24	21.09	21.75	21.01	21.72	5289664
2021-11-26	20.62	20.97	20.13	20.48	8394092
2021-11-29	21.18	21.24	20.60	20.94	6169214
2021-11-30	20.43	20.89	20.04	20.41	6898666
2021-12-01	20.85	21.03	19.95	19.96	6349426
2021-12-02	19.74	20.30	19.56	20.19	7538352
2021-12-03	20.49	20.74	20.01	20.22	6302292
2021-12-06	20.60	21.28	20.48	21.04	6047528
2021-12-07	21.57	21.99	21.45	21.75	5985574
2021-12-08	21.73	21.93	21.39	21.31	10307850
2021-12-09	20.96	21.04	20.67	20.74	11010476
2021-12-10	21.04	21.08	20.51	20.81	4878168
2021-12-13	20.49	20.63	19.92	19.93	6555066
2021-12-14	19.73	20.18	19.69	19.76	5963650
2021-12-15	19.67	19.87	19.19	19.80	4673228
2021-12-16	20.11	20.44	19.94	19.95	5251038
2021-12-17	19.52	19.74	19.20	19.38	5080696
2021-12-20	18.73	19.32	18.70	19.31	6503750
2021-12-21	19.62	19.97	19.61	19.91	5963134
2021-12-22	19.89	20.43	19.73	20.21	3436562
2021-12-23	20.27	20.53	20.27	20.27	2904082
2021-12-27	20.27	21.08	20.16	21.04	3134838
2021-12-28	21.08	21.38	20.96	20.98	3013406
2021-12-29	20.77	21.28	20.75	20.95	3559932
2021-12-30	21.05	21.18	20.81	20.93	3219024
2021-12-31	20.93	21.25	20.86	21.13	3128240
2022-01-03	21.16	21.79	21.16	21.52	3873506
2022-01-04	21.39	21.84	21.33	21.52	8231190
2022-01-05	21.61	22.11	21.55	21.68	9481590
2022-01-06	22.03	22.92	22.00	22.87	7830078
2022-01-07	22.90	23.67	22.78	23.65	7308824
2022-01-10	23.50	23.65	23.02	23.53	5314078
2022-01-11	23.86	24.18	23.57	24.13	5942222
2022-01-12	24.34	24.73	24.32	24.69	7969364
2022-01-13	24.71	25.17	24.59	25.14	8244706
2022-01-14	25.11	26.09	25.10	25.97	9865216
2022-01-18	26.56	27.07	25.99	26.39	11942868
2022-01-19	26.64	26.67	26.18	26.53	10551166
2022-01-20	26.31	26.94	26.21	26.39	8192654
2022-01-21	25.81	26.06	25.16	25.40	14496474
2022-01-24	24.38	25.17	23.89	24.65	13859624
2022-01-25	24.32	25.51	24.10	25.35	10281200
2022-01-26	25.86	26.01	25.01	25.30	11579130
2022-01-27	25.88	26.07	25.18	25.60	5196206
2022-01-28	25.64	25.95	25.19	25.45	5305014
2022-01-31	25.33	25.57	25.14	25.46	6290320
2022-02-01	25.19	26.25	25.12	26.24	6449288
2022-02-02	26.22	26.52	25.96	26.41	5436928
2022-02-03	26.23	26.64	25.93	26.37	5689434
2022-02-04	26.54	27.20	26.49	26.79	7168864
2022-02-07	26.69	27.01	26.27	26.69	5940806
2022-02-08	26.55	26.55	25.06	25.30	14717274
2022-02-09	25.41	26.01	25.37	25.67	5815008
2022-02-10	25.56	26.32	25.47	25.82	5324936
2022-02-11	26.05	26.62	25.84	26.52	4910098
2022-02-14	26.44	26.55	25.97	26.33	5362226
2022-02-15	25.61	26.36	25.60	26.35	4753256
2022-02-16	26.58	27.36	26.54	27.04	7276330
2022-02-17	26.85	27.37	26.73	26.96	4486490
2022-02-18	26.67	26.80	25.90	25.94	6583764
2022-02-22	26.59	26.73	25.68	26.09	12120546
2022-02-23	26.39	26.70	25.98	26.09	5408920
2022-02-24	26.50	26.50	25.55	26.24	6474890
2022-02-25	26.28	27.45	26.21	27.38	10767702
2022-02-28	27.38	27.99	27.24	27.92	10235112
2022-03-01	28.38	28.44	27.63	28.00	9456024
2022-03-02	28.44	29.16	28.37	28.81	10068642
2022-03-03	28.52	30.33	28.30	28.58	10459796
2022-03-04	28.80	29.65	28.74	29.49	9576232
2022-03-07	29.85	30.04	29.49	29.80	11489274
2022-03-08	30.19	30.92	29.33	29.86	11823882
2022-03-09	29.24	29.81	28.56	28.96	8830524
2022-03-10	29.04	30.21	28.97	30.11	8680208
2022-03-11	29.74	30.63	29.66	30.45	5719322
2022-03-14	30.14	30.26	28.54	28.93	11275494
2022-03-15	27.54	29.09	27.39	28.91	14168606
2022-03-16	29.30	29.43	28.84	29.13	6768748
2022-03-17	29.85	30.71	29.73	30.66	11139384
2022-03-18	30.50	30.86	30.32	30.38	5004778
2022-03-21	30.94	31.35	30.76	31.29	6390056
2022-03-22	31.31	31.34	30.59	30.87	4797910
2022-03-23	31.40	31.88	31.30	31.63	5166912
2022-03-24	31.62	31.77	31.24	31.51	4264106
2022-03-25	31.26	32.05	31.19	31.86	4640160
2022-03-28	31.19	31.39	30.78	31.14	5104828
2022-03-29	30.50	31.17	29.92	31.15	5801720
2022-03-30	31.50	31.96	31.01	31.36	4900920
2022-03-31	31.14	31.61	30.96	30.99	4623856
2022-04-01	30.92	31.71	30.90	31.53	5979392
2022-04-04	31.86	32.04	31.43	32.01	6166800
2022-04-05	32.21	32.72	31.24	31.30	5488378
2022-04-06	31.54	31.74	30.69	31.13	6077788
2022-04-07	31.17	31.54	30.82	31.53	5153900
2022-04-08	31.67	32.16	31.59	32.14	4785832
2022-04-11	31.81	31.94	31.08	31.23	5675800
2022-04-12	31.91	32.39	31.71	32.24	5461824
2022-04-13	32.39	32.77	32.07	32.73	4239772
2022-04-14	32.60	32.93	32.55	32.89	3801374
2022-04-18	33.12	33.88	33.11	33.60	5127756
2022-04-19	33.30	33.76	33.08	33.47	3732218
2022-04-20	33.75	34.63	33.75	34.39	4913458
2022-04-21	34.73	35.30	32.95	33.08	6801720
2022-04-22	32.84	32.91	31.79	31.94	6563126
2022-04-25	30.77	31.01	29.80	30.67	9387866
2022-04-26	30.88	31.19	30.19	30.32	5894104
2022-04-27	30.54	31.02	29.90	30.77	5779680
2022-04-28	31.28	31.60	30.01	31.32	6888704
2022-04-29	31.33	31.77	30.74	30.94	6233514
2022-05-02	30.41	30.78	29.82	30.62	5032618
2022-05-03	30.55	32.02	30.55	31.90	4491172
2022-05-04	32.59	32.86	31.65	32.82	5159116
2022-05-05	33.10	33.36	31.26	31.91	4339726
2022-05-06	32.20	32.44	31.32	31.86	4315928
2022-05-09	31.07	31.24	29.17	29.29	7630090
2022-05-10	29.74	30.53	28.65	29.23	7820792
2022-05-11	29.77	30.65	29.17	29.25	5191546
2022-05-12	29.19	29.34	28.18	28.80	7062958
2022-05-13	29.28	30.44	29.28	30.42	4581206
2022-05-16	30.46	31.63	30.39	31.48	5018996
2022-05-17	31.93	31.96	31.28	31.52	4853228
2022-05-18	31.69	31.75	30.27	30.58	4227498
2022-05-19	30.06	31.42	29.94	30.90	3868242
2022-05-20	31.18	31.43	30.35	30.92	4421250
2022-05-23	31.26	32.46	31.20	32.13	3759052
2022-05-24	31.83	32.19	31.46	32.18	3847484
2022-05-25	32.16	32.81	32.11	32.51	2907546
2022-05-26	32.79	33.12	32.65	32.88	3976570
2022-05-27	32.80	33.47	32.64	33.47	3211400
2022-05-31	34.60	34.73	33.16	33.17	4701214
2022-06-01	33.63	34.19	33.27	33.76	3192208
2022-06-02	33.59	34.44	33.37	34.08	3921674
2022-06-03	34.00	34.24	33.44	33.84	3901556
2022-06-06	34.25	34.26	33.23	33.42	3275444
2022-06-07	33.27	34.39	33.11	34.32	3523214
2022-06-08	34.19	34.54	33.83	34.16	3932212
2022-06-09	33.87	33.93	33.31	33.33	3043828
2022-06-10	32.88	33.04	32.04	32.43	5142366
2022-06-13	31.27	31.50	30.02	30.80	5528462
2022-06-14	31.34	31.57	29.84	30.28	5493488
2022-06-15	30.33	30.61	29.19	29.65	8832864
2022-06-16	28.65	28.78	27.54	27.85	13493994
2022-06-17	27.39	27.63	25.39	26.24	11256872
2022-06-21	27.11	27.75	27.04	27.48	6716188
2022-06-22	25.86	26.62	25.71	26.03	7345572
2022-06-23	26.21	26.38	24.68	24.88	8965496
2022-06-24	25.44	25.79	25.10	25.26	8937242
2022-06-27	25.58	26.71	25.45	26.68	8154572
2022-06-28	27.54	28.05	27.29	27.90	7470260
2022-06-29	28.43	28.57	27.08	27.18	8238210
2022-06-30	26.55	27.19	26.17	26.84	7330356
2022-07-01	27.06	27.68	26.58	27.39	4984808
2022-07-05	26.68	26.79	24.47	25.67	8751402
2022-07-06	25.36	25.78	23.51	24.14	10162406
2022-07-07	25.02	25.24	24.67	24.93	9935346
2022-07-08	25.21	25.29	24.48	24.68	5968388
2022-07-11	24.36	24.71	24.03	24.50	6588982
2022-07-12	23.90	24.23	23.50	23.96	7975902
2022-07-13	23.69	24.29	23.56	23.78	7240424
2022-07-14	22.81	23.32	22.30	23.31	8256248
2022-07-15	23.87	24.01	23.41	23.65	5174208
2022-07-18	24.24	24.86	24.18	24.41	5849694
2022-07-19	24.30	25.13	24.29	25.02	10212216
2022-07-20	24.82	25.67	24.72	25.53	5362510
2022-07-21	24.65	25.27	24.38	25.25	5868818
2022-07-22	25.35	25.57	24.73	24.90	4658370
2022-07-25	25.26	26.04	25.16	25.77	5426630
2022-07-26	26.19	26.44	25.38	25.44	5647086
2022-07-27	25.69	26.31	25.56	26.28	6012116
2022-07-28	26.59	26.72	25.99	26.66	5091494
2022-07-29	27.25	27.73	27.22	27.60	5346052
2022-08-01	27.14	27.47	26.74	27.10	5049984
2022-08-02	27.10	27.26	26.73	27.03	3979538
2022-08-03	27.25	27.39	26.05	26.07	5123542
2022-08-04	26.05	26.52	25.37	25.46	7577794
2022-08-05	25.17	26.22	25.02	26.00	8206254
2022-08-08	26.12	26.49	25.97	26.25	5218144
2022-08-09	27.14	27.28	26.20	26.35	4650336
2022-08-10	26.52	27.14	26.17	26.93	4147342
2022-08-11	27.46	28.30	27.41	27.92	4706124
2022-08-12	27.79	28.15	27.48	28.15	3527916
2022-08-15	26.97	27.50	26.58	27.37	4328542
2022-08-16	27.73	27.83	26.99	27.17	4522404
2022-08-17	27.01	27.48	26.94	27.28	4436838
2022-08-18	27.69	28.02	27.61	28.00	4951382
2022-08-19	27.85	28.08	27.58	27.26	10587704
2022-08-22	27.12	27.35	26.56	27.33	10589526
2022-08-23	28.00	28.43	27.81	28.07	6849274
2022-08-24	27.99	28.40	27.81	28.30	4803378
2022-08-25	28.50	28.94	28.43	28.90	5937512
2022-08-26	29.05	29.30	28.38	28.45	4231890
2022-08-29	28.25	29.21	28.23	29.00	4398762
2022-08-30	28.53	28.63	27.51	27.76	4485728
2022-08-31	27.06	28.10	26.97	27.41	3735048
2022-09-01	26.87	27.25	26.68	26.97	3951522
2022-09-02	27.72	27.95	27.33	27.51	3139752
2022-09-06	27.80	27.89	26.82	26.89	4501112
2022-09-07	26.09	26.61	26.04	26.28	3351782
2022-09-08	26.37	26.67	26.01	26.57	4287782
2022-09-09	27.25	27.81	27.19	27.60	3339750
2022-09-12	28.12	28.68	27.99	28.13	4268614
2022-09-13	27.67	28.24	27.36	27.41	3931880
2022-09-14	27.69	28.44	27.64	27.77	8887554
2022-09-15	27.18	27.62	26.85	27.05	11214020
2022-09-16	26.85	26.99	26.25	26.96	5112408
2022-09-19	26.04	27.02	25.98	26.95	3445542
2022-09-20	26.71	26.83	26.10	26.61	3303016
2022-09-21	27.14	27.19	25.83	25.85	4461096
2022-09-22	26.32	26.40	25.37	25.39	5310430
2022-09-23	24.25	24.35	23.37	23.45	6561402
2022-09-26	23.27	23.63	22.23	22.39	7351614
2022-09-27	22.85	23.08	22.38	22.63	8560402
2022-09-28	22.80	23.46	22.64	23.29	10099400
2022-09-29	23.18	23.44	22.64	23.37	4614072
2022-09-30	23.17	23.73	22.91	23.29	4161972
2022-10-03	24.33	25.21	24.22	25.08	5350336
2022-10-04	25.72	26.79	25.56	26.77	5851922
2022-10-05	26.60	27.16	25.93	26.90	5542842
2022-10-06	26.68	27.29	26.56	27.01	4851910
2022-10-07	27.17	27.70	26.97	27.44	5998054
2022-10-10	27.45	27.96	26.64	26.86	2726688
2022-10-11	26.26	27.03	26.09	26.40	5557380
2022-10-12	26.28	26.61	25.64	26.22	5059940
2022-10-13	25.69	27.44	25.69	27.32	5450214
2022-10-14	26.95	27.38	26.45	26.47	5612530
2022-10-17	27.08	27.59	26.75	26.77	3478370
2022-10-18	27.09	27.20	25.97	26.60	3909058
2022-10-19	26.77	27.73	26.76	27.67	4237500
2022-10-20	28.03	28.85	27.98	28.34	6740764
2022-10-21	28.41	29.44	28.33	29.33	5651208
2022-10-24	29.12	29.65	28.95	29.32	4144594
2022-10-25	29.36	29.76	29.20	29.69	3157372
2022-10-26	29.84	30.53	29.80	30.07	3732518
2022-10-27	30.43	30.75	29.92	30.03	3641660
2022-10-28	30.10	30.25	29.36	29.92	3360560
2022-10-31	29.53	30.35	29.48	29.97	3387616
2022-11-01	30.54	30.62	30.07	30.18	2841600
2022-11-02	30.14	30.63	29.62	29.95	3847662
2022-11-03	29.51	30.35	29.29	30.01	4854298
2022-11-04	30.95	31.13	30.16	30.59	4763216
2022-11-07	30.74	30.98	30.30	30.59	4200638
2022-11-08	30.59	30.74	30.08	30.39	4158982
2022-11-09	30.00	30.15	29.29	29.42	5057292
2022-11-10	30.04	30.57	29.95	30.47	4542190
2022-11-11	31.07	31.29	30.81	30.96	3840692
2022-11-14	30.71	31.16	30.43	30.44	2400610
2022-11-15	30.71	31.26	30.42	31.17	2618674
2022-11-16	31.03	31.05	30.30	30.37	2565786
2022-11-17	29.85	30.21	29.44	30.05	3020262
2022-11-18	29.36	29.94	29.12	29.86	3337880
2022-11-21	29.36	29.73	28.47	29.72	4474632
2022-11-22	30.25	30.49	29.92	30.39	3011712
2022-11-23	29.92	30.32	29.86	29.99	2879928
2022-11-25	30.15	30.34	29.97	30.08	1460932
2022-11-28	29.38	29.96	29.10	29.53	3100888
2022-11-29	29.90	30.05	29.31	29.73	3486194
2022-11-30	30.23	30.62	29.52	29.86	5154736
2022-12-01	30.16	30.59	29.79	29.89	4067062
2022-12-02	29.65	30.37	29.65	29.98	3214932
2022-12-05	30.33	30.64	28.43	28.57	5162044
2022-12-06	28.37	28.85	27.67	27.71	4345970
2022-12-07	27.73	28.07	27.31	27.49	3477952
2022-12-08	27.98	28.36	27.29	27.44	3551600
2022-12-09	27.51	27.72	27.29	27.29	3758644
2022-12-12	27.53	27.95	27.27	27.56	3596942
2022-12-13	28.20	28.68	28.12	28.22	3837128
2022-12-14	28.46	28.53	27.78	27.68	9631424
2022-12-15	27.40	27.49	26.62	27.21	9852330
2022-12-16	26.66	26.83	26.11	26.22	40683914
2022-12-19	26.55	26.67	26.16	26.59	5158544
2022-12-20	26.63	27.03	26.48	26.94	2747548
2022-12-21	27.43	27.54	27.06	27.51	2786662
2022-12-22	27.50	27.52	26.39	26.67	3325892
2022-12-23	26.96	27.92	26.96	27.92	2916296
2022-12-27	28.15	28.51	27.89	28.31	3212234
2022-12-28	27.96	28.09	27.10	27.21	3025676
2022-12-29	27.09	27.94	27.08	27.89	3829604
2022-12-30	27.69	28.00	27.60	27.77	2690910
2023-01-03	27.47	27.50	26.02	26.08	6414500
2023-01-04	25.87	26.57	25.82	26.14	6036324
2023-01-05	25.99	26.55	25.89	26.00	5999084
2023-01-06	26.44	27.34	26.32	27.27	4190820
2023-01-09	27.77	28.10	27.53	27.59	4880102
2023-01-10	27.68	27.75	27.08	27.70	2956148
2023-01-11	28.00	28.32	27.54	27.83	3607310
2023-01-12	28.15	28.68	27.91	28.47	3639442
2023-01-13	28.39	28.79	28.17	28.67	3003546
2023-01-17	28.80	29.27	28.79	29.22	6143102
2023-01-18	29.55	30.08	29.08	29.13	6398114
2023-01-19	29.08	29.93	28.98	29.73	4397310
2023-01-20	29.71	30.28	29.53	30.18	3635768
2023-01-23	30.32	30.57	30.25	30.54	3123074
2023-01-24	30.33	30.55	30.04	30.28	2711232
2023-01-25	30.06	30.14	29.44	29.80	2873476
2023-01-26	30.21	30.46	29.71	30.43	3340484
2023-01-27	30.40	31.15	30.37	31.07	5417590
2023-01-30	30.35	30.80	30.18	30.22	4668830
2023-01-31	30.16	30.76	29.87	30.72	2729328
2023-02-01	30.43	30.61	29.28	29.60	5813834
2023-02-02	29.69	29.73	28.72	28.93	4429740
2023-02-03	28.91	29.66	28.85	28.95	3308982
2023-02-06	28.85	29.04	28.30	28.88	2370696
2023-02-07	29.01	29.70	28.69	29.60	3482846
2023-02-08	29.65	29.96	29.33	29.66	3690622
2023-02-09	29.73	29.95	29.35	29.46	2346366
2023-02-10	29.96	30.47	29.85	30.31	3235192
2023-02-13	30.17	30.67	29.97	30.54	2602312
2023-02-14	30.30	30.80	30.02	30.11	3114720
2023-02-15	29.63	29.85	29.23	29.72	3080252
2023-02-16	29.69	29.83	29.20	29.24	3438788
2023-02-17	28.68	28.81	27.81	27.85	5812962
2023-02-21	27.76	27.95	27.51	27.60	3081052
2023-02-22	27.63	27.89	27.13	27.47	4345448
2023-02-23	28.02	28.14	27.51	27.89	3075050
2023-02-24	27.55	28.31	27.35	28.30	2984376
2023-02-27	28.50	28.75	28.32	28.55	3003402
2023-02-28	28.73	28.78	28.19	28.26	4219296
2023-03-01	28.37	29.02	28.22	28.98	4165768
2023-03-02	29.26	29.77	29.04	29.45	6447976
2023-03-03	29.06	30.20	29.06	30.14	4108664
2023-03-06	29.76	29.90	29.39	29.80	5533912
2023-03-07	29.62	29.76	28.81	28.86	2809460
2023-03-08	28.83	29.29	28.61	28.90	2783472
2023-03-09	29.13	29.57	28.61	28.68	5086636
2023-03-10	28.67	29.10	28.08	28.21	3133412
2023-03-13	27.44	28.30	27.00	27.22	6035884
2023-03-14	27.26	27.89	26.58	26.79	6963636
2023-03-15	25.73	25.82	24.41	25.03	19994962
2023-03-16	24.58	25.81	24.41	25.42	12175136
2023-03-17	25.34	25.40	24.50	25.00	6001784
2023-03-20	25.18	25.84	24.96	25.78	4457900
2023-03-21	26.44	26.69	26.00	26.46	3697394
2023-03-22	26.57	26.83	25.93	25.95	3689296
2023-03-23	26.23	26.65	25.47	25.75	5254258
2023-03-24	25.17	25.80	25.04	25.70	3398682
2023-03-27	25.91	26.53	25.76	26.31	3999144
2023-03-28	26.26	27.05	26.26	26.88	3223862
2023-03-29	27.25	27.46	27.08	27.27	3233052
2023-03-30	27.59	27.65	27.21	27.47	2342172
2023-03-31	27.52	27.82	27.48	27.68	2666346
2023-04-03	28.91	29.66	28.88	29.59	7452198
2023-04-04	29.75	29.77	29.16	29.55	4294714
2023-04-05	29.75	29.75	29.07	29.47	2386780
2023-04-06	29.33	29.53	29.19	29.27	3178112
2023-04-10	29.25	29.64	29.12	29.35	2119878
2023-04-11	29.60	29.70	29.32	29.66	2186070
2023-04-12	29.73	30.15	29.73	29.85	2324424
2023-04-13	30.01	30.83	29.91	30.72	4296440
2023-04-14	30.77	31.18	30.62	31.01	3260756
2023-04-17	30.94	31.02	30.51	30.71	5454932
2023-04-18	30.63	30.90	30.39	30.55	3296680
2023-04-19	30.11	30.45	30.11	30.43	3599366
2023-04-20	30.01	30.32	29.73	29.88	5994780
2023-04-21	29.95	30.10	29.71	29.93	6340068
2023-04-24	29.91	30.30	29.80	30.21	4806292
2023-04-25	29.93	29.93	29.39	29.55	4660958
2023-04-26	29.49	29.80	29.11	29.42	6082322
2023-04-27	29.35	29.93	29.31	29.77	3095548
2023-04-28	29.71	30.63	29.59	30.49	3057832
2023-05-01	30.05	30.64	30.05	30.13	4749380
2023-05-02	29.66	29.71	28.33	28.63	3902402
2023-05-03	28.22	28.59	28.01	28.08	4702100
2023-05-04	27.97	28.07	27.16	27.40	5874482
2023-05-05	28.13	29.04	28.12	28.81	2914738
2023-05-08	29.32	29.49	28.54	28.58	3105668
2023-05-09	28.25	28.70	28.24	28.52	2748776
2023-05-10	28.61	28.69	27.96	28.30	2584218
2023-05-11	27.88	28.03	27.57	27.86	2906180
2023-05-12	28.12	28.28	27.52	27.75	3437964
2023-05-15	27.96	28.36	27.79	28.30	2153996
2023-05-16	28.25	28.42	27.53	27.57	1828480
2023-05-17	27.89	28.07	27.45	28.02	3201216
2023-05-18	27.79	28.10	27.48	28.04	2394604
2023-05-19	28.35	28.59	28.12	28.52	3900810
2023-05-22	28.50	28.92	28.23	28.78	3073056
2023-05-23	28.97	29.25	28.67	29.05	4605756
2023-05-24	29.21	29.21	28.28	28.47	5345470
2023-05-25	28.11	28.11	27.38	27.58	9797950
2023-05-26	27.83	27.96	27.65	27.85	6233012
2023-05-30	27.50	27.53	27.15	27.40	2104318
2023-05-31	26.93	27.10	26.79	26.94	2799344
2023-06-01	27.00	27.63	26.88	27.44	4824644
2023-06-02	27.92	28.17	27.74	28.04	4706868
2023-06-05	28.57	28.23	27.65	28.04	4814120
2023-06-06	27.30	27.96	27.25	27.93	3199844
2023-06-07	28.15	28.37	27.98	28.11	4130166
2023-06-08	28.36	28.36	27.44	28.09	3272324
2023-06-09	28.12	28.38	27.89	28.19	2491460
2023-06-12	27.78	28.01	27.38	27.52	3907158
2023-06-13	28.01	28.48	27.95	28.05	4807106
2023-06-14	28.52	28.57	27.52	27.39	8004232
2023-06-15	27.52	28.02	27.48	27.80	10229308
2023-06-16	27.85	27.96	27.46	27.51	3092042
2023-06-20	27.25	27.38	26.33	26.67	6688220
2023-06-21	26.83	27.42	26.69	27.33	4579584
2023-06-22	26.91	27.11	26.75	27.01	2231376
2023-06-23	26.60	26.81	26.48	26.65	2971784
2023-06-26	26.78	27.56	26.67	27.34	4089360
2023-06-27	27.14	27.37	27.05	27.27	2332752
2023-06-28	27.21	27.50	26.97	27.50	5176722
2023-06-29	27.65	27.85	27.41	27.83	2283976
2023-06-30	28.00	28.23	27.83	28.13	2008796
2023-07-03	28.33	28.62	28.14	28.16	1227242
2023-07-05	28.27	28.27	27.76	27.79	3888156
2023-07-06	27.50	27.63	26.81	27.04	3899936
2023-07-07	26.91	28.14	26.89	27.92	3345990
2023-07-10	27.85	28.25	27.85	28.02	2026812
2023-07-11	28.31	28.55	28.11	28.49	2975476
2023-07-12	28.74	29.05	28.72	28.90	2706100
2023-07-13	29.00	29.37	28.77	29.31	4525236
2023-07-14	29.24	29.30	28.27	28.31	2571124
2023-07-17	28.28	28.38	27.93	27.95	3588142
2023-07-18	28.00	28.99	27.93	28.80	3512770
2023-07-19	28.98	29.25	28.71	28.90	3920102
2023-07-20	29.15	29.24	28.54	28.94	4266040
2023-07-21	29.04	29.26	28.97	29.14	2853090
2023-07-24	29.34	30.03	29.34	29.85	2423268
2023-07-25	29.90	30.41	29.88	30.18	2972584
2023-07-26	29.79	30.12	29.78	29.98	3225296
2023-07-27	30.17	30.30	29.49	29.60	3553784
2023-07-28	29.71	30.22	29.54	30.22	2000784
2023-07-31	30.54	30.84	30.34	30.40	3356912
2023-08-01	30.03	30.48	29.90	30.46	4091128
2023-08-02	30.25	30.25	29.37	29.63	4793226
2023-08-03	29.80	30.51	29.13	29.96	4132818
2023-08-04	30.00	30.78	30.00	30.45	3982870
2023-08-07	30.57	30.80	30.29	30.30	2301058
2023-08-08	29.85	30.53	29.68	30.49	2819014
2023-08-09	30.75	30.95	30.58	30.66	2517512
2023-08-10	30.72	31.01	30.62	30.75	3494502
2023-08-11	30.69	31.12	30.65	30.94	2376500
2023-08-14	30.79	30.90	30.46	30.88	2278666
2023-08-15	30.61	30.64	29.84	29.92	2663222
2023-08-16	29.90	30.37	29.79	29.87	2051926
2023-08-17	30.28	30.60	30.08	30.22	1882864
2023-08-18	30.05	30.83	29.96	30.79	3092504
2023-08-21	31.04	31.08	30.53	30.71	2903498
2023-08-22	30.72	30.97	30.56	30.66	4734672
2023-08-23	30.33	30.72	30.04	30.52	3315602
2023-08-24	30.31	30.41	30.02	30.03	2353448
2023-08-25	30.34	30.56	29.90	30.46	3734970
2023-08-28	30.80	31.30	30.71	31.20	4154366
2023-08-29	31.19	32.07	31.00	32.01	6713178
2023-08-30	32.24	32.52	32.08	32.12	5422856
2023-08-31	32.30	32.50	32.13	32.35	4830478
2023-09-01	32.67	32.79	32.45	32.46	5348694
2023-09-05	32.69	32.92	32.53	32.66	5066104
2023-09-06	32.55	32.90	32.29	32.70	5793142
2023-09-07	32.64	32.95	32.50	32.66	7055284
2023-09-08	32.87	33.09	32.35	32.48	10246768
2023-09-11	32.71	32.88	31.62	31.68	3648958
2023-09-12	31.93	32.41	31.89	32.37	5293322
2023-09-13	32.35	32.48	31.89	31.82	9202908
2023-09-14	32.34	32.55	32.19	32.34	9573230
2023-09-15	32.27	32.44	32.04	32.14	3838788
2023-09-18	32.50	32.56	32.12	32.31	4043752
2023-09-19	32.68	32.68	31.81	31.95	3827194
2023-09-20	31.78	32.11	31.40	31.42	6102052
2023-09-21	31.37	31.46	30.75	30.83	6527044
2023-09-22	31.31	31.35	30.70	30.83	5500252
2023-09-25	30.70	31.65	30.53	31.63	5206428
2023-09-26	31.42	32.49	31.28	32.23	6547696
2023-09-27	32.73	33.03	32.58	33.01	4474856
2023-09-28	33.05	33.62	32.84	33.07	6590200
2023-09-29	33.21	33.32	32.28	32.34	7540148
2023-10-02	32.35	32.35	31.43	31.56	10057000
2023-10-03	31.44	31.69	31.09	31.63	3861552
2023-10-04	31.13	31.21	30.08	30.10	6885870
2023-10-05	29.72	30.50	29.59	30.24	6504060
2023-10-06	30.28	30.97	29.85	30.71	5990480
2023-10-09	32.00	32.97	31.94	32.52	7202296
2023-10-10	32.52	32.74	32.09	32.62	8996618
2023-10-11	32.32	32.66	31.99	32.60	5176514
2023-10-12	32.96	32.96	32.45	32.69	5614788
2023-10-13	33.30	33.52	33.00	33.38	7137900
2023-10-16	33.50	33.80	33.08	33.72	6198868
2023-10-17	33.60	33.73	33.35	33.55	6540480
2023-10-18	33.78	33.85	33.21	33.45	5113856
2023-10-19	33.25	33.48	32.90	33.24	5386898
2023-10-20	33.24	33.39	32.71	32.72	4106602
2023-10-23	32.50	32.87	32.25	32.34	5511370
2023-10-24	32.51	32.62	31.67	31.84	6267896
2023-10-25	31.83	32.17	31.74	32.14	4425984
2023-10-26	31.83	32.15	31.54	32.08	4020116
2023-10-27	32.17	32.36	31.36	31.73	3838510
2023-10-30	31.76	32.23	31.60	31.89	4099222
2023-10-31	31.89	32.05	31.60	31.77	3759876
2023-11-01	31.88	32.46	31.59	32.35	9748566
2023-11-02	32.54	34.03	32.25	33.96	9452634
2023-11-03	33.88	34.15	33.48	33.48	14668594
2023-11-06	33.66	34.01	33.12	33.25	6329098
2023-11-07	32.73	32.73	31.85	31.89	9957276
2023-11-08	31.61	31.70	30.83	31.20	8517880
2023-11-09	31.59	32.31	31.54	31.78	6907234
2023-11-10	32.09	32.30	31.67	32.29	5132402
2023-11-13	32.24	32.69	32.20	32.59	6562728
2023-11-14	32.89	33.25	32.74	33.16	8313748
2023-11-15	33.08	33.48	32.64	32.68	5879304
2023-11-16	32.25	32.33	31.41	31.97	6913460
2023-11-17	32.38	33.38	32.37	33.29	7798298
2023-11-20	33.42	33.71	33.30	33.42	5249704
2023-11-21	33.21	33.47	33.00	33.05	4246784
2023-11-22	32.16	32.59	31.82	32.46	8065628
2023-11-24	32.56	33.00	32.56	32.66	1993670
2023-11-27	32.54	32.68	31.94	31.97	4806702
2023-11-28	32.14	32.80	32.08	32.68	5498364
2023-11-29	32.83	33.20	32.63	33.17	6279788
2023-11-30	33.43	33.84	33.08	33.40	6519392
2023-12-01	33.49	34.37	33.45	33.95	9129974
2023-12-04	33.53	33.65	33.11	33.34	4597096
2023-12-05	33.26	33.59	33.18	33.18	4615484
2023-12-06	32.93	33.11	31.28	30.92	11385234
2023-12-07	31.25	31.34	30.45	30.64	13535102
2023-12-08	30.79	31.25	30.64	31.20	9272548
2023-12-11	31.00	31.33	30.92	31.24	5553970
2023-12-12	30.78	30.83	30.25	30.73	5009296
2023-12-13	30.88	31.77	30.71	31.74	8128046
2023-12-14	32.37	32.50	31.93	32.35	9510458
2023-12-15	32.27	32.38	31.16	31.20	10110068
2023-12-18	31.72	32.09	31.63	31.66	7277900
2023-12-19	31.83	32.23	31.68	32.17	4112624
2023-12-20	32.41	32.89	31.87	31.91	8057096
2023-12-21	31.93	32.48	31.89	32.45	5979178
2023-12-22	32.76	32.88	32.45	32.62	5782932
2023-12-26	32.84	34.03	32.84	33.78	4356082
2023-12-27	33.58	33.68	33.15	33.28	5286802
2023-12-28	33.04	33.36	32.66	32.67	3533284
2023-12-29	32.69	32.96	32.60	32.76	3157280
2024-01-02	32.71	33.06	32.68	32.87	3820082
2024-01-03	32.67	33.81	32.62	33.77	4227188
2024-01-04	33.90	34.07	33.19	33.31	9271642
2024-01-05	33.52	33.80	33.38	33.54	2826918
2024-01-08	32.86	32.98	32.43	32.74	5865004
2024-01-09	32.89	32.93	32.31	32.56	6719712
2024-01-10	32.59	32.85	32.24	32.29	6156678
2024-01-11	32.70	32.73	32.25	32.52	5728588
2024-01-12	33.12	33.30	32.56	32.60	9182094
2024-01-16	32.64	32.97	31.73	31.77	5626150
2024-01-17	31.39	31.51	31.02	31.47	5648890
2024-01-18	31.53	31.56	31.11	31.30	7188548
2024-01-19	31.30	31.53	31.14	31.49	3962524
2024-01-22	31.45	31.47	30.98	31.20	10068672
2024-01-23	31.14	31.70	31.08	31.35	3471582
2024-01-24	31.67	31.79	31.29	31.54	4220050
2024-01-25	31.68	32.22	31.68	32.22	4541752
2024-01-26	32.23	32.48	31.76	32.17	5723770
2024-01-29	32.10	32.34	31.75	31.93	6468642
2024-01-30	31.74	32.52	31.74	32.51	8594766
2024-01-31	32.47	32.56	31.92	32.00	3759890
2024-02-01	32.10	32.43	31.51	31.56	4311468
2024-02-02	31.40	31.59	30.13	30.33	14439832
2024-02-05	30.29	30.44	29.66	29.99	11890428
2024-02-06	30.24	30.57	29.95	30.49	5805544
2024-02-07	30.45	30.56	29.94	30.16	5745848
2024-02-08	30.21	30.45	30.00	30.29	8111718
2024-02-09	30.35	30.50	30.18	30.41	4423622
2024-02-12	30.51	30.61	30.30	30.52	4194210
2024-02-13	30.38	30.51	29.46	29.70	5798088
2024-02-14	29.95	30.17	29.77	30.03	6167772
2024-02-15	30.05	31.50	30.05	31.46	6881170
2024-02-16	31.33	31.69	31.23	31.56	3739300
2024-02-20	31.53	32.02	31.39	31.60	4769082
2024-02-21	31.62	32.61	31.61	32.53	5910580
2024-02-22	32.43	33.24	32.35	33.14	6750818
2024-02-23	32.74	32.95	32.52	32.66	5389168
2024-02-26	32.54	33.04	32.44	32.94	5329462
2024-02-27	33.12	33.41	32.93	33.06	7391888
2024-02-28	32.97	33.22	32.90	33.12	5996224
2024-02-29	33.65	34.95	33.58	34.85	8704332
2024-03-01	35.08	36.41	34.94	36.04	11813746
2024-03-04	35.90	36.06	35.25	35.27	5085406
2024-03-05	35.46	36.20	35.17	35.66	6019948
2024-03-06	36.24	36.31	35.67	35.94	5130388
2024-03-07	36.01	36.60	35.91	36.06	5510916
2024-03-08	36.09	36.41	35.52	35.85	5527948
2024-03-11	35.71	36.08	35.42	36.07	6801350
2024-03-12	36.11	36.16	35.82	36.03	3205978
2024-03-13	36.27	37.10	36.27	36.57	8998800
2024-03-14	36.75	36.90	36.57	36.82	10661008
2024-03-15	36.70	36.88	36.19	36.30	4216480
2024-03-18	36.28	36.76	36.20	36.71	4303746
2024-03-19	36.55	37.01	36.55	36.74	2587234
2024-03-20	36.42	36.93	36.40	36.90	2195556
2024-03-21	36.95	37.26	36.81	37.14	3623054
2024-03-22	37.16	37.19	36.76	37.05	3643448
2024-03-25	37.13	37.94	37.13	37.90	4441840
2024-03-26	37.99	38.00	37.54	37.55	4971092
2024-03-27	37.38	37.92	37.25	37.74	7323528
2024-03-28	38.06	38.28	37.78	38.16	4005170
2024-04-01	38.48	38.70	37.95	38.55	9214620
2024-04-02	38.86	39.21	38.42	39.09	4432642
2024-04-03	39.14	39.86	39.13	39.69	3639038
2024-04-04	39.89	40.05	39.56	40.05	8741276
2024-04-05	39.97	40.60	39.41	40.59	8398812
2024-04-08	40.59	40.63	39.84	40.41	9449894
2024-04-09	40.57	40.96	40.21	40.90	8161952
2024-04-10	40.69	41.26	40.52	41.16	7322074
2024-04-11	41.29	41.29	39.90	40.81	25464056
2024-04-12	40.81	41.01	39.33	39.62	12378098
2024-04-15	39.73	39.79	38.56	38.77	11984524
2024-04-16	38.47	39.15	38.34	38.70	11560580
2024-04-17	38.67	39.37	38.34	38.61	8374326
2024-04-18	38.67	38.85	38.03	38.42	4166522
2024-04-19	38.38	38.78	38.25	38.28	7484734
2024-04-22	38.17	38.78	37.93	38.39	8575480
2024-04-23	38.18	38.60	37.87	38.54	6842736
2024-04-24	38.56	38.62	38.21	38.46	6192938
2024-04-25	38.25	38.88	37.98	38.67	5442668
2024-04-26	39.00	39.12	38.48	38.99	3198770
2024-04-29	39.11	39.16	38.69	39.10	3217514
2024-04-30	38.85	38.85	37.86	37.91	4637846
2024-05-01	37.88	38.03	37.33	37.48	6447238
2024-05-02	37.17	37.92	36.68	37.43	5437274
2024-05-03	37.87	37.91	37.10	37.33	5505278
2024-05-06	37.70	38.26	37.65	37.99	2929330
2024-05-07	37.98	38.51	37.87	38.22	3645500
2024-05-08	37.86	38.61	37.83	38.55	3245210
2024-05-09	38.68	39.03	38.60	38.77	6339270
2024-05-10	39.04	39.20	38.24	38.26	4829888
2024-05-13	38.58	38.65	38.12	38.21	2844958
2024-05-14	38.25	38.42	37.77	37.94	4856346
2024-05-15	37.85	38.12	37.28	38.02	2491940
2024-05-16	38.17	38.23	37.74	37.89	2228656
2024-05-17	38.12	38.60	37.94	38.54	2704684
2024-05-20	38.59	38.81	38.50	38.63	1517094
2024-05-21	38.46	38.80	38.19	38.57	2271178
2024-05-22	38.29	38.32	37.28	37.71	5060254
2024-05-23	38.20	38.46	37.48	37.69	3727660
2024-05-24	38.00	38.58	37.89	38.31	2577236
2024-05-28	38.60	38.86	38.27	38.74	3022332
2024-05-29	38.59	38.60	37.27	37.57	3621878
2024-05-30	37.62	38.32	37.55	37.89	2975190
2024-05-31	38.09	38.43	37.90	38.42	3535764
2024-06-03	38.51	38.51	36.57	36.63	4533322
2024-06-04	36.11	36.17	35.11	35.86	4754466
2024-06-05	36.02	36.46	35.76	35.80	2479626
2024-06-06	35.98	36.10	35.72	35.90	4714562
2024-06-07	35.62	35.78	35.12	35.18	4785264
2024-06-10	35.47	35.74	35.35	35.46	3059092
2024-06-11	35.35	35.75	34.73	35.55	5916721
2024-06-12	36.37	36.58	35.27	35.37	7661134
2024-06-13	35.10	35.33	33.96	34.10	9253484
2024-06-14	34.10	34.14	33.49	33.59	7593876
2024-06-17	33.51	33.76	33.04	33.69	5468125
2024-06-18	33.91	35.11	33.81	34.44	7181956
2024-06-20	34.65	35.37	34.46	34.98	4219703
2024-06-21	35.20	35.20	34.45	34.48	3867513
2024-06-24	34.80	35.94	34.56	35.69	3585555
2024-06-25	35.67	35.67	35.30	35.44	5713271
2024-06-26	35.44	35.48	34.99	35.28	2295985
2024-06-27	35.64	35.90	35.50	35.66	2834618
2024-06-28	35.97	36.10	35.40	35.60	2887379
2024-07-01	35.98	36.47	35.80	35.90	2670328
2024-07-02	36.23	36.29	35.75	36.01	2759546
2024-07-03	36.07	36.87	36.07	36.35	2012969
2024-07-05	36.59	36.75	35.92	36.03	2774280
2024-07-08	35.82	36.20	35.78	35.99	1961434
2024-07-09	35.70	36.10	35.42	35.43	5045198
2024-07-10	35.54	36.07	35.44	36.03	2385659
2024-07-11	36.19	36.85	35.86	36.55	8397564
2024-07-12	36.85	36.94	35.53	35.53	6015935
2024-07-15	36.15	36.81	35.95	36.69	9269219
2024-07-16	36.35	36.39	35.78	35.96	5187594
2024-07-17	36.00	36.31	35.22	35.67	6631332
2024-07-18	35.50	36.11	35.39	35.64	6014939
2024-07-19	35.56	35.99	35.17	35.18	4494643
2024-07-22	35.19	35.59	34.81	35.38	3775645
2024-07-23	35.15	35.18	34.57	34.70	4358924
2024-07-24	34.87	35.03	34.41	34.43	3719517
2024-07-25	34.41	34.48	33.69	34.43	8502171
2024-07-26	34.41	34.59	34.00	34.42	7922294
2024-07-29	34.63	34.63	33.93	34.09	5794849
2024-07-30	34.00	34.39	34.00	34.18	5699084
2024-07-31	34.94	35.55	34.57	35.48	5323182
2024-08-01	35.49	36.30	34.36	34.96	7275942
2024-08-02	34.48	34.48	32.98	33.38	6756602
2024-08-05	32.30	33.19	32.08	32.92	6842540
2024-08-06	32.60	33.77	32.39	33.25	5834922
2024-08-07	34.12	34.16	33.36	33.52	3959497
2024-08-08	33.67	34.63	33.66	34.40	3242637
2024-08-09	34.39	34.87	34.07	34.82	3727512
2024-08-12	35.00	35.85	35.00	35.72	4806166
2024-08-13	35.65	35.88	35.55	35.81	3181145
2024-08-14	35.94	36.29	35.79	36.13	5519471
2024-08-15	36.32	37.08	36.30	36.73	4989290
2024-08-16	36.62	36.75	36.32	36.52	2827064
2024-08-19	36.62	37.06	36.46	36.61	4774129
2024-08-20	36.55	36.66	35.52	35.70	4010593
2024-08-21	35.78	36.06	35.59	35.67	2669071
2024-08-22	35.69	35.99	35.65	35.81	2226912
2024-08-23	36.02	36.80	36.02	36.43	2779519
2024-08-26	36.94	37.63	36.94	37.41	6111324
2024-08-27	37.23	37.46	36.88	36.94	6291761
2024-08-28	36.66	36.94	36.29	36.52	6144498
2024-08-29	36.74	37.07	36.52	36.92	5204121
2024-08-30	36.59	36.62	35.83	36.21	2827666
2024-09-03	35.32	35.53	34.62	34.82	4483069
2024-09-04	34.94	35.10	34.08	34.19	4263550
2024-09-05	34.50	34.61	33.72	33.79	4879854
2024-09-06	33.90	34.15	33.09	33.23	5915000
2024-09-09	33.39	33.75	33.34	33.49	2741753
2024-09-10	33.49	33.60	32.00	32.21	6361366
2024-09-11	32.47	32.62	31.95	32.39	5594471
2024-09-12	32.46	32.84	32.34	32.25	9365648
2024-09-13	32.43	32.54	31.93	31.97	11851069
2024-09-16	32.30	32.47	31.66	32.33	6357938
2024-09-17	32.42	32.93	32.26	32.85	3190496
2024-09-18	32.82	33.35	32.57	32.86	3710189
2024-09-19	33.61	33.92	33.55	33.77	4065715
2024-09-20	33.55	33.70	33.17	33.40	3642809
2024-09-23	33.59	33.99	33.32	33.80	4452870
2024-09-24	34.46	34.77	34.33	34.61	5025904
2024-09-25	34.47	34.60	33.55	33.70	3716717
2024-09-26	33.00	33.10	32.50	32.64	10550214
2024-09-27	33.02	33.28	32.77	33.21	5433569
2024-09-30	33.13	33.50	33.05	33.21	8277771
2024-10-01	33.01	34.89	32.90	34.78	7688589
2024-10-02	35.60	35.79	34.11	34.68	4136324
2024-10-03	34.71	35.29	34.48	35.29	3459656
2024-10-04	35.36	35.59	35.20	35.55	2715067
2024-10-07	35.77	37.03	35.70	36.57	5341378
2024-10-08	36.17	36.40	35.55	36.36	5591669
2024-10-09	36.07	36.61	35.74	36.54	4193845
2024-10-10	36.79	37.59	36.43	37.45	6077127
2024-10-11	37.45	37.91	37.27	37.60	5422992
2024-10-14	37.06	37.36	36.85	37.01	2997398
2024-10-15	35.88	36.03	35.32	35.36	7563407
2024-10-16	35.56	35.66	35.23	35.27	4763166
2024-10-17	35.31	35.76	35.18	35.70	2727216
2024-10-18	35.66	35.72	35.11	35.56	2314146
2024-10-21	35.90	35.93	35.44	35.70	2468804
2024-10-22	35.80	35.85	35.30	35.46	3681338
2024-10-23	35.30	35.30	34.77	35.11	1916108
2024-10-24	35.22	35.61	34.75	35.10	2053224
2024-10-25	35.40	35.63	35.11	35.55	2851150
2024-10-28	34.30	34.76	34.21	34.72	7108489
2024-10-29	34.66	34.86	34.08	34.41	3568878
2024-10-30	34.51	34.59	34.16	34.19	4469426
2024-10-31	34.55	34.85	33.74	34.02	4743181
2024-11-01	34.40	34.57	33.80	33.88	3486913
2024-11-04	34.42	34.78	34.10	34.25	2969360
2024-11-05	34.30	34.55	34.18	34.41	2538634
2024-11-06	34.01	34.82	34.01	34.64	2990522
2024-11-07	34.62	35.03	34.51	34.81	2996759
2024-11-08	34.78	34.78	33.74	34.17	4259723
2024-11-11	34.20	34.50	33.68	34.22	3748021
2024-11-12	34.31	34.59	33.62	33.76	4574892
2024-11-13	33.88	33.92	32.62	33.35	4907381
2024-11-14	33.55	34.14	33.54	34.03	4575178
2024-11-15	33.88	34.19	32.97	33.10	4286285
2024-11-18	33.29	33.82	33.26	33.66	3848652
2024-11-19	33.36	33.82	33.18	33.67	2160684
2024-11-20	33.55	33.80	33.47	33.78	2272135
2024-11-21	34.02	34.69	33.81	34.55	6300548
2024-11-22	34.54	34.98	34.29	34.84	4643126
2024-11-25	34.75	34.90	33.89	34.03	5680730
2024-11-26	33.89	33.95	32.65	33.20	7248932
2024-11-27	33.36	33.65	33.15	33.52	2567465
2024-11-29	33.80	34.03	33.79	33.82	1565572
2024-12-02	34.00	34.10	33.48	33.58	3227765
2024-12-03	34.10	34.33	33.73	34.21	3760454
2024-12-04	34.39	34.44	32.99	33.11	6125765
2024-12-05	33.27	33.68	33.15	33.25	3499530
2024-12-06	32.99	33.00	32.14	32.27	5112055
2024-12-09	32.68	33.06	32.32	32.39	2529540
2024-12-10	32.59	32.66	32.11	32.12	2601968
2024-12-11	32.54	32.57	32.23	32.52	8551055
2024-12-12	32.38	32.43	31.61	31.26	5437137
2024-12-13	31.36	31.53	30.83	31.47	5087042
2024-12-16	31.24	31.37	30.56	30.85	7880932
2024-12-17	30.55	30.70	30.13	30.61	3535139
2024-12-18	30.72	30.80	29.53	29.70	4126493
2024-12-19	30.26	30.26	29.37	29.51	4671718
2024-12-20	29.31	29.97	29.23	29.58	4008813
2024-12-23	29.40	30.11	29.28	30.02	5260824
2024-12-24	30.07	30.41	29.88	30.25	1560014
2024-12-26	30.31	30.44	30.03	30.12	1780435
2024-12-27	30.36	30.60	29.97	30.16	2538880
2024-12-30	30.24	30.52	29.99	30.26	4141202
2024-12-31	30.34	30.99	30.25	30.87	4393548
2025-01-02	31.11	31.62	31.06	31.36	4499224
2025-01-03	31.55	31.66	31.34	31.57	4848608
2025-01-06	32.23	32.78	32.09	32.25	7656204
2025-01-07	32.50	32.82	32.23	32.70	4424296
2025-01-08	32.58	32.80	32.38	32.63	3771379
2025-01-10	33.32	33.51	32.59	32.74	4847122
2025-01-13	32.89	33.46	31.39	31.53	10850365
2025-01-14	31.67	31.79	31.09	31.55	12227550
2025-01-15	31.74	31.86	31.27	31.51	8322577
2025-01-16	31.22	31.27	30.60	30.80	8891066
2025-01-17	30.65	31.19	30.52	31.12	5820079
2025-01-21	31.55	31.96	30.81	31.86	7797352
2025-01-22	31.80	32.08	31.47	31.53	4704885
2025-01-23	31.73	32.15	31.34	31.63	9621880
2025-01-24	31.73	31.85	31.29	31.32	4850128
2025-01-27	31.05	31.16	30.40	30.97	3329896
2025-01-28	31.00	31.16	30.13	30.42	4567473
2025-01-29	30.22	30.72	30.03	30.70	3892237
2025-01-30	30.86	31.30	30.26	30.95	6673244
2025-01-31	30.88	31.50	30.20	30.35	11095052
2025-02-03	29.44	30.31	28.65	30.02	9013802
2025-02-04	30.04	31.28	30.04	30.99	5923099
2025-02-05	30.89	31.18	30.58	31.08	3678240
2025-02-06	31.40	31.47	30.34	30.69	3778001
2025-02-07	30.91	30.92	30.27	30.38	6756035
2025-02-10	30.61	30.81	30.42	30.71	4541232
2025-02-11	30.72	31.05	30.54	30.92	4296556
2025-02-12	30.55	30.86	29.98	30.03	3959501
2025-02-13	30.00	30.52	29.90	30.40	3536766
2025-02-14	30.50	30.68	30.02	30.12	3389810
2025-02-18	30.12	30.66	29.97	30.41	11315509
2025-02-19	30.63	30.75	30.35	30.42	4294497
2025-02-20	30.41	30.90	30.25	30.73	9958206
2025-02-21	30.62	30.64	29.88	29.97	8301722
2025-02-24	30.03	30.13	29.30	29.36	9538455
2025-02-25	29.38	29.47	28.53	28.85	10108346
2025-02-26	28.74	28.91	28.37	28.64	7256916
2025-02-27	28.70	28.90	28.25	28.31	5528585
2025-02-28	28.07	28.31	27.66	28.27	6733963
2025-03-03	28.33	28.56	26.33	26.72	9179596
2025-03-04	26.40	27.28	25.62	26.93	12424943
2025-03-05	26.97	27.56	26.72	27.43	11799281
2025-03-06	27.50	28.46	27.15	27.96	10964711
2025-03-07	28.51	29.02	28.19	28.37	11419780
2025-03-10	28.30	28.45	27.76	28.38	6758916
2025-03-11	28.60	28.83	28.21	28.73	6764989
2025-03-12	28.85	29.45	28.74	29.25	7776443
2025-03-13	29.10	29.24	28.37	28.71	5622372
2025-03-14	28.97	29.49	28.63	29.41	11102947
2025-03-17	29.59	30.05	29.50	29.83	5879217
2025-03-18	30.00	30.03	29.63	29.99	5681290
2025-03-19	30.18	30.94	29.99	30.72	19617501
2025-03-20	30.53	31.03	30.29	30.40	5621481
2025-03-21	30.38	30.41	30.05	30.33	10511918
2025-03-24	30.35	30.97	30.35	30.79	9342962
2025-03-25	30.94	31.31	30.86	31.12	8718075
2025-03-26	31.23	31.84	31.23	31.29	7997544
2025-03-27	31.18	31.42	30.91	30.95	6619579
2025-03-28	30.74	30.89	30.38	30.56	6077755
2025-03-31	30.23	31.04	30.22	30.80	4379062
2025-04-01	30.83	31.33	30.59	31.32	3133430
2025-04-02	30.87	31.47	30.84	31.44	3594104
2025-04-03	30.03	31.05	29.84	29.86	11233267
2025-04-04	28.43	28.65	26.72	27.58	8881835
2025-04-07	26.70	28.03	25.95	26.58	8613237
2025-04-08	27.39	27.43	24.93	25.14	17216181
2025-04-09	24.73	28.22	24.65	27.82	14435825
2025-04-10	27.00	27.19	25.72	26.17	7962246
2025-04-11	26.41	27.44	25.94	27.18	7525452
2025-04-14	27.67	27.74	27.02	27.39	6715441
2025-04-15	27.27	27.91	27.20	27.35	5011589
2025-04-16	27.50	28.55	27.50	28.17	5472610
2025-04-17	28.37	29.02	28.37	28.80	7664033
2025-04-21	28.51	28.85	28.28	28.66	4161070
2025-04-22	29.10	29.69	29.00	29.32	5529999
2025-04-23	29.48	29.75	28.73	28.95	5377981
2025-04-24	29.38	29.45	28.99	29.31	3901840
2025-04-25	28.99	29.52	28.99	29.34	3750933
2025-04-28	29.25	29.65	29.25	29.60	3142967
2025-04-29	29.31	29.56	29.20	29.32	3416934
2025-04-30	29.09	29.17	28.12	28.69	6015206
2025-05-01	28.45	29.47	28.45	28.92	4448029
2025-05-02	29.36	29.49	28.73	29.01	4351428
2025-05-05	28.56	28.64	27.93	28.01	5390416
2025-05-06	28.36	28.77	28.15	28.53	7136527
2025-05-07	28.60	28.81	28.27	28.77	5488605
2025-05-08	29.27	30.43	29.27	30.04	7433767
2025-05-09	30.50	30.67	30.25	30.51	5546591
2025-05-12	31.63	31.75	31.16	31.42	5225098
2025-05-13	31.58	32.30	31.28	32.23	5683084
2025-05-14	31.86	32.13	31.38	31.41	4219563
2025-05-15	30.96	30.99	30.67	30.90	7998185
2025-05-16	31.09	31.17	30.63	30.70	9391146
2025-05-19	30.42	30.69	30.18	30.56	2939820
2025-05-20	30.70	30.93	30.57	30.68	7802209
2025-05-21	30.70	31.13	30.55	30.73	9474130
2025-05-22	30.47	30.98	30.14	30.82	4656711
2025-05-23	30.58	31.13	30.52	31.05	3856120
2025-05-27	31.15	31.35	30.97	31.15	3012172
2025-05-28	31.41	31.41	30.61	30.75	3126520
2025-05-29	30.98	30.98	30.63	30.77	3661266
2025-05-30	30.62	30.72	30.14	30.37	4331823
2025-06-02	30.97	31.14	30.58	30.82	5949673
2025-06-03	30.85	31.67	30.64	31.45	5528477
2025-06-04	31.45	31.77	30.76	30.91	7326805
2025-06-05	31.34	31.41	30.91	30.99	3944293
2025-06-06	31.25	31.82	31.10	31.58	7612195
2025-06-09	31.76	31.80	31.23	31.62	5221493
2025-06-10	31.82	32.48	31.72	32.17	5337249
2025-06-11	32.33	32.88	32.12	32.73	4347650
2025-06-12	32.61	33.15	32.47	32.70	16584853
2025-06-13	34.00	34.10	33.11	33.78	12787245
2025-06-16	33.53	33.86	33.21	33.32	9517765
2025-06-17	33.75	34.17	33.35	34.01	9367343
2025-06-18	34.00	34.34	33.49	33.60	6709141
2025-06-20	33.65	33.94	33.18	33.38	12285901
2025-06-23	33.50	33.71	31.97	32.12	12121450
2025-06-24	31.51	32.18	31.48	31.52	6321737
2025-06-25	31.45	31.59	31.21	31.37	6549576
2025-06-26	31.67	31.94	31.48	31.91	6394296
2025-06-27	31.90	31.97	31.20	31.45	7308064
2025-06-30	31.47	31.60	31.27	31.40	3705487
2025-07-01	31.48	31.84	31.12	31.66	2873816
2025-07-02	32.00	32.44	31.55	32.41	4311402
2025-07-03	32.24	32.40	32.05	32.22	2616468

Explore More About CNQ

Coins representing dividend payouts and trends

CNQ Dividend History

Discover Canadian Natural Resources'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

CNQ Stock Split History

Discover Canadian Natural Resources'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

CNQ Historical Prices

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

Web Analytics