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

ACGL Historical Prices

Summary

Key Stock Metrics

82.49

(April 7, 2025)

52-Week Low

113.10

(October 14, 2024)

52-Week High

116.47

(October 7, 2024)

All-Time High

92.47

(October 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-05-09	1.69	1.75	1.67	1.69	536400
2000-05-10	1.68	1.74	1.67	1.74	50400
2000-05-11	1.67	1.67	1.67	1.67	16200
2000-05-12	1.78	1.78	1.71	1.71	162000
2000-05-15	1.71	1.76	1.71	1.71	333900
2000-05-16	1.77	1.78	1.71	1.72	68400
2000-05-17	1.75	1.75	1.68	1.68	137700
2000-05-18	1.67	1.69	1.67	1.68	346500
2000-05-19	1.69	1.69	1.69	1.69	28800
2000-05-22	1.68	1.68	1.68	1.68	123300
2000-05-23	1.69	1.71	1.66	1.71	221400
2000-05-24	1.69	1.77	1.69	1.70	304200
2000-05-25	1.75	1.75	1.67	1.67	487800
2000-05-26	1.68	1.69	1.65	1.69	523800
2000-05-30	1.71	1.71	1.65	1.65	219600
2000-05-31	1.66	1.67	1.65	1.67	331200
2000-06-01	1.74	1.76	1.68	1.68	153000
2000-06-02	1.69	1.71	1.68	1.71	306900
2000-06-05	1.69	1.69	1.67	1.67	466200
2000-06-06	1.67	1.67	1.67	1.67	4500
2000-06-07	1.68	1.68	1.67	1.68	18000
2000-06-08	1.68	1.70	1.68	1.70	61200
2000-06-09	1.68	1.70	1.67	1.67	270900
2000-06-12	1.67	1.71	1.67	1.67	94500
2000-06-13	1.67	1.72	1.64	1.67	243000
2000-06-14	1.69	1.69	1.67	1.67	93600
2000-06-15	1.64	1.66	1.64	1.65	30600
2000-06-16	1.67	1.69	1.62	1.62	514800
2000-06-19	1.64	1.71	1.64	1.67	124200
2000-06-20	1.67	1.69	1.67	1.67	600300
2000-06-21	1.64	1.76	1.64	1.76	140400
2000-06-22	1.72	1.74	1.65	1.74	133200
2000-06-23	1.65	1.74	1.65	1.74	68400
2000-06-26	1.74	1.76	1.69	1.73	569700
2000-06-27	1.72	1.73	1.69	1.73	102600
2000-06-28	1.71	1.73	1.68	1.73	271800
2000-06-29	1.73	1.73	1.66	1.73	456300
2000-06-30	1.74	1.75	1.66	1.66	917100
2000-07-03	1.67	1.67	1.66	1.66	262800
2000-07-05	1.65	1.69	1.65	1.69	82800
2000-07-06	1.69	1.74	1.67	1.74	55800
2000-07-07	1.75	1.76	1.72	1.76	34200
2000-07-10	1.71	1.76	1.71	1.74	51300
2000-07-11	1.73	1.76	1.72	1.76	225900
2000-07-12	1.76	1.76	1.72	1.76	24300
2000-07-13	1.76	1.76	1.75	1.75	97200
2000-07-14	1.75	1.76	1.75	1.76	20700
2000-07-17	1.73	1.76	1.72	1.74	249300
2000-07-18	1.74	1.76	1.74	1.76	52200
2000-07-19	1.74	1.76	1.74	1.75	408600
2000-07-20	1.74	1.75	1.72	1.74	147600
2000-07-21	1.74	1.76	1.72	1.74	135900
2000-07-24	1.74	1.76	1.72	1.74	107100
2000-07-25	1.72	1.74	1.72	1.74	128700
2000-07-26	1.69	1.71	1.65	1.68	167400
2000-07-27	1.67	1.69	1.67	1.69	112500
2000-07-28	1.71	1.74	1.67	1.71	45900
2000-07-31	1.72	1.75	1.69	1.72	360900
2000-08-01	1.72	1.76	1.72	1.76	60300
2000-08-03	1.72	1.75	1.72	1.72	80100
2000-08-04	1.72	1.75	1.72	1.72	144900
2000-08-07	1.71	1.76	1.71	1.75	183600
2000-08-08	1.75	1.75	1.69	1.72	79200
2000-08-09	1.69	1.69	1.67	1.67	149400
2000-08-10	1.67	1.67	1.63	1.65	601200
2000-08-11	1.65	1.68	1.65	1.65	45900
2000-08-14	1.67	1.69	1.65	1.69	155700
2000-08-15	1.69	1.69	1.65	1.67	350100
2000-08-16	1.65	1.67	1.65	1.65	351000
2000-08-17	1.67	1.68	1.66	1.67	222300
2000-08-18	1.66	1.67	1.66	1.67	200700
2000-08-21	1.66	1.67	1.65	1.67	54000
2000-08-22	1.68	1.68	1.68	1.68	300600
2000-08-23	1.71	1.71	1.69	1.69	290700
2000-08-24	1.68	1.69	1.65	1.67	261000
2000-08-25	1.66	1.69	1.66	1.69	195300
2000-08-28	1.67	1.76	1.66	1.76	116100
2000-08-29	1.76	1.76	1.72	1.72	41400
2000-08-30	1.69	1.69	1.69	1.69	252900
2000-08-31	1.69	1.69	1.69	1.69	9900
2000-09-01	1.69	1.74	1.69	1.73	8100
2000-09-05	1.69	1.69	1.66	1.69	207900
2000-09-06	1.66	1.75	1.66	1.72	110700
2000-09-07	1.73	1.75	1.69	1.75	708300
2000-09-08	1.71	1.71	1.68	1.71	287100
2000-09-11	1.69	1.69	1.69	1.69	72000
2000-09-12	1.70	1.74	1.68	1.68	208800
2000-09-13	1.74	1.74	1.68	1.68	27000
2000-09-14	1.70	1.70	1.67	1.67	287100
2000-09-15	1.67	1.69	1.67	1.68	165600
2000-09-18	1.69	1.69	1.69	1.69	2700
2000-09-19	1.69	1.74	1.69	1.72	501300
2000-09-21	1.73	1.74	1.71	1.73	261900
2000-09-22	1.71	1.71	1.71	1.71	27900
2000-09-25	1.72	1.72	1.71	1.71	45900
2000-09-26	1.72	1.72	1.71	1.71	295200
2000-09-27	1.74	1.74	1.71	1.71	542700
2000-09-28	1.75	1.76	1.72	1.72	270000
2000-09-29	1.72	1.75	1.72	1.75	145800
2000-10-02	1.75	1.76	1.74	1.75	283500
2000-10-03	1.73	1.76	1.73	1.76	8100
2000-10-04	1.74	1.74	1.74	1.74	10800
2000-10-05	1.75	1.76	1.74	1.76	59400
2000-10-06	1.76	1.76	1.74	1.74	40500
2000-10-09	1.74	1.74	1.72	1.74	41400
2000-10-10	1.72	1.72	1.72	1.72	31500
2000-10-11	1.73	1.74	1.73	1.74	17100
2000-10-12	1.73	1.74	1.72	1.74	64800
2000-10-13	1.74	1.74	1.72	1.74	84600
2000-10-16	1.75	1.76	1.75	1.76	8100
2000-10-17	1.73	1.76	1.73	1.76	33300
2000-10-18	1.76	1.76	1.75	1.75	155700
2000-10-19	1.75	1.75	1.71	1.71	215100
2000-10-20	1.76	1.76	1.69	1.69	97200
2000-10-23	1.69	1.74	1.69	1.74	18000
2000-10-24	1.72	1.72	1.72	1.72	37800
2000-10-25	1.73	1.74	1.72	1.74	49500
2000-10-26	1.74	1.74	1.72	1.72	23400
2000-10-27	1.72	1.74	1.71	1.72	261900
2000-10-30	1.72	1.74	1.72	1.72	115200
2000-10-31	1.72	1.72	1.72	1.72	3600
2000-11-02	1.76	1.76	1.74	1.76	328500
2000-11-03	1.75	1.75	1.71	1.71	81900
2000-11-06	1.75	1.75	1.71	1.71	68400
2000-11-07	1.73	1.74	1.71	1.73	76500
2000-11-08	1.73	1.74	1.71	1.74	21600
2000-11-09	1.71	1.72	1.71	1.72	86400
2000-11-10	1.72	1.73	1.71	1.71	155700
2000-11-13	1.75	1.76	1.71	1.75	267300
2000-11-14	1.75	1.76	1.69	1.70	218700
2000-11-15	1.75	1.76	1.69	1.69	1642500
2000-11-16	1.70	1.71	1.69	1.69	427500
2000-11-17	1.71	1.71	1.69	1.69	228600
2000-11-20	1.70	1.70	1.68	1.69	196200
2000-11-21	1.72	1.72	1.58	1.59	562500
2000-11-22	1.60	1.67	1.60	1.67	112500
2000-11-24	1.69	1.69	1.69	1.69	12600
2000-11-27	1.72	1.72	1.71	1.71	27900
2000-11-28	1.68	1.68	1.65	1.67	214200
2000-11-29	1.67	1.67	1.63	1.64	33300
2000-11-30	1.63	1.67	1.63	1.67	87300
2000-12-01	1.67	1.67	1.61	1.61	520200
2000-12-04	1.61	1.63	1.61	1.63	85500
2000-12-05	1.63	1.64	1.63	1.64	42300
2000-12-06	1.62	1.66	1.62	1.64	101700
2000-12-07	1.64	1.64	1.64	1.64	18000
2000-12-08	1.64	1.64	1.63	1.63	85500
2000-12-11	1.64	1.65	1.63	1.64	243000
2000-12-12	1.63	1.67	1.63	1.65	378000
2000-12-13	1.65	1.67	1.65	1.66	291600
2000-12-14	1.65	1.66	1.64	1.66	632700
2000-12-15	1.65	1.66	1.65	1.66	271800
2000-12-18	1.65	1.67	1.65	1.65	438300
2000-12-19	1.65	1.67	1.54	1.65	1301400
2000-12-20	1.64	1.65	1.63	1.64	311400
2000-12-21	1.64	1.65	1.63	1.63	205200
2000-12-22	1.65	1.65	1.62	1.64	134100
2000-12-26	1.65	1.65	1.64	1.64	177300
2000-12-27	1.64	1.67	1.63	1.63	414900
2000-12-28	1.63	1.65	1.59	1.60	462600
2000-12-29	1.67	1.72	1.63	1.67	296100
2001-01-02	1.65	1.65	1.61	1.61	90000
2001-01-03	1.61	1.62	1.61	1.61	74700
2001-01-04	1.61	1.64	1.61	1.61	144000
2001-01-05	1.62	1.63	1.61	1.61	54900
2001-01-08	1.62	1.65	1.61	1.65	194400
2001-01-09	1.65	1.65	1.65	1.65	55800
2001-01-10	1.63	1.63	1.63	1.63	58500
2001-01-11	1.65	1.65	1.63	1.65	116100
2001-01-12	1.67	1.76	1.63	1.76	72000
2001-01-16	1.71	1.71	1.67	1.67	17100
2001-01-17	1.76	1.76	1.69	1.74	86400
2001-01-19	1.69	1.73	1.65	1.65	396900
2001-01-22	1.65	1.65	1.65	1.65	150300
2001-01-23	1.63	1.72	1.63	1.67	58500
2001-01-24	1.67	1.72	1.67	1.72	2700
2001-01-26	1.66	1.67	1.63	1.65	1597500
2001-01-29	1.67	1.68	1.60	1.62	459900
2001-01-30	1.67	1.67	1.67	1.67	5400
2001-01-31	1.67	1.72	1.67	1.72	90900
2001-02-01	1.69	1.72	1.69	1.70	108000
2001-02-02	1.70	1.74	1.70	1.74	856800
2001-02-05	1.73	1.73	1.72	1.72	143100
2001-02-06	1.73	1.74	1.72	1.74	407700
2001-02-07	1.72	1.73	1.72	1.72	241200
2001-02-08	1.74	1.74	1.72	1.73	180000
2001-02-09	1.72	1.72	1.72	1.72	186300
2001-02-12	1.72	1.73	1.72	1.73	417600
2001-02-13	1.73	1.74	1.73	1.73	121500
2001-02-14	1.73	1.75	1.72	1.73	575100
2001-02-15	1.73	1.74	1.73	1.74	29700
2001-02-16	1.75	1.84	1.75	1.84	40500
2001-02-20	1.83	2.01	1.82	2.01	141300
2001-02-21	1.91	1.91	1.79	1.81	198000
2001-02-22	1.77	1.78	1.77	1.78	99000
2001-02-23	1.78	1.78	1.76	1.78	302400
2001-02-26	1.78	1.78	1.76	1.78	546300
2001-02-27	1.78	1.78	1.78	1.78	47700
2001-02-28	1.78	1.78	1.67	1.78	525600
2001-03-01	1.74	1.78	1.71	1.78	63000
2001-03-02	1.72	1.78	1.72	1.74	118800
2001-03-05	1.78	1.78	1.76	1.78	14400
2001-03-06	1.75	1.78	1.75	1.76	114300
2001-03-07	1.78	1.82	1.77	1.78	400500
2001-03-08	1.78	1.78	1.78	1.78	162900
2001-03-09	1.78	1.78	1.77	1.78	70200
2001-03-12	1.76	1.78	1.72	1.76	172800
2001-03-13	1.77	1.77	1.71	1.76	37800
2001-03-14	1.76	1.78	1.76	1.76	488700
2001-03-15	1.76	1.78	1.76	1.78	67500
2001-03-16	1.70	1.78	1.70	1.74	2636100
2001-03-19	1.76	1.78	1.75	1.75	688500
2001-03-20	1.76	1.76	1.75	1.75	900000
2001-03-21	1.76	1.78	1.75	1.78	1452600
2001-03-22	1.78	1.78	1.78	1.78	54900
2001-03-23	1.78	1.78	1.74	1.74	129600
2001-03-26	1.70	1.73	1.67	1.68	1098900
2001-03-27	1.65	1.76	1.65	1.71	717300
2001-03-28	1.72	1.79	1.71	1.79	108000
2001-03-29	1.79	1.81	1.77	1.78	180000
2001-03-30	1.76	1.76	1.65	1.76	189000
2001-04-02	1.79	1.79	1.68	1.68	61200
2001-04-03	1.68	1.77	1.68	1.69	69300
2001-04-04	1.69	1.72	1.67	1.72	53100
2001-04-05	1.72	1.74	1.65	1.67	77400
2001-04-06	1.65	1.75	1.65	1.74	25200
2001-04-09	1.75	1.75	1.74	1.74	209700
2001-04-10	1.70	1.75	1.70	1.75	35100
2001-04-11	1.69	1.75	1.69	1.75	54000
2001-04-12	1.73	1.73	1.69	1.73	171900
2001-04-16	1.69	1.77	1.69	1.69	11700
2001-04-17	1.74	1.74	1.69	1.74	322200
2001-04-18	1.69	1.78	1.69	1.78	149400
2001-04-19	1.77	1.77	1.71	1.71	128700
2001-04-20	1.72	1.73	1.71	1.72	1157400
2001-04-23	1.73	1.73	1.72	1.73	1903500
2001-04-24	1.73	1.75	1.73	1.75	27900
2001-04-25	1.75	1.76	1.75	1.75	315900
2001-04-26	1.77	1.77	1.76	1.77	87300
2001-04-27	1.77	1.77	1.76	1.76	241200
2001-04-30	1.76	1.77	1.74	1.76	180900
2001-05-01	1.76	1.78	1.75	1.78	88200
2001-05-02	1.78	1.78	1.73	1.74	83700
2001-05-03	1.74	1.76	1.73	1.76	112500
2001-05-04	1.76	1.76	1.73	1.75	77400
2001-05-07	1.76	1.77	1.75	1.77	73800
2001-05-08	1.77	1.77	1.69	1.70	272700
2001-05-09	1.72	1.72	1.69	1.69	479700
2001-05-10	1.69	1.77	1.69	1.77	233100
2001-05-11	1.76	1.77	1.75	1.77	288000
2001-05-14	1.76	1.77	1.74	1.76	459000
2001-05-15	1.76	1.78	1.76	1.76	122400
2001-05-16	1.76	1.81	1.76	1.81	431100
2001-05-17	1.80	1.81	1.80	1.81	137700
2001-05-18	1.81	1.82	1.81	1.82	318600
2001-05-21	1.81	1.82	1.81	1.81	165600
2001-05-22	1.82	1.82	1.81	1.81	145800
2001-05-23	1.82	1.90	1.81	1.85	139500
2001-05-24	1.86	1.86	1.82	1.82	61200
2001-05-25	1.86	1.86	1.81	1.81	199800
2001-05-29	1.84	1.86	1.84	1.86	16200
2001-05-30	1.86	1.86	1.85	1.85	17100
2001-05-31	1.82	1.86	1.82	1.86	299700
2001-06-01	1.86	1.87	1.85	1.86	736200
2001-06-04	1.86	1.87	1.86	1.86	16200
2001-06-05	1.88	1.88	1.87	1.88	156600
2001-06-06	1.87	1.88	1.87	1.87	79200
2001-06-07	1.88	1.88	1.87	1.87	90900
2001-06-08	1.88	1.88	1.87	1.87	327600
2001-06-11	1.86	1.86	1.70	1.75	382500
2001-06-12	1.74	1.88	1.73	1.78	207900
2001-06-13	1.78	1.86	1.77	1.82	171900
2001-06-14	1.81	1.85	1.81	1.81	56700
2001-06-15	1.81	1.85	1.73	1.78	165600
2001-06-18	1.78	1.86	1.76	1.78	78300
2001-06-19	1.80	1.80	1.73	1.76	81000
2001-06-20	1.76	1.77	1.72	1.73	97200
2001-06-21	1.73	1.75	1.72	1.75	182700
2001-06-22	1.73	1.78	1.72	1.78	177300
2001-06-25	1.79	1.86	1.79	1.86	135900
2001-06-26	1.82	1.86	1.82	1.85	190800
2001-06-27	1.86	1.86	1.86	1.86	77400
2001-06-28	1.86	1.86	1.72	1.79	214200
2001-06-29	1.76	1.80	1.72	1.75	264600
2001-07-02	1.72	1.87	1.72	1.87	146700
2001-07-03	1.87	1.87	1.86	1.87	112500
2001-07-05	1.87	1.87	1.83	1.87	119700
2001-07-06	1.87	1.87	1.83	1.87	74700
2001-07-09	1.87	1.87	1.86	1.87	55800
2001-07-10	1.83	1.87	1.83	1.87	22500
2001-07-11	1.87	1.87	1.83	1.87	28800
2001-07-12	1.87	1.88	1.87	1.88	34200
2001-07-13	1.87	1.87	1.87	1.87	54900
2001-07-16	1.90	1.92	1.87	1.92	65700
2001-07-17	1.92	1.92	1.90	1.90	51300
2001-07-18	1.89	1.92	1.87	1.89	34200
2001-07-19	1.92	1.98	1.84	1.98	96300
2001-07-20	1.89	1.99	1.89	1.99	9900
2001-07-23	1.98	2.00	1.89	1.96	80100
2001-07-24	1.92	1.98	1.92	1.98	30600
2001-07-25	2.00	2.00	1.92	1.97	41400
2001-07-26	2.00	2.00	1.90	1.90	27000
2001-07-27	1.88	1.88	1.88	1.88	27900
2001-07-30	1.88	1.88	1.87	1.87	21600
2001-07-31	1.98	1.98	1.87	1.87	9000
2001-08-03	1.87	1.87	1.87	1.87	37800
2001-08-06	1.97	1.97	1.90	1.90	27900
2001-08-07	1.98	1.98	1.98	1.98	8100
2001-08-09	1.94	1.98	1.87	1.87	236700
2001-08-10	1.87	1.88	1.87	1.87	108000
2001-08-13	1.94	1.94	1.94	1.94	2700
2001-08-14	1.96	1.96	1.89	1.89	56700
2001-08-15	1.90	1.90	1.90	1.90	10800
2001-08-16	1.89	1.90	1.89	1.90	9900
2001-08-17	1.90	1.90	1.90	1.90	19800
2001-08-20	1.91	1.96	1.91	1.96	17100
2001-08-21	1.96	1.96	1.93	1.93	30600
2001-08-22	1.96	1.97	1.93	1.95	75600
2001-08-23	1.93	1.93	1.93	1.93	1800
2001-08-24	1.93	1.94	1.92	1.94	23400
2001-08-27	1.96	1.96	1.91	1.92	37800
2001-08-28	1.97	1.97	1.89	1.89	107100
2001-08-29	1.89	1.89	1.89	1.89	4500
2001-08-30	1.93	1.98	1.90	1.92	48600
2001-08-31	1.97	1.97	1.97	1.97	12600
2001-09-04	2.00	2.00	1.94	1.97	55800
2001-09-05	1.97	2.03	1.97	2.03	155700
2001-09-06	2.03	2.03	1.94	2.02	35100
2001-09-07	2.01	2.03	2.01	2.03	7200
2001-09-10	2.03	2.13	2.03	2.13	28800
2001-09-17	1.87	2.11	1.76	2.01	119700
2001-09-18	2.00	2.00	1.89	1.97	23400
2001-09-19	2.00	2.00	1.96	1.96	37800
2001-09-20	1.91	1.96	1.87	1.91	157500
2001-09-21	1.86	1.86	1.78	1.78	192600
2001-09-24	1.81	1.89	1.79	1.81	387900
2001-09-25	1.89	1.92	1.89	1.90	17100
2001-09-26	1.89	1.91	1.88	1.88	97200
2001-09-27	1.89	1.89	1.87	1.87	45900
2001-09-28	1.87	1.94	1.86	1.86	238500
2001-10-01	1.87	1.87	1.83	1.83	109800
2001-10-02	1.84	1.84	1.84	1.84	284400
2001-10-04	1.84	1.84	1.83	1.83	18000
2001-10-05	1.88	1.92	1.88	1.89	22500
2001-10-09	1.89	1.89	1.83	1.84	43200
2001-10-10	1.86	1.86	1.86	1.86	8100
2001-10-11	1.86	1.87	1.86	1.86	2504700
2001-10-12	1.86	1.86	1.82	1.82	18900
2001-10-15	1.83	1.86	1.82	1.86	53100
2001-10-16	1.88	1.90	1.86	1.89	953100
2001-10-17	1.86	1.86	1.86	1.86	34200
2001-10-18	1.86	1.86	1.86	1.86	42300
2001-10-19	1.86	1.89	1.83	1.89	192600
2001-10-22	1.88	1.89	1.88	1.89	111600
2001-10-23	1.91	1.95	1.88	1.94	178200
2001-10-24	2.36	2.70	2.25	2.69	376200
2001-10-25	2.66	2.86	2.53	2.67	1359000
2001-10-26	2.72	2.73	2.54	2.59	475200
2001-10-29	2.67	2.68	2.61	2.61	315000
2001-10-30	2.61	2.66	2.58	2.59	69300
2001-10-31	2.58	2.66	2.58	2.61	207900
2001-11-01	2.64	2.64	2.60	2.64	528300
2001-11-02	2.64	2.64	2.64	2.64	78300
2001-11-05	2.64	2.64	2.62	2.64	101700
2001-11-06	2.64	2.64	2.55	2.64	163800
2001-11-07	2.62	2.64	2.58	2.58	46800
2001-11-08	2.58	2.62	2.56	2.60	81900
2001-11-09	2.57	2.58	2.56	2.56	261900
2001-11-12	2.56	2.64	2.56	2.61	72900
2001-11-13	2.64	2.64	2.58	2.58	99000
2001-11-14	2.56	2.61	2.55	2.56	358200
2001-11-15	2.60	2.60	2.54	2.56	609300
2001-11-16	2.61	2.65	2.61	2.64	128700
2001-11-19	2.64	2.64	2.64	2.64	131400
2001-11-20	2.64	2.64	2.59	2.59	79200
2001-11-21	2.59	2.64	2.58	2.62	38700
2001-11-23	2.61	2.62	2.57	2.57	48600
2001-11-26	2.58	2.62	2.58	2.62	17100
2001-11-27	2.64	2.64	2.62	2.62	6300
2001-11-28	2.61	2.64	2.58	2.64	43200
2001-11-29	2.61	2.64	2.61	2.64	263700
2001-11-30	2.64	2.64	2.63	2.63	598500
2001-12-03	2.62	2.65	2.62	2.63	46800
2001-12-04	2.64	2.64	2.63	2.63	16200
2001-12-05	2.62	2.62	2.62	2.62	21600
2001-12-06	2.64	2.69	2.64	2.69	288000
2001-12-07	2.64	2.64	2.60	2.61	516600
2001-12-10	2.62	2.64	2.60	2.63	100800
2001-12-11	2.63	2.64	2.63	2.63	226800
2001-12-12	2.63	2.64	2.62	2.64	582300
2001-12-13	2.63	2.64	2.63	2.64	125100
2001-12-14	2.63	2.69	2.63	2.69	160200
2001-12-17	2.69	2.69	2.67	2.67	1016100
2001-12-18	2.64	2.64	2.63	2.64	66600
2001-12-19	2.64	2.64	2.64	2.64	286200
2001-12-20	2.63	2.69	2.63	2.69	377100
2001-12-21	2.67	2.71	2.67	2.71	43200
2001-12-24	2.72	2.81	2.69	2.69	39600
2001-12-26	2.67	2.77	2.67	2.76	81900
2001-12-27	2.77	2.98	2.75	2.84	137700
2001-12-28	2.98	3.15	2.84	2.84	82800
2001-12-31	2.92	2.95	2.85	2.86	75600
2002-01-02	2.82	2.95	2.81	2.95	213300
2002-01-03	2.87	3.01	2.87	3.01	225900
2002-01-04	3.03	3.06	2.98	2.98	63000
2002-01-07	3.03	3.06	2.98	3.00	43200
2002-01-08	2.99	3.06	2.97	3.06	270900
2002-01-09	3.03	3.10	3.02	3.10	42300
2002-01-10	3.10	3.10	3.02	3.03	23400
2002-01-11	3.03	3.05	3.00	3.04	111600
2002-01-14	3.00	3.08	2.98	3.08	420300
2002-01-15	3.02	3.03	2.94	2.94	48600
2002-01-16	3.02	3.02	2.89	2.90	19800
2002-01-17	2.92	3.02	2.86	2.86	38700
2002-01-18	2.86	2.88	2.81	2.81	36900
2002-01-22	2.87	2.89	2.81	2.88	63000
2002-01-23	2.88	2.89	2.87	2.89	153900
2002-01-24	2.87	2.92	2.87	2.89	52200
2002-01-25	2.87	2.91	2.87	2.89	279900
2002-01-28	2.93	2.93	2.83	2.83	39600
2002-01-29	2.83	2.83	2.83	2.83	26100
2002-01-30	2.90	2.94	2.83	2.83	13500
2002-01-31	2.83	2.92	2.83	2.84	32400
2002-02-01	2.81	2.94	2.81	2.94	108900
2002-02-04	2.86	3.05	2.86	3.00	41400
2002-02-05	2.96	2.96	2.89	2.91	36000
2002-02-06	2.88	2.88	2.88	2.88	9000
2002-02-07	2.87	2.90	2.87	2.90	43200
2002-02-08	2.89	2.89	2.83	2.85	63000
2002-02-11	2.89	2.96	2.84	2.96	127800
2002-02-12	2.89	2.89	2.89	2.89	108900
2002-02-13	2.94	3.06	2.94	2.96	226800
2002-02-14	2.94	3.00	2.94	3.00	346500
2002-02-15	2.99	3.00	2.97	3.00	178200
2002-02-19	3.00	3.00	2.93	2.98	284400
2002-02-20	2.95	2.99	2.95	2.99	66600
2002-02-21	2.99	2.99	2.95	2.95	27900
2002-02-22	2.95	2.99	2.95	2.99	2700
2002-02-25	2.95	2.99	2.94	2.94	145800
2002-02-26	2.99	2.99	2.92	2.92	90000
2002-02-27	2.92	2.93	2.92	2.93	46800
2002-02-28	2.91	2.99	2.90	2.99	84600
2002-03-01	2.99	2.99	2.95	2.95	13500
2002-03-04	2.94	2.99	2.94	2.95	123300
2002-03-05	2.98	2.99	2.96	2.98	108900
2002-03-06	2.98	2.98	2.96	2.98	277200
2002-03-07	2.96	3.03	2.96	3.03	52200
2002-03-08	3.02	3.02	2.97	2.97	369000
2002-03-11	2.97	3.05	2.93	3.05	717300
2002-03-12	2.98	3.02	2.94	3.00	72900
2002-03-13	2.98	3.02	2.98	3.02	24300
2002-03-14	3.03	3.05	3.03	3.03	11700
2002-03-15	3.00	3.03	3.00	3.03	14400
2002-03-18	3.02	3.02	2.96	2.99	378900
2002-03-19	2.98	2.98	2.93	2.93	404100
2002-03-20	2.95	2.95	2.93	2.94	118800
2002-03-21	2.95	2.95	2.93	2.93	77400
2002-03-22	2.95	2.95	2.88	2.88	77400
2002-03-25	2.88	2.88	2.78	2.79	340200
2002-03-26	2.82	2.91	2.82	2.91	67500
2002-03-27	2.89	2.89	2.84	2.86	23400
2002-03-28	2.87	2.87	2.85	2.87	38700
2002-04-01	2.86	2.86	2.82	2.83	305100
2002-04-02	2.82	2.93	2.82	2.86	1521000
2002-04-03	2.91	2.99	2.89	2.97	29094300
2002-04-04	2.91	3.07	2.91	3.04	7617600
2002-04-05	3.03	3.10	3.03	3.07	2953800
2002-04-08	3.06	3.11	3.02	3.10	1303200
2002-04-09	3.11	3.12	2.98	3.02	9703800
2002-04-10	3.02	3.09	3.01	3.04	1692900
2002-04-11	3.04	3.10	3.03	3.10	680400
2002-04-12	3.10	3.18	3.06	3.18	2534400
2002-04-15	3.16	3.18	3.16	3.18	650700
2002-04-16	3.19	3.21	3.15	3.21	747000
2002-04-17	3.19	3.25	3.19	3.21	1482300
2002-04-18	3.20	3.25	3.19	3.25	1922400
2002-04-19	3.25	3.28	3.22	3.22	1170000
2002-04-22	3.22	3.24	3.11	3.19	1237500
2002-04-23	3.22	3.26	3.19	3.20	958500
2002-04-24	3.22	3.28	3.19	3.22	2783700
2002-04-25	3.23	3.26	3.19	3.22	1508400
2002-04-26	3.21	3.21	3.14	3.18	1243800
2002-04-29	3.18	3.22	3.09	3.13	1555200
2002-04-30	3.13	3.27	3.13	3.24	626400
2002-05-01	3.27	3.36	3.19	3.33	790200
2002-05-02	3.36	3.45	3.33	3.39	1698300
2002-05-03	3.39	3.41	3.27	3.32	1227600
2002-05-06	3.29	3.30	3.19	3.19	531000
2002-05-07	3.18	3.24	3.18	3.19	619200
2002-05-08	3.19	3.28	3.19	3.27	203400
2002-05-09	3.28	3.28	3.17	3.22	522000
2002-05-10	3.19	3.30	3.19	3.29	421200
2002-05-13	3.29	3.42	3.29	3.42	389700
2002-05-14	3.42	3.46	3.38	3.41	513900
2002-05-15	3.40	3.41	3.32	3.34	325800
2002-05-16	3.39	3.41	3.32	3.39	418500
2002-05-17	3.41	3.42	3.39	3.39	889200
2002-05-20	3.39	3.41	3.33	3.35	359100
2002-05-21	3.33	3.34	3.29	3.31	338400
2002-05-22	3.29	3.29	3.18	3.25	567900
2002-05-23	3.24	3.42	3.24	3.34	577800
2002-05-24	3.33	3.33	3.27	3.30	911700
2002-05-28	3.32	3.35	3.26	3.32	1287900
2002-05-29	3.32	3.32	3.21	3.24	216900
2002-05-30	3.22	3.29	3.22	3.27	223200
2002-05-31	3.32	3.32	3.27	3.30	346500
2002-06-03	3.30	3.34	3.30	3.32	1124100
2002-06-04	3.28	3.33	3.27	3.28	467100
2002-06-05	3.28	3.31	3.25	3.28	284400
2002-06-06	3.30	3.30	3.24	3.25	143100
2002-06-07	3.24	3.29	3.21	3.22	335700
2002-06-10	3.22	3.28	3.21	3.23	477900
2002-06-11	3.23	3.25	3.21	3.21	1437300
2002-06-12	3.21	3.22	3.16	3.22	397800
2002-06-13	3.18	3.29	3.18	3.26	205200
2002-06-14	3.22	3.25	3.22	3.25	281700
2002-06-17	3.25	3.32	3.25	3.31	323100
2002-06-18	3.33	3.37	3.28	3.29	414000
2002-06-19	3.30	3.33	3.22	3.22	366300
2002-06-20	3.27	3.28	3.23	3.24	180900
2002-06-21	3.23	3.31	3.23	3.28	910800
2002-06-24	3.31	3.31	3.15	3.18	1268100
2002-06-25	3.22	3.22	3.04	3.08	923400
2002-06-26	3.07	3.11	3.03	3.03	530100
2002-06-27	3.02	3.10	2.94	3.01	571500
2002-06-28	2.97	3.18	2.97	3.13	430200
2002-07-01	3.13	3.20	3.11	3.14	414000
2002-07-02	3.14	3.15	2.96	2.99	329400
2002-07-03	2.95	3.00	2.94	2.98	262800
2002-07-05	2.97	3.03	2.97	3.02	56700
2002-07-08	3.03	3.13	2.99	3.06	692100
2002-07-09	3.05	3.21	3.03	3.15	224100
2002-07-10	3.19	3.19	2.84	2.90	652500
2002-07-11	2.98	2.98	2.89	2.93	1458900
2002-07-12	2.90	2.94	2.81	2.82	575100
2002-07-15	2.80	2.80	2.65	2.73	782100
2002-07-16	2.68	2.89	2.63	2.84	811800
2002-07-17	2.77	2.86	2.64	2.67	1857600
2002-07-18	2.67	2.78	2.58	2.67	1131300
2002-07-19	2.61	2.69	2.54	2.67	1135800
2002-07-22	2.67	2.78	2.62	2.71	469800
2002-07-23	2.62	2.78	2.62	2.68	576000
2002-07-24	2.69	2.79	2.58	2.78	500400
2002-07-25	2.79	2.82	2.72	2.81	251100
2002-07-26	2.83	2.88	2.81	2.88	443700
2002-07-29	2.88	3.11	2.84	3.06	416700
2002-07-30	3.03	3.03	2.92	2.97	233100
2002-07-31	2.99	2.99	2.93	2.99	468000
2002-08-01	2.98	3.04	2.94	3.01	294300
2002-08-02	3.01	3.04	2.98	3.04	200700
2002-08-05	3.04	3.07	2.89	2.91	393300
2002-08-06	2.90	2.97	2.89	2.92	558900
2002-08-07	2.98	3.11	2.92	3.00	371700
2002-08-08	3.04	3.04	2.88	3.01	168300
2002-08-09	2.93	3.02	2.93	3.02	36000
2002-08-12	3.00	3.02	2.94	2.98	73800
2002-08-13	2.95	3.11	2.94	3.07	125100
2002-08-14	3.03	3.11	2.94	3.11	316800
2002-08-15	3.11	3.11	3.05	3.07	223200
2002-08-16	3.06	3.11	3.06	3.08	156600
2002-08-19	3.06	3.07	3.04	3.07	621000
2002-08-20	3.10	3.12	3.06	3.12	1064700
2002-08-21	3.12	3.12	3.06	3.11	125100
2002-08-22	3.11	3.11	3.09	3.11	243900
2002-08-23	3.08	3.12	3.08	3.11	1297800
2002-08-26	3.11	3.12	3.10	3.11	100800
2002-08-27	3.12	3.12	3.10	3.12	121500
2002-08-28	3.12	3.14	3.10	3.10	900900
2002-08-29	3.11	3.17	3.08	3.09	846000
2002-08-30	3.08	3.12	3.08	3.11	214200
2002-09-03	3.10	3.12	2.99	3.08	244800
2002-09-04	3.08	3.12	3.02	3.07	72000
2002-09-05	3.12	3.12	2.94	3.00	425700
2002-09-06	3.00	3.06	2.94	3.00	302400
2002-09-09	3.00	3.07	2.99	3.04	345600
2002-09-10	3.02	3.12	2.98	3.10	447300
2002-09-11	3.07	3.12	3.02	3.02	306900
2002-09-12	3.08	3.08	3.00	3.03	277200
2002-09-13	3.01	3.09	3.01	3.08	270900
2002-09-16	3.07	3.11	3.07	3.09	348300
2002-09-17	3.09	3.11	3.07	3.10	403200
2002-09-18	3.10	3.12	3.07	3.09	364500
2002-09-19	3.07	3.12	3.07	3.09	499500
2002-09-20	3.09	3.14	3.09	3.14	640800
2002-09-23	3.11	3.12	3.04	3.07	346500
2002-09-24	3.04	3.08	3.01	3.02	468000
2002-09-25	3.08	3.11	3.01	3.02	577800
2002-09-26	3.02	3.12	3.02	3.12	506700
2002-09-27	3.10	3.11	3.07	3.11	279000
2002-09-30	3.11	3.12	3.00	3.10	756000
2002-10-01	3.10	3.17	3.07	3.11	897300
2002-10-02	3.07	3.12	2.94	2.96	540900
2002-10-03	2.97	3.00	2.93	2.95	453600
2002-10-04	2.96	2.99	2.94	2.96	202500
2002-10-07	2.93	2.99	2.92	2.95	293400
2002-10-08	2.93	3.03	2.93	2.99	299700
2002-10-09	3.00	3.00	2.92	2.98	235800
2002-10-10	2.94	3.04	2.94	2.98	952200
2002-10-11	3.03	3.08	2.90	2.98	1729800
2002-10-14	2.93	2.99	2.93	2.96	332100
2002-10-15	2.98	2.99	2.93	2.98	183600
2002-10-16	2.98	3.09	2.96	3.03	277200
2002-10-17	3.00	3.05	2.89	2.92	321300
2002-10-18	2.97	2.98	2.92	2.97	1586700
2002-10-21	2.92	3.02	2.92	2.99	1519200
2002-10-22	2.98	3.05	2.98	3.03	600300
2002-10-23	3.04	3.06	3.03	3.03	216000
2002-10-24	3.00	3.06	3.00	3.03	253800
2002-10-25	3.03	3.10	3.03	3.07	567900
2002-10-28	3.09	3.15	3.07	3.11	875700
2002-10-29	3.11	3.11	3.07	3.11	782100
2002-10-30	3.11	3.13	3.08	3.11	423000
2002-10-31	3.14	3.14	3.03	3.11	1916100
2002-11-01	3.11	3.12	3.08	3.11	343800
2002-11-04	3.11	3.13	3.08	3.09	1141200
2002-11-05	3.11	3.11	2.99	3.07	1198800
2002-11-06	3.07	3.13	3.07	3.11	805500
2002-11-07	3.07	3.12	3.02	3.11	976500
2002-11-08	3.12	3.12	3.02	3.06	331200
2002-11-11	3.04	3.15	3.04	3.09	800100
2002-11-12	3.06	3.24	3.06	3.17	374400
2002-11-13	3.17	3.33	3.13	3.22	720900
2002-11-14	3.22	3.28	3.20	3.25	851400
2002-11-15	3.26	3.35	3.25	3.35	546300
2002-11-18	3.34	3.49	3.29	3.48	1168200
2002-11-19	3.44	3.52	3.39	3.43	1485000
2002-11-20	3.40	3.44	3.39	3.41	408600
2002-11-21	3.40	3.40	3.27	3.36	579600
2002-11-22	3.36	3.36	3.31	3.34	335700
2002-11-25	3.36	3.38	3.30	3.37	386100
2002-11-26	3.38	3.39	3.29	3.33	504900
2002-11-27	3.31	3.33	3.31	3.32	662400
2002-11-29	3.32	3.37	3.32	3.36	196200
2002-12-02	3.37	3.45	3.35	3.44	1533600
2002-12-03	3.44	3.48	3.43	3.48	979200
2002-12-04	3.48	3.83	3.47	3.63	5853600
2002-12-05	3.67	3.68	3.57	3.64	1906200
2002-12-06	3.64	3.64	3.55	3.62	798300
2002-12-09	3.61	3.65	3.57	3.60	598500
2002-12-10	3.59	3.65	3.55	3.63	801900
2002-12-11	3.65	3.67	3.58	3.63	841500
2002-12-12	3.59	3.59	3.46	3.55	1245600
2002-12-13	3.49	3.55	3.44	3.46	468000
2002-12-16	3.43	3.48	3.39	3.47	1249200
2002-12-17	3.44	3.47	3.40	3.40	639900
2002-12-18	3.40	3.40	3.31	3.37	1302300
2002-12-19	3.34	3.42	3.34	3.38	776700
2002-12-20	3.36	3.44	3.31	3.39	782100
2002-12-23	3.36	3.47	3.36	3.40	1781100
2002-12-24	3.40	3.46	3.35	3.43	710100
2002-12-26	3.46	3.47	3.37	3.43	576900
2002-12-27	3.43	3.43	3.39	3.39	410400
2002-12-30	3.37	3.40	3.33	3.34	695700
2002-12-31	3.33	3.48	3.33	3.46	1007100
2003-01-02	3.41	3.48	3.41	3.45	1474200
2003-01-03	3.42	3.49	3.42	3.46	951300
2003-01-06	3.50	3.51	3.40	3.43	1131300
2003-01-07	3.40	3.44	3.37	3.38	1747800
2003-01-08	3.37	3.38	3.29	3.33	1807200
2003-01-09	3.34	3.39	3.31	3.37	1829700
2003-01-10	3.37	3.38	3.34	3.36	298800
2003-01-13	3.37	3.37	3.33	3.37	815400
2003-01-14	3.36	3.44	3.36	3.43	1794600
2003-01-15	3.45	3.48	3.41	3.47	1151100
2003-01-16	3.48	3.53	3.46	3.50	698400
2003-01-17	3.50	3.50	3.44	3.45	1104300
2003-01-21	3.44	3.47	3.44	3.45	379800
2003-01-22	3.44	3.46	3.44	3.45	320400
2003-01-23	3.44	3.54	3.44	3.50	747000
2003-01-24	3.50	3.52	3.47	3.50	661500
2003-01-27	3.48	3.53	3.47	3.50	1532700
2003-01-28	3.49	3.49	3.38	3.44	1163700
2003-01-29	3.44	3.44	3.37	3.42	538200
2003-01-30	3.41	3.43	3.39	3.41	1008000
2003-01-31	3.44	3.44	3.39	3.39	832500
2003-02-03	3.43	3.43	3.39	3.39	1060200
2003-02-04	3.39	3.40	3.31	3.37	845100
2003-02-05	3.37	3.40	3.36	3.37	262800
2003-02-06	3.39	3.39	3.34	3.37	397800
2003-02-07	3.37	3.37	3.27	3.28	497700
2003-02-10	3.28	3.32	3.28	3.31	843300
2003-02-11	3.32	3.42	3.29	3.31	495000
2003-02-12	3.34	3.34	3.28	3.28	316800
2003-02-13	3.27	3.33	3.26	3.29	1024200
2003-02-14	3.27	3.31	3.27	3.31	323100
2003-02-18	3.28	3.37	3.28	3.32	178200
2003-02-19	3.30	3.32	3.19	3.21	1091700
2003-02-20	3.19	3.22	3.11	3.14	567000
2003-02-21	3.15	3.23	3.13	3.21	555300
2003-02-24	3.21	3.21	3.09	3.11	857700
2003-02-25	3.11	3.13	3.08	3.11	1137600
2003-02-26	3.08	3.26	3.08	3.23	2852100
2003-02-27	3.25	3.34	3.23	3.32	626400
2003-02-28	3.31	3.50	3.31	3.47	1529100
2003-03-03	3.47	3.57	3.45	3.55	1922400
2003-03-04	3.50	3.58	3.49	3.54	3282300
2003-03-05	3.59	3.59	3.52	3.56	2043900
2003-03-06	3.57	3.57	3.52	3.55	983700
2003-03-07	3.56	3.58	3.53	3.58	1956600
2003-03-10	3.54	3.63	3.53	3.61	2056500
2003-03-11	3.63	3.64	3.60	3.62	735300
2003-03-12	3.64	3.64	3.52	3.56	1919700
2003-03-13	3.52	3.71	3.47	3.64	4477500
2003-03-14	3.66	3.66	3.62	3.64	871200
2003-03-17	3.61	3.66	3.56	3.63	1614600
2003-03-18	3.66	3.66	3.55	3.62	2046600
2003-03-19	3.61	3.68	3.57	3.67	2776500
2003-03-20	3.64	3.68	3.59	3.67	1311300
2003-03-21	3.66	3.74	3.63	3.67	2082600
2003-03-24	3.66	3.70	3.63	3.67	814500
2003-03-25	3.66	3.69	3.64	3.68	768600
2003-03-26	3.71	3.71	3.64	3.68	3189600
2003-03-27	3.69	3.72	3.66	3.70	1197900
2003-03-28	3.72	3.76	3.66	3.75	993600
2003-03-31	3.76	3.81	3.67	3.77	1180800
2003-04-01	3.78	3.89	3.73	3.83	3329100
2003-04-02	3.86	3.91	3.84	3.84	2262600
2003-04-03	3.84	3.86	3.78	3.81	819000
2003-04-04	3.77	3.81	3.68	3.70	1384200
2003-04-07	3.71	3.72	3.64	3.70	1203300
2003-04-08	3.72	3.77	3.69	3.77	1153800
2003-04-09	3.78	3.82	3.74	3.80	864900
2003-04-10	3.80	3.82	3.75	3.82	390600
2003-04-11	3.79	3.85	3.76	3.82	446400
2003-04-14	3.80	3.91	3.80	3.88	603000
2003-04-15	3.84	3.88	3.83	3.85	871200
2003-04-16	3.78	3.91	3.78	3.87	1211400
2003-04-17	3.89	3.91	3.79	3.83	369000
2003-04-21	3.85	3.92	3.80	3.83	1005300
2003-04-22	3.83	3.98	3.80	3.98	2496600
2003-04-23	3.99	4.09	3.91	3.94	4869900
2003-04-24	3.94	3.94	3.83	3.86	909000
2003-04-25	3.85	3.88	3.82	3.84	790200
2003-04-28	3.90	3.90	3.82	3.87	730800
2003-04-29	3.89	3.96	3.85	3.95	810000
2003-04-30	3.93	3.96	3.80	3.86	1036800
2003-05-01	3.84	3.97	3.80	3.97	1068300
2003-05-02	3.94	3.98	3.93	3.98	972900
2003-05-05	3.96	3.99	3.92	3.95	987300
2003-05-06	3.96	4.04	3.92	3.97	1250100
2003-05-07	3.96	3.98	3.93	3.97	538200
2003-05-08	3.98	3.99	3.93	3.93	1188900
2003-05-09	3.94	3.97	3.87	3.88	749700
2003-05-12	3.94	4.06	3.90	4.00	2511000
2003-05-13	4.06	4.11	3.90	3.93	1702800
2003-05-14	3.91	4.10	3.91	4.05	1181700
2003-05-15	4.07	4.13	4.07	4.11	2219400
2003-05-16	4.11	4.11	4.07	4.09	1493100
2003-05-19	4.08	4.11	4.04	4.07	1814400
2003-05-20	4.08	4.08	4.02	4.04	1491300
2003-05-21	3.97	4.03	3.69	3.89	3634200
2003-05-22	3.90	3.98	3.86	3.97	1078200
2003-05-23	3.93	4.05	3.93	4.02	678600
2003-05-27	4.02	4.07	3.98	4.05	801900
2003-05-28	4.05	4.05	3.99	4.02	1024200
2003-05-29	4.02	4.03	3.99	4.02	873900
2003-05-30	4.02	4.11	3.99	4.11	1302300
2003-06-02	4.11	4.12	4.08	4.12	680400
2003-06-03	4.11	4.16	4.11	4.14	1998000
2003-06-04	4.13	4.18	4.12	4.17	2649600
2003-06-05	4.17	4.19	4.16	4.16	489600
2003-06-06	4.16	4.20	4.13	4.14	1989900
2003-06-09	4.13	4.15	4.01	4.04	1112400
2003-06-10	4.04	4.06	3.99	4.06	1026900
2003-06-11	4.05	4.06	4.01	4.05	636300
2003-06-12	4.06	4.07	4.05	4.07	781200
2003-06-13	4.08	4.08	4.03	4.03	572400
2003-06-16	4.06	4.09	4.02	4.07	1638000
2003-06-17	4.07	4.09	3.98	3.98	1918800
2003-06-18	3.98	3.98	3.81	3.86	2321100
2003-06-19	3.89	3.89	3.80	3.83	1389600
2003-06-20	3.84	3.86	3.81	3.83	1004400
2003-06-23	3.83	3.87	3.77	3.78	1044900
2003-06-24	3.75	3.79	3.73	3.76	1534500
2003-06-25	3.77	3.81	3.76	3.78	1144800
2003-06-26	3.80	3.81	3.77	3.78	841500
2003-06-27	3.81	3.88	3.80	3.86	2969100
2003-06-30	3.88	3.89	3.85	3.85	464400
2003-07-01	3.85	3.89	3.85	3.86	1990800
2003-07-02	3.87	3.89	3.83	3.88	756000
2003-07-03	3.89	3.89	3.87	3.88	282600
2003-07-07	3.88	3.94	3.88	3.94	567900
2003-07-08	3.92	3.95	3.91	3.94	1030500
2003-07-09	3.91	3.98	3.91	3.96	416700
2003-07-10	3.95	3.95	3.90	3.91	460800
2003-07-11	3.91	3.93	3.91	3.91	454500
2003-07-14	3.91	3.95	3.88	3.94	416700
2003-07-15	3.94	3.94	3.92	3.94	189900
2003-07-16	3.95	3.95	3.88	3.92	700200
2003-07-17	3.92	3.93	3.79	3.81	1553400
2003-07-18	3.82	3.89	3.82	3.87	1024200
2003-07-21	3.87	3.92	3.84	3.86	734400
2003-07-22	3.87	3.88	3.83	3.86	329400
2003-07-23	3.86	3.87	3.75	3.77	1082700
2003-07-24	3.80	3.80	3.73	3.75	918000
2003-07-25	3.77	3.78	3.75	3.78	862200
2003-07-28	3.78	3.83	3.78	3.81	1209600
2003-07-29	3.80	3.82	3.77	3.81	1036800
2003-07-30	3.83	3.83	3.75	3.77	1834200
2003-07-31	3.77	3.83	3.75	3.81	853200
2003-08-01	3.80	3.80	3.53	3.56	2389500
2003-08-04	3.53	3.59	3.39	3.47	4561200
2003-08-05	3.71	3.72	3.63	3.65	7095600
2003-08-06	3.77	3.81	3.67	3.74	1361700
2003-08-07	3.76	3.78	3.69	3.75	937800
2003-08-08	3.78	3.79	3.75	3.77	664200
2003-08-11	3.78	3.85	3.78	3.81	805500
2003-08-12	3.83	3.84	3.77	3.79	509400
2003-08-13	3.78	3.83	3.73	3.79	549900
2003-08-14	3.80	3.86	3.78	3.84	629100
2003-08-15	3.83	3.84	3.79	3.81	107100
2003-08-18	3.81	3.91	3.81	3.89	564300
2003-08-19	3.91	3.93	3.89	3.91	646200
2003-08-20	3.91	3.93	3.88	3.89	546300
2003-08-21	3.89	3.89	3.83	3.87	914400
2003-08-22	3.87	3.88	3.85	3.85	1035900
2003-08-25	3.85	3.86	3.78	3.79	375300
2003-08-26	3.79	3.82	3.78	3.81	589500
2003-08-27	3.81	3.85	3.80	3.84	1347300
2003-08-28	3.83	3.83	3.78	3.80	497700
2003-08-29	3.80	3.81	3.77	3.78	730800
2003-09-02	3.79	3.79	3.74	3.74	764100
2003-09-03	3.74	3.84	3.74	3.81	1371600
2003-09-04	3.79	3.85	3.79	3.83	466200
2003-09-05	3.85	3.85	3.74	3.78	516600
2003-09-08	3.80	3.85	3.79	3.83	901800
2003-09-09	3.83	3.85	3.81	3.82	848700
2003-09-10	3.83	3.83	3.80	3.81	1067400
2003-09-11	3.80	3.80	3.76	3.78	1629900
2003-09-12	3.77	3.78	3.72	3.73	1189800
2003-09-15	3.72	3.74	3.64	3.66	1112400
2003-09-16	3.68	3.72	3.63	3.72	899100
2003-09-17	3.66	3.74	3.64	3.72	1571400
2003-09-18	3.72	3.77	3.70	3.76	621000
2003-09-19	3.77	3.77	3.72	3.74	732600
2003-09-22	3.76	3.76	3.70	3.71	407700
2003-09-23	3.71	3.73	3.68	3.69	1497600
2003-09-24	3.72	3.72	3.60	3.61	963000
2003-09-25	3.64	3.67	3.63	3.65	1657800
2003-09-26	3.64	3.67	3.64	3.67	1557900
2003-09-29	3.67	3.68	3.64	3.66	997200
2003-09-30	3.68	3.68	3.64	3.67	1079100
2003-10-01	3.68	3.71	3.67	3.71	577800
2003-10-02	3.71	3.75	3.70	3.72	904500
2003-10-03	3.74	3.74	3.70	3.72	1299600
2003-10-06	3.72	3.77	3.71	3.74	490500
2003-10-07	3.75	3.75	3.71	3.73	359100
2003-10-08	3.72	3.78	3.71	3.78	699300
2003-10-09	3.78	3.87	3.74	3.83	1006200
2003-10-10	3.85	3.86	3.77	3.79	623700
2003-10-13	3.81	3.90	3.78	3.87	670500
2003-10-14	3.88	3.94	3.86	3.92	925200
2003-10-15	3.92	3.94	3.85	3.86	1580400
2003-10-16	3.88	3.92	3.86	3.86	390600
2003-10-17	3.89	3.91	3.84	3.91	859500
2003-10-20	3.88	3.94	3.88	3.92	644400
2003-10-21	3.96	4.01	3.95	4.01	549000
2003-10-22	4.01	4.01	3.95	3.96	900000
2003-10-23	3.95	4.00	3.93	4.00	425700
2003-10-24	3.97	3.99	3.93	3.95	565200
2003-10-27	3.93	3.96	3.92	3.93	372600
2003-10-28	3.94	3.95	3.91	3.94	306900
2003-10-29	3.95	4.05	3.93	4.05	612900
2003-10-30	4.04	4.06	4.03	4.03	407700
2003-10-31	4.03	4.08	4.02	4.06	604800
2003-11-03	4.05	4.24	4.03	4.16	1444500
2003-11-04	4.21	4.33	4.20	4.28	1425600
2003-11-05	4.26	4.36	4.25	4.36	1086300
2003-11-06	4.32	4.36	4.29	4.33	649800
2003-11-07	4.40	4.40	4.29	4.33	1666800
2003-11-10	4.33	4.35	4.27	4.29	438300
2003-11-11	4.32	4.32	4.23	4.30	306000
2003-11-12	4.31	4.32	4.22	4.26	449100
2003-11-13	4.24	4.28	4.19	4.21	642600
2003-11-14	4.21	4.22	4.19	4.22	854100
2003-11-17	4.22	4.22	4.09	4.11	736200
2003-11-18	4.12	4.16	4.09	4.16	477000
2003-11-19	4.17	4.22	4.17	4.19	513900
2003-11-20	4.22	4.23	4.07	4.09	612900
2003-11-21	4.10	4.10	3.97	4.08	742500
2003-11-24	4.08	4.15	4.06	4.07	613800
2003-11-25	4.10	4.13	4.06	4.09	382500
2003-11-26	4.11	4.20	4.10	4.15	759600
2003-11-28	4.18	4.22	4.11	4.11	273600
2003-12-01	4.13	4.22	4.11	4.17	1170900
2003-12-02	4.21	4.32	4.20	4.26	949500
2003-12-03	4.30	4.33	4.25	4.26	796500
2003-12-04	4.27	4.27	4.16	4.23	1715400
2003-12-05	4.21	4.27	4.21	4.24	938700
2003-12-08	4.27	4.36	4.27	4.34	2439000
2003-12-09	4.33	4.36	4.31	4.35	900900
2003-12-10	4.33	4.35	4.31	4.33	2520000
2003-12-11	4.33	4.34	4.30	4.33	515700
2003-12-12	4.31	4.36	4.31	4.36	334800
2003-12-15	4.36	4.37	4.30	4.32	562500
2003-12-16	4.30	4.35	4.29	4.30	395100
2003-12-17	4.33	4.33	4.25	4.26	549000
2003-12-18	4.25	4.33	4.25	4.33	266400
2003-12-19	4.33	4.36	4.28	4.34	509400
2003-12-22	4.36	4.38	4.34	4.37	471600
2003-12-23	4.32	4.38	4.31	4.36	324000
2003-12-24	4.35	4.39	4.34	4.37	244800
2003-12-26	4.36	4.40	4.36	4.37	255600
2003-12-29	4.38	4.42	4.34	4.40	917100
2003-12-30	4.40	4.44	4.39	4.44	766800
2003-12-31	4.43	4.45	4.40	4.43	418500
2004-01-02	4.43	4.49	4.41	4.49	621900
2004-01-05	4.50	4.52	4.44	4.46	972900
2004-01-06	4.48	4.48	4.43	4.45	347400
2004-01-07	4.49	4.49	4.44	4.44	1003500
2004-01-08	4.45	4.49	4.45	4.48	728100
2004-01-09	4.44	4.59	4.44	4.58	3278700
2004-01-12	4.58	4.66	4.58	4.62	2661300
2004-01-13	4.63	4.68	4.61	4.67	1543500
2004-01-14	4.68	4.71	4.68	4.70	1080000
2004-01-15	4.71	4.79	4.71	4.78	1249200
2004-01-16	4.79	4.80	4.74	4.79	518400
2004-01-20	4.80	4.83	4.79	4.83	921600
2004-01-21	4.83	4.85	4.79	4.85	925200
2004-01-22	4.86	4.86	4.81	4.84	786600
2004-01-23	4.86	4.86	4.81	4.85	1080000
2004-01-26	4.86	4.94	4.85	4.94	971100
2004-01-27	4.94	5.00	4.94	4.96	910800
2004-01-28	4.98	5.02	4.96	5.01	1424700
2004-01-29	4.96	5.01	4.91	4.94	724500
2004-01-30	4.96	4.96	4.85	4.87	959400
2004-02-02	4.89	4.89	4.84	4.87	1731600
2004-02-03	4.87	4.89	4.85	4.86	3060000
2004-02-04	4.87	4.87	4.78	4.78	744300
2004-02-05	4.79	4.86	4.78	4.78	931500
2004-02-06	4.82	4.85	4.73	4.80	1660500
2004-02-09	4.81	4.86	4.78	4.83	633600
2004-02-10	4.87	4.89	4.83	4.87	434700
2004-02-11	4.86	4.87	4.81	4.83	725400
2004-02-12	4.81	4.84	4.78	4.79	864900
2004-02-13	4.80	4.80	4.64	4.71	993600
2004-02-17	4.71	4.79	4.67	4.75	603900
2004-02-18	4.77	4.78	4.65	4.66	1132200
2004-02-19	4.65	4.69	4.61	4.64	652500
2004-02-20	4.61	4.66	4.55	4.58	1099800
2004-02-23	4.59	4.61	4.56	4.57	711000
2004-02-24	4.58	4.62	4.57	4.61	968400
2004-02-25	4.63	4.67	4.61	4.66	828900
2004-02-26	4.66	4.67	4.63	4.67	467100
2004-02-27	4.66	4.73	4.66	4.71	817200
2004-03-01	4.71	4.77	4.68	4.74	1478700
2004-03-02	4.77	4.80	4.70	4.73	783000
2004-03-03	4.73	4.80	4.72	4.78	1106100
2004-03-04	4.77	4.78	4.73	4.78	819000
2004-03-05	4.78	4.78	4.75	4.78	1636200
2004-03-08	4.78	4.81	4.77	4.79	2015100
2004-03-09	4.78	4.79	4.74	4.77	1494000
2004-03-10	4.78	4.78	4.69	4.71	653400
2004-03-11	4.72	4.74	4.66	4.69	662400
2004-03-12	4.66	4.69	4.66	4.68	1425600
2004-03-15	4.69	4.72	4.67	4.69	827100
2004-03-16	4.69	4.76	4.67	4.70	674100
2004-03-17	4.69	4.70	4.63	4.66	529200
2004-03-18	4.66	4.74	4.65	4.73	495000
2004-03-19	4.74	4.76	4.66	4.67	842400
2004-03-22	4.62	4.64	4.46	4.46	2275200
2004-03-23	4.44	4.45	4.33	4.37	22108500
2004-03-24	4.38	4.47	4.36	4.45	4513500
2004-03-25	4.46	4.57	4.45	4.54	2864700
2004-03-26	4.55	4.63	4.54	4.59	1492200
2004-03-29	4.62	4.65	4.60	4.63	1583100
2004-03-30	4.62	4.67	4.61	4.65	2210400
2004-03-31	4.66	4.71	4.63	4.68	1406700
2004-04-01	4.71	4.71	4.65	4.69	1923300
2004-04-02	4.72	4.74	4.68	4.71	1093500
2004-04-05	4.71	4.80	4.71	4.77	1310400
2004-04-06	4.77	4.77	4.70	4.72	1136700
2004-04-07	4.74	4.76	4.70	4.72	545400
2004-04-08	4.73	4.78	4.71	4.77	1224000
2004-04-12	4.87	4.87	4.74	4.77	1098000
2004-04-13	4.76	4.78	4.73	4.77	1895400
2004-04-14	4.75	4.76	4.68	4.76	837000
2004-04-15	4.74	4.77	4.68	4.70	1146600
2004-04-16	4.70	4.72	4.67	4.72	884700
2004-04-19	4.70	4.73	4.67	4.69	492300
2004-04-20	4.70	4.72	4.64	4.67	1012500
2004-04-21	4.67	4.68	4.60	4.61	1837800
2004-04-22	4.60	4.61	4.47	4.59	2205000
2004-04-23	4.60	4.60	4.57	4.58	518400
2004-04-26	4.59	4.59	4.51	4.52	1505700
2004-04-27	4.55	4.57	4.51	4.57	720000
2004-04-28	4.57	4.57	4.49	4.52	902700
2004-04-29	4.51	4.56	4.49	4.53	3612600
2004-04-30	4.53	4.54	4.41	4.46	818100
2004-05-03	4.47	4.47	4.33	4.41	1666800
2004-05-04	4.40	4.45	4.37	4.41	891900
2004-05-05	4.40	4.45	4.28	4.31	2516400
2004-05-06	4.30	4.39	4.22	4.37	1516500
2004-05-07	4.37	4.37	4.16	4.26	1477800
2004-05-10	4.22	4.24	4.17	4.20	1022400
2004-05-11	4.21	4.26	4.19	4.20	998100
2004-05-12	4.18	4.21	4.14	4.19	1291500
2004-05-13	4.20	4.20	4.15	4.17	666900
2004-05-14	4.18	4.20	4.15	4.15	997200
2004-05-17	4.17	4.22	4.07	4.18	1344600
2004-05-18	4.17	4.23	4.17	4.22	585900
2004-05-19	4.20	4.31	4.20	4.26	1226700
2004-05-20	4.26	4.26	4.15	4.16	1013400
2004-05-21	4.17	4.19	4.15	4.16	1022400
2004-05-24	4.17	4.17	4.12	4.12	772200
2004-05-25	4.12	4.22	4.11	4.22	841500
2004-05-26	4.23	4.30	4.22	4.28	977400
2004-05-27	4.26	4.31	4.19	4.29	1367100
2004-05-28	4.28	4.30	4.25	4.27	572400
2004-06-01	4.30	4.30	4.20	4.23	640800
2004-06-02	4.24	4.30	4.24	4.27	506700
2004-06-03	4.26	4.39	4.25	4.37	2104200
2004-06-04	4.37	4.39	4.33	4.33	387900
2004-06-07	4.33	4.44	4.33	4.44	1077300
2004-06-08	4.44	4.44	4.36	4.39	668700
2004-06-09	4.39	4.43	4.37	4.39	1448100
2004-06-10	4.39	4.42	4.38	4.38	854100
2004-06-14	4.38	4.40	4.32	4.36	484200
2004-06-15	4.36	4.41	4.36	4.39	753300
2004-06-16	4.39	4.42	4.38	4.41	584100
2004-06-17	4.41	4.42	4.37	4.37	484200
2004-06-18	4.37	4.45	4.37	4.44	1089900
2004-06-21	4.43	4.48	4.43	4.44	832500
2004-06-22	4.44	4.46	4.38	4.41	611100
2004-06-23	4.40	4.43	4.35	4.43	675000
2004-06-24	4.43	4.45	4.43	4.43	333000
2004-06-25	4.43	4.45	4.40	4.40	474300
2004-06-28	4.42	4.47	4.40	4.46	963000
2004-06-29	4.46	4.46	4.43	4.43	484200
2004-06-30	4.43	4.46	4.43	4.43	1031400
2004-07-01	4.44	4.47	4.41	4.44	1518300
2004-07-02	4.44	4.45	4.40	4.40	665100
2004-07-06	4.39	4.47	4.38	4.44	765000
2004-07-07	4.45	4.51	4.41	4.43	900000
2004-07-08	4.42	4.44	4.41	4.44	621900
2004-07-09	4.44	4.49	4.42	4.48	997200
2004-07-12	4.45	4.53	4.44	4.51	746100
2004-07-13	4.50	4.53	4.47	4.48	365400
2004-07-14	4.49	4.55	4.44	4.50	565200
2004-07-15	4.47	4.47	4.42	4.43	8690400
2004-07-16	4.45	4.45	4.41	4.42	1277100
2004-07-19	4.41	4.45	4.41	4.41	519300
2004-07-20	4.46	4.48	4.24	4.25	5132700
2004-07-21	4.26	4.31	4.21	4.22	1890900
2004-07-22	4.22	4.23	4.09	4.09	1910700
2004-07-23	4.08	4.11	4.04	4.07	1324800
2004-07-26	4.06	4.10	4.02	4.05	1521900
2004-07-27	4.09	4.17	4.05	4.11	1084500
2004-07-28	4.11	4.15	4.08	4.13	1161000
2004-07-29	4.13	4.19	4.11	4.15	5622300
2004-07-30	4.23	4.29	4.22	4.28	7268400
2004-08-02	4.29	4.29	4.23	4.27	865800
2004-08-03	4.28	4.31	4.24	4.28	1386900
2004-08-04	4.26	4.29	4.22	4.27	1008000
2004-08-05	4.25	4.30	4.20	4.23	695700
2004-08-06	4.20	4.24	4.20	4.23	821700
2004-08-09	4.21	4.23	4.18	4.20	642600
2004-08-10	4.20	4.24	4.20	4.23	1163700
2004-08-11	4.23	4.24	4.19	4.21	517500
2004-08-12	4.19	4.23	4.18	4.23	946800
2004-08-13	4.22	4.30	4.18	4.18	734400
2004-08-16	4.18	4.22	4.17	4.21	950400
2004-08-17	4.19	4.23	4.14	4.18	933300
2004-08-18	4.18	4.19	4.15	4.19	958500
2004-08-19	4.19	4.20	4.18	4.18	1609200
2004-08-20	4.19	4.19	4.17	4.19	397800
2004-08-23	4.17	4.20	4.17	4.18	892800
2004-08-24	4.17	4.17	4.10	4.12	1789200
2004-08-25	4.11	4.12	4.05	4.07	1263600
2004-08-26	4.07	4.10	4.03	4.04	1562400
2004-08-27	4.04	4.04	4.01	4.01	941400
2004-08-30	4.02	4.03	3.94	4.00	2206800
2004-08-31	4.01	4.07	4.00	4.07	1115100
2004-09-01	4.07	4.12	4.06	4.12	2124900
2004-09-02	4.10	4.32	4.10	4.31	2214000
2004-09-03	4.27	4.31	4.24	4.30	1597500
2004-09-07	4.28	4.31	4.27	4.29	1484100
2004-09-08	4.29	4.30	4.24	4.27	1439100
2004-09-09	4.26	4.26	4.20	4.26	1098900
2004-09-10	4.25	4.34	4.25	4.33	1006200
2004-09-13	4.34	4.40	4.33	4.40	1017000
2004-09-14	4.37	4.43	4.37	4.42	2098800
2004-09-15	4.41	4.46	4.41	4.44	3537900
2004-09-16	4.44	4.46	4.42	4.44	2209500
2004-09-17	4.43	4.46	4.43	4.44	875700
2004-09-20	4.44	4.45	4.40	4.41	1254600
2004-09-21	4.42	4.43	4.39	4.42	1379700
2004-09-22	4.41	4.41	4.32	4.33	1630800
2004-09-23	4.36	4.36	4.27	4.28	1542600
2004-09-24	4.28	4.29	4.24	4.25	1136700
2004-09-27	4.25	4.25	4.18	4.18	934200
2004-09-28	4.18	4.22	4.18	4.19	542700
2004-09-29	4.19	4.20	4.16	4.17	5207400
2004-09-30	4.18	4.34	4.18	4.33	1607400
2004-10-01	4.32	4.34	4.27	4.28	1242000
2004-10-04	4.31	4.31	4.21	4.23	1516500
2004-10-05	4.23	4.23	4.14	4.16	1137600
2004-10-06	4.17	4.18	4.15	4.18	1489500
2004-10-07	4.19	4.25	4.17	4.22	1035900
2004-10-08	4.25	4.35	4.21	4.28	1807200
2004-10-11	4.29	4.29	4.21	4.23	471600
2004-10-12	4.23	4.24	4.18	4.19	518400
2004-10-13	4.18	4.24	4.17	4.17	351900
2004-10-14	4.17	4.19	4.00	4.01	2254500
2004-10-15	4.00	4.08	3.97	4.05	2970900
2004-10-18	4.05	4.10	4.02	4.05	2449800
2004-10-19	4.05	4.06	3.94	3.96	2213100
2004-10-20	3.97	3.99	3.94	3.98	1665900
2004-10-21	3.98	4.03	3.95	4.02	877500
2004-10-22	4.01	4.03	3.96	3.99	925200
2004-10-25	3.99	3.99	3.89	3.89	1793700
2004-10-26	3.90	4.00	3.89	4.00	4103100
2004-10-27	4.00	4.12	4.00	4.12	1668600
2004-10-28	4.12	4.18	4.10	4.18	822600
2004-10-29	4.19	4.19	4.15	4.17	2193300
2004-11-01	4.18	4.20	4.13	4.16	3024900
2004-11-02	4.17	4.17	4.11	4.13	1773900
2004-11-03	4.14	4.26	4.13	4.25	2145600
2004-11-04	4.25	4.27	4.23	4.26	882900
2004-11-05	4.24	4.29	4.20	4.26	688500
2004-11-08	4.25	4.31	4.25	4.28	723600
2004-11-09	4.30	4.32	4.25	4.28	842400
2004-11-10	4.29	4.33	4.16	4.33	1726200
2004-11-11	4.32	4.36	4.26	4.29	698400
2004-11-12	4.27	4.28	4.22	4.26	1011600
2004-11-15	4.26	4.28	4.24	4.26	618300
2004-11-16	4.24	4.26	4.23	4.24	913500
2004-11-17	4.22	4.28	4.22	4.27	746100
2004-11-18	4.29	4.29	4.25	4.27	948600
2004-11-19	4.26	4.31	4.26	4.31	1044000
2004-11-22	4.31	4.33	4.26	4.33	2856600
2004-11-23	4.32	4.36	4.31	4.35	3787200
2004-11-24	4.34	4.36	4.33	4.33	617400
2004-11-26	4.36	4.36	4.33	4.36	364500
2004-11-29	4.34	4.36	4.33	4.36	1082700
2004-11-30	4.35	4.36	4.33	4.33	1269900
2004-12-01	4.33	4.39	4.33	4.39	963900
2004-12-02	4.38	4.39	4.33	4.35	882000
2004-12-03	4.33	4.35	4.31	4.34	590400
2004-12-06	4.32	4.39	4.32	4.39	1177200
2004-12-07	4.39	4.39	4.32	4.34	1706400
2004-12-08	4.34	4.36	4.25	4.28	1109700
2004-12-09	4.27	4.28	4.23	4.27	664200
2004-12-10	4.26	4.28	4.23	4.27	1345500
2004-12-13	4.28	4.34	4.26	4.32	1651500
2004-12-14	4.33	4.33	4.29	4.29	868500
2004-12-15	4.28	4.32	4.28	4.32	990000
2004-12-16	4.32	4.33	4.27	4.28	774000
2004-12-17	4.27	4.37	4.27	4.36	1003500
2004-12-20	4.36	4.36	4.29	4.33	984600
2004-12-21	4.33	4.33	4.30	4.32	1060200
2004-12-22	4.33	4.34	4.29	4.29	1621800
2004-12-23	4.29	4.36	4.28	4.33	1219500
2004-12-27	4.31	4.32	4.25	4.26	491400
2004-12-28	4.26	4.34	4.26	4.31	923400
2004-12-29	4.29	4.31	4.27	4.27	828000
2004-12-30	4.26	4.30	4.25	4.28	683100
2004-12-31	4.25	4.33	4.24	4.30	634500
2005-01-03	4.28	4.29	4.22	4.23	1130400
2005-01-04	4.23	4.23	4.18	4.18	1253700
2005-01-05	4.17	4.17	4.14	4.15	1952100
2005-01-06	4.15	4.18	4.14	4.15	2870100
2005-01-07	4.16	4.20	4.14	4.19	771300
2005-01-10	4.22	4.22	4.19	4.21	678600
2005-01-11	4.21	4.22	4.17	4.18	642600
2005-01-12	4.18	4.21	4.16	4.18	675900
2005-01-13	4.17	4.20	4.15	4.16	486900
2005-01-14	4.16	4.16	4.12	4.14	977400
2005-01-18	4.17	4.27	4.13	4.21	949500
2005-01-19	4.21	4.25	4.21	4.22	747900
2005-01-20	4.21	4.21	4.17	4.17	1070100
2005-01-21	4.18	4.19	4.16	4.17	540900
2005-01-24	4.16	4.18	4.15	4.15	568800
2005-01-25	4.14	4.17	4.13	4.14	711900
2005-01-26	4.14	4.14	4.11	4.12	822600
2005-01-27	4.10	4.14	4.09	4.10	729000
2005-01-28	4.10	4.10	4.06	4.08	930600
2005-01-31	4.11	4.11	4.07	4.08	559800
2005-02-01	4.10	4.12	4.09	4.11	781200
2005-02-02	4.10	4.14	4.09	4.14	470700
2005-02-03	4.14	4.25	4.13	4.24	1663200
2005-02-04	4.26	4.35	4.24	4.33	1057500
2005-02-07	4.33	4.42	4.33	4.40	1195200
2005-02-08	4.42	4.42	4.37	4.40	992700
2005-02-09	4.39	4.43	4.36	4.42	696600
2005-02-10	4.41	4.46	4.40	4.46	502200
2005-02-11	4.45	4.51	4.45	4.49	586800
2005-02-14	4.51	4.56	4.46	4.55	1458000
2005-02-15	4.57	4.62	4.54	4.60	1409400
2005-02-16	4.54	4.62	4.46	4.60	2224800
2005-02-17	4.61	4.63	4.53	4.54	977400
2005-02-18	4.54	4.61	4.53	4.60	896400
2005-02-22	4.61	4.61	4.44	4.45	999000
2005-02-23	4.47	4.50	4.45	4.49	517500
2005-02-24	4.47	4.52	4.46	4.52	711900
2005-02-25	4.53	4.56	4.48	4.56	468900
2005-02-28	4.57	4.61	4.51	4.61	1112400
2005-03-01	4.59	4.64	4.57	4.59	674100
2005-03-02	4.57	4.61	4.56	4.60	859500
2005-03-03	4.59	4.59	4.53	4.54	582300
2005-03-04	4.57	4.63	4.54	4.63	1170000
2005-03-07	4.64	4.68	4.63	4.66	892800
2005-03-08	4.66	4.69	4.62	4.63	295200
2005-03-09	4.64	4.65	4.60	4.61	528300
2005-03-10	4.58	4.61	4.58	4.59	911700
2005-03-11	4.61	4.61	4.54	4.55	316800
2005-03-14	4.53	4.55	4.53	4.54	806400
2005-03-15	4.55	4.56	4.55	4.56	914400
2005-03-16	4.56	4.56	4.51	4.51	886500
2005-03-17	4.53	4.54	4.51	4.52	920700
2005-03-18	4.51	4.52	4.43	4.44	590400
2005-03-21	4.43	4.46	4.43	4.44	349200
2005-03-22	4.44	4.47	4.39	4.40	1001700
2005-03-23	4.39	4.45	4.39	4.41	440100
2005-03-24	4.45	4.46	4.39	4.41	556200
2005-03-28	4.42	4.42	4.31	4.39	957600
2005-03-29	4.41	4.47	4.40	4.46	993600
2005-03-30	4.44	4.47	4.44	4.47	598500
2005-03-31	4.48	4.48	4.44	4.45	783900
2005-04-01	4.46	4.49	4.43	4.46	1818000
2005-04-04	4.47	4.49	4.45	4.48	885600
2005-04-05	4.49	4.50	4.47	4.50	650700
2005-04-06	4.50	4.54	4.49	4.53	1258200
2005-04-07	4.55	4.58	4.52	4.58	2245500
2005-04-08	4.58	4.59	4.54	4.55	696600
2005-04-11	4.56	4.56	4.50	4.51	1206000
2005-04-12	4.52	4.57	4.52	4.57	727200
2005-04-13	4.57	4.60	4.54	4.58	1050300
2005-04-14	4.58	4.58	4.49	4.51	709200
2005-04-15	4.52	4.53	4.48	4.48	1096200
2005-04-18	4.48	4.50	4.44	4.45	681300
2005-04-19	4.45	4.48	4.44	4.44	443700
2005-04-20	4.45	4.47	4.44	4.45	777600
2005-04-21	4.48	4.49	4.45	4.47	665100
2005-04-22	4.49	4.51	4.47	4.50	412200
2005-04-25	4.50	4.52	4.49	4.50	408600
2005-04-26	4.50	4.56	4.49	4.53	397800
2005-04-27	4.49	4.50	4.39	4.47	1769400
2005-04-28	4.48	4.48	4.41	4.44	792000
2005-04-29	4.45	4.50	4.44	4.44	1137600
2005-05-02	4.45	4.50	4.44	4.49	1517400
2005-05-03	4.49	4.52	4.48	4.51	1317600
2005-05-04	4.53	4.53	4.47	4.49	837900
2005-05-05	4.50	4.51	4.45	4.47	974700
2005-05-06	4.47	4.48	4.45	4.48	752400
2005-05-09	4.48	4.49	4.43	4.46	1895400
2005-05-10	4.46	4.47	4.43	4.47	1491300
2005-05-11	4.46	4.62	4.45	4.57	3868200
2005-05-12	4.59	4.66	4.56	4.63	3038400
2005-05-13	4.61	4.65	4.61	4.63	2401200
2005-05-16	4.60	4.67	4.59	4.66	1773900
2005-05-17	4.64	4.72	4.64	4.70	1386900
2005-05-18	4.72	4.77	4.68	4.76	1191600
2005-05-19	4.76	4.83	4.75	4.83	950400
2005-05-20	4.83	4.87	4.82	4.87	1143900
2005-05-23	4.82	4.87	4.82	4.85	2749500
2005-05-24	4.83	4.88	4.82	4.85	2195100
2005-05-25	4.86	4.87	4.82	4.84	878400
2005-05-26	4.84	4.88	4.82	4.87	329400
2005-05-27	4.83	4.88	4.83	4.85	243900
2005-05-31	4.86	4.98	4.85	4.96	1228500
2005-06-01	4.98	4.98	4.83	4.85	974700
2005-06-02	4.82	4.85	4.70	4.82	1181700
2005-06-03	4.81	4.85	4.79	4.81	375300
2005-06-06	4.78	4.87	4.78	4.80	1026900
2005-06-07	4.80	4.83	4.76	4.76	927000
2005-06-08	4.79	4.87	4.77	4.86	528300
2005-06-09	4.86	4.86	4.81	4.84	357300
2005-06-10	4.82	4.84	4.78	4.80	292500
2005-06-13	4.81	4.82	4.78	4.79	396900
2005-06-14	4.79	4.87	4.77	4.87	378000
2005-06-15	4.89	4.89	4.77	4.83	592200
2005-06-16	4.81	4.87	4.81	4.84	1003500
2005-06-17	4.80	4.83	4.80	4.81	900900
2005-06-20	4.80	4.83	4.78	4.81	344700
2005-06-21	4.81	4.82	4.79	4.81	684900
2005-06-22	4.82	4.84	4.79	4.83	1183500
2005-06-23	4.82	4.84	4.80	4.83	943200
2005-06-24	4.83	4.90	4.81	4.88	873900
2005-06-27	4.87	4.95	4.87	4.95	1381500
2005-06-28	4.95	5.04	4.95	5.00	2440800
2005-06-29	5.01	5.02	4.99	5.01	1067400
2005-06-30	5.02	5.04	5.00	5.01	625500
2005-07-01	5.02	5.04	5.00	5.04	566100
2005-07-05	5.05	5.05	5.02	5.04	339300
2005-07-06	5.02	5.04	5.00	5.01	837900
2005-07-07	5.01	5.03	4.95	4.96	981900
2005-07-08	4.97	4.97	4.93	4.94	982800
2005-07-11	4.93	5.04	4.93	5.04	583200
2005-07-12	5.03	5.04	5.00	5.01	438300
2005-07-13	5.01	5.03	5.00	5.02	638100
2005-07-14	5.03	5.03	5.01	5.01	772200
2005-07-15	5.02	5.04	5.01	5.04	498600
2005-07-18	5.03	5.03	5.02	5.03	449100
2005-07-19	5.04	5.05	4.99	4.99	611100
2005-07-20	4.98	5.00	4.83	4.91	1885500
2005-07-21	4.91	4.93	4.86	4.90	1046700
2005-07-22	4.90	4.91	4.84	4.86	1441800
2005-07-25	4.86	4.96	4.85	4.93	834300
2005-07-26	4.93	5.03	4.92	5.02	921600
2005-07-27	5.02	5.04	5.00	5.04	696600
2005-07-28	5.04	5.22	5.03	5.19	1285200
2005-07-29	5.09	5.16	5.04	5.11	1489500
2005-08-01	5.05	5.06	4.94	4.99	2513700
2005-08-02	5.00	5.07	4.93	5.06	1269000
2005-08-03	5.07	5.12	5.03	5.06	1107900
2005-08-04	5.09	5.13	5.08	5.09	752400
2005-08-05	5.08	5.09	5.01	5.06	493200
2005-08-08	5.06	5.08	5.04	5.06	433800
2005-08-09	5.09	5.11	5.03	5.11	680400
2005-08-10	5.13	5.13	5.09	5.11	544500
2005-08-11	5.08	5.13	5.00	5.01	1134000
2005-08-12	5.03	5.09	5.00	5.08	507600
2005-08-15	5.06	5.10	5.03	5.10	527400
2005-08-16	5.10	5.13	5.06	5.10	398700
2005-08-17	5.12	5.13	5.07	5.13	424800
2005-08-18	5.13	5.17	5.12	5.13	551700
2005-08-19	5.11	5.11	5.06	5.10	685800
2005-08-22	5.13	5.17	5.10	5.15	434700
2005-08-23	5.17	5.17	5.13	5.16	370800
2005-08-24	5.14	5.17	5.11	5.15	474300
2005-08-25	5.14	5.17	5.14	5.15	305100
2005-08-26	5.15	5.15	5.09	5.10	790200
2005-08-29	5.06	5.06	4.89	5.04	1054800
2005-08-30	5.04	5.04	4.95	4.97	966600
2005-08-31	4.96	4.96	4.79	4.83	2641500
2005-09-01	4.78	4.93	4.78	4.92	931500
2005-09-02	4.94	4.95	4.89	4.91	761400
2005-09-06	4.91	4.93	4.83	4.88	1452600
2005-09-07	4.88	4.94	4.86	4.93	556200
2005-09-08	4.89	4.94	4.82	4.84	787500
2005-09-09	4.84	4.89	4.79	4.88	2093400
2005-09-12	4.94	4.99	4.88	4.98	1827000
2005-09-13	4.96	5.04	4.96	5.04	1236600
2005-09-14	5.04	5.04	4.97	4.99	2154600
2005-09-15	4.99	5.05	4.96	5.05	2571300
2005-09-16	5.03	5.13	5.03	5.11	3540600
2005-09-19	5.34	5.55	5.26	5.30	5896800
2005-09-20	5.30	5.45	5.30	5.44	2506500
2005-09-21	5.42	5.47	5.24	5.26	3207600
2005-09-22	5.23	5.23	5.07	5.19	3616200
2005-09-23	5.19	5.40	5.19	5.34	3216600
2005-09-26	5.35	5.41	5.31	5.32	2199600
2005-09-27	5.31	5.34	5.30	5.32	1008900
2005-09-28	5.31	5.39	5.31	5.39	1353600
2005-09-29	5.40	5.43	5.29	5.42	1659600
2005-09-30	5.41	5.52	5.41	5.51	3338100
2005-10-03	5.50	5.50	5.37	5.38	2727900
2005-10-04	5.39	5.42	5.35	5.38	1269000
2005-10-05	5.35	5.39	5.35	5.35	503100
2005-10-06	5.35	5.37	5.25	5.27	1155600
2005-10-07	5.25	5.36	5.25	5.30	589500
2005-10-10	5.28	5.32	5.22	5.24	1684800
2005-10-11	5.24	5.39	5.18	5.22	3608100
2005-10-12	5.21	5.23	5.10	5.17	1524600
2005-10-13	5.18	5.24	5.10	5.18	1443600
2005-10-14	5.21	5.25	5.14	5.23	1319400
2005-10-17	5.22	5.32	5.18	5.22	1237500
2005-10-18	5.28	5.28	5.15	5.22	551700
2005-10-19	5.19	5.29	5.15	5.26	902700
2005-10-20	5.23	5.27	5.15	5.21	973800
2005-10-21	5.23	5.35	5.22	5.33	712800
2005-10-24	5.37	5.52	5.35	5.47	1699200
2005-10-25	5.48	5.48	5.35	5.40	856800
2005-10-26	5.43	5.47	5.35	5.37	1069200
2005-10-27	5.40	5.44	5.30	5.34	947700
2005-10-28	5.37	5.43	5.30	5.39	2917800
2005-10-31	5.39	5.52	5.36	5.50	3216582
2005-11-01	5.50	5.59	5.48	5.57	2196900
2005-11-02	5.57	5.90	5.56	5.87	3343500
2005-11-03	5.90	5.91	5.71	5.75	1446300
2005-11-04	5.75	5.78	5.69	5.77	707400
2005-11-07	5.79	5.79	5.69	5.72	1475100
2005-11-08	5.67	5.74	5.67	5.71	1283400
2005-11-09	5.73	5.75	5.71	5.74	635400
2005-11-10	5.74	5.83	5.72	5.83	414900
2005-11-11	5.82	6.13	5.82	6.11	2620800
2005-11-14	6.33	6.41	6.06	6.26	3579300
2005-11-15	6.27	6.27	6.11	6.12	2205000
2005-11-16	6.16	6.16	5.99	6.01	3440700
2005-11-17	6.00	6.08	5.97	6.01	2536200
2005-11-18	6.03	6.09	6.01	6.04	1257300
2005-11-21	6.09	6.10	6.00	6.08	2376900
2005-11-22	6.05	6.08	6.04	6.05	2178000
2005-11-23	6.04	6.14	6.03	6.11	2450700
2005-11-25	6.11	6.12	6.07	6.08	604800
2005-11-28	6.06	6.10	5.97	5.98	1453500
2005-11-29	6.00	6.00	5.86	5.88	5244300
2005-11-30	5.89	5.90	5.83	5.83	4403700
2005-12-01	5.85	5.92	5.82	5.89	5602500
2005-12-02	5.87	5.90	5.84	5.88	2008800
2005-12-05	5.89	5.89	5.68	5.79	3344400
2005-12-06	5.77	5.87	5.77	5.84	2861100
2005-12-07	5.85	5.86	5.81	5.83	1909800
2005-12-08	5.85	5.87	5.82	5.87	2406600
2005-12-09	5.91	5.98	5.88	5.98	3096900
2005-12-12	6.01	6.07	5.96	6.01	3316500
2005-12-13	6.02	6.04	5.98	6.03	1697400
2005-12-14	6.04	6.08	6.03	6.08	1121400
2005-12-15	6.10	6.10	5.92	5.95	3766500
2005-12-16	5.97	6.04	5.96	6.03	2898900
2005-12-19	6.00	6.02	5.92	5.92	995400
2005-12-20	5.95	5.98	5.86	5.88	1638000
2005-12-21	5.93	5.95	5.89	5.93	516600
2005-12-22	5.94	6.09	5.93	6.04	1647000
2005-12-23	6.06	6.08	6.04	6.07	585000
2005-12-27	6.09	6.13	6.06	6.08	1006200
2005-12-28	6.10	6.10	6.07	6.10	1376100
2005-12-29	6.07	6.13	6.06	6.10	2170800
2005-12-30	6.07	6.11	6.05	6.08	550800
2006-01-03	6.13	6.15	6.10	6.12	2712600
2006-01-04	6.10	6.20	6.10	6.15	3125700
2006-01-05	6.17	6.17	6.05	6.06	981900
2006-01-06	6.09	6.20	6.09	6.17	1143000
2006-01-09	6.21	6.21	6.11	6.12	1751400
2006-01-10	6.11	6.20	6.09	6.16	1830600
2006-01-11	6.15	6.18	6.15	6.18	1410300
2006-01-12	6.15	6.18	6.11	6.13	1431900
2006-01-13	6.11	6.14	6.08	6.09	1400400
2006-01-17	6.07	6.08	5.96	5.99	1915200
2006-01-18	5.94	5.98	5.85	5.90	2517300
2006-01-19	5.89	6.02	5.89	5.99	3497400
2006-01-20	5.99	6.03	5.94	5.98	2980800
2006-01-23	6.00	6.03	5.89	5.97	2889000
2006-01-24	6.00	6.00	5.87	5.95	2695500
2006-01-25	5.98	6.02	5.91	5.95	2574000
2006-01-26	5.98	6.12	5.97	6.09	3335400
2006-01-27	6.11	6.11	6.07	6.10	1820700
2006-01-30	6.09	6.15	6.07	6.12	1254600
2006-01-31	6.10	6.12	6.02	6.04	1102500
2006-02-01	6.06	6.12	6.06	6.11	1656000
2006-02-02	6.12	6.12	6.03	6.07	718200
2006-02-03	6.06	6.07	5.95	5.96	982800
2006-02-06	5.94	6.03	5.93	6.00	994500
2006-02-07	5.98	6.00	5.89	5.94	1052100
2006-02-08	5.96	5.96	5.78	5.89	1344600
2006-02-09	5.88	5.93	5.85	5.92	891000
2006-02-10	5.91	5.96	5.84	5.95	1179900
2006-02-13	5.95	5.97	5.86	5.88	1274400
2006-02-14	5.97	6.28	5.97	6.10	5583600
2006-02-15	6.12	6.22	6.12	6.22	1618200
2006-02-16	6.22	6.24	6.17	6.19	2205900
2006-02-17	6.21	6.22	6.14	6.22	1245600
2006-02-21	6.22	6.32	6.21	6.26	3969900
2006-02-22	6.27	6.38	6.23	6.35	2846700
2006-02-23	6.36	6.36	6.21	6.25	1089900
2006-02-24	6.22	6.33	6.20	6.32	1323000
2006-02-27	6.37	6.39	6.27	6.32	1708200
2006-02-28	6.33	6.34	6.16	6.28	3178800
2006-03-01	6.29	6.33	6.26	6.32	1607400
2006-03-02	6.32	6.33	6.20	6.23	1911600
2006-03-03	6.22	6.27	6.17	6.21	1230300
2006-03-06	6.16	6.24	6.12	6.24	1175400
2006-03-07	6.23	6.25	6.20	6.22	1313100
2006-03-08	6.21	6.23	6.09	6.12	1248300
2006-03-09	6.13	6.15	6.04	6.06	614700
2006-03-10	6.04	6.14	6.02	6.14	422100
2006-03-13	6.17	6.27	6.14	6.25	1244700
2006-03-14	6.22	6.35	6.22	6.33	1936800
2006-03-15	6.34	6.35	6.29	6.30	904500
2006-03-16	6.32	6.33	6.30	6.32	1130400
2006-03-17	6.33	6.36	6.28	6.28	1828800
2006-03-20	6.28	6.33	6.27	6.29	835200
2006-03-21	6.27	6.33	6.26	6.30	1424700
2006-03-22	6.30	6.32	6.21	6.22	880200
2006-03-23	6.22	6.22	6.18	6.18	1344600
2006-03-24	6.21	6.21	6.17	6.21	1878300
2006-03-27	6.22	6.22	6.21	6.22	1552500
2006-03-28	6.21	6.33	6.21	6.26	2076300
2006-03-29	6.30	6.32	6.27	6.29	2946600
2006-03-30	6.31	6.33	6.28	6.31	2979000
2006-03-31	6.33	6.45	6.32	6.42	3699000
2006-04-03	6.41	6.46	6.38	6.45	2562300
2006-04-04	6.47	6.47	6.42	6.44	2468700
2006-04-05	6.46	6.52	6.45	6.49	2604600
2006-04-06	6.50	6.52	6.43	6.45	2607300
2006-04-07	6.45	6.51	6.42	6.44	1080000
2006-04-10	6.43	6.47	6.43	6.45	2141100
2006-04-11	6.45	6.49	6.41	6.43	2266200
2006-04-12	6.42	6.47	6.41	6.43	1672200
2006-04-13	6.40	6.52	6.40	6.51	2910600
2006-04-17	6.53	6.56	6.51	6.52	1697400
2006-04-18	6.51	6.55	6.46	6.51	1530000
2006-04-19	6.52	6.61	6.52	6.59	1843200
2006-04-20	6.60	6.60	6.54	6.58	1032300
2006-04-21	6.60	6.60	6.56	6.58	1109700
2006-04-24	6.57	6.59	6.54	6.57	1837800
2006-04-25	6.59	6.60	6.56	6.58	1489500
2006-04-26	6.61	6.69	6.57	6.68	4050000
2006-04-27	6.67	6.71	6.61	6.64	3054600
2006-04-28	6.66	6.77	6.59	6.75	4320900
2006-05-01	6.74	6.96	6.72	6.88	4021200
2006-05-02	6.87	6.92	6.81	6.89	4128300
2006-05-03	6.90	6.91	6.82	6.83	3281400
2006-05-04	6.80	6.83	6.72	6.74	5768100
2006-05-05	6.64	6.72	6.63	6.64	4281300
2006-05-08	6.65	6.65	6.60	6.60	5258700
2006-05-09	6.58	6.60	6.51	6.53	3273300
2006-05-10	6.53	6.58	6.48	6.50	3421800
2006-05-11	6.53	6.53	6.42	6.44	3772800
2006-05-12	6.41	6.52	6.41	6.47	3778200
2006-05-15	6.43	6.51	6.41	6.42	2379600
2006-05-16	6.43	6.58	6.34	6.52	4758300
2006-05-17	6.47	6.52	6.41	6.42	2411100
2006-05-18	6.45	6.45	6.33	6.35	1832400
2006-05-19	6.32	6.42	6.31	6.37	2186100
2006-05-22	6.35	6.41	6.33	6.37	1686600
2006-05-23	6.37	6.48	6.32	6.32	1593900
2006-05-24	6.31	6.33	6.22	6.25	3848400
2006-05-25	6.25	6.33	6.24	6.32	1944000
2006-05-26	6.30	6.34	6.28	6.33	2781000
2006-05-30	6.31	6.34	6.22	6.26	1316700
2006-05-31	6.27	6.40	6.27	6.38	10865700
2006-06-01	6.41	6.50	6.40	6.50	2833200
2006-06-02	6.50	6.54	6.47	6.51	2053800
2006-06-05	6.50	6.51	6.45	6.46	1693800
2006-06-06	6.48	6.52	6.44	6.45	1953900
2006-06-07	6.44	6.47	6.44	6.44	1385100
2006-06-08	6.42	6.47	6.33	6.46	2912400
2006-06-09	6.42	6.64	6.42	6.58	3535200
2006-06-12	6.57	6.57	6.26	6.28	4753800
2006-06-13	6.31	6.31	6.20	6.26	2750400
2006-06-14	6.22	6.24	6.16	6.21	1946700
2006-06-15	6.22	6.40	6.18	6.35	1923300
2006-06-16	6.36	6.43	6.34	6.40	1333800
2006-06-19	6.41	6.41	6.35	6.39	1665000
2006-06-20	6.41	6.48	6.35	6.46	1932300
2006-06-21	6.44	6.50	6.43	6.48	1760400
2006-06-22	6.49	6.54	6.44	6.52	2493900
2006-06-23	6.51	6.52	6.44	6.47	2048400
2006-06-26	6.46	6.61	6.45	6.57	2207700
2006-06-27	6.58	6.62	6.55	6.60	3205800
2006-06-28	6.60	6.62	6.57	6.60	2348100
2006-06-29	6.61	6.63	6.48	6.59	2193300
2006-06-30	6.57	6.61	6.54	6.61	1951200
2006-07-03	6.63	6.65	6.60	6.65	557100
2006-07-05	6.65	6.65	6.46	6.51	1751400
2006-07-06	6.50	6.56	6.48	6.54	1643400
2006-07-07	6.56	6.58	6.55	6.56	1068300
2006-07-10	6.57	6.57	6.53	6.54	819000
2006-07-11	6.54	6.54	6.37	6.46	1457100
2006-07-12	6.44	6.47	6.40	6.46	777600
2006-07-13	6.47	6.48	6.44	6.46	999900
2006-07-14	6.47	6.52	6.46	6.47	844200
2006-07-17	6.44	6.52	6.42	6.43	1167300
2006-07-18	6.41	6.42	6.35	6.39	815400
2006-07-19	6.39	6.51	6.36	6.49	4618800
2006-07-20	6.45	6.47	6.36	6.36	3525300
2006-07-21	6.34	6.36	6.27	6.31	1000800
2006-07-24	6.30	6.38	6.29	6.37	2320200
2006-07-25	6.40	6.58	6.37	6.57	4086000
2006-07-26	6.58	6.66	6.55	6.63	2174400
2006-07-27	6.66	6.66	6.52	6.53	1560600
2006-07-28	6.67	6.74	6.54	6.74	3764700
2006-07-31	6.76	6.79	6.74	6.76	4200300
2006-08-01	6.76	6.76	6.69	6.73	2241000
2006-08-02	6.71	6.73	6.63	6.63	1494000
2006-08-03	6.61	6.63	6.54	6.57	2025000
2006-08-04	6.57	6.66	6.51	6.54	1730700
2006-08-07	6.51	6.56	6.41	6.55	3471300
2006-08-08	6.51	6.56	6.51	6.54	2904300
2006-08-09	6.54	6.60	6.43	6.51	3259800
2006-08-10	6.52	6.52	6.39	6.44	1453500
2006-08-11	6.44	6.54	6.40	6.52	1297800
2006-08-14	6.55	6.63	6.53	6.61	1598400
2006-08-15	6.64	6.67	6.54	6.57	1847700
2006-08-16	6.58	6.62	6.58	6.62	893700
2006-08-17	6.63	6.64	6.57	6.58	1197900
2006-08-18	6.58	6.59	6.54	6.54	1961100
2006-08-21	6.51	6.61	6.51	6.58	897300
2006-08-22	6.57	6.60	6.54	6.56	1359900
2006-08-23	6.56	6.61	6.54	6.57	550800
2006-08-24	6.55	6.59	6.54	6.57	648000
2006-08-25	6.58	6.58	6.47	6.51	866700
2006-08-28	6.53	6.61	6.52	6.59	1543500
2006-08-29	6.60	6.60	6.57	6.58	1319400
2006-08-30	6.51	6.67	6.51	6.62	2325600
2006-08-31	6.64	6.67	6.62	6.62	3821400
2006-09-01	6.64	6.69	6.64	6.67	2745900
2006-09-05	6.66	6.76	6.65	6.74	2940300
2006-09-06	6.73	6.78	6.72	6.77	3953700
2006-09-07	6.77	6.79	6.71	6.74	2115900
2006-09-08	6.77	6.86	6.73	6.80	2955600
2006-09-11	6.82	6.93	6.80	6.87	2950200
2006-09-12	6.89	6.97	6.86	6.88	2259900
2006-09-13	6.88	6.92	6.86	6.89	1472400
2006-09-14	6.86	6.88	6.78	6.79	1611900
2006-09-15	6.80	6.93	6.80	6.91	1634400
2006-09-18	6.93	6.93	6.85	6.88	1829700
2006-09-19	6.88	6.93	6.87	6.91	1597500
2006-09-20	6.91	6.97	6.87	6.87	1215000
2006-09-21	6.88	7.10	6.87	6.98	3863700
2006-09-22	7.01	7.02	6.90	6.94	1384200
2006-09-25	6.94	7.03	6.93	6.99	2117700
2006-09-26	7.00	7.00	6.92	6.95	1341900
2006-09-27	6.98	6.99	6.94	6.99	1636200
2006-09-28	7.00	7.00	6.94	7.00	2655000
2006-09-29	7.01	7.08	7.00	7.05	1971000
2006-10-02	7.06	7.06	6.99	7.01	2909700
2006-10-03	7.01	7.18	7.01	7.15	3324600
2006-10-04	7.15	7.18	7.12	7.17	1314000
2006-10-05	7.19	7.28	7.17	7.22	2680200
2006-10-06	7.25	7.25	7.09	7.13	3562200
2006-10-09	7.11	7.13	6.97	7.09	3416400
2006-10-10	7.13	7.16	7.10	7.14	1574100
2006-10-11	7.11	7.18	7.10	7.18	1512000
2006-10-12	7.18	7.19	7.12	7.14	849600
2006-10-13	7.12	7.28	7.12	7.27	2876400
2006-10-16	7.27	7.28	7.24	7.28	1212300
2006-10-17	7.28	7.30	7.26	7.27	2223900
2006-10-18	7.25	7.29	7.18	7.19	1098000
2006-10-19	7.22	7.22	7.15	7.17	2625300
2006-10-20	7.19	7.19	7.10	7.13	1426500
2006-10-23	7.14	7.24	7.11	7.22	1459800
2006-10-24	7.24	7.28	7.22	7.28	1260900
2006-10-25	7.24	7.29	7.23	7.24	3290400
2006-10-26	7.24	7.33	7.23	7.30	2502000
2006-10-27	7.31	7.36	7.16	7.21	3717900
2006-10-30	7.22	7.33	7.19	7.32	3453453
2006-10-31	7.29	7.31	7.13	7.14	1662390
2006-11-01	7.17	7.20	7.08	7.10	1848825
2006-11-02	7.08	7.25	7.08	7.23	1835793
2006-11-03	7.27	7.39	7.25	7.38	2885976
2006-11-06	7.39	7.48	7.38	7.44	2129760
2006-11-07	7.44	7.49	7.44	7.48	1091259
2006-11-08	7.46	7.56	7.46	7.56	2469843
2006-11-09	7.56	7.60	7.51	7.59	2625417
2006-11-10	7.57	7.60	7.55	7.59	1976139
2006-11-13	7.58	7.60	7.54	7.58	1554129
2006-11-14	7.57	7.62	7.54	7.62	885078
2006-11-15	7.63	7.66	7.60	7.65	741483
2006-11-16	7.67	7.71	7.63	7.71	2123586
2006-11-17	7.72	7.80	7.67	7.78	1759023
2006-11-20	7.76	7.81	7.76	7.78	1304766
2006-11-21	7.78	7.79	7.73	7.76	1469070
2006-11-22	7.77	7.80	7.75	7.80	1259406
2006-11-24	7.80	7.81	7.76	7.78	931995
2006-11-27	7.81	7.84	7.77	7.79	3374181
2006-11-28	7.79	7.79	7.61	7.66	3680739
2006-11-29	7.68	7.68	7.44	7.49	4366062
2006-11-30	7.49	7.50	7.35	7.42	5567922
2006-12-01	7.41	7.45	7.39	7.43	2392092
2006-12-04	7.39	7.47	7.37	7.45	2770632
2006-12-05	7.44	7.45	7.41	7.41	4126536
2006-12-06	7.45	7.45	7.39	7.40	2107278
2006-12-07	7.42	7.48	7.37	7.41	1566063
2006-12-08	7.42	7.44	7.39	7.42	785754
2006-12-11	7.44	7.49	7.43	7.45	1123101
2006-12-12	7.45	7.49	7.45	7.48	1734606
2006-12-13	7.48	7.51	7.47	7.50	1017261
2006-12-14	7.50	7.57	7.50	7.57	2484396
2006-12-15	7.57	7.68	7.57	7.63	2167812
2006-12-18	7.64	7.66	7.57	7.60	2719062
2006-12-19	7.58	7.64	7.57	7.63	1945989
2006-12-20	7.61	7.64	7.60	7.62	1379097
2006-12-21	7.60	7.64	7.59	7.60	704205
2006-12-22	7.59	7.63	7.59	7.62	963585
2006-12-26	7.60	7.67	7.60	7.65	504918
2006-12-27	7.64	7.66	7.62	7.63	1128609
2006-12-28	7.65	7.65	7.55	7.55	1334475
2006-12-29	7.56	7.56	7.49	7.51	1030014
2007-01-03	7.51	7.59	7.44	7.50	1679967
2007-01-04	7.47	7.51	7.43	7.49	2303244
2007-01-05	7.46	7.49	7.39	7.42	751086
2007-01-08	7.42	7.47	7.42	7.46	850041
2007-01-09	7.47	7.47	7.35	7.39	1094760
2007-01-10	7.38	7.45	7.38	7.42	671904
2007-01-11	7.37	7.42	7.36	7.39	1628019
2007-01-12	7.37	7.41	7.36	7.38	1080648
2007-01-16	7.39	7.46	7.37	7.40	1774449
2007-01-17	7.38	7.40	7.34	7.35	1152054
2007-01-18	7.33	7.34	7.26	7.26	2582325
2007-01-19	7.27	7.30	7.26	7.26	1798731
2007-01-22	7.26	7.28	7.17	7.18	3649320
2007-01-23	7.18	7.21	7.13	7.17	4031433
2007-01-24	7.20	7.29	7.20	7.24	2107287
2007-01-25	7.24	7.29	7.17	7.18	1281132
2007-01-26	7.19	7.21	7.11	7.13	2667096
2007-01-29	7.14	7.19	7.13	7.17	1991772
2007-01-30	7.18	7.20	7.09	7.17	2924037
2007-01-31	7.15	7.21	7.15	7.18	2258982
2007-02-01	7.17	7.26	7.17	7.20	3160701
2007-02-02	7.20	7.31	7.20	7.28	2050236
2007-02-05	7.29	7.29	7.25	7.27	1038861
2007-02-06	7.26	7.37	7.26	7.37	1903860
2007-02-07	7.37	7.39	7.36	7.39	1123992
2007-02-08	7.39	7.42	7.36	7.39	1359279
2007-02-09	7.38	7.44	7.27	7.34	1516545
2007-02-12	7.31	7.33	7.27	7.29	1578069
2007-02-13	7.29	7.45	7.13	7.39	5759883
2007-02-14	7.38	7.44	7.30	7.31	3154257
2007-02-15	7.30	7.35	7.28	7.33	2522889
2007-02-16	7.31	7.35	7.30	7.33	1337355
2007-02-20	7.33	7.35	7.28	7.34	2108520
2007-02-21	7.35	7.40	7.34	7.38	1546371
2007-02-22	7.37	7.43	7.36	7.39	1422432
2007-02-23	7.40	7.40	7.34	7.34	1119933
2007-02-26	7.35	7.37	7.25	7.25	1386450
2007-02-27	7.24	7.24	7.13	7.16	2443860
2007-02-28	7.15	7.22	7.12	7.17	1409823
2007-03-01	7.14	7.30	7.11	7.27	2904930
2007-03-02	7.26	7.36	7.25	7.35	2452626
2007-03-05	7.35	7.35	7.22	7.22	2806416
2007-03-06	7.24	7.31	7.23	7.25	1815426
2007-03-07	7.24	7.26	7.21	7.22	1781901
2007-03-08	7.24	7.32	7.24	7.29	1029186
2007-03-09	7.28	7.32	7.27	7.30	1117089
2007-03-12	7.30	7.34	7.25	7.33	1948005
2007-03-13	7.33	7.33	7.21	7.24	2546721
2007-03-14	7.26	7.26	7.06	7.14	3518289
2007-03-15	7.14	7.22	7.13	7.18	1602567
2007-03-16	7.17	7.20	7.10	7.14	2839221
2007-03-19	7.14	7.20	7.14	7.18	1356732
2007-03-20	7.16	7.19	7.14	7.17	1282797
2007-03-21	7.16	7.23	7.14	7.21	2126610
2007-03-22	7.22	7.27	7.22	7.24	2338857
2007-03-23	7.23	7.43	7.23	7.38	2895723
2007-03-26	7.40	7.46	7.38	7.46	4175874
2007-03-27	7.43	7.45	7.41	7.42	1716426
2007-03-28	7.44	7.47	7.39	7.40	1189602
2007-03-29	7.42	7.47	7.40	7.45	2106558
2007-03-30	7.47	7.62	7.47	7.58	3614670
2007-04-02	7.60	7.62	7.57	7.58	1945332
2007-04-03	7.66	7.67	7.61	7.63	3120219
2007-04-04	7.63	7.63	7.56	7.59	1122786
2007-04-05	7.61	7.64	7.61	7.63	2016459
2007-04-09	7.64	7.67	7.63	7.64	2388033
2007-04-10	7.66	7.70	7.66	7.67	2215350
2007-04-11	7.69	7.73	7.69	7.71	2824560
2007-04-12	7.69	7.73	7.69	7.73	1838061
2007-04-13	7.74	7.78	7.74	7.77	2683026
2007-04-16	7.75	7.81	7.75	7.80	1806813
2007-04-17	7.82	7.82	7.78	7.80	907074
2007-04-18	7.81	7.82	7.77	7.77	1002951
2007-04-19	7.77	7.77	7.71	7.73	766260
2007-04-20	7.73	7.77	7.71	7.74	846675
2007-04-23	7.88	7.95	7.81	7.89	2830356
2007-04-24	7.91	7.95	7.85	7.89	2462004
2007-04-25	7.90	7.99	7.86	7.99	1675845
2007-04-26	8.00	8.00	7.83	7.87	3207555
2007-04-27	7.89	8.25	7.87	8.18	3499623
2007-04-30	8.00	8.16	7.93	8.09	2773998
2007-05-01	8.07	8.07	7.62	7.90	6467193
2007-05-02	7.91	8.09	7.89	8.05	4761225
2007-05-03	8.07	8.14	8.04	8.08	3275955
2007-05-04	8.07	8.11	7.95	8.01	3781836
2007-05-07	7.98	8.07	7.89	8.06	2532690
2007-05-08	7.91	8.00	7.69	7.97	4258539
2007-05-09	7.91	7.98	7.72	7.97	3450366
2007-05-10	7.91	7.99	7.90	7.91	2265750
2007-05-11	7.82	7.93	7.78	7.90	2783988
2007-05-14	7.84	7.92	7.84	7.87	1526166
2007-05-15	7.83	7.84	7.63	7.65	4967568
2007-05-16	7.70	7.72	7.56	7.69	5557014
2007-05-17	7.69	7.89	7.67	7.84	5814207
2007-05-18	7.80	8.01	7.80	7.98	5357250
2007-05-21	7.96	8.00	7.91	7.97	3525876
2007-05-22	7.94	8.02	7.93	8.02	3884409
2007-05-23	8.01	8.02	7.99	8.01	4950396
2007-05-24	8.02	8.02	7.80	7.84	2905524
2007-05-25	7.83	7.93	7.83	7.91	2310975
2007-05-29	7.89	7.97	7.88	7.96	3452544
2007-05-30	7.95	8.00	7.86	7.97	3152295
2007-05-31	7.97	8.00	7.96	7.99	2812068
2007-06-01	7.99	8.02	7.95	7.96	2337768
2007-06-04	7.97	8.02	7.95	8.01	3408264
2007-06-05	8.02	8.03	7.96	7.98	1839114
2007-06-06	7.96	7.98	7.89	7.96	2186262
2007-06-07	7.93	7.95	7.81	7.85	2702979
2007-06-08	7.87	7.90	7.77	7.89	2484369
2007-06-11	7.90	7.99	7.89	7.98	2367027
2007-06-12	7.98	7.98	7.93	7.94	2428605
2007-06-13	7.95	8.02	7.93	7.99	3385161
2007-06-14	8.02	8.03	7.97	7.98	2890989
2007-06-15	7.94	7.94	7.84	7.85	5896152
2007-06-18	7.84	7.88	7.83	7.85	4342428
2007-06-19	7.83	7.99	7.81	7.97	6595920
2007-06-20	7.90	7.97	7.84	7.92	5730705
2007-06-21	7.88	7.90	7.85	7.87	6083091
2007-06-22	7.85	7.87	7.68	7.86	41642694
2007-06-25	7.85	7.91	7.84	7.87	8775387
2007-06-26	7.84	7.98	7.84	7.95	6659415
2007-06-27	8.07	8.16	7.98	8.15	11155716
2007-06-28	8.16	8.17	8.12	8.12	4839840
2007-06-29	8.10	8.18	8.05	8.06	6025059
2007-07-02	8.09	8.20	8.09	8.19	4071168
2007-07-03	8.17	8.20	8.15	8.17	1404612
2007-07-05	8.19	8.20	8.14	8.19	2261367
2007-07-06	8.20	8.24	8.10	8.14	2253627
2007-07-09	8.17	8.20	8.16	8.19	5431365
2007-07-10	8.36	8.36	8.17	8.18	5937993
2007-07-11	8.21	8.24	8.17	8.24	3817251
2007-07-12	8.27	8.28	8.23	8.28	4508334
2007-07-13	8.28	8.32	8.23	8.27	2504070
2007-07-16	8.29	8.33	8.22	8.26	3221883
2007-07-17	8.31	8.36	8.21	8.23	2965923
2007-07-18	8.21	8.25	8.12	8.20	2636307
2007-07-19	8.21	8.29	8.13	8.23	3219786
2007-07-20	8.19	8.22	8.11	8.21	2149263
2007-07-23	8.20	8.25	8.11	8.14	1881693
2007-07-24	8.00	8.00	7.73	7.91	5434596
2007-07-25	7.95	8.11	7.85	8.08	3687309
2007-07-26	7.95	8.22	7.84	7.99	8604522
2007-07-27	7.97	7.99	7.62	7.70	4591476
2007-07-30	7.69	7.87	7.69	7.81	3425805
2007-07-31	7.81	7.92	7.72	7.74	4272228
2007-08-01	7.78	7.79	7.61	7.75	4099266
2007-08-02	7.75	7.91	7.73	7.85	4723587
2007-08-03	7.83	7.83	7.55	7.58	4181904
2007-08-06	7.64	7.75	7.45	7.71	5225580
2007-08-07	7.66	7.68	7.49	7.50	4952799
2007-08-08	7.54	7.60	7.31	7.41	7543746
2007-08-09	7.56	7.56	7.13	7.20	11350728
2007-08-10	7.11	7.48	7.03	7.43	8089110
2007-08-13	7.54	7.81	7.53	7.70	7254090
2007-08-14	7.71	7.77	7.54	7.56	4080564
2007-08-15	7.57	7.62	7.42	7.42	2843190
2007-08-16	7.36	7.44	7.07	7.41	7712514
2007-08-17	7.48	7.59	7.32	7.45	4433832
2007-08-20	7.42	7.46	7.29	7.43	2744793
2007-08-21	7.40	7.63	7.36	7.59	2460924
2007-08-22	7.60	7.80	7.58	7.78	3991032
2007-08-23	7.78	7.82	7.72	7.79	3152106
2007-08-24	7.68	7.85	7.68	7.84	3071664
2007-08-27	7.79	7.86	7.77	7.77	1675818
2007-08-28	7.78	7.78	7.60	7.60	2403153
2007-08-29	7.70	7.91	7.66	7.91	4194288
2007-08-30	7.85	7.90	7.72	7.82	2346723
2007-08-31	7.87	8.00	7.85	7.98	3416346
2007-09-04	7.99	8.05	7.94	7.99	3304503
2007-09-05	7.95	7.97	7.84	7.86	3033081
2007-09-06	7.90	7.90	7.80	7.84	1242225
2007-09-07	7.81	7.88	7.74	7.78	1737954
2007-09-10	7.82	7.83	7.64	7.76	2861775
2007-09-11	7.78	7.87	7.72	7.76	2387610
2007-09-12	7.79	7.81	7.69	7.77	2600352
2007-09-13	7.79	8.00	7.75	8.00	3218319
2007-09-14	7.99	8.00	7.91	8.00	3164031
2007-09-17	7.98	8.00	7.89	7.90	1215423
2007-09-18	7.90	8.05	7.84	8.04	2745711
2007-09-19	8.05	8.20	8.05	8.14	4412934
2007-09-20	8.13	8.13	8.02	8.02	2759427
2007-09-21	8.04	8.06	7.84	7.95	4967406
2007-09-24	7.98	7.98	7.81	7.87	3992787
2007-09-25	7.87	7.90	7.81	7.83	1768284
2007-09-26	7.83	8.14	7.83	8.11	3567231
2007-09-27	8.09	8.21	8.09	8.16	3227589
2007-09-28	8.13	8.36	8.13	8.27	4657662
2007-10-01	8.23	8.42	8.23	8.39	3121839
2007-10-02	8.36	8.47	8.36	8.45	3378285
2007-10-03	8.44	8.46	8.32	8.35	3700431
2007-10-04	8.37	8.42	8.36	8.38	2759778
2007-10-05	8.42	8.47	8.39	8.41	1891026
2007-10-08	8.41	8.49	8.37	8.48	2311848
2007-10-09	8.46	8.52	8.44	8.52	2437857
2007-10-10	8.50	8.56	8.46	8.52	4814829
2007-10-11	8.54	8.59	8.37	8.42	2473002
2007-10-12	8.42	8.48	8.33	8.36	1684737
2007-10-15	8.39	8.39	8.27	8.31	2098062
2007-10-16	8.28	8.29	8.18	8.20	1166148
2007-10-17	8.24	8.30	8.10	8.20	2350944
2007-10-18	8.13	8.23	8.02	8.18	1709766
2007-10-19	8.15	8.15	7.91	7.95	1871208
2007-10-22	7.94	8.07	7.83	8.05	2279565
2007-10-23	8.10	8.27	8.03	8.09	2004264
2007-10-24	8.02	8.05	7.75	8.05	3646719
2007-10-25	8.00	8.03	7.79	7.95	4606407
2007-10-26	7.98	8.24	7.97	8.01	4149612
2007-10-29	8.07	8.15	8.00	8.10	2341224
2007-10-30	8.12	8.22	8.05	8.11	2224467
2007-10-31	8.15	8.33	8.15	8.31	3523167
2007-11-01	8.27	8.28	8.14	8.16	2767536
2007-11-02	8.20	8.20	7.89	7.97	3271545
2007-11-05	7.89	7.92	7.72	7.78	4272741
2007-11-06	7.82	7.88	7.64	7.76	3603591
2007-11-07	7.74	7.74	7.49	7.49	3772863
2007-11-08	7.49	7.75	7.49	7.73	3178710
2007-11-09	7.62	7.78	7.54	7.67	3045915
2007-11-12	7.65	7.82	7.64	7.69	2669094
2007-11-13	7.75	7.82	7.67	7.80	2836539
2007-11-14	7.82	7.86	7.74	7.74	2541150
2007-11-15	7.73	7.81	7.66	7.73	3761145
2007-11-16	7.77	7.77	7.57	7.59	3956868
2007-11-19	7.58	7.59	7.49	7.52	3496968
2007-11-20	7.53	7.55	7.41	7.48	5088798
2007-11-21	7.44	7.56	7.38	7.49	3977631
2007-11-23	7.50	7.67	7.47	7.62	1374804
2007-11-26	7.61	7.61	7.51	7.53	2250657
2007-11-27	7.60	7.62	7.50	7.62	2794833
2007-11-28	7.76	7.90	7.60	7.86	4247082
2007-11-29	7.87	7.88	7.75	7.81	3192399
2007-11-30	7.89	7.91	7.68	7.75	5108202
2007-12-03	7.71	7.89	7.63	7.87	4061259
2007-12-04	7.78	8.08	7.77	8.06	6305589
2007-12-05	8.07	8.19	7.90	7.96	6120459
2007-12-06	7.92	8.10	7.92	8.09	5093289
2007-12-07	8.01	8.07	7.92	7.92	3224970
2007-12-10	7.94	8.08	7.89	7.98	3393612
2007-12-11	7.97	8.03	7.69	7.71	3710250
2007-12-12	7.85	7.89	7.60	7.71	5682168
2007-12-13	7.62	7.77	7.61	7.76	5506119
2007-12-14	7.73	7.76	7.60	7.61	5874507
2007-12-17	7.59	7.72	7.58	7.65	4746663
2007-12-18	7.69	7.78	7.43	7.47	8806104
2007-12-19	7.51	7.61	7.39	7.46	7693740
2007-12-20	7.48	7.56	7.42	7.50	6361902
2007-12-21	7.55	7.64	7.52	7.60	4476195
2007-12-24	7.59	7.77	7.58	7.74	1989270
2007-12-26	7.73	7.79	7.69	7.77	2077389
2007-12-27	7.74	7.82	7.74	7.76	3093615
2007-12-28	7.79	7.80	7.72	7.75	2946204
2007-12-31	7.77	7.89	7.65	7.82	4264497
2008-01-02	7.78	7.83	7.57	7.61	3843423
2008-01-03	7.59	7.80	7.59	7.76	4894605
2008-01-04	7.71	7.75	7.65	7.70	4592790
2008-01-07	7.80	7.83	7.68	7.79	4264164
2008-01-08	7.85	8.00	7.84	7.91	7431723
2008-01-09	7.89	7.99	7.88	7.91	6842097
2008-01-10	7.98	8.11	7.90	8.04	8147205
2008-01-11	8.04	8.05	7.90	7.92	4378581
2008-01-14	8.00	8.00	7.80	7.90	4878351
2008-01-15	7.84	7.93	7.78	7.81	3274794
2008-01-16	7.75	7.94	7.75	7.81	3617316
2008-01-17	7.82	7.89	7.49	7.49	4093371
2008-01-18	7.51	7.63	7.42	7.48	4277988
2008-01-22	7.35	7.67	7.35	7.53	4168197
2008-01-23	7.36	7.76	7.34	7.73	5061231
2008-01-24	7.73	7.80	7.64	7.68	3706488
2008-01-25	7.71	7.71	7.48	7.52	3391209
2008-01-28	7.48	7.62	7.47	7.58	3794589
2008-01-29	7.64	7.80	7.62	7.77	3475422
2008-01-30	7.73	7.81	7.57	7.58	3946086
2008-01-31	7.54	7.88	7.50	7.83	3976308
2008-02-01	7.80	7.88	7.70	7.82	5622741
2008-02-04	7.80	7.95	7.78	7.92	2587185
2008-02-05	7.83	7.91	7.73	7.79	3798252
2008-02-06	7.84	7.91	7.78	7.80	1993095
2008-02-07	7.77	7.95	7.68	7.81	3023001
2008-02-08	7.77	7.87	7.72	7.76	2651706
2008-02-11	7.73	7.78	7.52	7.55	3696417
2008-02-12	7.67	7.85	7.57	7.76	5444442
2008-02-13	7.86	7.91	7.72	7.90	4372938
2008-02-14	7.85	7.86	7.64	7.78	3914487
2008-02-15	7.73	7.90	7.67	7.87	1873701
2008-02-19	7.95	7.95	7.79	7.85	2748249
2008-02-20	7.87	7.91	7.75	7.88	2236680
2008-02-21	7.82	7.86	7.74	7.76	2564172
2008-02-22	7.72	7.78	7.63	7.78	2467107
2008-02-25	7.74	7.81	7.64	7.78	2836071
2008-02-26	7.78	7.94	7.77	7.90	1729548
2008-02-27	7.79	7.89	7.76	7.85	2440629
2008-02-28	7.84	7.84	7.66	7.71	1881351
2008-02-29	7.68	7.77	7.59	7.61	3565386
2008-03-03	7.62	7.64	7.42	7.50	3497364
2008-03-04	7.42	7.58	7.42	7.54	3051441
2008-03-05	7.53	7.61	7.40	7.45	2469024
2008-03-06	7.42	7.52	7.42	7.43	3628863
2008-03-07	7.71	7.75	7.51	7.57	3754053
2008-03-10	7.56	7.64	7.48	7.49	2238660
2008-03-11	7.58	7.59	7.41	7.52	3549663
2008-03-12	7.52	7.54	7.40	7.41	4189293
2008-03-13	7.38	7.48	7.36	7.44	5319459
2008-03-14	7.44	7.53	7.37	7.39	4956750
2008-03-17	7.30	7.43	7.29	7.30	6254217
2008-03-18	7.35	7.47	7.35	7.46	4211505
2008-03-19	7.46	7.49	7.33	7.34	4264776
2008-03-20	7.22	7.53	7.22	7.52	3304341
2008-03-24	7.52	7.59	7.44	7.47	3791385
2008-03-25	7.50	7.70	7.47	7.57	2902860
2008-03-26	7.53	7.61	7.53	7.54	2510955
2008-03-27	7.55	7.60	7.49	7.50	2817117
2008-03-28	7.48	7.59	7.48	7.53	3408390
2008-03-31	7.53	7.68	7.53	7.63	3098151
2008-04-01	7.66	7.87	7.64	7.87	4386996
2008-04-02	7.89	7.99	7.86	7.94	4436199
2008-04-03	7.92	7.97	7.82	7.96	3967290
2008-04-04	7.99	7.99	7.88	7.90	3313260
2008-04-07	7.96	7.99	7.90	7.98	3966219
2008-04-08	7.93	7.93	7.72	7.75	4592043
2008-04-09	7.77	7.83	7.68	7.72	3503142
2008-04-10	7.72	7.79	7.66	7.75	2759058
2008-04-11	7.71	7.81	7.67	7.68	1394199
2008-04-14	7.66	7.73	7.65	7.65	1540962
2008-04-15	7.74	7.75	7.62	7.73	2227725
2008-04-16	7.78	7.83	7.69	7.83	2381481
2008-04-17	7.87	7.88	7.77	7.83	2264085
2008-04-18	7.89	7.92	7.80	7.83	2693547
2008-04-21	7.81	7.89	7.80	7.83	1902132
2008-04-22	7.83	7.97	7.75	7.95	4415544
2008-04-23	7.97	7.97	7.85	7.91	3462777
2008-04-24	7.90	8.11	7.88	8.05	3816819
2008-04-25	8.11	8.14	7.94	8.07	5656086
2008-04-28	8.00	8.12	8.00	8.08	3782133
2008-04-29	7.65	7.94	7.63	7.84	6954192
2008-04-30	7.88	7.98	7.81	7.85	2429397
2008-05-01	7.87	7.98	7.82	7.88	5245398
2008-05-02	7.82	7.89	7.66	7.74	6285609
2008-05-05	7.71	7.79	7.71	7.75	6214932
2008-05-06	7.65	7.73	7.63	7.70	5972184
2008-05-07	7.67	7.67	7.54	7.60	5385933
2008-05-08	7.59	7.74	7.57	7.66	5848668
2008-05-09	7.57	7.75	7.57	7.70	3916413
2008-05-12	7.70	7.78	7.65	7.78	1829430
2008-05-13	7.86	7.86	7.77	7.77	3509415
2008-05-14	7.70	7.84	7.70	7.82	3223575
2008-05-15	7.80	7.88	7.77	7.88	3019806
2008-05-16	7.87	7.88	7.85	7.87	3035106
2008-05-19	7.86	7.89	7.78	7.85	2569077
2008-05-20	7.80	7.86	7.73	7.82	2432880
2008-05-21	7.82	7.88	7.79	7.79	2229318
2008-05-22	7.91	7.91	7.72	7.86	2645082
2008-05-23	7.88	7.88	7.75	7.76	1425168
2008-05-27	7.78	7.86	7.78	7.80	2386161
2008-05-28	7.84	7.86	7.71	7.75	3305556
2008-05-29	7.78	7.83	7.75	7.82	1742211
2008-05-30	7.81	7.83	7.77	7.82	4335750
2008-06-02	7.85	7.87	7.77	7.82	2585286
2008-06-03	7.80	7.88	7.69	7.82	2680065
2008-06-04	7.81	7.83	7.78	7.79	1861308
2008-06-05	7.94	7.94	7.80	7.91	2551023
2008-06-06	7.89	7.95	7.86	7.86	5486364
2008-06-09	7.83	7.96	7.80	7.90	4321584
2008-06-10	7.85	7.94	7.85	7.90	2579562
2008-06-11	7.84	7.89	7.72	7.72	2897703
2008-06-12	7.64	7.84	7.62	7.67	3303828
2008-06-13	7.73	7.78	7.55	7.68	3233268
2008-06-16	7.67	7.78	7.61	7.75	2994156
2008-06-17	7.73	7.80	7.69	7.69	2020860
2008-06-18	7.68	7.76	7.63	7.65	2378196
2008-06-19	7.67	7.69	7.58	7.67	2136924
2008-06-20	7.62	7.69	7.58	7.62	2678724
2008-06-23	7.60	7.60	7.48	7.50	3587634
2008-06-24	7.46	7.64	7.43	7.59	6500817
2008-06-25	7.62	7.62	7.50	7.52	3582630
2008-06-26	7.46	7.56	7.45	7.47	3033882
2008-06-27	7.45	7.54	7.36	7.36	4667103
2008-06-30	7.40	7.47	7.37	7.37	3218499
2008-07-01	7.36	7.50	7.33	7.47	3617631
2008-07-02	7.44	7.56	7.44	7.51	2614104
2008-07-03	7.52	7.58	7.43	7.46	2571201
2008-07-07	7.45	7.46	7.22	7.22	4195017
2008-07-08	7.22	7.55	7.22	7.55	4963635
2008-07-09	7.51	7.53	7.33	7.33	4004685
2008-07-10	7.36	7.37	7.23	7.27	4574412
2008-07-11	7.26	7.32	7.15	7.19	4210965
2008-07-14	7.22	7.26	7.16	7.16	3520476
2008-07-15	7.17	7.28	7.09	7.09	4826934
2008-07-16	7.22	7.26	7.08	7.25	6064875
2008-07-17	7.21	7.36	7.15	7.28	4055013
2008-07-18	7.27	7.34	7.12	7.33	2995785
2008-07-21	7.27	7.32	7.19	7.22	3625506
2008-07-22	7.20	7.51	7.18	7.51	4445802
2008-07-23	7.52	7.69	7.30	7.66	4917726
2008-07-24	7.62	7.68	7.47	7.51	3788217
2008-07-25	7.75	7.83	7.57	7.61	6110514
2008-07-28	7.79	7.80	7.51	7.52	4857642
2008-07-29	7.50	7.67	7.47	7.67	4501953
2008-07-30	7.76	7.76	7.60	7.68	2931462
2008-07-31	7.60	7.82	7.60	7.75	4076523
2008-08-01	7.72	7.75	7.58	7.71	3816765
2008-08-04	7.74	7.74	7.56	7.64	2289708
2008-08-05	7.74	7.75	7.63	7.75	2802735
2008-08-06	7.76	7.80	7.68	7.76	3210768
2008-08-07	7.70	7.77	7.56	7.64	2618487
2008-08-08	7.67	7.77	7.66	7.76	1937475
2008-08-11	7.78	7.83	7.66	7.72	4567662
2008-08-12	7.74	7.80	7.64	7.65	3173427
2008-08-13	7.65	7.72	7.59	7.61	2538198
2008-08-14	7.59	7.67	7.58	7.65	2072511
2008-08-15	7.64	7.77	7.56	7.77	1773972
2008-08-18	7.76	7.76	7.63	7.65	2133900
2008-08-19	7.74	7.74	7.64	7.66	1985814
2008-08-20	7.66	7.75	7.61	7.71	2734857
2008-08-21	7.69	7.73	7.65	7.67	1143765
2008-08-22	7.72	7.77	7.62	7.77	1619424
2008-08-25	7.70	7.77	7.62	7.65	2159586
2008-08-26	7.61	7.69	7.55	7.59	3520242
2008-08-27	7.60	7.74	7.60	7.72	1783737
2008-08-28	7.72	7.83	7.67	7.83	6298362
2008-08-29	7.77	7.85	7.68	7.75	3548079
2008-09-02	7.82	7.82	7.72	7.81	2518587
2008-09-03	7.73	7.86	7.73	7.84	3474954
2008-09-04	7.83	7.86	7.70	7.71	2223531
2008-09-05	7.70	7.76	7.63	7.75	2129337
2008-09-08	7.87	7.92	7.77	7.92	3550770
2008-09-09	7.89	7.93	7.60	7.60	4652001
2008-09-10	7.62	7.68	7.54	7.66	2906001
2008-09-11	7.61	7.62	7.51	7.59	3321648
2008-09-12	7.60	7.61	7.51	7.60	3283929
2008-09-15	7.36	7.76	7.36	7.64	6400467
2008-09-16	7.45	8.12	7.45	8.08	10324368
2008-09-17	7.84	8.30	7.79	8.06	6085350
2008-09-18	8.03	8.62	7.93	8.52	10752480
2008-09-19	8.78	8.94	8.23	8.94	7486101
2008-09-22	8.75	8.75	8.17	8.22	6907581
2008-09-23	8.22	8.37	8.08	8.13	3633831
2008-09-24	8.14	8.44	8.11	8.18	1914417
2008-09-25	8.17	8.62	8.12	8.22	2976903
2008-09-26	8.06	8.22	7.97	8.16	2498247
2008-09-29	8.40	8.40	7.13	7.94	2693790
2008-09-30	8.00	8.41	7.80	8.11	3222180
2008-10-01	8.06	8.14	7.92	8.14	2793609
2008-10-02	8.06	8.37	7.95	8.03	2005749
2008-10-03	8.03	8.25	7.89	8.10	2613420
2008-10-06	7.97	7.97	7.69	7.86	5513391
2008-10-07	7.81	7.94	7.44	7.50	4853232
2008-10-08	7.28	7.53	7.09	7.18	6768387
2008-10-09	7.18	7.59	6.43	6.58	9769635
2008-10-10	6.32	6.57	6.19	6.38	9571914
2008-10-13	6.45	7.19	6.40	7.18	5196249
2008-10-14	7.17	7.22	6.88	6.93	8623512
2008-10-15	6.72	6.84	6.59	6.62	3787875
2008-10-16	6.54	6.57	6.09	6.39	5364918
2008-10-17	6.27	6.88	6.12	6.54	4987458
2008-10-20	6.56	6.82	6.52	6.77	3739815
2008-10-21	6.72	7.02	6.22	6.90	2406708
2008-10-22	6.82	6.98	6.60	6.68	3216726
2008-10-23	6.77	6.98	6.22	6.90	4333653
2008-10-24	6.56	6.98	6.44	6.87	4238280
2008-10-27	6.81	7.02	6.75	6.89	5198661
2008-10-28	7.11	7.56	6.93	7.53	4615875
2008-10-29	7.56	8.11	7.42	7.71	9367200
2008-10-30	7.87	7.88	7.69	7.81	5103216
2008-10-31	7.56	7.75	7.45	7.75	9655587
2008-11-03	7.86	7.89	7.43	7.55	4516812
2008-11-04	7.62	7.67	7.52	7.59	6730587
2008-11-05	7.60	7.60	7.08	7.11	5921847
2008-11-06	6.92	7.04	6.70	6.73	8949528
2008-11-07	6.73	7.00	6.65	6.75	6758370
2008-11-10	6.73	6.86	6.63	6.73	4004235
2008-11-11	6.71	7.05	6.46	6.99	7438914
2008-11-12	6.84	7.09	6.84	6.97	6069195
2008-11-13	6.95	7.44	6.95	7.44	8323308
2008-11-14	7.34	7.50	7.25	7.37	8060994
2008-11-17	7.41	7.50	7.19	7.21	5501115
2008-11-18	7.38	7.41	7.10	7.24	5251941
2008-11-19	7.23	7.23	6.53	6.55	8268831
2008-11-20	6.39	6.62	6.30	6.31	13776543
2008-11-21	6.36	6.89	6.36	6.86	10562751
2008-11-24	6.78	7.20	6.69	7.18	7951257
2008-11-25	7.15	7.28	6.94	7.15	13059171
2008-11-26	6.86	7.46	6.67	7.38	6275214
2008-11-28	7.61	7.61	7.39	7.53	3759570
2008-12-01	7.31	7.51	7.02	7.02	7431840
2008-12-02	7.29	7.45	6.98	7.37	6471387
2008-12-03	7.19	7.54	7.16	7.53	5697027
2008-12-04	7.39	7.61	7.18	7.22	4513572
2008-12-05	7.09	7.57	7.06	7.57	6269940
2008-12-08	7.78	7.78	7.43	7.57	6618861
2008-12-09	7.36	7.64	7.28	7.38	5374557
2008-12-10	7.37	7.44	7.26	7.39	3540402
2008-12-11	7.38	7.47	7.24	7.27	5324922
2008-12-12	7.22	7.52	7.12	7.52	4744728
2008-12-15	7.41	7.52	7.18	7.41	5309775
2008-12-16	7.41	7.66	7.35	7.65	5081094
2008-12-17	7.61	7.64	7.17	7.22	6689097
2008-12-18	7.49	7.51	7.35	7.39	6329331
2008-12-19	7.37	7.57	7.35	7.40	4797378
2008-12-22	7.49	7.50	7.20	7.26	3841218
2008-12-23	7.20	7.47	7.20	7.39	4384323
2008-12-24	7.43	7.48	7.26	7.48	3042396
2008-12-26	7.47	7.57	7.38	7.56	3079503
2008-12-29	7.53	7.69	7.53	7.65	3154050
2008-12-30	7.67	7.78	7.30	7.78	3836241
2008-12-31	7.79	7.79	7.66	7.79	3034998
2009-01-02	7.78	7.78	7.60	7.66	3444345
2009-01-05	7.66	7.66	7.47	7.60	3244437
2009-01-06	7.61	7.65	7.42	7.58	4702293
2009-01-07	7.50	7.61	7.45	7.46	3485862
2009-01-08	7.49	7.63	7.42	7.59	3222045
2009-01-09	7.54	7.63	7.44	7.45	3434427
2009-01-12	7.44	7.52	7.39	7.41	3381867
2009-01-13	7.43	7.55	7.36	7.53	2600973
2009-01-14	7.38	7.52	7.33	7.36	3742434
2009-01-15	7.42	7.54	7.28	7.44	6153921
2009-01-16	7.51	7.58	7.43	7.58	2678409
2009-01-20	7.47	7.72	7.17	7.17	5062311
2009-01-21	7.19	7.43	7.12	7.40	3928743
2009-01-22	7.33	7.39	7.16	7.23	4548690
2009-01-23	7.22	7.22	7.03	7.17	3388167
2009-01-26	7.15	7.23	6.96	6.97	4020750
2009-01-27	7.00	7.00	6.89	6.97	4138452
2009-01-28	7.11	7.33	6.94	7.22	11937645
2009-01-29	7.04	7.11	6.78	6.79	5842593
2009-01-30	6.85	6.85	6.61	6.68	5081202
2009-02-02	6.74	6.74	6.49	6.59	4790934
2009-02-03	6.57	6.85	6.44	6.75	7253010
2009-02-04	6.89	6.99	6.53	6.56	5032476
2009-02-05	6.56	6.73	6.50	6.58	4361148
2009-02-06	6.62	6.72	6.54	6.66	5292252
2009-02-09	6.67	6.78	6.59	6.75	3228993
2009-02-10	6.74	6.74	6.49	6.49	4815738
2009-02-11	6.40	6.72	6.38	6.72	5026185
2009-02-12	6.59	7.04	6.59	7.00	6665733
2009-02-13	7.14	7.16	7.00	7.05	4874472
2009-02-17	6.64	6.97	6.64	6.74	6742341
2009-02-18	7.04	7.04	6.52	6.62	6327252
2009-02-19	6.64	6.67	6.20	6.20	10270314
2009-02-20	6.15	6.24	5.98	6.16	9813546
2009-02-23	6.33	6.33	5.76	5.78	9175815
2009-02-24	5.79	5.95	5.67	5.95	10863162
2009-02-25	5.90	6.14	5.78	6.01	8743734
2009-02-26	6.02	6.06	5.90	5.99	6863427
2009-02-27	5.83	6.05	5.81	6.00	8120619
2009-03-02	5.89	6.04	5.74	5.84	7484094
2009-03-03	5.86	5.96	5.69	5.70	8195094
2009-03-04	5.76	5.76	5.54	5.59	8885034
2009-03-05	5.51	5.55	5.25	5.31	9925830
2009-03-06	5.33	5.39	5.18	5.31	9860760
2009-03-09	5.19	5.20	4.97	5.01	8601759
2009-03-10	5.07	5.41	4.96	5.41	10589742
2009-03-11	5.39	5.46	5.23	5.31	5692284
2009-03-12	5.27	5.44	5.13	5.44	7383069
2009-03-13	5.40	5.64	5.33	5.63	5288076
2009-03-16	5.64	5.76	5.58	5.65	11045070
2009-03-17	5.64	5.92	5.54	5.92	5439132
2009-03-18	5.85	6.16	5.77	6.16	6619230
2009-03-19	6.20	6.23	5.93	5.93	6331347
2009-03-20	5.95	6.02	5.87	5.87	4296897
2009-03-23	6.03	6.32	5.96	6.32	6538698
2009-03-24	6.19	6.32	5.99	6.00	4012686
2009-03-25	6.04	6.16	5.95	6.14	4952223
2009-03-26	6.17	6.24	6.07	6.15	5582880
2009-03-27	5.98	6.23	5.98	6.10	3774195
2009-03-30	6.05	6.05	5.79	5.90	5832567
2009-03-31	5.80	5.99	5.70	5.98	7710903
2009-04-01	5.95	6.20	5.81	6.19	4967757
2009-04-02	6.27	6.33	6.20	6.28	4861845
2009-04-03	5.95	6.37	5.95	6.34	5545656
2009-04-06	6.23	6.46	5.95	6.42	4907961
2009-04-07	6.36	6.44	6.34	6.36	3882411
2009-04-08	6.34	6.45	6.26	6.39	4415382
2009-04-09	6.47	6.57	6.29	6.57	6426162
2009-04-13	6.46	6.60	6.37	6.57	4076865
2009-04-14	6.54	6.54	6.19	6.20	6532416
2009-04-15	6.19	6.37	6.13	6.36	5825484
2009-04-16	6.55	6.55	6.22	6.36	4630797
2009-04-17	6.31	6.39	6.12	6.13	6817230
2009-04-20	6.06	6.13	5.86	5.86	8392446
2009-04-21	6.05	6.19	5.86	6.19	9568044
2009-04-22	6.00	6.19	5.86	6.08	8800830
2009-04-23	6.14	6.24	6.01	6.23	8085204
2009-04-24	6.39	6.39	6.10	6.13	8853966
2009-04-27	6.11	6.22	6.05	6.16	4891599
2009-04-28	6.12	6.43	6.10	6.34	5664807
2009-04-29	6.55	6.71	6.44	6.67	8531253
2009-04-30	6.79	6.79	6.39	6.42	8136072
2009-05-01	6.37	6.40	6.24	6.30	5579919
2009-05-04	6.48	6.53	6.26	6.51	6779214
2009-05-05	6.38	6.46	6.28	6.30	4891185
2009-05-06	6.42	6.49	6.22	6.43	7129728
2009-05-07	6.23	6.52	6.23	6.37	6742395
2009-05-08	6.56	6.65	6.46	6.64	7394868
2009-05-11	6.45	6.58	6.39	6.46	5881986
2009-05-12	6.47	6.66	6.44	6.54	4491684
2009-05-13	6.50	6.60	6.35	6.55	6426837
2009-05-14	6.57	6.67	6.41	6.62	5041710
2009-05-15	6.60	6.62	6.41	6.41	5299893
2009-05-18	6.49	6.64	6.38	6.64	7744050
2009-05-19	6.54	6.58	6.41	6.43	8133030
2009-05-20	6.49	6.60	6.31	6.33	6899814
2009-05-21	6.32	6.37	6.27	6.34	4594833
2009-05-22	6.32	6.44	6.25	6.27	4099221
2009-05-26	6.43	6.47	6.22	6.44	6606783
2009-05-27	6.49	6.62	6.22	6.24	4931496
2009-05-28	6.35	6.35	6.14	6.23	6259176
2009-05-29	6.30	6.32	6.17	6.31	4528557
2009-06-01	6.19	6.52	6.19	6.49	6829146
2009-06-02	6.50	6.68	6.42	6.63	6742071
2009-06-03	6.53	6.60	6.47	6.58	4098033
2009-06-04	6.52	6.67	6.47	6.66	4338693
2009-06-05	6.66	6.67	6.55	6.58	3824253
2009-06-08	6.56	6.58	6.42	6.45	5043465
2009-06-09	6.51	6.61	6.39	6.57	4055427
2009-06-10	6.59	6.62	6.55	6.58	3614175
2009-06-11	6.58	6.61	6.52	6.55	2066130
2009-06-12	6.58	6.58	6.44	6.49	1603062
2009-06-15	6.45	6.48	6.39	6.41	3980916
2009-06-16	6.44	6.44	6.28	6.28	2945682
2009-06-17	6.26	6.32	6.15	6.16	5612283
2009-06-18	6.24	6.34	6.20	6.32	5231727
2009-06-19	6.38	6.42	6.24	6.26	3766014
2009-06-22	6.21	6.32	6.20	6.21	4568400
2009-06-23	6.21	6.27	6.20	6.22	2436291
2009-06-24	6.24	6.33	6.19	6.33	3507219
2009-06-25	6.27	6.49	6.25	6.49	4539987
2009-06-26	6.41	6.55	6.38	6.55	8365158
2009-06-29	6.56	6.56	6.42	6.46	3059820
2009-06-30	6.48	6.53	6.39	6.51	4231881
2009-07-01	6.59	6.68	6.53	6.65	5382270
2009-07-02	6.53	6.58	6.46	6.46	4568823
2009-07-06	6.50	6.63	6.49	6.62	2744604
2009-07-07	6.62	6.67	6.47	6.47	3476502
2009-07-08	6.53	6.60	6.36	6.40	4693428
2009-07-09	6.44	6.50	6.37	6.49	3086649
2009-07-10	6.41	6.48	6.41	6.46	1868481
2009-07-13	6.45	6.75	6.45	6.74	4486554
2009-07-14	6.71	6.72	6.58	6.62	2613672
2009-07-15	6.67	6.79	6.60	6.77	4266909
2009-07-16	6.68	6.81	6.63	6.79	3732435
2009-07-17	6.78	6.78	6.66	6.68	2018241
2009-07-20	6.60	6.83	6.60	6.80	4943520
2009-07-21	6.83	6.94	6.81	6.93	4178511
2009-07-22	6.85	7.10	6.85	7.08	4662738
2009-07-23	7.10	7.17	7.03	7.15	6073443
2009-07-24	7.11	7.15	6.94	7.02	5319801
2009-07-27	6.97	7.03	6.92	6.98	3888549
2009-07-28	6.92	7.00	6.87	6.89	2833002
2009-07-29	6.88	6.97	6.82	6.84	2831130
2009-07-30	6.87	6.87	6.71	6.82	4951548
2009-07-31	6.82	6.93	6.75	6.91	3099042
2009-08-03	6.92	7.00	6.85	6.99	5229765
2009-08-04	6.92	7.04	6.92	6.95	3543327
2009-08-05	7.00	7.03	6.92	6.99	3217239
2009-08-06	6.92	7.04	6.82	6.87	4204836
2009-08-07	6.90	6.98	6.85	6.97	3243294
2009-08-10	6.97	7.06	6.94	6.98	2152224
2009-08-11	6.93	7.03	6.86	6.86	2832642
2009-08-12	6.83	7.00	6.83	6.98	2203335
2009-08-13	6.96	7.04	6.92	6.99	1310913
2009-08-14	6.97	6.99	6.88	6.93	1762209
2009-08-17	6.80	6.92	6.80	6.90	3513258
2009-08-18	6.95	6.98	6.89	6.92	2244654
2009-08-19	6.89	6.93	6.84	6.92	3595725
2009-08-20	6.92	6.98	6.88	6.93	4217769
2009-08-21	6.97	7.02	6.95	6.99	3405645
2009-08-24	6.94	7.09	6.94	7.00	2155725
2009-08-25	7.10	7.14	7.02	7.13	3459816
2009-08-26	7.08	7.14	7.03	7.12	2830338
2009-08-27	7.12	7.16	7.07	7.16	2243052
2009-08-28	7.16	7.18	7.09	7.14	4164147
2009-08-31	7.08	7.23	7.06	7.22	4299309
2009-09-01	7.22	7.26	7.15	7.16	3878082
2009-09-02	7.09	7.17	7.05	7.13	3713544
2009-09-03	7.16	7.28	7.14	7.27	4149729
2009-09-04	7.27	7.31	7.13	7.24	2371131
2009-09-08	7.22	7.26	7.10	7.12	5271093
2009-09-09	7.10	7.23	7.10	7.19	2191698
2009-09-10	7.20	7.22	7.11	7.15	5583708
2009-09-11	7.12	7.21	7.12	7.17	2638152
2009-09-14	7.13	7.14	7.06	7.11	5294034
2009-09-15	7.14	7.19	7.09	7.16	3655854
2009-09-16	7.21	7.32	7.17	7.30	4048947
2009-09-17	7.30	7.39	7.27	7.35	4820706
2009-09-18	7.36	7.45	7.33	7.44	4946742
2009-09-21	7.43	7.49	7.42	7.45	3073383
2009-09-22	7.50	7.50	7.34	7.38	2696274
2009-09-23	7.45	7.45	7.31	7.34	2701872
2009-09-24	7.38	7.50	7.26	7.39	4479255
2009-09-25	7.41	7.47	7.34	7.45	2697354
2009-09-28	7.46	7.65	7.45	7.64	1966410
2009-09-29	7.60	7.66	7.53	7.56	2647746
2009-09-30	7.60	7.65	7.47	7.50	2620872
2009-10-01	7.47	7.67	7.42	7.47	3787740
2009-10-02	7.40	7.56	7.30	7.45	2617407
2009-10-05	7.50	7.50	7.40	7.49	3980493
2009-10-06	7.51	7.67	7.46	7.67	3990033
2009-10-07	7.66	7.80	7.64	7.79	6144543
2009-10-08	7.80	7.89	7.78	7.79	4555395
2009-10-09	7.73	7.76	7.64	7.67	4812147
2009-10-12	7.72	7.79	7.68	7.74	3308094
2009-10-13	7.71	7.78	7.63	7.65	3307167
2009-10-14	7.67	7.75	7.66	7.75	3165696
2009-10-15	7.71	7.84	7.68	7.83	3438675
2009-10-16	7.77	7.83	7.74	7.75	3835548
2009-10-19	7.80	7.83	7.75	7.80	2666925
2009-10-20	7.79	7.80	7.68	7.70	1788966
2009-10-21	7.65	7.75	7.58	7.59	5358951
2009-10-22	7.59	7.72	7.58	7.67	5214726
2009-10-23	7.72	7.72	7.63	7.65	5025870
2009-10-26	7.71	7.73	7.61	7.64	4132035
2009-10-27	7.56	7.77	7.56	7.60	8444637
2009-10-28	7.57	7.64	7.49	7.49	5980023
2009-10-29	7.48	7.58	7.48	7.54	4796181
2009-10-30	7.53	7.55	7.47	7.49	5318181
2009-11-02	7.48	7.57	7.44	7.53	5415408
2009-11-03	7.49	7.58	7.49	7.57	3779919
2009-11-04	7.62	7.66	7.51	7.53	6145893
2009-11-05	7.59	7.59	7.51	7.55	3887955
2009-11-06	7.49	7.65	7.49	7.65	3995730
2009-11-09	7.64	7.75	7.60	7.75	3356919
2009-11-10	7.70	7.77	7.70	7.72	2357667
2009-11-11	7.77	7.82	7.72	7.80	3471210
2009-11-12	7.81	7.81	7.75	7.77	6413931
2009-11-13	7.81	7.81	7.73	7.77	7252317
2009-11-16	7.76	7.88	7.76	7.86	4146588
2009-11-17	7.81	7.90	7.81	7.88	3299463
2009-11-18	7.85	7.89	7.81	7.89	3064167
2009-11-19	7.83	7.88	7.80	7.85	4083732
2009-11-20	7.75	7.77	7.65	7.70	6464565
2009-11-23	7.77	7.78	7.71	7.72	3264192
2009-11-24	7.70	7.78	7.70	7.77	3216681
2009-11-25	7.74	7.79	7.70	7.77	3616830
2009-11-27	7.45	7.75	7.45	7.65	4656294
2009-11-30	7.60	7.78	7.58	7.77	5688243
2009-12-01	7.83	7.83	7.69	7.74	5255289
2009-12-02	7.78	7.82	7.71	7.77	4455837
2009-12-03	7.81	7.81	7.68	7.69	3059379
2009-12-04	7.74	7.77	7.62	7.72	3031857
2009-12-07	7.73	7.74	7.69	7.70	4380093
2009-12-08	7.70	7.70	7.62	7.64	5458437
2009-12-09	7.65	7.76	7.54	7.74	5089194
2009-12-10	7.74	7.80	7.71	7.78	3865473
2009-12-11	7.80	7.89	7.78	7.85	5889123
2009-12-14	7.89	7.94	7.86	7.91	5049072
2009-12-15	7.84	7.93	7.77	7.92	4065588
2009-12-16	7.94	7.97	7.89	7.90	5011299
2009-12-17	7.86	7.94	7.82	7.83	5418837
2009-12-18	7.87	7.94	7.83	7.88	9717831
2009-12-21	7.89	7.97	7.83	7.84	4194090
2009-12-22	7.88	7.99	7.83	7.98	2499642
2009-12-23	7.99	8.03	7.95	7.95	2135088
2009-12-24	7.93	8.01	7.93	7.99	1318743
2009-12-28	7.99	8.01	7.96	7.99	1835532
2009-12-29	7.98	8.00	7.96	7.99	2499012
2009-12-30	7.99	8.02	7.96	8.00	1586394
2009-12-31	8.02	8.02	7.95	7.95	1145304
2010-01-04	7.98	8.02	7.97	7.99	4812921
2010-01-05	7.94	8.00	7.91	7.97	3806874
2010-01-06	7.98	8.01	7.93	7.93	3155814
2010-01-07	7.94	7.94	7.87	7.89	3327129
2010-01-08	7.89	7.91	7.84	7.87	2155347
2010-01-11	7.91	7.91	7.78	7.85	4601394
2010-01-12	7.84	7.90	7.84	7.87	3436524
2010-01-13	7.86	7.95	7.86	7.91	3774258
2010-01-14	7.88	7.95	7.76	7.90	2411073
2010-01-15	7.92	7.92	7.85	7.89	2199681
2010-01-19	7.86	8.03	7.86	8.01	4024008
2010-01-20	7.99	8.11	7.98	8.09	3285198
2010-01-21	8.11	8.18	8.06	8.08	3354075
2010-01-22	8.05	8.14	7.94	7.96	4784688
2010-01-25	8.02	8.06	7.92	7.97	3288510
2010-01-26	7.96	8.08	7.91	7.92	3593025
2010-01-27	7.90	8.00	7.86	7.98	3576285
2010-01-28	8.01	8.04	7.89	7.89	3814488
2010-01-29	7.92	8.00	7.89	7.95	5022189
2010-02-01	7.99	7.99	7.86	7.89	6231042
2010-02-02	7.87	7.87	7.76	7.81	11292606
2010-02-03	7.77	7.86	7.75	7.81	3344670
2010-02-04	7.89	7.90	7.72	7.73	3777615
2010-02-05	7.74	7.78	7.67	7.76	4406688
2010-02-08	7.79	7.82	7.71	7.74	2940102
2010-02-09	7.77	7.84	7.73	7.82	3878037
2010-02-10	7.79	7.90	7.79	7.89	2415906
2010-02-11	7.90	8.00	7.87	7.96	3204441
2010-02-12	7.91	8.06	7.90	8.06	4926042
2010-02-16	8.08	8.16	8.04	8.14	6503121
2010-02-17	8.11	8.17	8.01	8.04	6721785
2010-02-18	8.00	8.03	7.98	8.00	7453197
2010-02-19	7.98	8.01	7.98	8.00	6094080
2010-02-22	8.02	8.10	8.02	8.08	6144903
2010-02-23	8.00	8.09	8.00	8.07	4233924
2010-02-24	8.10	8.23	8.10	8.23	5005800
2010-02-25	8.22	8.28	8.21	8.22	6125067
2010-02-26	8.28	8.31	8.22	8.22	17272935
2010-03-01	8.28	8.33	8.24	8.33	4488426
2010-03-02	8.33	8.35	8.31	8.34	3536082
2010-03-03	8.35	8.36	8.27	8.29	3418038
2010-03-04	8.25	8.31	8.24	8.31	3614652
2010-03-05	8.31	8.33	8.25	8.33	4760658
2010-03-08	8.38	8.54	8.34	8.51	4983219
2010-03-09	8.47	8.48	8.36	8.40	4230693
2010-03-10	8.42	8.43	8.31	8.33	3584304
2010-03-11	8.31	8.37	8.29	8.33	2961369
2010-03-12	8.36	8.39	8.32	8.34	1279602
2010-03-15	8.25	8.34	8.23	8.32	2055159
2010-03-16	8.33	8.35	8.23	8.35	1960227
2010-03-17	8.39	8.46	8.33	8.42	3733686
2010-03-18	8.45	8.45	8.36	8.36	2678580
2010-03-19	8.33	8.38	8.27	8.27	6384429
2010-03-22	8.28	8.35	8.25	8.35	1788075
2010-03-23	8.34	8.36	8.30	8.36	2382867
2010-03-24	8.37	8.42	8.33	8.38	2268243
2010-03-25	8.40	8.40	8.35	8.36	1786536
2010-03-26	8.39	8.40	8.29	8.37	2069838
2010-03-29	8.37	8.43	8.37	8.39	1495629
2010-03-30	8.39	8.41	8.34	8.35	1950939
2010-03-31	8.36	8.52	8.36	8.47	4628511
2010-04-01	8.48	8.54	8.39	8.40	3114747
2010-04-05	8.39	8.40	8.30	8.32	3353562
2010-04-06	8.32	8.32	8.22	8.28	4757094
2010-04-07	8.26	8.32	8.26	8.30	2944449
2010-04-08	8.31	8.38	8.24	8.30	1614672
2010-04-09	8.32	8.36	8.27	8.36	1752678
2010-04-12	8.34	8.36	8.31	8.35	1487007
2010-04-13	8.35	8.38	8.32	8.32	1032624
2010-04-14	8.33	8.43	8.33	8.42	3303468
2010-04-15	8.41	8.44	8.35	8.38	1506150
2010-04-16	8.34	8.42	8.30	8.33	2286054
2010-04-19	8.29	8.44	8.27	8.43	2667726
2010-04-20	8.48	8.49	8.40	8.48	1637721
2010-04-21	8.49	8.53	8.46	8.46	3159144
2010-04-22	8.47	8.47	8.40	8.41	2841957
2010-04-23	8.39	8.49	8.38	8.44	3100383
2010-04-26	8.44	8.51	8.41	8.45	3098925
2010-04-27	8.53	8.58	8.22	8.23	7290801
2010-04-28	8.28	8.43	8.28	8.42	5041800
2010-04-29	8.41	8.50	8.41	8.45	4963518
2010-04-30	8.42	8.47	8.39	8.40	4587318
2010-05-03	8.44	8.46	8.33	8.38	3887127
2010-05-04	8.33	8.38	8.27	8.27	3727350
2010-05-05	8.22	8.37	8.22	8.34	2583576
2010-05-06	8.35	8.35	7.30	8.16	5564556
2010-05-07	8.19	8.26	8.11	8.11	4566996
2010-05-10	8.36	8.36	8.17	8.27	4272435
2010-05-11	8.19	8.37	8.13	8.35	3371130
2010-05-12	8.36	8.49	8.31	8.49	3174192
2010-05-13	8.55	8.58	8.47	8.49	3253383
2010-05-14	8.45	8.47	8.32	8.35	3361176
2010-05-17	8.42	8.42	8.32	8.40	3653541
2010-05-18	8.43	8.49	8.30	8.31	3516705
2010-05-19	8.28	8.38	8.23	8.33	3821526
2010-05-20	8.23	8.28	8.04	8.04	5265198
2010-05-21	8.00	8.07	7.94	8.02	7506135
2010-05-24	7.84	8.09	7.82	7.97	6048774
2010-05-25	7.91	8.06	7.87	8.04	6630417
2010-05-26	8.16	8.18	8.05	8.05	8415072
2010-05-27	8.20	8.23	8.11	8.23	5620698
2010-05-28	8.15	8.24	8.14	8.17	2567853
2010-06-01	8.15	8.18	8.00	8.00	3711294
2010-06-02	8.07	8.13	8.02	8.13	5547195
2010-06-03	8.12	8.21	8.10	8.11	3209175
2010-06-04	8.03	8.10	7.97	7.98	7772877
2010-06-07	7.98	8.02	7.93	7.93	2438892
2010-06-08	7.97	8.01	7.89	8.00	5415138
2010-06-09	8.00	8.07	7.95	7.97	7188246
2010-06-10	8.03	8.18	8.02	8.17	2564514
2010-06-11	8.12	8.22	8.09	8.22	2634669
2010-06-14	8.29	8.33	8.17	8.23	3250440
2010-06-15	8.31	8.48	8.23	8.48	4281264
2010-06-16	8.47	8.52	8.41	8.48	3432105
2010-06-17	8.52	8.65	8.44	8.63	4348629
2010-06-18	8.64	8.68	8.60	8.66	3588804
2010-06-21	8.68	8.73	8.55	8.57	2421324
2010-06-22	8.60	8.66	8.53	8.54	2130525
2010-06-23	8.54	8.57	8.39	8.50	2171718
2010-06-24	8.48	8.56	8.45	8.47	1829232
2010-06-25	8.46	8.55	8.43	8.53	4700556
2010-06-28	8.54	8.55	8.48	8.49	3193173
2010-06-29	8.41	8.44	8.31	8.35	3699684
2010-06-30	8.32	8.38	8.27	8.28	2616030
2010-07-01	8.26	8.29	8.17	8.27	2260863
2010-07-02	8.28	8.40	8.27	8.35	2897775
2010-07-06	8.42	8.44	8.20	8.26	2763837
2010-07-07	8.20	8.46	8.20	8.45	4816845
2010-07-08	8.50	8.51	8.37	8.48	1585917
2010-07-09	8.45	8.62	8.39	8.62	2516904
2010-07-12	8.62	8.62	8.46	8.50	2799045
2010-07-13	8.54	8.66	8.54	8.65	3391380
2010-07-14	8.66	8.68	8.61	8.67	1810854
2010-07-15	8.64	8.67	8.53	8.58	1552743
2010-07-16	8.54	8.55	8.35	8.37	1972782
2010-07-19	8.38	8.45	8.33	8.39	1831383
2010-07-20	8.35	8.50	8.29	8.50	2903751
2010-07-21	8.50	8.60	8.46	8.47	3044214
2010-07-22	8.54	8.63	8.51	8.63	2707722
2010-07-23	8.62	8.69	8.57	8.67	2960199
2010-07-26	8.72	8.90	8.69	8.89	3924666
2010-07-27	8.90	8.93	8.61	8.63	7897572
2010-07-28	8.57	8.62	8.49	8.57	4568868
2010-07-29	8.65	8.74	8.53	8.66	5319531
2010-07-30	8.62	8.70	8.40	8.70	3322188
2010-08-02	8.81	8.84	8.68	8.73	2363940
2010-08-03	8.72	8.78	8.67	8.68	2338182
2010-08-04	8.69	8.81	8.69	8.79	1480131
2010-08-05	8.72	8.83	8.71	8.72	1215099
2010-08-06	8.67	8.73	8.57	8.72	2450952
2010-08-09	8.73	8.83	8.73	8.81	1615707
2010-08-10	8.73	8.85	8.68	8.80	1769931
2010-08-11	8.69	8.78	8.59	8.61	2924037
2010-08-12	8.55	8.62	8.49	8.61	2163024
2010-08-13	8.56	8.62	8.53	8.56	2010744
2010-08-16	8.53	8.61	8.51	8.60	934254
2010-08-17	8.63	8.74	8.61	8.70	2320686
2010-08-18	8.68	8.79	8.66	8.74	1981422
2010-08-19	8.71	8.74	8.62	8.63	2488653
2010-08-20	8.58	8.69	8.56	8.68	1197171
2010-08-23	8.70	8.74	8.67	8.72	1470231
2010-08-24	8.66	8.71	8.63	8.64	2626650
2010-08-25	8.61	8.82	8.60	8.80	2486313
2010-08-26	8.78	8.83	8.74	8.75	2657997
2010-08-27	8.83	8.87	8.70	8.87	2234952
2010-08-30	8.83	8.86	8.80	8.83	2836305
2010-08-31	8.80	8.88	8.76	8.87	2961198
2010-09-01	8.89	9.08	8.87	9.07	4453227
2010-09-02	9.07	9.07	8.94	8.99	3736656
2010-09-03	9.06	9.07	8.97	9.04	2946447
2010-09-07	9.00	9.03	8.92	8.92	1690902
2010-09-08	8.95	9.03	8.94	9.00	1451088
2010-09-09	9.03	9.05	8.97	9.03	2195235
2010-09-10	9.05	9.05	8.97	8.97	1563786
2010-09-13	9.00	9.04	8.96	9.02	2577276
2010-09-14	9.01	9.06	8.98	9.03	1944459
2010-09-15	9.02	9.17	9.01	9.16	1472472
2010-09-16	9.16	9.19	9.10	9.16	1845828
2010-09-17	9.16	9.21	9.07	9.16	3023901
2010-09-20	9.17	9.19	9.11	9.18	2674791
2010-09-21	9.17	9.39	9.10	9.20	4024008
2010-09-22	9.21	9.25	9.09	9.11	2349891
2010-09-23	9.09	9.10	9.00	9.00	1217286
2010-09-24	9.09	9.13	9.01	9.12	1332153
2010-09-27	9.10	9.16	9.10	9.13	1465407
2010-09-28	9.15	9.21	9.07	9.19	1804860
2010-09-29	9.18	9.22	9.14	9.20	1701918
2010-09-30	9.22	9.31	9.20	9.31	3104100
2010-10-01	9.28	9.32	9.20	9.24	2449026
2010-10-04	9.20	9.27	9.19	9.23	1098657
2010-10-05	9.32	9.32	9.20	9.31	1740321
2010-10-06	9.26	9.33	9.25	9.27	1063746
2010-10-07	9.33	9.33	9.21	9.21	1864818
2010-10-08	9.23	9.27	9.18	9.23	702837
2010-10-11	9.22	9.29	9.20	9.22	1756368
2010-10-12	9.20	9.24	9.17	9.22	1811727
2010-10-13	9.23	9.40	9.23	9.38	3590406
2010-10-14	9.33	9.39	9.31	9.38	3295602
2010-10-15	9.40	9.44	9.37	9.37	1009431
2010-10-18	9.40	9.44	9.36	9.42	1047393
2010-10-19	9.34	9.48	9.34	9.38	2029095
2010-10-20	9.41	9.47	9.37	9.46	5279625
2010-10-21	9.50	9.57	9.49	9.54	3193875
2010-10-22	9.50	9.56	9.50	9.55	2465181
2010-10-25	9.57	9.64	9.54	9.62	4214727
2010-10-26	9.54	9.63	9.49	9.61	4603518
2010-10-27	9.61	9.66	9.56	9.65	4724271
2010-10-28	9.66	9.68	9.63	9.66	3660363
2010-10-29	9.59	9.64	9.49	9.60	4651848
2010-11-01	9.65	9.76	9.60	9.71	3249288
2010-11-02	9.75	9.79	9.74	9.78	1566036
2010-11-03	9.77	9.79	9.67	9.72	2900655
2010-11-04	9.72	10.02	9.70	10.01	3797397
2010-11-05	9.97	10.02	9.93	9.99	2168325
2010-11-08	9.95	10.01	9.90	10.00	2219841
2010-11-09	10.00	10.04	9.87	9.87	2908485
2010-11-10	9.87	10.10	9.86	10.07	2814057
2010-11-11	9.99	10.08	9.99	10.03	2294082
2010-11-12	9.98	10.02	9.95	9.95	2174076
2010-11-15	9.96	10.08	9.96	10.03	2287458
2010-11-16	10.01	10.01	9.89	9.94	3417048
2010-11-17	9.94	10.00	9.90	9.97	2726973
2010-11-18	10.01	10.07	9.98	10.05	1615959
2010-11-19	10.04	10.04	9.98	10.02	1248534
2010-11-22	10.00	10.07	9.97	10.05	2013678
2010-11-23	9.98	10.09	9.94	10.07	2424510
2010-11-24	10.10	10.20	10.09	10.19	2466117
2010-11-26	10.12	10.23	10.11	10.18	1138752
2010-11-29	10.16	10.19	9.97	10.07	6282873
2010-11-30	9.98	10.04	9.93	10.03	6047388
2010-12-01	10.13	10.13	10.05	10.08	4545927
2010-12-02	10.07	10.20	10.00	10.18	5843466
2010-12-03	10.08	10.13	9.95	10.12	5166279
2010-12-06	9.94	10.02	9.89	9.99	4381407
2010-12-07	10.00	10.05	9.87	9.90	6609744
2010-12-08	9.89	9.95	9.86	9.95	4544775
2010-12-09	10.00	10.01	9.88	9.94	3628602
2010-12-10	9.94	10.00	9.91	9.93	3240522
2010-12-13	9.93	9.99	9.91	9.93	3451266
2010-12-14	9.93	9.97	9.92	9.93	3658671
2010-12-15	9.96	9.99	9.83	9.84	5504805
2010-12-16	9.84	9.91	9.83	9.87	3170484
2010-12-17	9.88	9.92	9.85	9.85	4030038
2010-12-20	9.85	9.88	9.53	9.81	6942546
2010-12-21	9.82	9.88	9.81	9.82	2464479
2010-12-22	9.82	9.89	9.82	9.87	3030696
2010-12-23	9.87	9.89	9.83	9.83	3077595
2010-12-27	9.81	9.89	9.80	9.87	2109870
2010-12-28	9.87	9.88	9.84	9.86	1359909
2010-12-29	9.85	9.87	9.82	9.83	1256562
2010-12-30	9.82	9.86	9.81	9.81	2322693
2010-12-31	9.80	9.83	9.78	9.78	2597049
2011-01-03	9.86	9.86	9.78	9.83	4016322
2011-01-04	9.86	9.86	9.74	9.77	4072491
2011-01-05	9.74	9.82	9.71	9.79	3035637
2011-01-06	9.64	9.78	9.55	9.65	3658707
2011-01-07	9.65	9.69	9.58	9.58	4125717
2011-01-10	9.55	9.59	9.51	9.55	3897459
2011-01-11	9.60	9.73	9.58	9.72	3948750
2011-01-12	9.75	9.79	9.73	9.77	2905407
2011-01-13	9.78	9.78	9.69	9.73	2242080
2011-01-14	9.73	9.78	9.70	9.78	2032326
2011-01-18	9.78	9.81	9.72	9.79	3417597
2011-01-19	9.79	9.84	9.75	9.77	2681712
2011-01-20	9.75	9.80	9.75	9.77	3693762
2011-01-21	9.78	9.79	9.75	9.79	1554300
2011-01-24	9.81	9.93	9.78	9.93	1654164
2011-01-25	9.92	10.01	9.89	9.95	3548403
2011-01-26	9.98	9.98	9.92	9.94	1648980
2011-01-27	9.93	9.97	9.90	9.96	2049399
2011-01-28	9.94	9.96	9.75	9.76	3160260
2011-01-31	9.76	9.91	9.75	9.81	3292857
2011-02-01	9.84	9.94	9.80	9.91	2875698
2011-02-02	9.87	9.94	9.86	9.90	1455093
2011-02-03	9.87	10.00	9.86	9.99	1108413
2011-02-04	10.01	10.03	9.97	9.99	1124937
2011-02-07	10.02	10.06	10.01	10.06	1311471
2011-02-08	10.10	10.11	10.06	10.10	1086714
2011-02-09	10.07	10.16	10.04	10.14	3988314
2011-02-10	10.08	10.15	10.05	10.12	1910817
2011-02-11	10.09	10.27	10.09	10.25	2164347
2011-02-14	10.27	10.28	10.12	10.13	2171205
2011-02-15	10.09	10.27	9.93	9.97	4149288
2011-02-16	10.02	10.03	9.94	9.99	2705652
2011-02-17	9.97	10.01	9.88	9.96	4555944
2011-02-18	9.98	10.02	9.92	10.01	3230919
2011-02-22	9.91	9.95	9.76	9.76	3653145
2011-02-23	9.75	9.78	9.72	9.72	8481357
2011-02-24	9.73	9.78	9.69	9.73	4623165
2011-02-25	9.85	10.00	9.77	9.99	4843584
2011-02-28	10.05	10.09	9.96	10.06	3904974
2011-03-01	10.04	10.17	9.99	10.01	4881024
2011-03-02	10.01	10.06	9.96	9.97	1930905
2011-03-03	10.04	10.08	10.00	10.01	4867668
2011-03-04	10.00	10.06	9.93	9.96	2503881
2011-03-07	9.98	9.99	9.91	9.93	1901790
2011-03-08	9.98	10.10	9.94	10.05	1833201
2011-03-09	10.04	10.10	10.02	10.06	1707462
2011-03-10	10.00	10.05	9.92	9.93	1904337
2011-03-11	9.85	10.12	9.72	10.06	8341380
2011-03-14	9.98	10.14	9.93	10.13	3232269
2011-03-15	9.88	10.32	9.88	10.07	8639964
2011-03-16	10.04	10.06	9.95	10.00	5146623
2011-03-17	10.08	10.09	9.98	10.01	2937123
2011-03-18	10.12	10.21	10.08	10.11	2545803
2011-03-21	10.19	10.30	10.14	10.29	1738332
2011-03-22	10.27	10.40	10.22	10.31	2325915
2011-03-23	10.26	10.55	10.26	10.51	4044519
2011-03-24	10.53	10.58	10.48	10.56	2926737
2011-03-25	10.56	10.72	10.55	10.65	3122802
2011-03-28	10.65	10.67	10.56	10.56	1350027
2011-03-29	10.54	10.66	10.53	10.62	2725731
2011-03-30	10.60	10.91	10.60	10.88	3003327
2011-03-31	10.90	11.06	10.88	11.02	3119994
2011-04-01	11.10	11.17	10.97	11.17	3503646
2011-04-04	11.38	11.49	11.30	11.36	4584555
2011-04-05	11.37	11.39	11.31	11.35	2554227
2011-04-06	11.44	11.48	11.38	11.41	2589624
2011-04-07	11.43	11.50	11.38	11.42	1957005
2011-04-08	11.43	11.46	11.38	11.40	2199924
2011-04-11	11.36	11.46	11.34	11.41	1998792
2011-04-12	11.36	11.36	11.25	11.31	2429379
2011-04-13	11.38	11.42	11.33	11.39	1486242
2011-04-14	11.40	11.42	11.19	11.28	7834464
2011-04-15	11.32	11.35	11.23	11.33	2259396
2011-04-18	11.23	11.31	11.18	11.29	2403081
2011-04-19	11.30	11.35	11.13	11.16	1985499
2011-04-20	11.23	11.24	11.12	11.19	2355894
2011-04-21	11.26	11.30	11.21	11.29	835038
2011-04-25	11.31	11.37	11.22	11.37	1434897
2011-04-26	11.44	11.73	11.23	11.32	4547214
2011-04-27	11.35	11.50	11.31	11.50	3808179
2011-04-28	11.46	11.63	11.46	11.56	2193444
2011-04-29	11.55	11.56	11.47	11.56	2092788
2011-05-02	11.56	11.59	11.38	11.40	1812249
2011-05-03	11.37	11.47	11.32	11.38	1658718
2011-05-04	11.36	11.41	11.29	11.37	2274030
2011-05-05	11.35	11.41	11.22	11.23	2121768
2011-05-06	11.30	11.43	11.25	11.30	1240038
2011-05-09	11.32	11.42	11.26	11.38	1089873
2011-05-10	11.39	11.42	11.30	11.39	1782603
2011-05-11	11.35	11.41	11.23	11.26	1981062
2011-05-12	11.27	11.62	11.21	11.61	2778483
2011-05-13	11.65	11.71	11.40	11.41	2543490
2011-05-16	11.43	11.53	11.37	11.52	2046204
2011-05-17	11.46	11.47	11.36	11.46	1347324
2011-05-18	11.48	11.51	11.41	11.50	1577745
2011-05-19	11.52	11.55	11.44	11.48	1516662
2011-05-20	11.50	11.60	11.43	11.49	2150655
2011-05-23	11.36	11.47	11.35	11.41	1282398
2011-05-24	11.40	11.44	11.21	11.22	1488954
2011-05-25	11.18	11.20	11.05	11.10	2458335
2011-05-26	11.07	11.21	11.05	11.17	1747914
2011-05-27	11.21	11.35	11.14	11.27	1984323
2011-05-31	11.30	11.33	11.16	11.24	5280387
2011-06-01	11.22	11.35	11.14	11.15	3504849
2011-06-02	11.18	11.29	11.10	11.29	1879164
2011-06-03	11.16	11.34	11.14	11.23	1299915
2011-06-06	11.18	11.22	11.09	11.18	1308318
2011-06-07	11.22	11.23	11.14	11.15	896637
2011-06-08	11.11	11.13	11.06	11.09	842067
2011-06-09	11.09	11.09	10.88	11.05	1464972
2011-06-10	11.03	11.03	10.88	10.89	1163466
2011-06-13	10.86	11.02	10.81	10.95	1376292
2011-06-14	11.02	11.13	10.98	11.05	1465497
2011-06-15	10.95	11.00	10.75	10.86	2323338
2011-06-16	10.84	11.00	10.84	10.93	1519029
2011-06-17	10.98	11.00	10.83	10.85	3228240
2011-06-20	10.79	10.97	10.79	10.92	1028403
2011-06-21	10.92	10.93	10.83	10.91	1507593
2011-06-22	10.90	10.93	10.82	10.84	1021998
2011-06-23	10.77	10.78	10.62	10.77	1900446
2011-06-24	10.72	10.77	10.50	10.66	3562416
2011-06-27	10.64	10.90	10.59	10.88	1467000
2011-06-28	10.88	10.91	10.73	10.76	1622040
2011-06-29	10.80	10.81	10.66	10.77	2185146
2011-06-30	10.93	10.93	10.62	10.64	4466820
2011-07-01	10.68	10.90	10.64	10.85	2826243
2011-07-05	10.86	10.89	10.76	10.79	1305150
2011-07-06	10.79	10.89	10.74	10.88	929808
2011-07-07	10.93	11.03	10.88	11.02	1228662
2011-07-08	10.91	11.03	10.87	11.01	1678461
2011-07-11	10.92	10.96	10.80	10.89	1522488
2011-07-12	10.87	11.04	10.87	10.99	1268772
2011-07-13	11.01	11.20	11.01	11.11	1996704
2011-07-14	11.10	11.16	10.93	10.94	918192
2011-07-15	10.98	10.98	10.86	10.88	1303428
2011-07-18	10.84	10.87	10.71	10.77	1181133
2011-07-19	10.79	10.83	10.64	10.81	1890156
2011-07-20	10.83	10.83	10.74	10.76	1135362
2011-07-21	10.77	10.93	10.75	10.91	1422150
2011-07-22	10.87	10.98	10.83	10.91	2784408
2011-07-25	10.85	11.10	10.85	11.03	2322687
2011-07-26	11.11	11.60	11.10	11.51	4920342
2011-07-27	11.43	11.54	11.35	11.39	3552588
2011-07-28	11.35	11.42	11.26	11.28	1662816
2011-07-29	11.19	11.41	11.16	11.27	1948098
2011-08-01	11.31	11.35	11.14	11.16	2004030
2011-08-02	11.11	11.33	11.08	11.09	2206929
2011-08-03	11.10	11.10	10.90	11.03	1972008
2011-08-04	10.90	11.02	10.89	10.91	4423950
2011-08-05	10.93	11.09	10.76	10.90	4067550
2011-08-08	10.67	10.82	10.02	10.07	6887973
2011-08-09	10.21	10.75	10.10	10.75	5973684
2011-08-10	10.59	10.66	10.37	10.42	5661981
2011-08-11	10.48	11.11	10.45	10.98	4167033
2011-08-12	11.03	11.08	10.81	10.96	2831061
2011-08-15	11.05	11.36	11.04	11.35	3628239
2011-08-16	11.25	11.30	11.10	11.18	2644521
2011-08-17	11.25	11.34	11.21	11.32	1495125
2011-08-18	11.01	11.18	10.93	10.98	4323849
2011-08-19	10.87	10.98	10.76	10.79	2258613
2011-08-22	11.02	11.05	10.74	10.79	1580577
2011-08-23	10.80	10.92	10.77	10.85	2680845
2011-08-24	10.78	10.91	10.74	10.86	4100472
2011-08-25	10.90	11.05	10.59	10.68	2503182
2011-08-26	10.59	10.90	10.49	10.89	3295683
2011-08-29	11.00	11.33	10.97	11.33	3563115
2011-08-30	11.31	11.31	11.15	11.17	2074392
2011-08-31	11.24	11.31	11.13	11.23	2221458
2011-09-01	11.25	11.37	11.19	11.31	2623374
2011-09-02	11.16	11.23	11.01	11.01	1521273
2011-09-06	10.79	10.98	10.74	10.90	2018574
2011-09-07	11.03	11.22	11.01	11.20	2428377
2011-09-08	11.13	11.22	11.05	11.06	1485390
2011-09-09	10.95	10.97	10.77	10.80	2716119
2011-09-12	10.68	10.89	10.67	10.88	2334354
2011-09-13	10.93	11.15	10.89	11.00	7126149
2011-09-14	11.01	11.15	10.96	11.09	3597252
2011-09-15	11.13	11.18	11.05	11.16	2402628
2011-09-16	11.21	11.27	11.11	11.22	2377362
2011-09-19	11.05	11.09	10.93	10.95	2106960
2011-09-20	10.98	11.16	10.96	10.99	1747260
2011-09-21	11.02	11.02	10.62	10.62	2014854
2011-09-22	10.38	10.56	10.35	10.49	2824695
2011-09-23	10.42	10.54	10.31	10.53	2028585
2011-09-26	10.57	10.67	10.45	10.67	2034408
2011-09-27	10.80	10.87	10.66	10.71	1579650
2011-09-28	10.77	10.81	10.51	10.51	1937301
2011-09-29	10.72	10.85	10.62	10.85	1593339
2011-09-30	10.77	10.98	10.77	10.89	2945079
2011-10-03	10.91	10.95	10.63	10.64	2305836
2011-10-04	10.58	10.99	10.49	10.98	3405747
2011-10-05	10.99	11.09	10.82	11.05	2246991
2011-10-06	10.97	11.14	10.92	11.07	1659456
2011-10-07	11.13	11.13	10.80	10.82	1992831
2011-10-10	10.89	11.10	10.88	11.09	2227563
2011-10-11	11.00	11.10	10.92	10.93	1306197
2011-10-12	11.02	11.02	10.90	10.97	2526042
2011-10-13	10.90	11.07	10.85	11.01	1988184
2011-10-14	11.07	11.18	10.94	11.18	2174988
2011-10-17	11.07	11.20	11.01	11.10	1719357
2011-10-18	11.11	11.26	10.95	11.20	2808540
2011-10-19	11.17	11.42	11.10	11.35	2915109
2011-10-20	11.37	11.66	11.24	11.66	2663706
2011-10-21	11.69	12.04	11.65	12.02	3046539
2011-10-24	12.00	12.22	11.97	12.14	3356580
2011-10-25	12.13	12.50	11.96	11.97	2562972
2011-10-26	12.18	12.28	11.84	12.05	4246146
2011-10-27	12.30	12.36	12.03	12.22	2434815
2011-10-28	12.17	12.25	12.09	12.18	2123550
2011-10-31	12.02	12.18	11.95	11.99	3533304
2011-11-01	11.75	11.97	11.57	11.63	5163231
2011-11-02	11.74	11.97	11.68	11.95	2595372
2011-11-03	12.00	12.05	11.90	11.96	2923866
2011-11-04	11.82	12.06	11.82	12.00	2222469
2011-11-07	11.94	12.03	11.89	12.03	2356230
2011-11-08	12.08	12.21	11.99	12.20	2067306
2011-11-09	12.01	12.09	11.97	12.00	3320142
2011-11-10	12.05	12.07	11.84	11.92	2671617
2011-11-11	12.00	12.25	11.97	12.25	3105888
2011-11-14	12.18	12.33	12.17	12.24	3373014
2011-11-15	12.23	12.27	12.15	12.26	2980077
2011-11-16	12.21	12.21	12.12	12.17	3541899
2011-11-17	12.12	12.25	11.98	11.98	3473757
2011-11-18	12.07	12.20	11.95	12.15	4052652
2011-11-21	12.06	12.11	11.91	12.00	2405601
2011-11-22	12.02	12.03	11.90	11.93	1685892
2011-11-23	11.85	11.99	11.62	11.62	2163000
2011-11-25	11.55	12.09	11.55	12.07	3521310
2011-11-28	12.28	12.33	12.05	12.19	4110195
2011-11-29	12.20	12.35	12.18	12.30	3539364
2011-11-30	12.50	12.60	12.28	12.59	7012278
2011-12-01	12.62	12.64	12.48	12.49	2847960
2011-12-02	12.52	12.66	12.39	12.43	2412822
2011-12-05	12.57	12.59	12.36	12.43	2731608
2011-12-06	12.40	12.53	12.36	12.50	2625318
2011-12-07	12.39	12.50	12.29	12.47	2292492
2011-12-08	12.38	12.45	12.29	12.31	2334339
2011-12-09	12.37	12.53	12.30	12.47	2910375
2011-12-12	12.34	12.41	12.20	12.27	1985562
2011-12-13	12.27	12.36	12.06	12.12	1465059
2011-12-14	12.04	12.21	12.03	12.14	2823963
2011-12-15	12.28	12.30	12.15	12.21	2127555
2011-12-16	12.24	12.39	12.21	12.33	3936891
2011-12-19	12.42	12.44	12.14	12.16	1789233
2011-12-20	12.19	12.30	12.16	12.23	2500869
2011-12-21	12.22	12.45	12.19	12.34	2884803
2011-12-22	12.32	12.36	12.24	12.30	1584510
2011-12-23	12.37	12.62	12.34	12.50	934779
2011-12-27	12.51	12.56	12.41	12.55	1431468
2011-12-28	12.46	12.54	12.36	12.39	1452777
2011-12-29	12.43	12.47	12.38	12.44	1001412
2011-12-30	12.41	12.48	12.36	12.41	883344
2012-01-03	12.60	12.61	12.37	12.49	2733912
2012-01-04	12.54	12.55	12.21	12.27	2248854
2012-01-05	12.21	12.50	12.08	12.50	2534196
2012-01-06	12.49	12.62	12.47	12.49	1424175
2012-01-09	12.44	12.44	12.30	12.40	704346
2012-01-10	12.48	12.52	12.38	12.48	1103979
2012-01-11	12.47	12.47	12.35	12.38	1449888
2012-01-12	12.31	12.40	12.31	12.40	1439544
2012-01-13	12.39	12.40	12.25	12.39	1868646
2012-01-17	12.43	12.47	12.30	12.31	1518543
2012-01-18	12.22	12.34	12.16	12.32	2520714
2012-01-19	12.31	12.33	12.25	12.30	1246869
2012-01-20	12.36	12.48	12.28	12.47	1086120
2012-01-23	12.39	12.43	12.23	12.32	976590
2012-01-24	12.29	12.33	12.17	12.28	1412676
2012-01-25	12.27	12.39	12.27	12.34	1438839
2012-01-26	12.40	12.41	12.32	12.38	2548143
2012-01-27	12.34	12.36	12.02	12.05	3264351
2012-01-30	12.05	12.09	11.84	11.86	4613364
2012-01-31	11.91	12.07	11.83	12.02	5587203
2012-02-01	12.10	12.35	12.04	12.20	6389892
2012-02-02	12.27	12.33	12.20	12.29	1403118
2012-02-03	12.34	12.38	12.28	12.38	1600269
2012-02-06	12.32	12.43	12.28	12.42	1384257
2012-02-07	12.39	12.61	12.35	12.57	1757175
2012-02-08	12.59	12.69	12.52	12.63	1623414
2012-02-09	12.62	12.65	12.48	12.60	693426
2012-02-10	12.60	12.74	12.49	12.64	1989102
2012-02-13	12.67	12.72	12.58	12.66	1714722
2012-02-14	12.51	12.72	12.51	12.55	1826679
2012-02-15	12.69	12.87	12.45	12.66	2634951
2012-02-16	12.60	12.69	12.47	12.55	2079405
2012-02-17	12.58	12.66	12.51	12.52	1478424
2012-02-21	12.51	12.57	12.43	12.55	1971684
2012-02-22	12.54	12.58	12.26	12.28	1793574
2012-02-23	12.26	12.34	12.22	12.26	1754568
2012-02-24	12.31	12.44	12.29	12.40	1996401
2012-02-27	12.28	12.33	12.21	12.25	1241040
2012-02-28	12.22	12.30	12.13	12.23	1923675
2012-02-29	12.28	12.38	12.21	12.35	2636178
2012-03-01	12.35	12.55	12.34	12.53	2555322
2012-03-02	12.47	12.54	12.26	12.32	1688631
2012-03-05	12.26	12.29	12.13	12.27	1801317
2012-03-06	12.20	12.20	12.05	12.13	2048694
2012-03-07	12.18	12.24	12.07	12.23	1153842
2012-03-08	12.26	12.29	12.11	12.28	1542030
2012-03-09	12.28	12.48	12.26	12.46	1538538
2012-03-12	12.45	12.50	12.36	12.36	1166565
2012-03-13	12.45	12.51	12.37	12.50	1999350
2012-03-14	12.44	12.50	12.32	12.46	1734792
2012-03-15	12.50	12.50	12.36	12.41	1191840
2012-03-16	12.42	12.42	12.22	12.22	1025517
2012-03-19	12.22	12.40	12.17	12.35	1608138
2012-03-20	12.24	12.36	12.24	12.35	1096806
2012-03-21	12.32	12.42	12.24	12.27	1314282
2012-03-22	12.18	12.24	12.04	12.04	1843296
2012-03-23	12.06	12.19	12.03	12.17	922440
2012-03-26	12.24	12.33	12.20	12.33	1612110
2012-03-27	12.32	12.38	12.28	12.29	1537182
2012-03-28	12.31	12.35	12.22	12.34	1169259
2012-03-29	12.31	12.44	12.25	12.42	1345335
2012-03-30	12.48	12.48	12.37	12.41	1964517
2012-04-02	12.36	12.49	12.34	12.48	1348146
2012-04-03	12.46	12.57	12.35	12.42	1481673
2012-04-04	12.36	12.43	12.29	12.40	1522152
2012-04-05	12.35	12.47	12.31	12.46	972087
2012-04-09	12.38	12.51	12.37	12.50	2051829
2012-04-10	12.50	12.53	12.41	12.48	2749041
2012-04-11	12.55	12.60	12.47	12.60	1883601
2012-04-12	12.63	12.63	12.53	12.62	2207007
2012-04-13	12.63	12.66	12.56	12.57	1328340
2012-04-16	12.64	12.67	12.58	12.63	1213866
2012-04-17	12.63	12.69	12.51	12.68	2424393
2012-04-18	12.70	12.70	12.60	12.67	2052111
2012-04-19	12.65	12.92	12.65	12.85	2172633
2012-04-20	12.90	12.90	12.79	12.86	1593168
2012-04-23	12.83	12.85	12.72	12.83	2375517
2012-04-24	12.83	12.95	12.82	12.91	1796847
2012-04-25	13.00	13.03	12.96	13.02	2021763
2012-04-26	12.96	13.12	12.82	13.05	5640831
2012-04-27	13.07	13.11	13.01	13.08	3127980
2012-04-30	13.10	13.14	13.04	13.09	3184710
2012-05-01	13.13	13.13	12.99	13.04	3340830
2012-05-02	12.98	13.15	12.91	13.12	1410489
2012-05-03	13.11	13.21	13.07	13.08	1421925
2012-05-04	13.02	13.07	12.95	13.03	1609875
2012-05-07	12.98	13.04	12.94	12.97	1074750
2012-05-08	12.94	12.98	12.86	12.93	1349625
2012-05-09	12.94	12.94	12.73	12.86	1811175
2012-05-10	12.96	13.20	12.93	13.08	1963737
2012-05-11	13.00	13.17	12.93	13.12	1119858
2012-05-14	13.01	13.05	12.88	12.89	1226850
2012-05-15	12.85	13.05	12.83	13.01	1792920
2012-05-16	13.11	13.11	12.96	12.97	1262787
2012-05-17	12.91	13.10	12.85	13.05	3846627
2012-05-18	13.10	13.10	12.74	12.81	2053668
2012-05-21	12.79	12.86	12.77	12.83	1256463
2012-05-22	12.80	12.90	12.79	12.86	1885641
2012-05-23	12.76	12.92	12.68	12.92	1564686
2012-05-24	12.95	12.95	12.76	12.87	770832
2012-05-25	12.84	12.88	12.73	12.77	1151508
2012-05-29	12.84	12.85	12.71	12.78	995448
2012-05-30	12.73	12.76	12.56	12.57	817566
2012-05-31	12.56	12.77	12.52	12.74	1778067
2012-06-01	12.61	12.69	12.50	12.54	1823901
2012-06-04	12.47	12.55	12.40	12.45	1139052
2012-06-05	12.40	12.52	12.40	12.51	888444
2012-06-06	12.54	12.70	12.51	12.70	1118907
2012-06-07	12.79	12.87	12.72	12.74	1003959
2012-06-08	12.68	12.81	12.60	12.81	1440615
2012-06-11	12.87	12.96	12.66	12.68	2334273
2012-06-12	12.75	12.75	12.62	12.67	1226112
2012-06-13	12.62	12.69	12.57	12.58	2290041
2012-06-14	12.64	12.64	12.50	12.55	1490613
2012-06-15	12.51	12.56	12.35	12.37	2594325
2012-06-18	12.35	12.41	12.27	12.29	4032876
2012-06-19	12.28	12.52	12.28	12.50	2610078
2012-06-20	12.56	12.73	12.49	12.70	1986657
2012-06-21	12.72	12.75	12.47	12.47	1214667
2012-06-22	12.55	12.60	12.49	12.56	2349072
2012-06-25	12.49	12.57	12.34	12.52	1471158
2012-06-26	12.55	12.66	12.50	12.65	989595
2012-06-27	12.65	12.88	12.59	12.85	1383135
2012-06-28	12.85	13.47	12.74	12.99	1617696
2012-06-29	13.10	13.23	13.09	13.23	2056200
2012-07-02	13.20	13.33	13.19	13.33	1578621
2012-07-03	13.28	13.48	13.27	13.47	684741
2012-07-05	13.40	13.47	13.31	13.33	1172703
2012-07-06	13.28	13.28	13.04	13.19	1304067
2012-07-09	13.16	13.20	13.00	13.06	1597881
2012-07-10	13.16	13.16	13.01	13.05	1773255
2012-07-11	13.09	13.09	12.82	12.94	2176236
2012-07-12	12.89	13.02	12.76	13.01	1783548
2012-07-13	13.05	13.21	12.97	13.20	1536966
2012-07-16	13.18	13.18	13.03	13.08	1237473
2012-07-17	13.10	13.24	13.05	13.24	2264313
2012-07-18	13.19	13.28	13.17	13.22	1172289
2012-07-19	13.29	13.29	13.11	13.19	1016688
2012-07-20	13.17	13.17	12.97	13.05	2261088
2012-07-23	12.93	12.98	12.85	12.96	907713
2012-07-24	12.91	12.94	12.79	12.88	1083015
2012-07-25	12.87	13.17	12.84	13.06	2464704
2012-07-26	13.13	13.13	12.69	12.79	3112059
2012-07-27	12.94	13.10	12.87	13.09	1898565
2012-07-30	13.08	13.16	12.99	13.15	1037907
2012-07-31	13.07	13.07	12.88	12.93	1994760
2012-08-01	12.99	13.01	12.88	12.98	1349676
2012-08-02	12.94	13.12	12.92	13.07	1237449
2012-08-03	13.12	13.16	12.97	13.03	1255095
2012-08-06	13.09	13.16	13.00	13.01	1716366
2012-08-07	13.06	13.13	13.01	13.12	657753
2012-08-08	13.13	13.22	13.02	13.21	863589
2012-08-09	13.22	13.27	13.10	13.11	1221390
2012-08-10	13.12	13.16	13.07	13.09	1496538
2012-08-13	13.09	13.15	12.99	13.15	874728
2012-08-14	13.16	13.28	13.09	13.18	884679
2012-08-15	13.15	13.32	13.13	13.23	1248123
2012-08-16	13.20	13.26	13.15	13.21	945777
2012-08-17	13.20	13.33	13.14	13.26	809952
2012-08-20	13.22	13.28	13.22	13.27	854679
2012-08-21	13.26	13.31	13.21	13.28	885702
2012-08-22	13.24	13.33	13.16	13.32	1282578
2012-08-23	13.30	13.33	13.23	13.25	727059
2012-08-24	13.20	13.50	13.20	13.43	1448262
2012-08-27	13.43	13.55	13.38	13.42	696948
2012-08-28	13.46	13.47	13.38	13.40	580806
2012-08-29	13.36	13.46	13.32	13.36	806166
2012-08-30	13.37	13.37	13.19	13.21	1393962
2012-08-31	13.27	13.32	13.21	13.30	1604274
2012-09-04	13.22	13.44	13.16	13.40	1104888
2012-09-05	13.40	13.42	13.28	13.30	1253412
2012-09-06	13.33	13.42	13.33	13.37	1590021
2012-09-07	13.45	13.57	13.39	13.45	949734
2012-09-10	13.42	13.49	13.32	13.47	924210
2012-09-11	13.49	13.56	13.42	13.55	827487
2012-09-12	13.59	13.63	13.48	13.53	904542
2012-09-13	13.56	13.74	13.51	13.72	1048725
2012-09-14	13.77	13.79	13.65	13.72	1009863
2012-09-17	13.83	13.83	13.65	13.66	726645
2012-09-18	13.67	13.73	13.59	13.70	564738
2012-09-19	13.77	13.77	13.62	13.74	694725
2012-09-20	13.68	13.78	13.64	13.78	587805
2012-09-21	13.85	13.85	13.65	13.68	844503
2012-09-24	13.65	13.79	13.65	13.77	584463
2012-09-25	13.76	13.82	13.71	13.73	1584318
2012-09-26	13.74	13.75	13.61	13.66	1164918
2012-09-27	13.66	13.77	13.61	13.75	798579
2012-09-28	13.69	13.90	13.67	13.88	2069742
2012-10-01	13.97	14.16	13.90	14.13	1440720
2012-10-02	14.13	14.23	14.04	14.06	2091879
2012-10-03	14.05	14.12	14.02	14.08	4872210
2012-10-04	14.15	14.18	14.07	14.13	2754591
2012-10-05	14.20	14.35	14.15	14.34	3819804
2012-10-08	14.33	14.41	14.28	14.33	811119
2012-10-09	14.35	14.37	14.24	14.29	1093476
2012-10-10	14.22	14.42	14.22	14.30	1063389
2012-10-11	14.36	14.46	14.32	14.40	1073364
2012-10-12	14.41	14.50	14.33	14.35	1139046
2012-10-15	14.40	14.57	14.30	14.55	1372776
2012-10-16	14.62	14.83	14.60	14.75	1826781
2012-10-17	14.79	14.79	14.71	14.74	1127808
2012-10-18	14.80	14.99	14.74	14.88	1300812
2012-10-19	14.84	14.92	14.69	14.78	616260
2012-10-22	14.80	14.86	14.67	14.86	1004409
2012-10-23	14.69	14.83	14.61	14.81	1148991
2012-10-24	14.77	14.99	14.77	14.86	1111347
2012-10-25	14.94	15.05	14.86	14.90	1320003
2012-10-26	14.92	14.92	14.68	14.69	2951493
2012-10-31	14.67	14.74	14.23	14.68	2083452
2012-11-01	14.77	14.88	14.67	14.85	1988781
2012-11-02	14.47	14.71	14.07	14.17	5923140
2012-11-05	14.10	14.28	14.01	14.22	1922262
2012-11-06	14.39	14.48	14.12	14.37	1658700
2012-11-07	14.28	14.35	14.24	14.28	2559390
2012-11-08	14.26	14.44	14.25	14.27	1940280
2012-11-09	14.23	14.34	14.18	14.23	1259328
2012-11-12	14.22	14.27	14.17	14.22	1261944
2012-11-13	14.18	14.26	14.06	14.16	2522919
2012-11-14	14.21	14.31	14.13	14.15	1668525
2012-11-15	14.18	14.33	14.07	14.25	1455879
2012-11-16	14.25	14.51	14.22	14.51	2350914
2012-11-19	14.58	14.61	14.32	14.39	2895798
2012-11-20	14.35	14.44	14.25	14.43	2273871
2012-11-21	14.43	14.64	14.40	14.60	1944198
2012-11-23	14.57	14.70	14.53	14.69	757617
2012-11-26	14.62	14.84	14.62	14.80	2116770
2012-11-27	14.78	14.85	14.74	14.74	1664172
2012-11-28	14.70	14.88	14.60	14.86	2151684
2012-11-29	14.88	14.92	14.79	14.88	2257605
2012-11-30	14.84	15.03	14.80	15.03	2863527
2012-12-03	15.04	15.05	14.84	14.87	2318436
2012-12-04	14.80	14.92	14.76	14.81	5921814
2012-12-05	14.85	14.94	14.79	14.92	2277858
2012-12-06	14.94	14.96	14.84	14.87	3208296
2012-12-07	14.89	14.92	14.84	14.91	1418973
2012-12-10	14.69	14.92	14.69	14.86	1457103
2012-12-11	14.86	14.92	14.77	14.80	3082695
2012-12-12	14.88	14.93	14.78	14.81	3787584
2012-12-13	14.73	14.91	14.71	14.73	1516452
2012-12-14	14.71	14.83	14.64	14.66	4360128
2012-12-17	14.65	14.85	14.65	14.76	1573467
2012-12-18	14.82	14.82	14.59	14.61	3464796
2012-12-19	14.63	14.88	14.60	14.71	4766133
2012-12-20	14.67	14.70	14.49	14.57	2542041
2012-12-21	14.45	14.53	14.35	14.37	2573634
2012-12-24	14.30	14.45	14.29	14.41	1017057
2012-12-26	14.44	14.50	14.37	14.46	1904886
2012-12-27	14.43	14.52	14.43	14.48	1715358
2012-12-28	14.39	14.62	14.39	14.46	1349007
2012-12-31	14.45	14.68	14.44	14.67	2486838
2013-01-02	14.79	14.84	14.69	14.79	2932608
2013-01-03	14.76	14.81	14.69	14.75	1966086
2013-01-04	14.77	14.92	14.72	14.88	1591689
2013-01-07	14.78	14.87	14.73	14.73	1296618
2013-01-08	14.73	14.78	14.67	14.75	1810752
2013-01-09	14.74	14.87	14.73	14.80	2375661
2013-01-10	14.84	14.87	14.77	14.84	1712136
2013-01-11	14.87	14.93	14.76	14.93	1384473
2013-01-14	14.90	15.06	14.90	15.03	1299654
2013-01-15	14.97	15.09	14.96	15.00	1400343
2013-01-16	14.95	15.02	14.89	14.91	1268118
2013-01-17	14.91	14.96	14.86	14.90	999207
2013-01-18	14.91	14.95	14.84	14.85	1332156
2013-01-22	14.92	15.23	14.89	15.23	1884717
2013-01-23	15.19	15.25	15.08	15.15	1067265
2013-01-24	15.13	15.31	15.12	15.19	1018197
2013-01-25	15.25	15.25	15.03	15.11	1603716
2013-01-28	15.11	15.12	14.99	15.11	961035
2013-01-29	15.06	15.21	15.06	15.19	1229631
2013-01-30	15.21	15.28	15.09	15.26	1265949
2013-01-31	15.22	15.48	15.22	15.47	1328730
2013-02-01	15.58	15.78	15.56	15.73	2381628
2013-02-04	15.61	15.68	15.41	15.42	1564716
2013-02-05	15.43	15.63	15.36	15.61	1037724
2013-02-06	15.55	15.77	15.51	15.77	978267
2013-02-07	15.81	15.86	15.76	15.84	2109075
2013-02-08	15.85	16.30	15.79	16.28	3258018
2013-02-11	16.33	16.49	16.23	16.43	2266395
2013-02-12	16.48	16.66	15.91	16.06	3698907
2013-02-13	15.97	16.08	15.92	15.92	2232369
2013-02-14	15.95	15.95	15.83	15.90	1763340
2013-02-15	15.85	15.97	15.84	15.85	1649850
2013-02-19	15.93	16.05	15.81	15.99	1615821
2013-02-20	16.04	16.08	15.91	15.94	1599216
2013-02-21	15.96	16.03	15.92	15.95	1734231
2013-02-22	16.02	16.13	15.98	16.13	1234746
2013-02-25	16.16	16.19	16.06	16.06	1759605
2013-02-26	16.16	16.30	16.05	16.30	2459229
2013-02-27	16.25	16.32	16.15	16.30	1324089
2013-02-28	16.33	16.41	16.24	16.37	2631558
2013-03-01	16.33	16.52	16.30	16.51	3724392
2013-03-04	16.43	16.50	16.29	16.47	2652993
2013-03-05	16.57	16.69	16.49	16.56	1541907
2013-03-06	16.64	16.67	16.49	16.58	2531400
2013-03-07	16.67	16.94	16.67	16.81	2653566
2013-03-08	16.87	16.90	16.75	16.88	701796
2013-03-11	16.88	16.94	16.81	16.94	1069317
2013-03-12	16.93	17.00	16.90	16.94	484497
2013-03-13	16.97	17.11	16.96	17.09	701889
2013-03-14	17.08	17.22	17.05	17.22	1129122
2013-03-15	17.21	17.29	17.17	17.22	1140144
2013-03-18	17.15	17.27	17.11	17.20	905139
2013-03-19	17.22	17.47	17.22	17.40	1446261
2013-03-20	17.48	17.48	17.37	17.43	2887302
2013-03-21	17.42	17.46	17.21	17.29	1135728
2013-03-22	17.38	17.38	17.18	17.27	1519374
2013-03-25	17.41	17.41	17.18	17.26	1549107
2013-03-26	17.29	17.34	17.16	17.19	1838163
2013-03-27	17.13	17.31	17.07	17.24	2350500
2013-03-28	17.28	17.53	17.12	17.52	3822471
2013-04-01	17.57	17.88	17.39	17.52	1390305
2013-04-02	17.62	17.63	17.44	17.49	1299915
2013-04-03	17.55	17.60	17.31	17.34	1401963
2013-04-04	17.39	17.41	17.21	17.27	2693817
2013-04-05	17.18	17.30	17.07	17.21	1556721
2013-04-08	17.17	17.31	17.17	17.31	1747053
2013-04-09	17.45	17.45	17.14	17.23	1552581
2013-04-10	17.23	17.28	17.12	17.25	1538427
2013-04-11	17.23	17.35	17.23	17.28	2420931
2013-04-12	17.25	17.41	17.23	17.40	1172028
2013-04-15	17.13	17.29	16.89	16.90	2270052
2013-04-16	16.95	17.22	16.88	17.21	1831401
2013-04-17	17.18	17.24	17.08	17.23	1925769
2013-04-18	17.24	17.35	17.14	17.20	2016093
2013-04-19	17.18	17.41	17.18	17.40	951255
2013-04-22	17.39	17.39	17.17	17.31	1218102
2013-04-23	17.47	17.63	17.45	17.63	1009017
2013-04-24	17.67	17.82	17.60	17.79	1161396
2013-04-25	17.89	17.90	17.66	17.78	1056909
2013-04-26	17.78	17.81	17.55	17.55	1930860
2013-04-29	17.57	17.75	17.53	17.65	1562889
2013-04-30	17.82	17.90	17.41	17.69	2410071
2013-05-01	17.60	17.83	17.51	17.61	1557480
2013-05-02	17.61	17.72	17.48	17.56	1186221
2013-05-03	17.66	17.69	17.53	17.65	1187115
2013-05-06	17.62	17.80	17.58	17.76	1173135
2013-05-07	17.79	17.96	17.76	17.95	1149174
2013-05-08	17.97	17.98	17.87	17.94	1680534
2013-05-09	17.98	18.00	17.81	17.84	1727982
2013-05-10	17.81	17.93	17.76	17.91	892062
2013-05-13	17.86	18.04	17.86	17.99	2017038
2013-05-14	17.96	18.21	17.95	18.16	1417686
2013-05-15	18.08	18.17	18.07	18.15	4002258
2013-05-16	18.10	18.12	17.81	17.81	2569788
2013-05-17	17.83	17.88	17.75	17.86	2263740
2013-05-20	17.77	17.90	17.76	17.81	1599027
2013-05-21	17.82	17.84	17.52	17.58	1902921
2013-05-22	17.56	17.62	17.32	17.38	1386492
2013-05-23	17.24	17.51	17.16	17.49	1666311
2013-05-24	17.44	17.44	17.28	17.43	751917
2013-05-28	17.53	17.58	17.24	17.25	1468344
2013-05-29	17.16	17.28	17.09	17.20	1269924
2013-05-30	17.25	17.41	17.24	17.38	1642962
2013-05-31	17.28	17.38	17.04	17.07	4067097
2013-06-03	17.09	17.18	16.99	17.16	2365128
2013-06-04	17.21	17.23	17.09	17.19	1440564
2013-06-05	17.12	17.17	16.95	16.95	2558859
2013-06-06	16.93	17.23	16.89	17.23	1629189
2013-06-07	17.25	17.44	17.16	17.40	1377831
2013-06-10	17.39	17.47	17.31	17.42	918111
2013-06-11	17.30	17.39	17.20	17.21	919095
2013-06-12	17.24	17.30	17.13	17.15	1124187
2013-06-13	17.13	17.33	17.07	17.31	1011198
2013-06-14	17.24	17.30	17.12	17.18	921819
2013-06-17	17.25	17.42	17.20	17.41	941715
2013-06-18	17.37	17.63	17.33	17.56	895512
2013-06-19	17.59	17.59	17.08	17.09	1957014
2013-06-20	16.98	17.11	16.91	16.91	1645761
2013-06-21	16.95	17.00	16.72	16.77	1957632
2013-06-24	16.59	16.81	16.49	16.72	2901702
2013-06-25	16.78	16.84	16.66	16.70	2540493
2013-06-26	16.78	17.03	16.78	16.95	1391118
2013-06-27	17.05	17.21	17.00	17.18	807135
2013-06-28	17.14	17.22	17.05	17.14	1680930
2013-07-01	17.16	17.36	17.16	17.33	1143660
2013-07-02	17.35	17.41	17.05	17.10	1270050
2013-07-03	17.12	17.14	17.00	17.12	693606
2013-07-05	17.19	17.32	17.04	17.31	738009
2013-07-08	17.31	17.41	17.31	17.38	990192
2013-07-09	17.50	17.52	17.35	17.47	1965291
2013-07-10	17.43	17.62	17.36	17.59	1118415
2013-07-11	17.67	17.80	17.58	17.79	820788
2013-07-12	17.76	17.96	17.72	17.95	531495
2013-07-15	17.95	18.19	17.86	18.18	1483023
2013-07-16	18.18	18.18	17.96	18.00	1560489
2013-07-17	18.07	18.20	18.04	18.20	1088688
2013-07-18	18.20	18.39	18.17	18.38	1027368
2013-07-19	18.30	18.50	18.28	18.47	904671
2013-07-22	18.43	18.59	18.35	18.55	1103679
2013-07-23	18.62	18.62	18.00	18.02	1699314
2013-07-24	18.02	18.13	17.94	17.95	1015074
2013-07-25	17.88	18.18	17.87	18.09	1393491
2013-07-26	18.22	18.26	17.96	18.18	905175
2013-07-29	18.14	18.23	18.04	18.12	777501
2013-07-30	18.15	18.21	18.05	18.06	753951
2013-07-31	18.13	18.22	18.03	18.06	835773
2013-08-01	18.19	18.30	18.13	18.13	1956786
2013-08-02	18.13	18.21	18.02	18.11	955287
2013-08-05	18.03	18.12	18.02	18.04	485829
2013-08-06	18.05	18.09	17.94	17.94	1144968
2013-08-07	17.93	18.01	17.89	17.92	1035300
2013-08-08	17.96	18.03	17.88	17.89	465954
2013-08-09	17.91	18.04	17.83	17.99	779415
2013-08-12	17.63	17.97	17.60	17.85	803385
2013-08-13	17.83	17.96	17.69	17.95	1123383
2013-08-14	17.97	18.10	17.88	18.06	862113
2013-08-15	17.99	18.02	17.85	17.92	758355
2013-08-16	17.90	18.00	17.80	17.81	431304
2013-08-19	17.75	17.87	17.70	17.74	805404
2013-08-20	17.76	17.86	17.67	17.82	440916
2013-08-21	17.78	17.82	17.63	17.63	420156
2013-08-22	17.70	17.94	17.64	17.90	570087
2013-08-23	17.90	17.96	17.74	17.82	555495
2013-08-26	17.80	17.91	17.71	17.75	508296
2013-08-27	17.67	17.82	17.64	17.69	950205
2013-08-28	17.69	17.78	17.63	17.72	653913
2013-08-29	17.67	17.90	17.61	17.82	607842
2013-08-30	17.82	17.82	17.65	17.77	1013724
2013-09-03	17.87	17.96	17.75	17.81	674826
2013-09-04	17.80	17.93	17.72	17.76	732546
2013-09-05	17.80	17.87	17.70	17.74	676242
2013-09-06	17.74	17.87	17.52	17.76	806694
2013-09-09	17.68	17.93	17.68	17.87	502023
2013-09-10	18.02	18.12	17.83	17.90	1065783
2013-09-11	17.87	17.95	17.87	17.95	1588566
2013-09-12	17.72	17.93	17.60	17.65	1187454
2013-09-13	17.60	17.76	17.59	17.67	736869
2013-09-16	17.76	17.94	17.69	17.76	1092612
2013-09-17	17.76	17.88	17.72	17.88	833607
2013-09-18	17.87	18.08	17.83	18.04	1545228
2013-09-19	18.04	18.14	17.98	18.02	1211280
2013-09-20	17.99	18.16	17.94	18.04	3902130
2013-09-23	17.98	18.04	17.91	17.94	1765956
2013-09-24	17.92	17.99	17.84	17.90	1458474
2013-09-25	17.92	18.04	17.81	18.00	1550613
2013-09-26	18.07	18.12	18.00	18.06	1251594
2013-09-27	18.08	18.14	18.00	18.05	864771
2013-09-30	17.94	18.06	17.85	18.04	2045418
2013-10-01	18.02	18.31	17.95	18.30	1247577
2013-10-02	18.20	18.37	18.12	18.37	1105962
2013-10-03	18.37	18.37	18.18	18.19	861972
2013-10-04	18.17	18.33	18.06	18.32	659190
2013-10-07	18.19	18.37	18.17	18.32	799716
2013-10-08	18.37	18.43	18.28	18.34	1820682
2013-10-09	18.33	18.41	18.12	18.14	1574838
2013-10-10	18.21	18.59	18.21	18.59	758997
2013-10-11	18.52	18.69	18.42	18.66	507096
2013-10-14	18.62	18.74	18.59	18.70	522816
2013-10-15	18.67	18.75	18.55	18.56	704232
2013-10-16	18.63	18.84	18.59	18.84	758307
2013-10-17	18.82	18.97	18.78	18.95	885285
2013-10-18	19.01	19.04	18.88	18.98	922398
2013-10-21	19.02	19.09	18.87	18.98	916095
2013-10-22	19.04	19.35	19.04	19.18	1039713
2013-10-23	19.07	19.20	19.00	19.08	521445
2013-10-24	19.06	19.21	19.06	19.16	874059
2013-10-25	19.21	19.22	19.11	19.16	853734
2013-10-28	19.12	19.24	19.00	19.19	1011327
2013-10-29	19.57	19.77	19.18	19.33	1924392
2013-10-30	19.33	19.40	19.20	19.30	1215888
2013-10-31	19.29	19.40	19.23	19.32	2176920
2013-11-01	19.30	19.34	19.22	19.25	883056
2013-11-04	19.25	19.30	19.17	19.23	749454
2013-11-05	19.19	19.30	19.15	19.21	750699
2013-11-06	19.28	19.47	19.24	19.43	1016412
2013-11-07	19.48	19.50	19.30	19.31	682173
2013-11-08	19.35	19.51	19.33	19.49	892398
2013-11-11	19.50	19.59	19.43	19.51	497604
2013-11-12	19.51	19.55	19.28	19.38	839502
2013-11-13	19.27	19.48	19.27	19.48	815064
2013-11-14	19.50	19.59	19.45	19.57	364092
2013-11-15	19.56	19.60	19.38	19.51	955962
2013-11-18	19.50	19.56	19.41	19.46	579525
2013-11-19	19.45	19.51	19.34	19.41	475626
2013-11-20	19.47	19.49	19.26	19.28	847191
2013-11-21	19.33	19.44	19.32	19.41	785586
2013-11-22	19.35	19.69	19.35	19.65	917493
2013-11-25	19.73	19.77	19.62	19.62	673677
2013-11-26	19.58	19.72	19.55	19.56	1704177
2013-11-27	19.55	19.70	19.54	19.65	620427
2013-11-29	19.67	19.72	19.59	19.61	418089
2013-12-02	19.68	19.68	19.45	19.51	1388553
2013-12-03	19.50	19.88	19.37	19.55	1175100
2013-12-04	19.47	19.57	19.22	19.44	770643
2013-12-05	19.36	19.40	19.23	19.24	855564
2013-12-06	19.36	19.55	19.36	19.53	649458
2013-12-09	19.48	19.59	19.43	19.54	813033
2013-12-10	19.46	19.52	19.32	19.32	641688
2013-12-11	19.33	19.36	19.11	19.13	693993
2013-12-12	19.15	19.18	19.06	19.13	922923
2013-12-13	19.21	19.26	19.00	19.01	697677
2013-12-16	19.03	19.12	18.95	19.02	1306278
2013-12-17	19.02	19.09	18.93	18.96	1034793
2013-12-18	19.04	19.23	18.96	19.21	1035825
2013-12-19	19.17	19.37	19.13	19.28	984693
2013-12-20	19.27	19.54	19.25	19.50	2632056
2013-12-23	19.62	19.62	19.35	19.37	898833
2013-12-24	19.34	19.54	19.32	19.54	157104
2013-12-26	19.62	19.62	19.47	19.54	391743
2013-12-27	19.57	19.57	19.33	19.48	581622
2013-12-30	19.50	19.68	19.49	19.68	755097
2013-12-31	19.64	19.93	19.64	19.90	1621785
2014-01-02	19.75	19.85	19.10	19.12	2592816
2014-01-03	19.09	19.16	18.67	18.76	3620376
2014-01-06	18.83	18.83	18.42	18.58	3224799
2014-01-07	18.64	18.73	18.48	18.59	2455713
2014-01-08	18.67	18.67	18.31	18.48	1917492
2014-01-09	18.55	18.74	18.49	18.64	2279418
2014-01-10	18.67	18.68	18.50	18.54	1370091
2014-01-13	18.47	18.52	18.18	18.38	1171746
2014-01-14	18.40	18.53	18.40	18.49	775692
2014-01-15	18.49	18.49	18.28	18.30	1488432
2014-01-16	18.28	18.33	18.19	18.32	1524453
2014-01-17	18.23	18.32	18.17	18.21	623835
2014-01-21	18.32	18.36	18.10	18.21	1214223
2014-01-22	18.33	18.39	18.23	18.37	1813878
2014-01-23	18.23	18.29	18.02	18.07	2141619
2014-01-24	18.04	18.05	17.87	17.87	1373127
2014-01-27	17.79	18.00	17.73	17.87	895491
2014-01-28	17.88	18.20	17.88	18.06	1254240
2014-01-29	17.91	18.07	17.86	17.87	1200006
2014-01-30	18.00	18.15	17.94	18.10	595437
2014-01-31	17.94	18.08	17.79	17.94	1204473
2014-02-03	17.92	17.96	17.62	17.62	1482099
2014-02-04	17.69	17.72	17.56	17.68	965847
2014-02-05	17.67	17.74	17.59	17.61	701013
2014-02-06	17.60	17.67	17.42	17.53	994533
2014-02-07	17.60	17.66	17.41	17.58	1509180
2014-02-10	17.61	17.81	17.50	17.80	2023353
2014-02-11	17.79	18.24	17.69	18.08	2457003
2014-02-12	18.33	18.36	17.86	18.09	1783230
2014-02-13	18.04	18.36	17.96	18.33	1123056
2014-02-14	18.31	18.49	18.26	18.42	724929
2014-02-18	18.47	18.65	18.38	18.64	1407333
2014-02-19	18.62	18.71	18.40	18.41	935424
2014-02-20	18.43	18.57	18.36	18.56	652137
2014-02-21	18.58	18.66	18.48	18.62	1134582
2014-02-24	18.61	18.67	18.41	18.41	1049718
2014-02-25	18.46	18.65	18.36	18.59	2071815
2014-02-26	18.65	18.65	18.50	18.57	1717047
2014-02-27	18.61	18.70	18.56	18.62	171810
2014-02-28	18.67	18.80	18.61	18.71	1232793
2014-03-03	18.62	18.64	18.39	18.55	1645170
2014-03-04	18.68	18.81	18.68	18.74	1482699
2014-03-05	18.73	18.73	18.57	18.65	1275336
2014-03-06	18.73	19.00	18.64	18.93	2175324
2014-03-07	19.00	19.13	18.81	18.90	1089195
2014-03-10	18.91	19.08	18.83	19.08	1582788
2014-03-11	19.09	19.14	18.96	19.07	1219839
2014-03-12	18.93	19.12	18.92	19.12	856995
2014-03-13	19.20	19.25	19.03	19.07	1182909
2014-03-14	19.00	19.28	19.00	19.18	967467
2014-03-17	19.28	19.41	19.20	19.31	1428738
2014-03-18	19.30	19.55	19.30	19.44	1337295
2014-03-19	19.50	19.55	19.31	19.34	1442244
2014-03-20	19.23	19.51	19.23	19.37	1775055
2014-03-21	19.49	19.58	19.01	19.01	9590463
2014-03-24	19.08	19.28	19.07	19.16	2119410
2014-03-25	19.27	19.33	19.15	19.15	832413
2014-03-26	19.18	19.25	19.02	19.03	1137618
2014-03-27	19.08	19.08	18.86	18.91	856368
2014-03-28	19.00	19.08	18.93	18.98	656250
2014-03-31	19.12	19.27	19.01	19.18	2058315
2014-04-01	19.22	19.22	18.92	19.07	1173402
2014-04-02	19.14	19.16	19.02	19.03	1571439
2014-04-03	19.09	19.17	19.01	19.05	1604871
2014-04-04	19.12	19.22	18.89	18.93	1572141
2014-04-07	18.88	19.00	18.59	18.64	2473305
2014-04-08	18.67	18.80	18.54	18.68	2959182
2014-04-09	18.76	18.90	18.57	18.89	3159906
2014-04-10	18.86	18.96	18.71	18.71	1274643
2014-04-11	18.69	18.86	18.62	18.84	1362657
2014-04-14	19.05	19.05	18.79	18.89	1362411
2014-04-15	18.90	19.00	18.81	18.96	973488
2014-04-16	19.08	19.18	19.00	19.14	815373
2014-04-17	19.09	19.21	19.07	19.13	442647
2014-04-21	19.13	19.13	19.03	19.07	339243
2014-04-22	19.04	19.18	19.00	19.08	661509
2014-04-23	19.14	19.27	19.07	19.26	863049
2014-04-24	19.33	19.35	19.16	19.34	772257
2014-04-25	19.33	19.33	19.11	19.13	671043
2014-04-28	19.17	19.30	18.97	19.03	1444989
2014-04-29	19.17	19.30	19.09	19.17	1224318
2014-04-30	19.14	19.14	18.96	19.11	1433445
2014-05-01	19.11	19.24	19.04	19.19	1105527
2014-05-02	19.29	19.29	18.90	19.02	1584348
2014-05-05	19.05	19.05	18.87	18.98	753324
2014-05-06	18.95	19.05	18.89	18.91	597924
2014-05-07	18.99	19.13	18.94	19.07	2041368
2014-05-08	19.04	19.20	18.99	19.03	1082415
2014-05-09	19.08	19.10	18.88	18.98	852420
2014-05-12	19.06	19.13	18.97	19.03	1311156
2014-05-13	19.09	19.11	18.98	19.09	1264491
2014-05-14	19.12	19.14	18.85	18.90	1034769
2014-05-15	18.91	18.95	18.63	18.77	883734
2014-05-16	18.73	18.88	18.60	18.85	1391391
2014-05-19	18.78	18.89	18.73	18.85	662700
2014-05-20	18.79	18.91	18.78	18.87	923001
2014-05-21	18.90	19.00	18.88	18.96	1060578
2014-05-22	18.88	19.02	18.87	19.02	1338696
2014-05-23	19.02	19.16	18.88	18.95	1043901
2014-05-27	19.03	19.09	18.99	19.08	1347384
2014-05-28	19.11	19.11	18.97	18.97	1010943
2014-05-29	19.00	19.10	18.88	19.00	441759
2014-05-30	18.94	19.04	18.91	18.98	1211901
2014-06-02	19.00	19.07	18.94	19.01	1126590
2014-06-03	19.00	19.09	18.91	19.03	3316782
2014-06-04	19.05	19.20	19.00	19.20	3779334
2014-06-05	19.18	19.36	19.18	19.36	1743807
2014-06-06	19.34	19.51	19.26	19.27	1076316
2014-06-09	19.22	19.33	19.18	19.20	775998
2014-06-10	19.15	19.27	19.13	19.22	831228
2014-06-11	19.13	19.25	19.13	19.19	864099
2014-06-12	19.20	19.21	19.01	19.10	730569
2014-06-13	19.17	19.17	18.94	19.11	586704
2014-06-16	19.14	19.23	18.99	19.00	817134
2014-06-17	19.07	19.16	18.92	19.15	549750
2014-06-18	19.12	19.18	19.04	19.12	669387
2014-06-19	19.16	19.27	19.12	19.24	672525
2014-06-20	19.26	19.26	19.15	19.18	1262418
2014-06-23	19.18	19.33	19.07	19.08	587028
2014-06-24	19.11	19.23	19.01	19.13	839634
2014-06-25	19.06	19.17	19.06	19.12	626370
2014-06-26	19.08	19.09	18.92	19.03	664200
2014-06-27	18.99	19.15	18.99	19.07	1864542
2014-06-30	19.02	19.22	19.02	19.15	1516638
2014-07-01	19.22	19.37	19.17	19.33	912066
2014-07-02	19.35	19.41	19.12	19.14	643623
2014-07-03	19.20	19.23	19.10	19.21	383451
2014-07-07	19.17	19.21	19.06	19.19	429006
2014-07-08	19.15	19.18	19.05	19.13	673977
2014-07-09	19.14	19.16	19.04	19.09	587175
2014-07-10	18.91	19.03	18.79	18.99	555165
2014-07-11	18.94	19.06	18.84	19.06	1199253
2014-07-14	19.13	19.21	19.08	19.11	797931
2014-07-15	19.12	19.21	19.05	19.15	413034
2014-07-16	19.17	19.28	18.99	19.02	483879
2014-07-17	19.00	19.03	18.62	18.62	1504170
2014-07-18	18.63	18.75	18.51	18.75	1449075
2014-07-21	18.68	18.71	18.59	18.65	830115
2014-07-22	18.59	18.66	18.49	18.52	1077471
2014-07-23	18.56	18.67	18.51	18.58	648906
2014-07-24	18.56	18.65	18.45	18.48	1035324
2014-07-25	18.39	18.43	18.20	18.24	1357143
2014-07-28	18.18	18.33	18.13	18.24	1643778
2014-07-29	18.30	18.33	18.09	18.19	1772109
2014-07-30	18.21	18.24	17.96	17.99	1570662
2014-07-31	17.86	18.23	17.66	17.82	2321838
2014-08-01	18.30	18.44	17.80	18.12	2359341
2014-08-04	18.19	18.36	18.01	18.10	1741770
2014-08-05	18.09	18.23	18.05	18.06	2028930
2014-08-06	17.98	18.16	17.98	18.06	1128105
2014-08-07	18.09	18.18	17.99	18.05	1064535
2014-08-08	18.11	18.24	18.03	18.20	950127
2014-08-11	18.28	18.32	18.18	18.25	1164708
2014-08-12	18.18	18.40	18.18	18.30	763860
2014-08-13	18.39	18.48	18.37	18.45	1100469
2014-08-14	18.38	18.58	18.38	18.52	1194549
2014-08-15	18.57	18.60	18.43	18.54	1550649
2014-08-18	18.57	18.64	18.53	18.60	682725
2014-08-19	18.63	18.63	18.44	18.47	1665237
2014-08-20	18.39	18.60	18.38	18.47	2282610
2014-08-21	18.48	18.65	18.44	18.60	1633827
2014-08-22	18.56	18.59	18.47	18.50	1060452
2014-08-25	18.56	18.59	18.45	18.54	1086831
2014-08-26	18.59	18.62	18.50	18.51	1258278
2014-08-27	18.49	18.56	18.45	18.56	1023279
2014-08-28	18.46	18.59	18.46	18.48	884484
2014-08-29	18.47	18.63	18.47	18.53	1171515
2014-09-02	18.52	18.58	18.45	18.51	1596840
2014-09-03	18.56	18.61	18.49	18.50	1366599
2014-09-04	18.50	18.55	18.36	18.38	2466867
2014-09-05	18.36	18.40	18.32	18.33	3841698
2014-09-08	18.29	18.39	18.24	18.34	2398272
2014-09-09	18.35	18.36	18.27	18.30	2684772
2014-09-10	18.30	18.32	18.09	18.16	1701834
2014-09-11	18.08	18.21	17.96	17.99	13265778
2014-09-12	17.95	18.03	17.92	17.99	3654333
2014-09-15	18.00	18.19	18.00	18.00	4090353
2014-09-16	17.95	18.03	17.94	17.96	10714092
2014-09-17	17.97	18.15	17.97	18.06	5355234
2014-09-18	18.13	18.24	18.13	18.18	1907487
2014-09-19	18.20	18.28	18.08	18.20	4747200
2014-09-22	18.15	18.28	18.15	18.23	2527095
2014-09-23	18.18	18.26	18.03	18.05	2333535
2014-09-24	18.03	18.24	18.03	18.18	1901790
2014-09-25	18.11	18.20	18.06	18.06	1597044
2014-09-26	18.05	18.30	18.03	18.23	1361943
2014-09-29	18.19	18.32	18.18	18.24	1458153
2014-09-30	18.24	18.28	18.12	18.24	7847349
2014-10-01	18.25	18.30	18.04	18.12	2174568
2014-10-02	18.14	18.32	18.14	18.25	1614924
2014-10-03	18.33	18.49	18.32	18.47	1470258
2014-10-06	18.54	18.58	18.38	18.39	1087965
2014-10-07	18.35	18.41	18.26	18.26	1255248
2014-10-08	18.31	18.51	18.26	18.47	1306845
2014-10-09	18.46	18.52	18.28	18.32	1546239
2014-10-10	18.34	18.50	18.29	18.29	1082388
2014-10-13	18.34	18.46	18.24	18.25	1324485
2014-10-14	18.34	18.44	18.22	18.32	1103511
2014-10-15	18.17	18.38	17.72	17.92	1980654
2014-10-16	17.71	17.83	17.50	17.77	1601628
2014-10-17	17.88	18.14	17.79	18.12	921558
2014-10-20	18.12	18.29	18.08	18.24	1483434
2014-10-21	18.36	18.61	18.33	18.55	1120497
2014-10-22	18.61	18.75	18.55	18.55	683133
2014-10-23	18.71	18.75	18.38	18.39	1137732
2014-10-24	18.43	18.61	18.43	18.56	651648
2014-10-27	18.56	18.71	18.50	18.70	1067820
2014-10-28	18.82	18.82	18.70	18.76	988113
2014-10-29	18.81	18.89	18.59	18.74	1906974
2014-10-30	18.83	18.94	18.58	18.72	1310931
2014-10-31	18.86	18.93	18.64	18.77	1901856
2014-11-03	18.77	18.88	18.63	18.80	1141623
2014-11-04	18.80	18.96	18.75	18.91	743721
2014-11-05	19.00	19.00	18.73	18.91	1116831
2014-11-06	18.93	19.04	18.85	19.03	893496
2014-11-07	19.05	19.17	18.95	19.16	1003161
2014-11-10	19.11	19.18	19.03	19.09	1200816
2014-11-11	19.05	19.11	19.01	19.11	1394865
2014-11-12	19.08	19.14	19.00	19.14	1122888
2014-11-13	19.12	19.31	19.07	19.29	328488
2014-11-14	19.17	19.26	19.06	19.10	765720
2014-11-17	19.00	19.25	18.92	18.97	1405452
2014-11-18	18.95	19.11	18.92	18.99	679458
2014-11-19	19.01	19.08	18.87	19.08	1091670
2014-11-20	18.98	19.13	18.98	19.05	962526
2014-11-21	19.15	19.22	18.98	18.98	1667547
2014-11-24	19.06	19.16	18.95	19.16	1925592
2014-11-25	19.21	19.21	19.00	19.06	7145373
2014-11-26	19.02	19.13	18.97	19.05	1286628
2014-11-28	19.15	19.22	19.09	19.11	705948
2014-12-01	19.09	19.17	18.96	19.00	1383768
2014-12-02	19.33	19.33	19.00	19.20	1668156
2014-12-03	19.17	19.36	19.11	19.35	1176420
2014-12-04	19.33	19.65	19.29	19.43	972939
2014-12-05	19.45	19.51	19.38	19.48	1494849
2014-12-08	19.67	19.82	19.48	19.69	1974375
2014-12-09	19.71	19.74	19.41	19.42	1266090
2014-12-10	19.42	19.64	19.33	19.35	1899228
2014-12-11	19.41	19.68	19.34	19.38	1828491
2014-12-12	19.31	19.44	19.19	19.24	1170648
2014-12-15	19.34	19.59	18.98	19.18	1998246
2014-12-16	19.20	19.41	19.18	19.18	2003094
2014-12-17	19.20	19.46	19.08	19.37	2227839
2014-12-18	19.56	19.63	19.38	19.61	1897155
2014-12-19	19.59	19.64	19.49	19.61	3421794
2014-12-22	19.61	19.73	19.56	19.64	1089651
2014-12-23	19.66	19.98	19.64	19.92	879366
2014-12-24	19.90	19.95	19.76	19.84	343575
2014-12-26	19.85	19.92	19.76	19.76	474243
2014-12-29	19.70	20.03	19.70	19.82	615438
2014-12-30	19.76	19.93	19.69	19.87	521022
2014-12-31	19.87	19.94	19.68	19.70	823530
2015-01-02	19.73	19.86	19.43	19.50	1101576
2015-01-05	19.39	19.50	19.33	19.38	1095810
2015-01-06	19.42	19.56	19.34	19.42	1407354
2015-01-07	19.52	19.62	19.36	19.54	1274598
2015-01-08	19.69	19.94	19.64	19.88	1154688
2015-01-09	19.88	19.97	19.70	19.70	1140021
2015-01-12	19.69	19.74	19.60	19.64	927858
2015-01-13	19.73	20.01	19.66	19.72	1925373
2015-01-14	19.97	19.97	19.57	19.63	1858536
2015-01-15	19.61	19.83	19.53	19.71	1215618
2015-01-16	19.71	19.84	19.66	19.75	1775037
2015-01-20	19.87	19.92	19.50	19.58	1637583
2015-01-21	19.51	19.74	19.46	19.65	1159089
2015-01-22	19.79	19.97	19.56	19.89	1260945
2015-01-23	19.90	19.97	19.70	19.80	797469
2015-01-26	19.84	19.91	19.62	19.91	1662066
2015-01-27	19.76	20.16	19.68	19.95	1379619
2015-01-28	20.06	20.11	19.74	19.75	1315800
2015-01-29	19.80	19.82	19.43	19.68	1469955
2015-01-30	19.64	19.66	19.30	19.32	2090673
2015-02-02	19.39	19.65	19.22	19.62	1356027
2015-02-03	19.70	19.92	19.58	19.87	787254
2015-02-04	19.79	20.05	19.70	19.95	784782
2015-02-05	20.03	20.16	19.94	20.15	690210
2015-02-06	20.17	20.25	19.99	20.00	971730
2015-02-09	20.01	20.06	19.90	19.92	1284441
2015-02-10	20.10	20.13	19.94	20.11	1548651
2015-02-11	20.15	20.46	20.00	20.08	1068993
2015-02-12	20.35	20.35	19.84	19.86	1840116
2015-02-13	19.82	20.01	19.73	19.98	2705799
2015-02-17	19.91	20.08	19.75	19.77	919827
2015-02-18	19.71	20.02	19.64	20.02	1253817
2015-02-19	20.02	20.10	19.89	20.05	804969
2015-02-20	19.97	20.06	19.81	20.01	571644
2015-02-23	19.98	20.02	19.75	19.85	827400
2015-02-24	19.90	19.94	19.79	19.81	1518762
2015-02-25	19.89	19.89	19.60	19.62	1100448
2015-02-26	19.56	19.75	19.47	19.63	1320072
2015-02-27	19.68	19.77	19.64	19.72	3227394
2015-03-02	19.69	19.90	19.69	19.88	1854522
2015-03-03	19.92	19.97	19.78	19.83	1540644
2015-03-04	19.77	19.84	19.68	19.78	1500327
2015-03-05	19.83	20.00	19.74	19.97	1247880
2015-03-06	19.92	19.99	19.80	19.96	1339797
2015-03-09	20.00	20.21	19.83	20.17	1478307
2015-03-10	20.11	20.12	19.89	19.93	1778850
2015-03-11	19.93	20.29	19.93	20.25	1591059
2015-03-12	20.27	20.52	20.27	20.48	1013010
2015-03-13	20.48	20.57	20.38	20.51	1566189
2015-03-16	20.54	20.74	20.54	20.70	939510
2015-03-17	20.60	20.74	20.60	20.70	1271460
2015-03-18	20.67	20.94	20.57	20.91	1843044
2015-03-19	20.80	20.92	20.56	20.66	1411500
2015-03-20	20.75	20.94	20.62	20.90	2156724
2015-03-23	20.86	21.00	20.67	20.89	855135
2015-03-24	20.95	20.99	20.77	20.87	1424502
2015-03-25	20.88	20.91	20.67	20.69	802020
2015-03-26	20.69	20.68	20.54	20.65	974568
2015-03-27	20.54	20.67	20.49	20.61	993894
2015-03-30	20.70	20.94	20.67	20.89	1230585
2015-03-31	20.74	20.84	20.53	20.53	2451228
2015-04-01	20.63	20.71	20.44	20.61	1750605
2015-04-02	20.64	20.74	20.53	20.64	1500738
2015-04-06	20.60	20.81	20.58	20.68	915228
2015-04-07	20.68	20.76	20.54	20.59	1281150
2015-04-08	20.59	20.72	20.57	20.69	1191090
2015-04-09	20.71	20.80	20.67	20.80	853854
2015-04-10	20.87	20.98	20.72	20.98	1257879
2015-04-13	20.93	21.03	20.90	20.95	780402
2015-04-14	20.97	21.14	20.90	20.98	962976
2015-04-15	20.96	21.14	20.83	20.84	1270398
2015-04-16	20.79	20.84	20.73	20.79	807717
2015-04-17	20.70	20.76	20.46	20.53	1507155
2015-04-20	20.63	20.85	20.63	20.68	1470447
2015-04-21	20.65	20.73	20.49	20.51	991365
2015-04-22	20.48	20.53	20.33	20.43	1243134
2015-04-23	20.38	20.54	20.38	20.42	1130178
2015-04-24	20.47	20.50	20.32	20.41	1478268
2015-04-27	20.45	20.53	20.20	20.25	1078551
2015-04-28	20.17	20.42	20.17	20.34	1139223
2015-04-29	20.75	20.75	19.93	20.25	2057664
2015-04-30	20.22	20.31	19.93	20.23	2590407
2015-05-01	20.36	20.45	20.24	20.40	1429548
2015-05-04	20.40	20.56	20.38	20.54	1228209
2015-05-05	20.51	20.60	20.38	20.49	1547676
2015-05-06	20.59	20.64	20.47	20.57	1828260
2015-05-07	20.52	20.83	20.45	20.81	1498761
2015-05-08	20.91	20.95	20.79	20.89	1040694
2015-05-11	20.84	21.04	20.76	20.96	1808610
2015-05-12	20.94	21.02	20.78	20.84	1302528
2015-05-13	20.89	20.97	20.73	20.84	2024442
2015-05-14	20.96	21.18	20.85	21.15	1300482
2015-05-15	21.18	21.25	21.00	21.03	1015269
2015-05-18	21.05	21.53	21.00	21.41	2728284
2015-05-19	21.45	21.62	21.42	21.60	1882455
2015-05-20	21.70	21.70	21.54	21.59	1779894
2015-05-21	21.53	21.69	21.49	21.65	1790523
2015-05-22	21.55	21.69	21.48	21.50	1346229
2015-05-26	21.43	21.48	21.33	21.36	1631751
2015-05-27	21.36	21.43	21.25	21.34	1800846
2015-05-28	21.40	21.47	21.29	21.41	1284399
2015-05-29	21.44	21.50	21.29	21.30	2026791
2015-06-01	21.34	21.42	21.20	21.35	1181334
2015-06-02	21.25	21.54	21.24	21.54	1234254
2015-06-03	21.55	21.75	21.46	21.74	1529115
2015-06-04	21.61	21.67	21.38	21.40	1109199
2015-06-05	21.43	21.45	21.30	21.41	810810
2015-06-08	21.41	21.45	21.22	21.25	1068318
2015-06-09	21.21	21.39	21.14	21.33	1000449
2015-06-10	21.43	21.69	21.42	21.62	1144605
2015-06-11	21.65	21.90	21.60	21.88	1034769
2015-06-12	21.80	21.92	21.75	21.88	1321698
2015-06-15	21.69	21.92	21.49	21.83	1087593
2015-06-16	21.73	22.21	21.73	22.20	1307598
2015-06-17	22.28	22.33	22.04	22.10	1340307
2015-06-18	21.81	22.37	21.81	22.35	1454076
2015-06-19	22.51	22.67	22.18	22.24	2237424
2015-06-22	22.36	22.40	22.24	22.39	1168815
2015-06-23	22.45	22.49	22.33	22.44	1258002
2015-06-24	22.42	22.42	22.30	22.33	739242
2015-06-25	22.43	22.48	22.25	22.33	1389246
2015-06-26	22.33	22.49	22.33	22.48	2533953
2015-06-29	22.40	22.43	22.12	22.13	917700
2015-06-30	22.33	22.44	22.24	22.32	1695027
2015-07-01	22.74	23.14	22.52	22.87	3737190
2015-07-02	22.86	22.97	22.70	22.79	1681542
2015-07-06	22.70	23.10	22.65	23.10	1738047
2015-07-07	23.18	23.18	22.90	23.17	1403127
2015-07-08	22.74	23.18	22.74	23.00	1758396
2015-07-09	22.88	23.10	22.74	22.87	2070492
2015-07-10	23.07	23.20	22.95	23.13	1065195
2015-07-13	23.20	23.28	22.96	22.97	2031021
2015-07-14	22.95	23.03	22.93	23.02	1629168
2015-07-15	23.00	23.05	22.91	23.00	2048994
2015-07-16	23.15	23.22	23.05	23.13	1381269
2015-07-17	23.18	23.18	23.04	23.10	1466679
2015-07-20	23.17	23.21	23.05	23.20	632100
2015-07-21	23.28	23.32	23.16	23.27	1331820
2015-07-22	23.23	23.55	23.20	23.52	1597245
2015-07-23	23.48	23.50	23.33	23.36	704403
2015-07-24	23.27	23.45	23.24	23.42	611571
2015-07-27	23.37	23.53	23.31	23.36	923610
2015-07-28	23.41	23.41	23.24	23.28	1583229
2015-07-29	23.33	23.53	23.30	23.43	851001
2015-07-30	24.67	24.99	23.53	24.02	1515570
2015-07-31	24.00	24.05	23.78	23.79	1860396
2015-08-03	23.84	24.02	23.79	24.02	1158060
2015-08-04	24.06	24.07	23.92	24.00	1012737
2015-08-05	24.11	24.11	23.96	24.07	976449
2015-08-06	24.11	24.25	23.89	23.92	886641
2015-08-07	23.94	24.05	23.82	24.04	738339
2015-08-10	24.10	24.27	24.10	24.25	965352
2015-08-11	24.02	24.33	24.02	24.28	997761
2015-08-12	24.09	24.23	23.90	24.11	907827
2015-08-13	24.16	24.36	24.00	24.30	938073
2015-08-14	24.23	24.51	24.16	24.48	928152
2015-08-17	24.41	24.62	24.26	24.61	612501
2015-08-18	24.51	24.68	24.49	24.63	966417
2015-08-19	24.56	24.57	24.37	24.47	926076
2015-08-20	24.33	24.54	24.02	24.02	1039911
2015-08-21	23.20	23.88	23.20	23.50	1440051
2015-08-24	22.67	23.01	21.43	22.39	2319141
2015-08-25	23.00	23.16	22.24	22.24	1573398
2015-08-26	22.72	22.82	22.21	22.41	1780482
2015-08-27	22.70	22.85	22.46	22.66	1843854
2015-08-28	22.66	22.74	22.42	22.72	1411842
2015-08-31	22.73	22.84	22.57	22.76	1696773
2015-09-01	22.42	22.75	22.26	22.53	2399499
2015-09-02	22.79	22.91	22.56	22.85	1217211
2015-09-03	23.00	23.08	22.89	22.98	802839
2015-09-04	22.75	22.91	22.62	22.78	858969
2015-09-08	23.04	23.22	22.96	23.22	1683120
2015-09-09	23.33	23.46	23.07	23.10	1048884
2015-09-10	23.07	23.39	23.00	23.20	1620003
2015-09-11	22.99	23.40	22.99	23.25	1118796
2015-09-14	23.25	23.35	23.15	23.27	637977
2015-09-15	23.27	23.48	23.17	23.41	941553
2015-09-16	23.45	23.51	23.32	23.47	803520
2015-09-17	23.44	23.68	23.41	23.47	1188585
2015-09-18	23.21	23.35	22.87	22.91	2685195
2015-09-21	23.06	23.41	23.02	23.29	1428234
2015-09-22	22.98	23.27	22.98	23.20	1231557
2015-09-23	23.20	23.33	23.12	23.24	599175
2015-09-24	23.12	23.78	23.05	23.75	2283954
2015-09-25	24.01	24.26	23.91	24.14	1916520
2015-09-28	24.06	24.24	23.97	24.18	1946667
2015-09-29	24.17	24.46	24.10	24.42	1888848
2015-09-30	24.48	24.71	24.47	24.49	4664430
2015-10-01	24.61	24.64	24.13	24.46	2564148
2015-10-02	24.18	24.79	24.15	24.78	1594125
2015-10-05	24.92	25.14	24.89	24.99	1476762
2015-10-06	25.08	25.08	24.70	24.83	1923471
2015-10-07	24.92	25.29	24.88	25.29	1940883
2015-10-08	25.26	25.52	25.16	25.44	1193136
2015-10-09	25.52	25.52	25.18	25.21	884826
2015-10-12	25.28	25.39	25.18	25.38	755274
2015-10-13	25.44	25.56	25.17	25.44	1850682
2015-10-14	25.53	25.54	25.18	25.20	1057890
2015-10-15	25.25	25.61	25.24	25.59	1434660
2015-10-16	25.70	25.80	25.59	25.75	1099176
2015-10-19	25.73	25.96	25.64	25.83	781551
2015-10-20	25.95	25.99	25.78	25.87	1120362
2015-10-21	25.91	25.92	25.68	25.78	1038150
2015-10-22	25.86	25.99	25.80	25.88	854412
2015-10-23	26.00	26.08	25.76	25.84	859134
2015-10-26	25.87	25.93	25.71	25.86	822699
2015-10-27	25.83	25.95	25.75	25.83	992796
2015-10-28	25.92	25.97	25.67	25.88	1280829
2015-10-29	26.06	26.27	25.62	25.88	1537944
2015-10-30	25.37	25.63	24.78	24.96	3084135
2015-11-02	24.96	25.19	24.94	25.00	2095209
2015-11-03	24.77	25.02	24.77	24.87	1483788
2015-11-04	24.87	25.08	24.75	24.80	1073640
2015-11-05	24.77	25.12	24.75	24.84	618393
2015-11-06	25.08	25.08	24.64	24.84	1362708
2015-11-09	24.72	24.81	24.57	24.70	1053603
2015-11-10	24.66	24.99	24.64	24.82	1338972
2015-11-11	24.84	25.00	24.75	24.76	634452
2015-11-12	24.86	24.86	24.54	24.55	970293
2015-11-13	24.57	24.60	24.39	24.45	857541
2015-11-16	24.37	24.57	24.31	24.55	1181556
2015-11-17	24.56	24.68	24.41	24.43	841251
2015-11-18	24.53	24.66	24.19	24.63	1562133
2015-11-19	24.57	24.76	24.52	24.69	831987
2015-11-20	24.69	24.81	24.60	24.69	627483
2015-11-23	24.69	24.79	24.55	24.64	612537
2015-11-24	24.59	24.67	24.44	24.53	1005156
2015-11-25	24.50	24.54	24.16	24.22	1738941
2015-11-27	24.18	24.31	24.13	24.31	840768
2015-11-30	24.29	24.45	24.12	24.16	3369744
2015-12-01	24.25	24.51	24.24	24.40	2059251
2015-12-02	24.32	24.45	24.23	24.28	1194315
2015-12-03	24.36	24.37	23.96	24.11	1294461
2015-12-04	24.22	24.55	24.14	24.54	991251
2015-12-07	24.52	24.60	24.26	24.34	1381311
2015-12-08	24.22	24.36	24.18	24.23	1297563
2015-12-09	24.19	24.33	23.73	23.75	1080024
2015-12-10	23.71	23.75	23.50	23.51	1077969
2015-12-11	23.27	23.58	23.20	23.31	1208667
2015-12-14	23.31	23.41	23.08	23.28	1183527
2015-12-15	23.43	23.53	23.20	23.22	1171704
2015-12-16	23.34	23.42	23.09	23.38	866214
2015-12-17	23.43	23.55	23.24	23.31	1145751
2015-12-18	23.54	23.63	23.31	23.36	2957805
2015-12-21	23.42	23.62	23.10	23.23	897759
2015-12-22	23.36	23.44	22.66	23.39	915795
2015-12-23	23.45	23.55	23.34	23.46	644064
2015-12-24	23.42	23.64	23.41	23.52	278964
2015-12-28	23.43	23.66	22.89	23.65	566493
2015-12-29	23.73	23.81	23.57	23.75	616596
2015-12-30	23.72	23.82	23.52	23.55	613383
2015-12-31	23.53	23.64	23.23	23.25	1092066
2016-01-04	22.94	23.22	22.62	22.95	1220793
2016-01-05	22.89	23.12	22.76	23.03	1497495
2016-01-06	22.81	23.12	22.74	23.07	2013114
2016-01-07	22.68	23.22	22.68	23.05	1418136
2016-01-08	23.07	23.15	22.77	22.81	1323693
2016-01-11	22.89	22.98	22.62	22.76	1024365
2016-01-12	22.85	22.94	22.51	22.54	1643286
2016-01-13	22.65	22.65	22.24	22.30	1657890
2016-01-14	22.28	22.49	22.12	22.30	1500684
2016-01-15	22.01	22.27	21.94	22.16	1725690
2016-01-19	21.72	22.32	20.69	22.25	1774491
2016-01-20	22.14	22.23	21.46	21.63	2527929
2016-01-21	21.58	22.03	19.94	21.66	2517594
2016-01-22	21.84	21.89	21.60	21.77	1494477
2016-01-25	21.86	22.27	21.68	22.01	2695476
2016-01-26	22.09	22.66	21.76	22.08	1808355
2016-01-27	22.03	22.58	21.96	21.96	1934193
2016-01-28	21.99	22.34	21.95	22.20	1130043
2016-01-29	22.25	22.53	22.13	22.52	1808226
2016-02-01	22.38	22.71	22.22	22.67	1331730
2016-02-02	22.58	22.60	22.11	22.20	1506426
2016-02-03	22.24	22.60	21.09	22.20	1805403
2016-02-04	22.08	22.27	21.82	21.99	1623744
2016-02-05	22.06	22.21	21.95	21.98	1449462
2016-02-08	21.82	22.62	20.86	22.55	1749513
2016-02-09	22.46	22.67	22.44	22.62	1393761
2016-02-10	23.71	23.80	22.91	22.96	2033526
2016-02-11	22.58	22.84	21.67	22.24	1497126
2016-02-12	22.53	22.83	22.31	22.80	950508
2016-02-16	23.02	23.11	22.78	22.87	1278705
2016-02-17	22.87	22.99	22.61	22.73	1673052
2016-02-18	22.83	22.85	22.57	22.79	1266705
2016-02-19	22.60	23.00	22.60	22.88	1541862
2016-02-22	23.02	23.20	22.80	22.91	877593
2016-02-23	22.71	22.86	22.13	22.72	799200
2016-02-24	22.56	22.98	22.43	22.93	1024434
2016-02-25	23.07	23.16	22.90	23.03	1408185
2016-02-26	23.08	23.08	22.65	22.73	1170033
2016-02-29	22.66	22.76	22.43	22.65	1547358
2016-03-01	22.76	22.96	22.66	22.89	1018692
2016-03-02	22.88	23.05	22.73	23.05	915708
2016-03-03	23.03	23.21	21.72	23.15	1145007
2016-03-04	23.07	23.22	22.43	23.13	1137483
2016-03-07	23.00	23.13	22.81	22.92	891654
2016-03-08	22.85	23.06	22.65	22.92	936996
2016-03-09	23.03	23.12	22.84	22.93	587118
2016-03-10	23.00	23.04	22.66	22.96	692397
2016-03-11	23.12	23.38	23.03	23.38	654726
2016-03-14	23.19	23.47	22.99	23.31	778992
2016-03-15	23.21	23.46	22.88	23.30	1034271
2016-03-16	23.31	23.41	22.97	23.20	729360
2016-03-17	23.27	23.42	23.18	23.36	893649
2016-03-18	23.39	23.53	23.21	23.39	951840
2016-03-21	23.31	23.57	22.80	23.49	491556
2016-03-22	23.36	23.71	23.24	23.50	1144962
2016-03-23	23.48	23.67	23.32	23.50	536478
2016-03-24	23.46	23.63	23.02	23.11	813798
2016-03-28	23.20	23.37	23.18	23.36	275961
2016-03-29	23.40	23.65	23.31	23.53	899892
2016-03-30	23.65	23.89	23.54	23.82	667377
2016-03-31	23.83	23.85	23.61	23.70	1138443
2016-04-01	23.70	24.09	23.69	24.05	854091
2016-04-04	24.07	24.27	23.85	24.00	1094226
2016-04-05	23.93	23.97	23.50	23.54	992943
2016-04-06	23.58	23.70	23.17	23.29	1373898
2016-04-07	23.23	23.38	22.98	23.29	1347207
2016-04-08	23.45	23.55	23.22	23.25	658980
2016-04-11	23.26	23.30	22.98	23.17	1189731
2016-04-12	23.15	23.51	22.59	23.37	1775109
2016-04-13	23.43	23.48	23.19	23.47	1248150
2016-04-14	23.45	23.58	23.17	23.48	920370
2016-04-15	23.51	23.80	23.35	23.77	966330
2016-04-18	23.66	23.91	23.37	23.81	898185
2016-04-19	23.87	23.96	23.60	23.72	830925
2016-04-20	23.77	23.77	23.45	23.66	763461
2016-04-21	23.57	23.73	23.08	23.12	1088718
2016-04-22	23.06	23.63	22.97	23.60	1058196
2016-04-25	23.52	23.70	23.35	23.69	654480
2016-04-26	23.64	23.83	23.25	23.77	780825
2016-04-27	23.70	23.88	23.32	23.80	932349
2016-04-28	23.85	23.99	22.95	23.56	1270113
2016-04-29	23.60	23.68	23.27	23.50	1706925
2016-05-02	23.51	23.83	23.42	23.73	1364424
2016-05-03	23.60	23.73	23.39	23.60	918744
2016-05-04	23.46	23.65	23.25	23.52	912690
2016-05-05	23.61	23.65	23.40	23.57	803217
2016-05-06	23.41	23.54	23.23	23.44	868839
2016-05-09	23.53	23.59	23.38	23.47	962442
2016-05-10	23.47	23.88	23.34	23.85	862107
2016-05-11	23.82	24.27	23.69	23.97	1902240
2016-05-12	24.12	24.31	23.85	23.90	1505391
2016-05-13	23.89	24.06	23.75	23.90	1023651
2016-05-16	23.82	24.13	23.75	24.02	1147626
2016-05-17	23.96	24.19	23.45	23.64	1495596
2016-05-18	23.55	23.97	23.51	23.88	1019637
2016-05-19	23.82	23.99	23.59	23.73	594765
2016-05-20	23.72	23.90	23.65	23.75	891741
2016-05-23	23.67	23.75	23.55	23.58	501366
2016-05-24	23.65	23.99	23.65	23.94	687093
2016-05-25	24.00	24.09	23.87	23.90	609870
2016-05-26	23.90	24.02	23.67	23.96	1206273
2016-05-27	23.98	24.10	23.83	24.05	449412
2016-05-31	24.08	24.22	23.92	24.22	2689713
2016-06-01	24.07	24.26	24.02	24.17	914751
2016-06-02	24.23	24.37	24.05	24.22	723504
2016-06-03	24.07	24.08	23.84	24.05	853968
2016-06-06	24.04	24.14	23.86	23.90	697878
2016-06-07	23.82	23.93	23.76	23.84	538338
2016-06-08	23.78	24.04	23.70	24.04	564900
2016-06-09	23.95	24.01	23.89	23.95	597534
2016-06-10	23.82	23.93	23.72	23.83	677814
2016-06-13	23.72	23.79	23.37	23.42	1038417
2016-06-14	23.44	23.50	23.15	23.21	696042
2016-06-15	23.19	23.25	22.93	22.94	761997
2016-06-16	22.90	23.20	22.89	23.19	660126
2016-06-17	23.11	23.29	22.96	23.00	1675395
2016-06-20	23.21	23.35	23.16	23.19	672483
2016-06-21	23.31	23.38	23.16	23.28	641550
2016-06-22	23.28	23.44	23.16	23.33	424842
2016-06-23	23.47	23.62	23.34	23.62	515754
2016-06-24	23.04	23.29	22.73	23.00	1997247
2016-06-27	22.84	22.88	22.50	22.51	1356108
2016-06-28	22.80	22.97	22.64	22.92	1246146
2016-06-29	23.04	23.35	22.87	23.30	933954
2016-06-30	23.43	24.00	23.43	24.00	1848036
2016-07-01	24.00	24.00	23.65	23.84	717444
2016-07-05	23.42	23.72	23.42	23.63	938250
2016-07-06	23.58	23.62	23.44	23.58	809145
2016-07-07	23.64	23.67	23.42	23.53	609141
2016-07-08	23.57	23.65	23.33	23.59	1252932
2016-07-11	23.66	23.72	23.35	23.58	1188141
2016-07-12	23.69	23.75	23.47	23.49	597312
2016-07-13	23.48	23.57	23.42	23.48	821172
2016-07-14	23.47	23.56	23.40	23.42	1669887
2016-07-15	23.52	23.65	23.00	23.32	1504008
2016-07-18	23.26	23.33	23.12	23.14	718203
2016-07-19	23.08	23.23	22.96	23.06	866490
2016-07-20	23.17	23.18	22.95	23.05	605850
2016-07-21	22.95	23.13	22.95	23.12	532272
2016-07-22	23.11	23.47	23.11	23.47	678492
2016-07-25	23.41	23.55	23.30	23.41	702219
2016-07-26	23.41	23.57	23.21	23.22	690900
2016-07-27	23.18	23.31	23.10	23.15	1120824
2016-07-28	23.84	24.11	23.62	24.09	2418303
2016-07-29	24.08	24.28	23.99	24.21	1607442
2016-08-01	24.12	24.37	24.12	24.37	1435830
2016-08-02	24.26	24.61	24.04	24.60	1316154
2016-08-03	24.58	24.63	24.41	24.62	973725
2016-08-04	24.59	24.72	24.58	24.69	824331
2016-08-05	24.75	24.83	24.66	24.82	857328
2016-08-08	24.82	24.88	24.67	24.80	796680
2016-08-09	24.72	24.96	24.72	24.96	731235
2016-08-10	24.94	25.09	24.91	25.05	595644
2016-08-11	25.03	25.10	24.94	25.04	853944
2016-08-12	24.95	25.05	24.90	24.93	377949
2016-08-15	24.89	25.75	24.72	25.70	3604455
2016-08-16	26.17	26.99	26.16	26.76	3171096
2016-08-17	26.67	26.94	26.26	26.61	1552050
2016-08-18	26.59	26.68	26.41	26.68	1093344
2016-08-19	26.70	26.70	26.24	26.52	1183548
2016-08-22	26.52	26.59	26.40	26.49	667659
2016-08-23	26.48	26.57	26.33	26.38	783924
2016-08-24	26.47	26.50	26.40	26.46	700827
2016-08-25	26.36	26.59	26.11	26.49	658401
2016-08-26	26.49	26.65	26.31	26.42	758328
2016-08-29	26.39	26.57	26.39	26.50	1114602
2016-08-30	26.58	26.81	26.57	26.79	1493970
2016-08-31	26.81	27.01	26.70	26.98	1529730
2016-09-01	26.98	27.19	26.81	27.14	1024137
2016-09-02	27.12	27.28	27.04	27.25	1207620
2016-09-06	27.43	27.59	27.32	27.59	1582245
2016-09-07	27.87	27.87	27.64	27.72	1346223
2016-09-08	27.67	27.68	27.42	27.44	868092
2016-09-09	27.31	27.31	26.86	26.86	988593
2016-09-12	26.83	27.24	26.58	27.11	1549503
2016-09-13	27.00	27.10	26.78	27.03	968547
2016-09-14	27.03	27.11	26.85	26.88	873834
2016-09-15	26.56	26.96	26.56	26.91	1691241
2016-09-16	26.84	26.84	26.52	26.65	1327842
2016-09-19	26.68	26.93	26.55	26.82	663756
2016-09-20	26.97	27.00	26.77	26.99	930483
2016-09-21	27.00	27.30	26.92	27.19	966897
2016-09-22	27.25	27.33	27.11	27.23	927129
2016-09-23	27.24	27.24	26.75	26.76	1091937
2016-09-26	26.65	26.65	26.46	26.49	1023603
2016-09-27	27.24	28.39	26.63	26.75	2645736
2016-09-28	26.90	26.90	26.51	26.85	675195
2016-09-29	26.74	26.87	26.55	26.59	808968
2016-09-30	26.76	26.76	26.33	26.42	1461975
2016-10-03	26.49	26.53	26.26	26.31	1051293
2016-10-04	26.32	26.52	25.96	26.48	969681
2016-10-05	26.66	26.67	25.73	25.77	1724331
2016-10-06	25.72	25.81	25.57	25.68	1463832
2016-10-07	25.79	26.49	25.76	26.41	1718745
2016-10-10	26.43	26.49	26.16	26.16	1063200
2016-10-11	26.16	26.19	25.76	25.84	1374510
2016-10-12	25.87	26.26	25.87	26.21	709266
2016-10-13	26.20	26.39	26.07	26.35	954927
2016-10-14	26.52	26.69	26.48	26.64	910572
2016-10-17	26.64	26.74	26.56	26.65	963996
2016-10-18	26.94	27.01	26.37	26.43	697710
2016-10-19	26.38	26.45	26.17	26.28	1350321
2016-10-20	26.16	26.29	26.02	26.03	882045
2016-10-21	25.89	25.95	25.69	25.87	916080
2016-10-24	26.02	26.02	25.83	25.93	867633
2016-10-25	25.94	26.04	25.85	25.95	717321
2016-10-26	25.85	26.35	25.81	26.30	1410393
2016-10-27	26.46	26.46	25.49	25.68	2257008
2016-10-28	25.79	25.95	25.59	25.82	1095189
2016-10-31	25.99	26.02	25.85	25.99	981912
2016-11-01	25.88	25.94	25.52	25.68	1895076
2016-11-02	25.62	25.85	25.54	25.77	1012401
2016-11-03	25.88	26.11	25.74	25.94	959205
2016-11-04	26.03	26.04	25.70	25.73	800877
2016-11-07	25.78	26.20	25.71	26.17	972891
2016-11-08	26.22	26.44	26.19	26.27	908139
2016-11-09	26.30	26.43	25.99	26.41	910617
2016-11-10	26.57	26.72	26.34	26.67	762954
2016-11-11	26.73	27.09	26.66	27.04	1139832
2016-11-14	27.16	27.29	27.00	27.13	717888
2016-11-15	27.26	27.33	26.99	27.03	1189335
2016-11-16	26.87	26.97	26.66	26.80	1024944
2016-11-17	26.83	26.93	26.62	26.87	1128414
2016-11-18	26.81	27.05	26.81	26.95	1094829
2016-11-21	27.11	27.26	26.76	26.96	639444
2016-11-22	26.98	27.22	26.65	26.99	1125921
2016-11-23	26.99	27.22	26.83	27.20	701637
2016-11-25	27.26	27.39	27.16	27.38	418020
2016-11-28	27.34	27.41	27.12	27.21	1845093
2016-11-29	27.25	27.49	27.25	27.46	932946
2016-11-30	27.48	27.75	27.47	27.57	2253195
2016-12-01	27.70	27.91	27.63	27.77	1493847
2016-12-02	27.82	27.86	27.59	27.70	1498158
2016-12-05	27.68	27.99	27.55	27.98	1685379
2016-12-06	27.93	28.16	27.82	28.15	1373343
2016-12-07	28.08	28.31	28.01	28.29	858285
2016-12-08	28.32	28.95	28.29	28.75	1726614
2016-12-09	28.89	28.96	28.66	28.73	1578375
2016-12-12	28.90	29.36	28.66	29.30	1787328
2016-12-13	29.40	29.47	29.02	29.13	1124184
2016-12-14	29.25	29.30	28.79	28.82	1030974
2016-12-15	28.79	29.08	28.62	28.88	746328
2016-12-16	28.73	29.11	28.73	28.94	2539032
2016-12-19	28.94	29.28	28.94	29.03	1072668
2016-12-20	29.03	29.18	28.90	29.04	889296
2016-12-21	29.00	29.09	28.92	29.03	527331
2016-12-22	29.00	29.05	28.92	29.03	495096
2016-12-23	29.00	29.23	28.96	29.08	769536
2016-12-27	29.19	29.19	28.83	28.90	532881
2016-12-28	28.89	28.95	28.62	28.67	629052
2016-12-29	28.61	28.81	28.54	28.70	730980
2016-12-30	28.73	28.82	28.53	28.76	1649145
2017-01-03	28.94	29.14	28.51	28.63	944631
2017-01-04	28.60	29.08	28.60	28.83	1176273
2017-01-05	28.90	28.90	28.49	28.54	1477062
2017-01-06	29.15	29.15	28.42	28.82	1611108
2017-01-09	28.74	28.74	28.07	28.41	1866168
2017-01-10	28.49	28.86	28.26	28.77	1147017
2017-01-11	28.78	28.90	28.65	28.79	913854
2017-01-12	28.70	29.08	28.61	29.05	1240701
2017-01-13	29.05	29.29	28.87	29.01	1161927
2017-01-17	29.03	29.19	28.82	28.92	1124442
2017-01-18	29.07	29.36	28.86	29.36	1581939
2017-01-19	29.36	29.36	28.99	29.23	974835
2017-01-20	29.16	29.38	29.11	29.16	619830
2017-01-23	29.14	29.38	29.10	29.23	502812
2017-01-24	29.27	29.46	29.22	29.38	940416
2017-01-25	29.37	29.66	29.37	29.56	708660
2017-01-26	29.54	29.67	29.42	29.67	608337
2017-01-27	29.74	29.74	29.44	29.66	744012
2017-01-30	29.49	29.52	29.26	29.47	769245
2017-01-31	29.61	29.67	29.15	29.45	1403757
2017-02-01	29.46	29.70	29.36	29.68	1115892
2017-02-02	29.58	30.21	29.58	29.98	1403547
2017-02-03	30.00	30.28	29.99	30.21	1088442
2017-02-06	30.29	30.45	30.03	30.39	1327146
2017-02-07	30.45	30.62	30.34	30.43	920916
2017-02-08	30.33	30.82	30.32	30.67	900276
2017-02-09	30.74	31.26	30.59	30.95	815880
2017-02-10	31.03	31.11	30.85	31.00	1037343
2017-02-13	30.97	31.19	30.96	31.07	2187447
2017-02-14	30.94	31.25	30.94	31.00	2035584
2017-02-15	31.11	31.14	30.89	31.03	1714452
2017-02-16	31.10	31.36	31.03	31.35	1311990
2017-02-17	31.15	31.34	30.91	31.34	1171974
2017-02-21	31.47	31.47	31.12	31.22	709479
2017-02-22	31.14	31.50	31.12	31.39	664839
2017-02-23	31.51	31.59	31.35	31.52	458682
2017-02-24	31.34	31.57	30.90	31.51	1080453
2017-02-27	31.59	31.62	31.23	31.37	768393
2017-02-28	31.20	31.56	31.16	31.52	1595268
2017-03-01	31.70	31.99	31.63	31.91	877689
2017-03-02	31.94	31.95	31.52	31.53	717171
2017-03-03	31.54	31.65	31.42	31.55	867819
2017-03-06	31.59	31.59	31.33	31.36	956619
2017-03-07	31.27	31.64	31.26	31.33	647274
2017-03-08	31.33	31.48	31.25	31.31	501264
2017-03-09	31.40	31.53	31.35	31.40	722727
2017-03-10	31.40	31.72	31.39	31.70	1013088
2017-03-13	31.73	31.86	31.61	31.76	967362
2017-03-14	31.74	31.77	31.48	31.69	976014
2017-03-15	31.67	31.93	31.61	31.88	946044
2017-03-16	31.90	32.02	31.68	31.83	1213317
2017-03-17	31.80	31.96	31.62	31.87	1282557
2017-03-20	31.72	31.91	31.67	31.73	791985
2017-03-21	31.73	31.74	31.17	31.20	981489
2017-03-22	31.14	31.37	31.07	31.21	879324
2017-03-23	31.12	31.45	31.12	31.22	718731
2017-03-24	31.21	31.47	31.03	31.07	582549
2017-03-27	30.94	31.14	30.50	31.10	811392
2017-03-28	31.08	31.50	31.06	31.41	543132
2017-03-29	31.29	31.65	31.29	31.48	1254198
2017-03-30	31.43	31.80	31.39	31.76	704802
2017-03-31	31.72	31.82	31.51	31.59	1479843
2017-04-03	31.51	31.87	31.25	31.40	1046229
2017-04-04	31.51	31.92	31.44	31.89	1068996
2017-04-05	32.10	32.15	31.53	31.59	934563
2017-04-06	31.57	31.63	31.34	31.46	1018425
2017-04-07	31.33	31.37	31.21	31.26	1214607
2017-04-10	31.26	31.42	31.18	31.42	765795
2017-04-11	31.38	31.62	31.27	31.58	860811
2017-04-12	31.61	31.65	31.28	31.31	562500
2017-04-13	31.27	31.33	30.97	31.02	832893
2017-04-17	31.02	31.61	30.97	31.58	916947
2017-04-18	31.56	31.80	31.46	31.58	744327
2017-04-19	31.66	31.81	31.57	31.72	688152
2017-04-20	31.76	31.85	31.51	31.71	897591
2017-04-21	31.71	31.80	31.63	31.66	623961
2017-04-24	31.88	32.01	31.77	31.87	516324
2017-04-25	31.94	32.33	31.81	32.17	1107039
2017-04-26	32.33	33.04	32.19	32.50	1284564
2017-04-27	32.53	32.70	32.40	32.61	971967
2017-04-28	32.70	32.70	32.30	32.32	1025859
2017-05-01	32.41	32.45	32.17	32.33	665256
2017-05-02	32.31	32.41	32.06	32.16	699669
2017-05-03	32.05	32.30	32.02	32.21	903453
2017-05-04	32.26	32.44	32.22	32.40	632973
2017-05-05	32.42	32.42	32.24	32.41	721422
2017-05-08	32.37	32.50	32.08	32.09	836481
2017-05-09	32.15	32.19	31.71	31.79	727455
2017-05-10	31.78	32.03	31.74	31.82	892215
2017-05-11	31.78	31.83	31.50	31.77	751677
2017-05-12	31.66	31.83	31.64	31.73	593067
2017-05-15	31.73	31.99	31.73	31.89	600942
2017-05-16	31.79	31.86	31.59	31.77	804552
2017-05-17	31.55	31.67	31.27	31.48	911010
2017-05-18	31.36	31.94	31.35	31.75	1209777
2017-05-19	31.72	31.84	31.54	31.59	704517
2017-05-22	31.63	31.87	31.02	31.50	1058958
2017-05-23	31.45	31.62	31.36	31.60	1248225
2017-05-24	31.62	31.84	31.58	31.69	875415
2017-05-25	31.67	31.78	31.57	31.68	1035798
2017-05-26	31.67	31.86	31.61	31.85	540075
2017-05-30	31.74	31.74	31.49	31.66	1103079
2017-05-31	31.71	32.42	31.51	32.42	3046734
2017-06-01	32.59	32.75	32.17	32.74	1632264
2017-06-02	32.70	33.07	32.70	32.93	1187640
2017-06-05	32.86	33.04	32.70	32.78	2004804
2017-06-06	32.70	32.84	32.27	32.38	1044423
2017-06-07	32.31	32.45	31.52	31.68	1670517
2017-06-08	31.60	31.79	31.40	31.59	1697466
2017-06-09	30.81	31.01	30.67	30.93	10839975
2017-06-12	31.10	31.26	30.83	31.15	3923559
2017-06-13	31.15	31.37	31.10	31.30	3034452
2017-06-14	31.33	31.43	31.24	31.42	1571187
2017-06-15	31.33	31.57	31.20	31.44	1405917
2017-06-16	31.43	31.62	31.29	31.48	2637273
2017-06-19	31.56	31.77	31.53	31.57	1733751
2017-06-20	31.61	31.66	31.47	31.51	1634337
2017-06-21	31.61	31.76	31.32	31.44	1554165
2017-06-22	31.43	31.57	30.99	31.01	979446
2017-06-23	31.10	31.20	30.86	30.98	5206335
2017-06-26	30.95	31.16	30.89	30.97	1354632
2017-06-27	30.96	31.21	30.78	30.99	1197450
2017-06-28	31.17	31.52	31.04	31.45	1495944
2017-06-29	31.52	31.53	31.27	31.39	1898244
2017-06-30	31.41	31.54	30.78	31.10	1580847
2017-07-03	31.26	31.83	31.10	31.56	811080
2017-07-05	31.58	31.85	31.42	31.74	1250118
2017-07-06	31.54	31.72	31.37	31.40	1246500
2017-07-07	31.43	31.77	31.41	31.74	1162884
2017-07-10	31.70	31.90	31.70	31.82	1476882
2017-07-11	31.90	32.00	31.84	31.93	1396131
2017-07-12	32.05	32.13	31.89	32.06	1191477
2017-07-13	32.12	32.28	32.00	32.10	1191822
2017-07-14	31.98	32.15	31.68	32.05	1117947
2017-07-17	32.06	32.37	31.94	32.18	1101915
2017-07-18	32.16	32.33	32.06	32.26	1069254
2017-07-19	32.26	32.54	32.26	32.48	760848
2017-07-20	32.56	32.68	32.39	32.66	969021
2017-07-21	32.67	32.85	32.56	32.83	718530
2017-07-24	32.89	32.94	32.72	32.83	1942782
2017-07-25	33.02	33.09	32.80	33.04	2442381
2017-07-26	33.16	33.16	32.79	33.01	1639122
2017-07-27	33.05	33.05	31.22	31.54	3529605
2017-07-28	31.48	32.03	31.44	31.97	1465662
2017-07-31	31.99	32.45	31.93	32.42	1213854
2017-08-01	32.46	32.60	32.26	32.53	973113
2017-08-02	32.57	32.74	32.44	32.63	886044
2017-08-03	32.69	32.81	32.45	32.57	1154958
2017-08-04	32.70	32.73	32.44	32.68	1121901
2017-08-07	32.78	32.78	32.34	32.42	1144965
2017-08-08	32.37	32.49	32.33	32.42	727542
2017-08-09	32.31	32.46	32.23	32.31	1176222
2017-08-10	32.26	32.32	32.10	32.18	987846
2017-08-11	32.17	32.39	32.01	32.05	792678
2017-08-14	32.44	32.44	32.10	32.22	1135047
2017-08-15	32.19	32.42	32.17	32.31	1095222
2017-08-16	32.31	32.46	32.10	32.22	958686
2017-08-17	32.21	32.25	32.06	32.13	1131201
2017-08-18	32.00	32.10	31.89	32.06	1021110
2017-08-21	32.06	32.26	31.97	32.14	959397
2017-08-22	32.18	32.37	32.11	32.34	1647912
2017-08-23	32.30	32.53	32.24	32.33	892929
2017-08-24	32.40	32.41	32.13	32.23	2123037
2017-08-25	32.26	32.52	32.26	32.47	1344897
2017-08-28	32.38	32.43	31.96	32.12	2432790
2017-08-29	32.06	32.23	32.04	32.13	1430574
2017-08-30	31.98	32.41	31.96	32.22	1495917
2017-08-31	32.22	32.49	32.12	32.45	2064900
2017-09-01	32.50	32.61	32.33	32.55	2064057
2017-09-05	32.43	32.45	31.58	31.71	4359462
2017-09-06	31.62	31.83	31.35	31.58	3152199
2017-09-07	31.64	31.64	30.17	30.51	3401121
2017-09-08	30.39	31.58	30.21	31.44	5880198
2017-09-11	31.93	32.74	31.83	32.30	2603622
2017-09-12	32.39	32.63	32.23	32.56	1589262
2017-09-13	32.55	32.72	32.30	32.66	1498368
2017-09-14	32.65	32.71	32.05	32.16	1483389
2017-09-15	32.18	32.45	32.03	32.14	3145962
2017-09-18	32.24	32.34	32.10	32.29	1303065
2017-09-19	32.30	32.40	32.11	32.13	1293564
2017-09-20	32.06	32.30	31.84	32.21	1147200
2017-09-21	32.06	32.71	32.06	32.70	1090221
2017-09-22	32.54	32.79	32.54	32.70	937113
2017-09-25	32.65	32.83	32.33	32.68	1093056
2017-09-26	32.70	32.76	32.33	32.71	1042626
2017-09-27	32.86	33.02	32.74	32.91	1720854
2017-09-28	32.96	33.00	32.71	32.99	1047795
2017-09-29	33.04	33.12	32.78	32.83	2340747
2017-10-02	32.91	33.35	32.80	33.33	1704138
2017-10-03	33.31	33.56	33.23	33.36	1354167
2017-10-04	33.32	33.32	33.08	33.23	1435146
2017-10-05	33.16	33.54	33.12	33.43	858363
2017-10-06	33.44	33.64	33.24	33.31	1471389
2017-10-09	33.28	33.35	33.12	33.17	543051
2017-10-10	33.27	33.37	32.99	33.05	831837
2017-10-11	32.95	32.97	32.72	32.86	830325
2017-10-12	32.95	32.98	32.77	32.85	1103073
2017-10-13	32.77	33.11	32.27	32.78	2678472
2017-10-16	32.89	33.13	32.79	32.97	1261641
2017-10-17	33.06	33.23	32.93	33.20	839529
2017-10-18	33.24	33.50	33.08	33.43	1175808
2017-10-19	33.28	33.76	33.24	33.72	1284411
2017-10-20	33.83	34.09	33.77	34.05	1534371
2017-10-23	33.98	34.20	33.89	34.13	1266993
2017-10-24	34.15	34.19	33.95	33.98	1521807
2017-10-25	33.89	34.14	33.66	34.04	2150928
2017-10-26	33.65	33.84	32.64	33.54	3422775
2017-10-27	33.54	33.62	33.13	33.24	1863888
2017-10-30	33.17	33.37	33.13	33.28	1612767
2017-10-31	33.26	33.43	33.16	33.21	3282540
2017-11-01	33.30	33.30	32.59	32.62	1568223
2017-11-02	32.71	33.10	31.61	31.79	3304185
2017-11-03	31.70	31.92	31.34	31.50	2426664
2017-11-06	31.50	31.88	31.34	31.85	1260576
2017-11-07	31.95	32.19	31.73	31.87	1392033
2017-11-08	31.80	31.97	31.63	31.82	1415268
2017-11-09	31.64	32.05	31.49	31.97	1060494
2017-11-10	31.96	32.00	31.46	31.78	1358499
2017-11-13	31.63	32.01	31.56	31.90	1667718
2017-11-14	31.91	32.05	31.75	31.85	1342485
2017-11-15	31.76	32.21	31.50	32.15	1647819
2017-11-16	32.20	32.23	31.84	31.90	1642710
2017-11-17	31.76	32.03	31.72	31.99	1018779
2017-11-20	31.99	32.15	31.68	31.93	1285296
2017-11-21	32.00	32.36	31.93	32.34	1616400
2017-11-22	32.33	32.37	31.82	31.87	1126074
2017-11-24	31.97	31.97	31.69	31.89	593571
2017-11-27	31.87	32.14	31.83	32.09	942804
2017-11-28	32.08	32.31	32.05	32.23	831636
2017-11-29	32.26	32.34	31.92	32.08	1414062
2017-11-30	32.07	32.10	31.24	31.56	4425876
2017-12-01	31.54	31.80	31.29	31.62	1900401
2017-12-04	31.73	31.73	31.18	31.21	1365999
2017-12-05	31.31	31.36	30.79	30.90	1284312
2017-12-06	30.83	31.07	30.72	30.95	1166925
2017-12-07	30.84	30.97	30.55	30.62	1190595
2017-12-08	30.75	30.83	30.49	30.67	999549
2017-12-11	30.58	30.88	30.49	30.86	1494342
2017-12-12	30.81	30.83	30.36	30.75	1103346
2017-12-13	30.81	30.81	30.08	30.17	1696239
2017-12-14	30.18	30.28	29.85	29.93	1875411
2017-12-15	29.90	30.77	29.90	30.67	3076455
2017-12-18	30.73	30.85	30.42	30.46	1212303
2017-12-19	30.44	30.55	30.11	30.17	1247808
2017-12-20	30.26	30.40	29.82	29.85	1181964
2017-12-21	29.86	29.99	29.77	29.83	1204857
2017-12-22	29.83	30.08	29.80	29.90	869583
2017-12-26	29.84	30.33	29.84	30.09	770049
2017-12-27	30.09	30.30	29.96	30.16	1146549
2017-12-28	30.19	30.32	29.94	30.28	829722
2017-12-29	30.33	30.41	30.23	30.26	1167279
2018-01-02	30.40	30.42	29.38	29.43	1334088
2018-01-03	29.47	30.02	29.11	29.46	1887747
2018-01-04	29.46	29.84	29.07	29.57	1835205
2018-01-05	29.66	29.87	29.31	29.45	1257210
2018-01-08	29.47	29.58	29.22	29.46	1380327
2018-01-09	29.40	29.57	29.07	29.08	1293570
2018-01-10	29.05	29.11	28.89	28.92	1373598
2018-01-11	28.86	29.75	28.86	29.62	2808360
2018-01-12	29.73	30.26	29.64	30.23	2150514
2018-01-16	30.22	30.65	30.20	30.46	1957638
2018-01-17	30.62	30.68	29.97	30.33	2122410
2018-01-18	30.41	30.68	29.88	29.97	1448601
2018-01-19	30.00	30.44	29.90	30.38	1447611
2018-01-22	30.46	31.59	30.44	30.92	1987680
2018-01-23	30.84	31.20	30.27	31.13	1525812
2018-01-24	31.12	31.35	30.98	31.14	1051125
2018-01-25	31.09	31.11	30.72	30.79	957603
2018-01-26	30.94	30.95	30.56	30.70	1344996
2018-01-29	30.58	30.78	30.32	30.43	1160751
2018-01-30	30.36	30.71	30.17	30.28	1409913
2018-01-31	30.29	30.47	30.16	30.31	2036589
2018-02-01	30.17	30.61	30.13	30.41	1735530
2018-02-02	30.41	30.66	30.21	30.32	947862
2018-02-05	30.13	30.33	29.15	29.20	1458723
2018-02-06	28.82	29.28	28.69	28.95	2096817
2018-02-07	28.91	29.55	28.72	29.33	2218062
2018-02-08	29.32	29.34	28.66	28.67	1918785
2018-02-09	28.85	29.17	28.45	28.96	1773444
2018-02-12	29.09	29.32	28.64	28.97	1372311
2018-02-13	29.00	29.21	28.52	29.14	1873929
2018-02-14	29.30	30.02	28.94	30.01	2075181
2018-02-15	30.15	30.34	28.73	29.95	1794618
2018-02-16	29.82	30.08	28.96	29.95	1070505
2018-02-20	29.78	29.81	29.05	29.57	2384451
2018-02-21	29.70	29.98	29.34	29.61	1507599
2018-02-22	29.60	29.74	29.00	29.31	1793877
2018-02-23	29.29	29.73	29.21	29.33	884295
2018-02-26	29.49	29.70	29.15	29.53	1621605
2018-02-27	29.61	29.83	29.35	29.68	1583742
2018-02-28	29.79	29.94	29.36	29.41	1844817
2018-03-01	29.32	29.50	28.72	28.75	1731717
2018-03-02	28.54	28.84	28.54	28.71	1798980
2018-03-05	28.77	29.85	28.72	29.71	3101463
2018-03-06	29.69	30.09	29.24	30.02	2110260
2018-03-07	29.87	30.00	29.36	29.89	1423302
2018-03-08	29.92	29.98	29.50	29.57	2199819
2018-03-09	29.58	29.60	29.25	29.36	8717790
2018-03-12	29.52	29.85	28.24	28.38	6786330
2018-03-13	28.56	28.65	28.27	28.48	3013572
2018-03-14	28.62	28.62	28.08	28.14	3201282
2018-03-15	28.26	28.26	27.95	28.09	3147462
2018-03-16	28.17	28.59	28.14	28.35	3019470
2018-03-19	28.31	28.51	28.06	28.47	1937988
2018-03-20	28.60	28.95	28.48	28.65	1742037
2018-03-21	28.73	28.93	28.53	28.61	1858212
2018-03-22	28.65	28.74	28.09	28.12	2188737
2018-03-23	28.06	28.48	27.78	27.80	2787912
2018-03-26	28.01	28.11	27.72	28.10	2001945
2018-03-27	28.09	28.55	27.93	28.16	2462250
2018-03-28	28.23	28.72	27.86	28.60	1616484
2018-03-29	28.67	28.77	28.28	28.53	3272916
2018-04-02	28.52	28.69	28.19	28.40	1854393
2018-04-03	28.56	28.76	28.41	28.67	1282959
2018-04-04	28.37	28.88	28.26	28.84	1227285
2018-04-05	28.88	28.93	28.67	28.80	888381
2018-04-06	28.66	28.93	28.35	28.47	1114182
2018-04-09	27.23	27.48	26.67	26.79	4588131
2018-04-10	26.94	26.97	26.21	26.26	3565584
2018-04-11	26.21	26.75	26.07	26.60	2295744
2018-04-12	26.78	27.13	26.78	26.98	1840209
2018-04-13	26.97	27.44	26.86	26.97	1741848
2018-04-16	27.07	27.46	26.99	27.38	1406103
2018-04-17	27.41	27.53	27.03	27.23	1641687
2018-04-18	27.28	27.35	26.81	26.83	2060826
2018-04-19	26.79	27.03	26.75	26.86	1396296
2018-04-20	26.90	27.18	26.82	27.02	1444410
2018-04-23	27.11	27.29	26.92	27.04	1209588
2018-04-24	26.96	27.27	26.84	26.95	1652406
2018-04-25	27.00	27.16	26.75	26.87	1190970
2018-04-26	26.87	27.19	26.76	27.11	1214634
2018-04-27	27.17	27.39	27.11	27.23	1039167
2018-04-30	27.18	27.29	26.70	26.71	2002218
2018-05-01	26.69	26.96	26.43	26.88	2234601
2018-05-02	27.11	27.50	25.82	26.31	4140309
2018-05-03	26.21	26.44	25.71	25.98	3709317
2018-05-04	26.02	26.49	25.93	26.28	2400741
2018-05-07	26.51	26.77	26.18	26.38	3374364
2018-05-08	26.41	26.79	26.22	26.66	1998258
2018-05-09	26.60	26.62	26.42	26.46	1774338
2018-05-10	26.53	26.69	26.38	26.52	1199040
2018-05-11	26.50	26.66	26.48	26.55	1544172
2018-05-14	26.65	26.67	26.25	26.39	1938351
2018-05-15	26.15	26.38	25.93	26.05	2710791
2018-05-16	26.08	26.45	26.04	26.25	1489191
2018-05-17	26.34	26.46	26.16	26.27	1321197
2018-05-18	26.17	26.27	26.06	26.22	1310514
2018-05-21	26.33	26.56	26.06	26.53	1282899
2018-05-22	26.49	26.66	26.42	26.55	913920
2018-05-23	26.51	26.54	26.20	26.25	834312
2018-05-24	26.23	26.26	25.95	26.19	1750347
2018-05-25	26.18	26.63	26.17	26.34	1388421
2018-05-29	26.18	26.21	25.95	26.00	1545312
2018-05-30	26.18	26.52	26.10	26.36	1523586
2018-05-31	26.33	26.33	26.04	26.15	3772137
2018-06-01	26.35	26.69	26.22	26.61	2347548
2018-06-04	26.67	27.05	26.61	26.90	2211069
2018-06-05	26.90	27.19	26.75	27.03	3087003
2018-06-06	27.09	27.29	26.84	27.20	4060635
2018-06-07	27.18	27.31	27.10	27.21	2431674
2018-06-08	27.28	28.12	27.25	28.10	2297409
2018-06-11	28.05	28.05	27.65	27.83	1540767
2018-06-12	27.97	27.97	27.59	27.71	2174133
2018-06-13	27.75	27.87	27.51	27.52	1155960
2018-06-14	27.52	27.52	26.98	27.04	2595654
2018-06-15	26.96	27.35	26.73	26.84	3377214
2018-06-18	26.64	26.84	26.45	26.79	2198811
2018-06-19	26.80	27.06	26.75	26.91	2134293
2018-06-20	26.90	27.15	26.80	27.02	1402053
2018-06-21	27.39	28.10	26.00	26.36	1699879
2018-06-22	26.54	26.74	26.25	26.48	2913548
2018-06-25	26.55	26.81	26.35	26.61	1770515
2018-06-26	26.59	26.73	26.17	26.41	1980334
2018-06-27	26.48	26.60	26.26	26.27	2012651
2018-06-28	26.16	26.57	26.16	26.42	1848320
2018-06-29	26.50	26.83	26.44	26.46	1529759
2018-07-02	26.25	26.64	26.25	26.63	1249437
2018-07-03	26.65	26.92	26.65	26.76	537300
2018-07-05	26.96	26.99	26.66	26.93	926234
2018-07-06	26.98	27.30	26.68	27.28	1482625
2018-07-09	27.25	27.96	26.95	27.89	1858013
2018-07-10	28.00	28.25	27.86	28.24	1783995
2018-07-11	28.06	28.22	27.82	28.04	1988892
2018-07-12	28.18	28.26	27.89	28.08	1873982
2018-07-13	28.18	28.46	28.08	28.43	1642369
2018-07-16	28.45	28.73	28.23	28.53	1141387
2018-07-17	28.53	28.71	28.33	28.36	1008437
2018-07-18	28.46	29.02	28.40	28.95	1288539
2018-07-19	28.87	29.04	28.65	29.01	1000979
2018-07-20	29.04	29.29	28.80	29.05	1466901
2018-07-23	28.99	29.10	28.77	29.04	515647
2018-07-24	29.17	29.25	28.90	29.13	1916722
2018-07-25	29.15	29.51	28.99	29.50	1700688
2018-07-26	29.59	30.08	29.39	30.00	1419519
2018-07-27	30.04	30.33	29.90	30.14	1315374
2018-07-30	30.22	30.59	29.73	30.34	1295782
2018-07-31	30.47	30.70	30.17	30.56	1868988
2018-08-01	30.26	30.97	29.65	30.06	1990494
2018-08-02	30.00	30.42	29.85	30.04	1884659
2018-08-03	30.05	30.52	29.63	29.96	968485
2018-08-06	30.07	30.24	29.85	30.11	785927
2018-08-07	30.14	30.34	29.93	30.21	983310
2018-08-08	30.27	30.41	29.96	30.30	676987
2018-08-09	30.19	30.43	30.14	30.34	653587
2018-08-10	30.17	30.26	29.96	30.22	796200
2018-08-13	30.14	30.54	30.04	30.10	580893
2018-08-14	30.10	30.39	29.97	30.27	879564
2018-08-15	30.13	30.58	30.13	30.26	651645
2018-08-16	30.33	30.67	30.15	30.45	774625
2018-08-17	30.40	30.72	30.40	30.63	732694
2018-08-20	30.69	30.96	30.53	30.54	532079
2018-08-21	30.44	30.80	30.44	30.73	774548
2018-08-22	30.68	30.68	30.26	30.33	654541
2018-08-23	30.34	30.60	30.27	30.58	528649
2018-08-24	30.53	30.99	30.53	30.87	715475
2018-08-27	30.87	31.22	30.87	31.14	751891
2018-08-28	31.27	31.32	30.89	30.89	541861
2018-08-29	30.93	31.09	30.80	30.87	512868
2018-08-30	30.83	30.88	30.49	30.60	1160449
2018-08-31	30.61	30.66	30.36	30.57	1257669
2018-09-04	30.50	30.79	30.45	30.59	999587
2018-09-05	30.55	30.73	30.47	30.59	1337901
2018-09-06	30.55	30.72	30.35	30.36	1376656
2018-09-07	30.37	30.58	30.13	30.28	671934
2018-09-10	30.36	30.36	29.95	30.08	484679
2018-09-11	30.03	30.35	29.94	30.23	890562
2018-09-12	30.17	30.21	29.95	30.00	798280
2018-09-13	30.03	30.51	30.02	30.35	1033015
2018-09-14	30.40	30.55	30.34	30.40	1583636
2018-09-17	30.45	30.45	29.96	30.18	1833176
2018-09-18	30.27	30.34	30.10	30.24	1241686
2018-09-19	30.23	30.35	30.11	30.15	1046251
2018-09-20	30.26	30.36	30.17	30.22	1305750
2018-09-21	30.10	30.46	30.00	30.20	2415466
2018-09-24	30.15	30.19	29.84	29.91	1045531
2018-09-25	29.89	30.03	29.64	29.65	740382
2018-09-26	29.75	29.79	29.39	29.53	1205692
2018-09-27	29.63	29.87	29.54	29.59	723135
2018-09-28	29.45	29.86	29.40	29.81	1262920
2018-10-01	29.84	30.00	29.26	29.31	577162
2018-10-02	29.27	29.47	29.18	29.44	775907
2018-10-03	29.61	30.00	29.27	29.29	1148088
2018-10-04	29.22	29.33	28.73	28.94	1001058
2018-10-05	28.99	29.07	28.70	28.71	825529
2018-10-08	28.76	29.07	28.69	28.85	632942
2018-10-09	28.80	29.03	28.72	28.87	855478
2018-10-10	28.79	28.90	28.07	28.09	1198928
2018-10-11	28.05	28.14	27.32	27.32	1264684
2018-10-12	27.63	27.73	26.82	27.20	1150538
2018-10-15	27.19	27.60	27.19	27.36	719582
2018-10-16	27.51	28.09	27.38	27.92	1042754
2018-10-17	27.91	28.41	27.85	28.05	911385
2018-10-18	27.92	28.02	27.49	27.62	932396
2018-10-19	27.62	27.93	27.50	27.71	633400
2018-10-22	27.76	27.93	27.23	27.40	793098
2018-10-23	27.09	27.29	26.89	26.96	970140
2018-10-24	26.87	27.07	26.12	26.16	1325739
2018-10-25	26.23	26.86	26.23	26.57	947978
2018-10-26	26.37	26.87	26.32	26.70	1328367
2018-10-29	26.90	27.20	26.62	26.77	1163102
2018-10-30	26.88	27.75	26.77	27.64	1380305
2018-10-31	28.40	28.88	27.83	28.37	2032332
2018-11-01	28.52	29.00	28.12	28.69	2080990
2018-11-02	28.90	29.00	27.67	28.03	1048999
2018-11-05	28.11	28.41	27.71	27.83	1367996
2018-11-06	27.79	28.03	27.49	27.88	1241349
2018-11-07	27.95	28.35	27.94	28.16	653513
2018-11-08	28.12	28.42	27.98	28.35	705906
2018-11-09	28.32	28.56	28.05	28.35	1204546
2018-11-12	28.37	28.43	27.95	28.01	1003005
2018-11-13	28.00	28.36	27.97	28.15	955093
2018-11-14	28.25	28.31	27.73	27.89	841739
2018-11-15	27.81	28.32	27.60	28.30	775744
2018-11-16	28.10	28.35	27.95	28.26	702308
2018-11-19	28.25	28.43	28.01	28.25	956538
2018-11-20	28.04	28.12	27.81	27.92	1199300
2018-11-21	27.97	28.33	27.69	28.00	823599
2018-11-23	27.80	28.17	27.65	28.00	358234
2018-11-26	28.16	28.36	28.00	28.16	714815
2018-11-27	28.08	28.23	27.79	27.87	936863
2018-11-28	27.91	28.53	27.64	28.45	1048945
2018-11-29	28.27	28.70	28.27	28.38	759755
2018-11-30	28.45	28.73	28.41	28.62	2792642
2018-12-03	28.71	28.88	28.17	28.39	840750
2018-12-04	28.15	28.49	27.88	27.94	961679
2018-12-06	27.44	27.82	27.22	27.75	1537394
2018-12-07	27.62	28.11	27.62	27.74	1597408
2018-12-10	27.77	28.00	27.34	27.57	1192022
2018-12-11	27.78	27.85	27.19	27.24	859094
2018-12-12	27.50	27.60	27.17	27.18	889765
2018-12-13	27.23	27.38	26.77	27.05	1242439
2018-12-14	26.86	27.09	26.66	26.86	1294603
2018-12-17	26.85	26.99	26.28	26.41	915948
2018-12-18	26.50	26.94	26.50	26.79	1296409
2018-12-19	26.76	27.04	26.28	26.41	1724182
2018-12-20	26.36	26.46	25.70	25.90	1167672
2018-12-21	25.90	26.33	25.54	25.55	1663073
2018-12-24	25.38	26.94	24.79	24.80	994604
2018-12-26	24.91	25.94	24.85	25.92	1691607
2018-12-27	25.60	26.56	24.99	26.54	1413449
2018-12-28	26.55	26.60	26.18	26.39	1670676
2018-12-31	26.39	26.76	26.26	26.72	1198682
2019-01-02	26.37	26.52	26.04	26.19	818391
2019-01-03	25.97	26.16	25.75	25.78	896959
2019-01-04	25.98	26.48	25.07	26.39	913205
2019-01-07	26.38	26.72	26.26	26.33	766800
2019-01-08	26.42	26.50	25.85	26.43	1098884
2019-01-09	27.47	27.47	26.56	26.77	658648
2019-01-10	26.65	27.13	26.59	27.12	620559
2019-01-11	26.95	26.95	26.29	26.68	960138
2019-01-14	26.52	26.98	26.49	26.91	943048
2019-01-15	26.90	27.63	26.80	27.59	1433397
2019-01-16	27.85	27.90	27.48	27.87	1254649
2019-01-17	27.84	28.28	27.75	28.24	1029493
2019-01-18	28.32	28.70	28.26	28.48	1030893
2019-01-22	28.47	28.61	28.15	28.42	676523
2019-01-23	28.53	28.63	28.37	28.57	802061
2019-01-24	28.54	28.96	28.52	28.80	1186164
2019-01-25	28.90	29.02	28.74	28.83	779220
2019-01-28	28.73	28.85	28.60	28.74	828971
2019-01-29	28.73	28.93	28.60	28.79	686515
2019-01-30	28.82	29.27	28.74	29.25	1086124
2019-01-31	29.18	29.40	29.15	29.35	1037566
2019-02-01	29.44	29.75	29.31	29.74	590741
2019-02-04	29.68	30.00	29.51	29.98	664423
2019-02-05	30.00	30.30	29.74	30.28	862890
2019-02-06	30.24	30.33	29.95	30.27	627596
2019-02-07	30.13	30.47	30.12	30.37	804478
2019-02-08	30.14	30.40	29.95	30.31	769664
2019-02-11	30.31	30.36	30.10	30.33	880084
2019-02-12	30.46	30.96	30.29	30.83	1698433
2019-02-13	31.00	32.30	30.85	31.96	1898882
2019-02-14	31.93	31.94	31.09	31.12	1641105
2019-02-15	31.36	31.86	31.36	31.50	2055797
2019-02-19	31.46	32.15	31.31	32.07	1228392
2019-02-20	32.10	32.35	31.97	32.30	1011966
2019-02-21	32.28	32.37	32.05	32.29	809078
2019-02-22	32.34	32.42	32.17	32.30	1398868
2019-02-25	32.38	32.50	32.18	32.26	1632557
2019-02-26	32.08	32.45	32.08	32.38	1563312
2019-02-27	32.24	32.49	31.83	32.36	1475072
2019-02-28	32.38	32.83	32.24	32.67	1573974
2019-03-01	32.79	33.04	32.60	32.87	1093755
2019-03-04	32.91	33.04	32.53	32.94	1027134
2019-03-05	32.95	32.98	32.62	32.84	758110
2019-03-06	32.78	32.99	32.54	32.58	684369
2019-03-07	32.54	32.67	32.18	32.24	985349
2019-03-08	31.99	32.37	31.53	32.11	1139496
2019-03-11	32.27	32.52	32.09	32.38	743506
2019-03-12	32.50	32.70	32.24	32.41	1313471
2019-03-13	32.58	32.65	32.28	32.42	894301
2019-03-14	32.40	32.65	32.29	32.55	993271
2019-03-15	32.64	32.99	32.48	32.87	1289869
2019-03-18	32.88	32.99	32.69	32.84	1196940
2019-03-19	32.97	33.05	32.31	32.36	1079634
2019-03-20	32.30	32.41	31.94	31.98	681144
2019-03-21	31.94	32.46	31.85	32.29	1345765
2019-03-22	32.07	32.33	31.89	32.06	1066895
2019-03-25	32.11	32.33	31.94	31.97	895512
2019-03-26	32.11	32.35	31.91	31.96	864630
2019-03-27	31.97	32.26	31.96	32.07	3937888
2019-03-28	32.05	32.23	31.68	32.00	774127
2019-03-29	32.22	32.45	32.00	32.32	2403051
2019-04-01	32.58	32.69	32.34	32.66	1205387
2019-04-02	32.63	32.63	32.33	32.42	732013
2019-04-03	32.49	32.50	32.10	32.48	902263
2019-04-04	32.59	32.67	32.33	32.47	733121
2019-04-05	32.48	32.61	32.35	32.59	842427
2019-04-08	32.57	32.72	32.41	32.68	639013
2019-04-09	32.51	32.52	32.09	32.11	872164
2019-04-10	32.24	32.41	32.06	32.34	1497805
2019-04-11	32.42	32.66	32.28	32.63	1395493
2019-04-12	32.75	32.94	32.65	32.89	712075
2019-04-15	32.83	32.97	32.46	32.49	682088
2019-04-16	32.56	33.25	32.56	32.91	992844
2019-04-17	33.01	33.01	32.46	32.62	545541
2019-04-18	32.65	32.91	32.48	32.53	716934
2019-04-22	32.37	32.45	32.12	32.19	1477392
2019-04-23	32.24	32.78	32.13	32.75	1067754
2019-04-24	32.63	33.17	32.63	32.76	1395799
2019-04-25	32.59	32.92	32.42	32.85	1093198
2019-04-26	32.89	33.00	32.73	32.96	1864095
2019-04-29	33.00	33.57	33.00	33.30	1051863
2019-04-30	34.58	34.58	33.00	33.78	1332228
2019-05-01	34.00	34.45	33.80	33.85	1200307
2019-05-02	33.97	34.11	33.72	33.86	1032769
2019-05-03	33.86	34.16	33.79	34.15	653641
2019-05-06	33.74	34.22	33.74	34.14	743416
2019-05-07	33.99	34.16	33.53	33.63	1278979
2019-05-08	33.53	34.00	33.44	33.54	1283375
2019-05-09	33.29	33.57	33.10	33.42	799169
2019-05-10	33.30	34.00	33.24	33.96	894525
2019-05-13	33.56	33.66	33.20	33.32	1360164
2019-05-14	33.23	34.13	33.23	33.89	1539204
2019-05-15	33.69	34.28	33.69	34.04	1182450
2019-05-16	34.12	34.60	34.10	34.51	1508454
2019-05-17	34.23	34.55	33.60	33.78	1884100
2019-05-20	33.70	34.23	33.70	33.86	1154619
2019-05-21	33.96	34.44	33.83	34.40	1667938
2019-05-22	34.33	34.88	34.19	34.86	1352590
2019-05-23	34.57	34.72	34.25	34.44	700294
2019-05-24	34.59	34.72	34.31	34.40	731644
2019-05-28	34.41	34.62	33.81	33.97	2425960
2019-05-29	33.82	34.26	33.53	34.23	1316231
2019-05-30	34.35	34.65	34.23	34.27	958692
2019-05-31	34.06	34.47	33.98	34.43	1358164
2019-06-03	34.36	35.01	34.36	34.96	1460862
2019-06-04	35.09	35.19	34.54	34.88	1711153
2019-06-05	34.87	35.59	34.78	35.40	1780874
2019-06-06	35.47	35.70	35.40	35.58	1052985
2019-06-07	35.58	35.83	35.50	35.64	1848578
2019-06-10	35.65	35.68	35.37	35.42	1054869
2019-06-11	35.52	35.54	34.85	35.00	938830
2019-06-12	35.02	35.14	34.92	35.04	1270983
2019-06-13	35.14	35.24	34.89	35.04	1493391
2019-06-14	35.06	35.64	34.96	35.56	1702441
2019-06-17	35.67	35.71	35.43	35.52	639815
2019-06-18	35.53	35.82	35.49	35.78	845459
2019-06-19	35.75	36.14	35.72	36.10	740974
2019-06-20	36.23	36.46	36.07	36.42	1257240
2019-06-21	36.38	37.00	36.18	36.44	1883981
2019-06-24	36.35	36.66	36.10	36.18	1160692
2019-06-25	36.18	36.32	35.86	35.91	728541
2019-06-26	35.95	36.26	35.21	35.27	1053835
2019-06-27	35.72	36.24	35.55	36.19	3152058
2019-06-28	36.38	37.24	36.36	37.08	3001277
2019-07-01	37.65	37.87	37.02	37.84	1527339
2019-07-02	37.76	37.91	37.58	37.62	1120142
2019-07-03	37.86	38.09	37.76	37.94	928877
2019-07-05	37.88	38.01	37.68	37.98	1400470
2019-07-08	37.87	38.09	37.77	37.96	1211136
2019-07-09	37.95	38.45	37.93	38.42	1257473
2019-07-10	38.45	38.85	38.33	38.47	1149247
2019-07-11	38.49	38.53	38.02	38.36	1015830
2019-07-12	38.49	38.49	38.21	38.29	1024705
2019-07-15	38.35	38.47	38.18	38.42	1488362
2019-07-16	38.41	38.55	38.30	38.52	982908
2019-07-17	38.46	38.47	38.11	38.12	873557
2019-07-18	38.02	38.33	37.81	38.24	1547241
2019-07-19	38.04	38.23	37.55	37.58	1005431
2019-07-22	37.62	37.72	37.31	37.42	1041772
2019-07-23	37.40	37.57	37.15	37.56	602504
2019-07-24	37.42	37.83	37.30	37.79	1064542
2019-07-25	37.78	38.04	37.61	38.01	657266
2019-07-26	38.02	38.21	37.65	38.20	1026903
2019-07-29	38.19	38.46	38.02	38.20	1574039
2019-07-30	38.66	39.86	38.24	39.55	2441080
2019-07-31	39.60	39.82	38.42	38.69	2291573
2019-08-01	38.93	39.31	38.41	38.55	1146149
2019-08-02	38.54	38.99	38.32	38.72	879994
2019-08-05	38.31	38.50	37.57	37.76	1504727
2019-08-06	38.10	39.06	37.76	38.87	1499392
2019-08-07	38.49	39.66	38.19	39.26	1948962
2019-08-08	39.47	40.07	39.12	39.46	1798610
2019-08-09	39.40	39.57	39.18	39.39	1413792
2019-08-12	39.31	39.46	38.83	39.00	962409
2019-08-13	39.05	39.67	38.84	39.46	1171154
2019-08-14	38.85	39.32	38.27	38.33	694614
2019-08-15	38.44	39.00	38.34	38.91	882337
2019-08-16	39.17	39.83	38.94	39.75	1121593
2019-08-19	39.86	40.20	39.80	40.07	855571
2019-08-20	40.04	40.16	39.73	39.77	672775
2019-08-21	39.97	39.97	39.56	39.83	725605
2019-08-22	39.81	40.11	39.38	39.57	1044386
2019-08-23	39.48	39.84	38.43	38.61	1108748
2019-08-26	38.88	39.04	38.67	39.02	610737
2019-08-27	39.10	39.36	38.83	39.11	1758796
2019-08-28	39.09	39.36	38.85	39.32	1143267
2019-08-29	39.80	39.82	39.28	39.50	1677470
2019-08-30	39.72	39.79	39.43	39.50	1029040
2019-09-03	39.30	40.34	39.30	40.12	1640487
2019-09-04	40.13	40.85	40.13	40.82	1230580
2019-09-05	41.00	41.46	41.00	41.13	1274480
2019-09-06	41.11	41.57	41.11	41.31	1000794
2019-09-09	41.47	41.54	41.09	41.34	1544125
2019-09-10	41.32	41.40	40.30	40.61	1729395
2019-09-11	40.49	40.70	40.35	40.57	1421224
2019-09-12	40.70	40.82	40.40	40.44	1218542
2019-09-13	40.34	40.53	40.11	40.48	1036578
2019-09-16	40.33	40.66	40.27	40.56	928608
2019-09-17	40.49	41.10	40.44	40.96	2075548
2019-09-18	40.80	41.01	40.52	40.91	2003128
2019-09-19	41.03	41.50	40.96	41.14	991973
2019-09-20	41.15	41.25	40.72	41.00	1581469
2019-09-23	41.01	41.32	40.92	41.11	594855
2019-09-24	41.26	41.65	41.07	41.34	1567409
2019-09-25	41.33	42.03	41.23	41.97	1499305
2019-09-26	42.00	42.48	41.89	42.36	1334816
2019-09-27	42.49	42.68	41.83	42.05	1549610
2019-09-30	42.73	42.86	41.90	41.98	2509407
2019-10-01	42.28	42.31	41.33	41.43	1570102
2019-10-02	41.32	41.41	40.67	40.85	1346949
2019-10-03	40.85	41.13	40.52	41.12	869246
2019-10-04	41.24	42.01	41.24	41.86	1144537
2019-10-07	42.06	42.10	41.60	41.63	1406674
2019-10-08	41.50	41.63	40.74	40.77	1210312
2019-10-09	40.91	41.39	40.75	41.16	1595120
2019-10-10	41.07	41.49	41.01	41.16	914163
2019-10-11	41.32	41.72	41.19	41.49	1064076
2019-10-14	41.48	41.70	41.27	41.59	791218
2019-10-15	41.76	41.95	41.75	41.90	937316
2019-10-16	41.69	41.99	41.21	41.96	1159945
2019-10-17	42.07	42.31	41.84	42.00	1449106
2019-10-18	42.05	42.40	41.73	42.31	1069606
2019-10-21	42.29	42.72	42.25	42.59	847930
2019-10-22	42.46	42.55	41.29	41.36	1286134
2019-10-23	41.34	41.65	41.21	41.39	1750972
2019-10-24	41.40	41.65	41.24	41.39	1224307
2019-10-25	41.22	41.33	40.75	40.80	1138597
2019-10-28	40.95	41.37	40.56	40.70	964770
2019-10-29	40.50	41.31	40.46	41.03	1107219
2019-10-30	41.31	42.30	40.92	42.01	1889669
2019-10-31	41.88	42.19	41.20	41.76	1519906
2019-11-01	41.82	41.84	41.35	41.82	997220
2019-11-04	41.88	42.00	40.85	40.95	1109468
2019-11-05	40.99	41.06	40.23	40.54	2173640
2019-11-06	40.63	41.39	40.63	41.32	1471859
2019-11-07	41.28	41.41	40.42	40.46	1942823
2019-11-08	40.46	40.68	40.31	40.58	1129723
2019-11-11	40.38	40.85	40.38	40.79	903191
2019-11-12	40.66	40.69	40.16	40.52	1143884
2019-11-13	40.33	40.71	40.12	40.58	789935
2019-11-14	40.57	40.76	40.46	40.66	1144832
2019-11-15	40.71	40.77	40.38	40.63	1479552
2019-11-18	40.63	41.37	40.59	41.36	1106924
2019-11-19	41.40	41.82	41.18	41.50	1407081
2019-11-20	41.50	41.75	41.00	41.20	3552520
2019-11-21	41.22	41.35	40.58	40.58	1638062
2019-11-22	40.43	40.90	40.32	40.84	1259455
2019-11-25	40.88	41.31	40.79	41.20	1738484
2019-11-26	41.28	42.18	41.14	42.08	7021389
2019-11-27	42.05	42.29	41.74	42.23	1506070
2019-11-29	42.16	42.20	41.91	41.97	1064290
2019-12-02	42.01	42.10	41.51	41.52	1490793
2019-12-03	41.41	41.41	40.42	40.62	2590637
2019-12-04	40.58	41.42	40.58	41.04	1333001
2019-12-05	41.03	41.40	40.99	41.33	745821
2019-12-06	41.52	41.75	41.15	41.16	1070408
2019-12-09	41.07	41.58	40.96	41.45	937881
2019-12-10	41.49	41.57	41.07	41.16	843501
2019-12-11	41.04	41.20	40.83	41.02	915109
2019-12-12	41.05	41.68	41.05	41.66	1226878
2019-12-13	41.54	41.76	41.26	41.75	1350494
2019-12-16	41.80	42.17	41.60	42.06	1182991
2019-12-17	42.16	42.63	41.89	42.62	1343971
2019-12-18	42.59	42.67	42.25	42.34	1699660
2019-12-19	42.36	42.43	42.05	42.43	1031039
2019-12-20	42.57	43.02	42.39	42.67	1285091
2019-12-23	42.77	42.77	41.97	42.07	1428176
2019-12-24	42.07	42.16	41.84	42.01	220966
2019-12-26	41.92	42.19	41.82	42.18	410116
2019-12-27	42.16	42.62	42.00	42.56	775766
2019-12-30	42.56	42.77	42.53	42.73	837213
2019-12-31	42.72	43.03	42.71	42.89	764588
2020-01-02	43.01	43.40	42.88	43.40	1377071
2020-01-03	43.16	43.49	43.04	43.35	784853
2020-01-06	43.42	43.61	43.22	43.52	1272784
2020-01-07	43.59	43.60	43.13	43.16	1334752
2020-01-08	43.12	43.28	42.68	42.73	1285331
2020-01-09	42.81	43.63	42.77	43.60	1326310
2020-01-10	43.67	43.75	43.47	43.53	1409151
2020-01-13	43.50	43.78	43.31	43.69	928345
2020-01-14	43.74	44.09	43.53	43.67	1089260
2020-01-15	43.73	44.21	43.57	44.05	695555
2020-01-16	44.17	44.59	44.17	44.56	1209531
2020-01-17	44.81	45.26	44.63	45.17	1385955
2020-01-21	45.19	45.37	44.89	45.15	1081610
2020-01-22	45.29	45.59	45.08	45.48	1277586
2020-01-23	45.24	45.32	44.56	45.24	922677
2020-01-24	45.24	45.45	44.87	44.99	1131618
2020-01-27	44.20	44.88	44.02	44.55	969520
2020-01-28	44.77	45.05	44.65	44.66	2173063
2020-01-29	44.77	44.83	44.12	44.13	1448753
2020-01-30	43.90	44.52	43.55	44.48	3521550
2020-01-31	44.46	44.86	44.08	44.16	2061944
2020-02-03	44.32	45.06	44.32	44.68	2053616
2020-02-04	45.11	45.39	44.83	44.87	1351561
2020-02-05	45.15	45.74	44.85	45.72	2279312
2020-02-06	45.85	46.66	45.85	46.14	1309919
2020-02-07	46.08	46.31	45.78	46.15	783066
2020-02-10	46.18	46.84	46.05	46.78	1277031
2020-02-11	46.87	47.95	46.87	47.75	1781017
2020-02-12	47.27	47.47	46.03	47.04	1595004
2020-02-13	47.00	47.84	46.78	47.83	1286091
2020-02-14	47.84	47.98	47.25	47.68	1044539
2020-02-18	47.62	47.97	47.58	47.89	1223330
2020-02-19	48.00	48.32	47.86	48.18	1077597
2020-02-20	48.20	48.20	47.61	47.90	1720867
2020-02-21	47.80	47.99	47.01	47.12	1346716
2020-02-24	46.17	46.78	45.63	45.65	1352739
2020-02-25	45.71	45.85	44.36	44.39	1178131
2020-02-26	44.62	45.03	43.77	43.83	1364598
2020-02-27	43.20	43.84	42.33	42.42	2299208
2020-02-28	41.21	41.69	39.79	40.43	2915190
2020-03-02	40.50	42.54	40.26	42.49	1657685
2020-03-03	42.60	43.02	41.18	41.62	1045742
2020-03-04	42.11	43.11	41.71	43.08	997870
2020-03-05	42.05	42.26	40.70	41.17	1047350
2020-03-06	39.77	40.93	39.39	40.70	1534170
2020-03-09	37.60	38.42	36.12	36.65	1661992
2020-03-10	37.87	38.09	36.25	37.83	1846296
2020-03-11	36.54	37.10	35.43	35.88	1928359
2020-03-12	33.16	33.88	30.37	30.68	3018005
2020-03-13	32.38	32.85	30.38	32.77	3214581
2020-03-16	30.04	30.31	27.07	27.24	2928154
2020-03-17	27.73	30.52	25.95	30.22	3721558
2020-03-18	27.81	29.02	26.07	27.49	5941737
2020-03-19	27.00	28.60	26.53	27.06	3775108
2020-03-20	27.00	27.61	25.55	25.99	4155223
2020-03-23	25.67	25.67	22.54	23.26	3341166
2020-03-24	24.66	25.99	24.30	25.60	4464839
2020-03-25	26.00	26.41	24.66	25.72	6418420
2020-03-26	26.20	30.07	25.53	29.67	3721408
2020-03-27	28.22	30.18	28.10	29.07	3075057
2020-03-30	29.15	30.63	28.04	30.54	2062692
2020-03-31	30.16	30.16	28.03	28.46	5591678
2020-04-01	27.27	27.43	25.53	26.02	1982343
2020-04-02	25.67	27.23	25.67	26.32	2276391
2020-04-03	25.99	26.50	24.45	24.61	2294060
2020-04-06	26.02	27.38	25.96	27.03	2900969
2020-04-07	28.68	29.16	27.57	27.88	2842944
2020-04-08	28.12	29.04	27.45	28.69	1807023
2020-04-09	29.33	31.17	29.10	31.00	2283707
2020-04-13	30.74	30.74	28.98	29.22	1102951
2020-04-14	29.78	30.48	28.87	29.25	3814821
2020-04-15	28.76	28.76	27.31	27.35	1815943
2020-04-16	27.09	27.23	26.03	26.49	3566703
2020-04-17	27.59	28.04	26.73	27.15	2150122
2020-04-20	26.46	26.80	25.86	26.70	1890332
2020-04-21	25.71	26.08	25.18	25.29	1998017
2020-04-22	25.85	26.03	24.88	24.90	1992008
2020-04-23	25.04	25.40	24.23	24.26	1509750
2020-04-24	24.54	24.73	23.46	23.64	1955996
2020-04-27	23.98	24.85	23.76	24.65	3080742
2020-04-28	25.10	25.54	24.29	24.75	2221290
2020-04-29	25.52	26.00	25.09	25.58	1735562
2020-04-30	24.89	25.07	24.01	24.03	2052202
2020-05-01	23.43	23.64	22.80	23.11	2156454
2020-05-04	22.94	24.03	22.41	23.80	2242258
2020-05-05	24.64	25.66	23.69	23.74	3510361
2020-05-06	23.84	24.28	23.32	23.42	2981363
2020-05-07	23.81	24.89	23.81	24.71	3098001
2020-05-08	25.14	26.01	24.92	25.95	3114319
2020-05-11	25.60	25.70	25.16	25.26	2391232
2020-05-12	25.15	25.34	23.63	23.65	2466272
2020-05-13	23.82	23.82	22.06	22.24	2321833
2020-05-14	21.77	22.97	20.93	22.85	2519853
2020-05-15	22.70	23.04	22.22	22.98	2631475
2020-05-18	23.87	24.57	23.87	24.36	1811194
2020-05-19	24.13	24.54	23.68	24.28	2368794
2020-05-20	24.31	26.75	24.11	26.54	3960282
2020-05-21	26.54	27.69	26.12	27.45	3938515
2020-05-22	27.77	28.58	27.54	28.30	3130726
2020-05-26	29.75	30.10	28.89	29.39	2573701
2020-05-27	30.50	30.75	29.48	29.92	2916090
2020-05-28	30.21	30.33	28.80	29.04	2077802
2020-05-29	28.55	28.84	27.90	28.22	8330471
2020-06-01	28.45	29.28	27.87	29.10	2089214
2020-06-02	29.40	30.63	29.12	30.38	3248328
2020-06-03	31.10	32.80	30.94	32.35	2393491
2020-06-04	32.38	32.97	31.92	32.79	2382307
2020-06-05	34.94	35.49	34.24	34.98	3437882
2020-06-08	35.72	35.76	34.89	35.65	1825941
2020-06-09	34.58	34.94	34.23	34.38	1520979
2020-06-10	33.77	33.97	32.69	32.86	2501149
2020-06-11	31.50	32.09	30.23	30.30	2310622
2020-06-12	31.74	31.90	29.97	30.61	2318774
2020-06-15	29.44	31.22	29.29	30.93	1914715
2020-06-16	32.54	33.83	30.82	31.22	2891570
2020-06-17	31.16	31.51	30.65	30.71	1576734
2020-06-18	30.21	31.00	30.06	30.55	2351806
2020-06-19	31.17	31.17	29.33	29.33	5111616
2020-06-22	29.14	30.25	28.81	29.71	2698228
2020-06-23	30.27	30.35	29.36	29.56	1737429
2020-06-24	29.56	29.72	28.11	28.45	2497287
2020-06-25	28.01	29.01	28.01	28.88	1555723
2020-06-26	28.58	28.96	27.64	27.70	4415278
2020-06-29	28.04	28.57	27.63	28.37	1438481
2020-06-30	28.16	28.95	28.16	28.65	2012739
2020-07-01	28.70	29.03	27.98	28.15	1278965
2020-07-02	28.88	29.37	28.00	28.09	1286074
2020-07-06	28.80	29.17	28.27	28.50	1207004
2020-07-07	28.30	28.30	27.43	27.51	1327087
2020-07-08	27.37	28.06	27.00	27.65	2009262
2020-07-09	27.49	27.80	26.22	27.04	1792486
2020-07-10	27.14	28.30	26.91	28.23	1826572
2020-07-13	28.78	29.06	28.08	28.29	2312021
2020-07-14	28.26	29.21	28.20	28.90	2015786
2020-07-15	29.63	30.48	29.32	30.34	2510965
2020-07-16	30.18	31.28	30.00	30.82	1899984
2020-07-17	30.76	30.82	30.40	30.69	1735125
2020-07-20	30.49	30.55	29.85	30.04	1483268
2020-07-21	31.26	31.26	30.17	30.43	1929239
2020-07-22	30.11	30.82	30.01	30.74	1034198
2020-07-23	30.75	31.30	30.44	31.19	1806969
2020-07-24	31.20	31.20	30.67	30.85	1617396
2020-07-27	30.60	30.71	29.83	30.13	1502463
2020-07-28	30.27	30.59	30.07	30.10	1342345
2020-07-29	30.05	30.96	29.94	30.86	1514942
2020-07-30	30.04	31.79	29.95	31.11	2464511
2020-07-31	31.11	31.20	29.98	30.75	1930909
2020-08-03	30.80	31.17	30.42	30.95	1296267
2020-08-04	31.06	31.11	30.27	30.37	1311412
2020-08-05	30.53	31.10	30.48	30.82	1403391
2020-08-06	30.59	31.32	30.57	31.32	1699021
2020-08-07	31.18	32.54	30.96	32.49	1415525
2020-08-10	32.66	33.19	32.40	32.73	1590076
2020-08-11	33.44	33.68	32.70	32.85	1631416
2020-08-12	33.22	33.27	32.46	32.60	1243431
2020-08-13	32.47	32.71	31.98	32.36	694702
2020-08-14	32.04	32.55	31.92	32.25	764717
2020-08-17	32.24	32.24	31.48	31.76	1479827
2020-08-18	31.81	32.00	31.42	31.58	875663
2020-08-19	31.61	31.99	31.20	31.40	894959
2020-08-20	31.06	31.64	30.93	31.40	800456
2020-08-21	31.38	31.41	30.78	30.90	1022929
2020-08-24	31.01	31.99	30.88	31.95	791805
2020-08-25	32.15	32.18	31.37	31.47	884160
2020-08-26	31.43	31.59	31.01	31.39	1345104
2020-08-27	31.63	32.83	31.59	32.31	980905
2020-08-28	32.64	32.64	31.59	32.27	1269730
2020-08-31	32.11	32.17	31.45	31.54	1111544
2020-09-01	31.27	31.72	31.20	31.60	930147
2020-09-02	31.74	32.27	31.35	32.13	1233068
2020-09-03	32.33	33.05	31.98	32.12	1480176
2020-09-04	32.71	32.88	31.48	31.87	1141301
2020-09-08	31.50	31.50	30.47	31.00	1486306
2020-09-09	31.23	31.90	31.00	31.55	1697256
2020-09-10	31.60	31.77	31.06	31.16	1266764
2020-09-11	31.20	31.35	30.47	30.73	1294574
2020-09-14	31.06	31.37	30.75	31.04	1323252
2020-09-15	31.09	31.41	30.19	30.29	1905800
2020-09-16	30.49	31.14	30.37	30.61	1400701
2020-09-17	30.22	30.57	29.81	30.42	1581890
2020-09-18	30.37	30.48	29.31	29.48	3670174
2020-09-21	28.75	29.01	27.98	28.89	2901311
2020-09-22	28.99	29.71	28.74	29.00	1448553
2020-09-23	29.08	29.36	27.91	27.93	2045542
2020-09-24	27.97	28.47	27.41	28.14	2230816
2020-09-25	27.78	28.51	27.77	28.45	1647925
2020-09-28	29.02	29.72	28.88	29.26	1800021
2020-09-29	29.09	29.31	28.51	28.87	1276558
2020-09-30	29.10	29.72	29.01	29.25	2362061
2020-10-01	29.35	29.70	29.12	29.40	1291326
2020-10-02	28.86	29.94	28.60	29.70	701834
2020-10-05	30.02	30.69	29.68	30.64	989999
2020-10-06	30.95	30.95	30.03	30.18	936690
2020-10-07	30.40	30.85	30.11	30.24	1288282
2020-10-08	30.39	31.51	30.39	31.50	1230888
2020-10-09	31.98	32.00	31.48	31.53	1772229
2020-10-12	31.33	31.85	31.04	31.71	1616508
2020-10-13	31.52	31.68	30.74	30.81	1128726
2020-10-14	30.52	31.20	30.22	30.46	1669158
2020-10-15	30.18	30.96	30.10	30.89	810796
2020-10-16	30.79	31.16	30.49	30.85	1015498
2020-10-19	31.05	31.05	29.87	29.89	1306379
2020-10-20	30.31	30.68	30.00	30.26	1287533
2020-10-21	30.09	31.03	30.09	30.86	2238363
2020-10-22	30.82	31.79	30.66	31.68	3088039
2020-10-23	32.07	32.16	31.50	31.81	884681
2020-10-26	31.50	31.53	30.37	30.48	1366930
2020-10-27	30.25	30.51	29.16	29.21	1440505
2020-10-28	28.71	29.68	28.55	29.45	2236393
2020-10-29	29.39	30.75	29.11	30.43	3679039
2020-10-30	30.85	32.14	29.84	30.21	3327976
2020-11-02	30.85	31.65	30.64	31.37	2411368
2020-11-03	31.95	32.34	31.53	31.91	2120925
2020-11-04	31.28	32.56	30.77	31.98	2227308
2020-11-05	32.10	32.84	31.70	31.91	2023764
2020-11-06	32.27	32.33	31.20	31.55	2192379
2020-11-09	34.06	34.88	33.96	34.44	2331380
2020-11-10	34.57	35.48	34.21	35.22	1675267
2020-11-11	35.22	35.54	34.27	34.73	1291981
2020-11-12	34.09	35.42	33.34	33.73	1376701
2020-11-13	34.23	34.41	33.00	34.15	1456569
2020-11-16	35.18	35.54	34.81	35.30	1635101
2020-11-17	34.75	35.26	34.22	35.24	1539955
2020-11-18	35.48	35.53	34.88	34.89	1306985
2020-11-19	34.69	34.98	33.98	34.87	1856167
2020-11-20	34.69	34.83	33.74	33.97	1942087
2020-11-23	34.08	34.34	33.74	33.99	2365009
2020-11-24	34.49	34.83	33.85	34.55	2969902
2020-11-25	34.27	34.27	33.31	33.55	2389653
2020-11-27	33.35	33.60	32.69	33.03	1413304
2020-11-30	32.70	32.90	31.91	32.20	11979570
2020-12-01	33.01	33.13	32.18	33.02	3028126
2020-12-02	32.97	33.34	32.50	33.11	1669166
2020-12-03	33.02	33.10	32.37	32.59	2129263
2020-12-04	33.15	34.24	32.90	34.17	1848201
2020-12-07	33.95	34.17	33.05	33.25	2067572
2020-12-08	33.10	33.58	32.95	33.18	1407431
2020-12-09	33.44	33.62	32.19	33.55	3524517
2020-12-10	33.40	34.35	33.32	34.27	2480389
2020-12-11	34.04	34.65	33.69	33.75	1676781
2020-12-14	34.10	34.30	33.30	33.57	2788203
2020-12-15	33.91	34.93	33.64	34.93	2083313
2020-12-16	35.00	35.58	34.83	35.40	2333116
2020-12-17	35.50	35.78	35.32	35.55	2645687
2020-12-18	36.16	36.16	34.30	34.43	4251816
2020-12-21	34.24	34.56	33.68	34.37	1810916
2020-12-22	34.32	34.66	34.03	34.58	2512420
2020-12-23	34.88	35.52	34.85	35.08	2034692
2020-12-24	35.09	35.09	34.45	34.86	604663
2020-12-28	34.86	35.50	34.86	35.33	1587370
2020-12-29	35.63	35.90	35.14	35.30	1386850
2020-12-30	35.10	35.64	35.04	35.58	1065196
2020-12-31	35.46	36.15	35.30	36.07	1462048
2021-01-04	36.15	36.23	34.64	34.90	2167180
2021-01-05	35.04	35.36	34.50	35.04	1814503
2021-01-06	35.71	37.16	35.67	36.58	3357419
2021-01-07	36.84	36.96	35.92	36.24	2516894
2021-01-08	36.43	36.51	35.69	36.44	4449800
2021-01-11	36.18	36.58	35.81	36.17	1765508
2021-01-12	36.32	36.53	35.91	36.37	2256580
2021-01-13	36.24	36.74	35.57	35.61	1333707
2021-01-14	35.69	35.79	35.04	35.22	2005196
2021-01-15	34.97	35.09	34.29	34.69	1967972
2021-01-19	35.08	35.40	34.16	34.18	2961904
2021-01-20	33.97	34.70	33.51	34.59	2885808
2021-01-21	34.55	35.23	34.16	34.37	2409472
2021-01-22	33.79	33.93	32.95	33.31	4254841
2021-01-25	32.99	33.43	32.72	33.37	2443246
2021-01-26	33.51	33.84	32.81	32.90	2696008
2021-01-27	32.70	32.93	31.54	31.58	3579203
2021-01-28	31.82	32.24	31.33	31.95	7977890
2021-01-29	31.68	31.88	31.23	31.41	2789553
2021-02-01	31.50	32.15	31.28	32.02	6979018
2021-02-02	32.32	33.37	32.26	33.15	2809716
2021-02-03	33.10	33.46	32.63	32.70	1893411
2021-02-04	32.80	33.72	32.80	33.39	1482066
2021-02-05	33.74	34.16	33.53	33.80	1553771
2021-02-08	33.89	34.15	33.20	34.15	5159681
2021-02-09	34.30	35.15	34.16	35.10	3030038
2021-02-10	35.92	36.02	34.23	34.89	3619538
2021-02-11	34.88	35.94	34.76	35.56	3204519
2021-02-12	35.54	36.09	34.78	35.15	2570228
2021-02-16	35.34	35.49	34.41	34.91	1970460
2021-02-17	34.87	35.62	34.85	35.35	2272729
2021-02-18	35.15	35.56	34.90	34.92	2129696
2021-02-19	34.99	35.31	34.73	35.09	3886794
2021-02-22	35.11	35.68	34.82	35.16	3548233
2021-02-23	35.47	35.52	34.91	35.15	5447290
2021-02-24	35.21	36.27	35.21	35.57	8969261
2021-02-25	35.99	36.33	35.37	35.49	4312967
2021-02-26	35.45	36.29	35.36	35.82	4664983
2021-03-01	36.41	36.78	35.81	35.91	5809872
2021-03-02	35.85	36.64	35.62	36.37	5289434
2021-03-03	36.76	37.03	35.96	36.21	5345351
2021-03-04	36.37	36.46	35.40	35.70	4797175
2021-03-05	36.08	36.49	35.09	36.37	4405781
2021-03-08	36.61	37.62	36.40	37.22	2796351
2021-03-09	36.75	37.34	36.34	36.74	2096460
2021-03-10	36.80	37.50	36.67	37.10	1533685
2021-03-11	37.01	37.13	36.72	36.99	1525717
2021-03-12	37.10	37.67	36.99	37.62	1810963
2021-03-15	37.60	38.09	37.27	38.09	1301473
2021-03-16	37.79	37.93	37.52	37.86	1609838
2021-03-17	37.93	38.05	37.24	37.60	1549984
2021-03-18	36.86	38.38	36.66	37.63	1910355
2021-03-19	37.43	37.67	36.70	36.91	2757563
2021-03-22	36.50	36.90	36.21	36.63	1448011
2021-03-23	36.43	36.93	36.43	36.77	1625202
2021-03-24	36.89	37.79	36.89	37.25	1885194
2021-03-25	37.21	38.25	36.82	38.21	1547095
2021-03-26	38.32	38.81	38.16	38.78	1274286
2021-03-29	38.82	39.10	38.42	38.85	1575522
2021-03-30	39.14	39.23	38.52	39.16	1961309
2021-03-31	39.00	39.34	38.27	38.37	2725258
2021-04-01	38.33	39.45	38.15	39.41	2432469
2021-04-05	39.50	39.97	39.41	39.62	1489319
2021-04-06	39.69	40.01	39.21	39.93	1806865
2021-04-07	39.93	40.29	39.63	40.27	1231030
2021-04-08	39.96	40.20	39.64	40.06	1372572
2021-04-09	40.53	40.58	39.75	40.06	1403795
2021-04-12	40.27	40.37	39.75	40.00	1375626
2021-04-13	39.62	39.91	39.46	39.85	1382383
2021-04-14	39.94	40.46	39.71	40.11	1064164
2021-04-15	40.06	40.45	40.01	40.31	1532382
2021-04-16	40.64	40.67	39.87	40.08	1403746
2021-04-19	40.48	40.48	39.62	39.70	1165009
2021-04-20	39.60	39.68	39.04	39.24	1221634
2021-04-21	39.36	39.89	39.22	39.89	1081604
2021-04-22	39.81	39.86	39.42	39.64	1043597
2021-04-23	39.77	40.16	39.60	39.99	748977
2021-04-26	39.94	40.43	39.94	40.15	1078224
2021-04-27	39.88	40.57	39.88	40.49	1389164
2021-04-28	40.85	41.28	39.33	39.49	1912161
2021-04-29	39.52	40.23	39.43	40.14	2282186
2021-04-30	40.08	40.25	39.65	39.71	1756241
2021-05-03	40.13	40.44	39.98	40.14	1348978
2021-05-04	40.13	40.46	39.86	40.26	1611690
2021-05-05	40.20	40.31	39.18	40.19	1692520
2021-05-06	40.48	40.62	39.27	39.77	1769863
2021-05-07	39.41	40.87	39.33	40.79	2052665
2021-05-10	41.00	41.11	39.89	39.92	1735551
2021-05-11	39.67	40.02	39.22	39.58	1805293
2021-05-12	39.49	39.95	39.02	39.13	1674700
2021-05-13	38.82	39.99	38.75	39.92	1295236
2021-05-14	40.26	40.45	39.95	40.19	2324171
2021-05-17	39.90	40.46	39.58	40.42	1460302
2021-05-18	40.38	40.54	39.92	40.17	1497855
2021-05-19	39.73	40.04	39.38	40.00	1886322
2021-05-20	40.04	40.38	39.73	40.27	773639
2021-05-21	40.49	40.77	39.76	39.93	1058274
2021-05-24	40.06	40.19	39.65	39.93	1431990
2021-05-25	39.96	40.12	39.11	39.17	1132614
2021-05-26	39.14	39.42	38.93	38.99	1059690
2021-05-27	39.48	39.79	39.14	39.68	2525658
2021-05-28	39.99	40.00	39.46	39.89	1188924
2021-06-01	40.00	40.18	39.54	39.86	2292637
2021-06-02	39.80	39.84	39.20	39.45	1531883
2021-06-03	39.18	39.57	39.03	39.48	1292195
2021-06-04	39.39	39.69	39.13	39.64	1064566
2021-06-07	39.17	39.81	39.17	39.71	2555417
2021-06-08	39.68	39.72	39.06	39.57	1435350
2021-06-09	39.39	39.51	39.01	39.06	2309950
2021-06-10	39.40	39.55	39.00	39.01	1530496
2021-06-11	39.12	39.30	38.93	39.29	1954030
2021-06-14	39.32	39.40	38.99	39.14	1381862
2021-06-15	39.12	39.74	38.90	39.53	1585347
2021-06-16	39.39	39.69	39.28	39.39	1973608
2021-06-17	39.36	39.64	38.33	38.51	2488659
2021-06-18	37.98	38.20	36.98	37.12	3403013
2021-06-21	37.45	38.02	37.27	37.90	1950429
2021-06-22	37.94	38.24	37.70	38.01	2002029
2021-06-23	38.09	38.71	37.97	38.39	2129444
2021-06-24	38.45	38.99	38.40	38.84	2031592
2021-06-25	38.84	39.43	38.72	39.30	4113987
2021-06-28	39.29	39.38	38.52	38.76	1278856
2021-06-29	38.84	39.08	38.67	38.89	1281783
2021-06-30	38.87	39.14	38.75	38.94	2118099
2021-07-01	39.13	40.18	38.96	39.95	1892858
2021-07-02	40.03	40.25	39.39	39.51	1505087
2021-07-06	39.36	39.43	38.45	38.80	1523539
2021-07-07	38.59	39.13	38.52	39.02	1041395
2021-07-08	38.57	38.57	37.40	37.62	2808461
2021-07-09	38.13	38.56	37.96	38.50	1891619
2021-07-12	38.22	38.63	38.05	38.38	1133143
2021-07-13	38.31	38.35	37.47	37.54	1091726
2021-07-14	37.70	37.91	37.43	37.75	1646486
2021-07-15	37.41	38.08	37.33	37.98	961784
2021-07-16	38.05	38.23	37.87	38.08	939043
2021-07-19	37.54	37.77	36.53	36.82	1849420
2021-07-20	37.04	38.40	36.93	37.89	2634440
2021-07-21	38.24	38.81	38.24	38.48	1035877
2021-07-22	38.34	38.39	37.93	38.13	1074754
2021-07-23	38.54	38.64	38.25	38.53	1039788
2021-07-26	38.43	38.89	38.38	38.71	1137727
2021-07-27	38.48	38.84	38.23	38.53	1709871
2021-07-28	38.67	38.79	37.78	38.06	2041328
2021-07-29	38.59	38.76	37.75	38.50	4177417
2021-07-30	38.61	39.45	38.50	39.00	2488509
2021-08-02	39.18	39.66	39.00	39.21	3166384
2021-08-03	39.45	39.72	38.59	39.34	2236603
2021-08-04	39.16	40.01	39.03	39.42	1311103
2021-08-05	39.59	40.00	39.35	39.99	1219746
2021-08-06	40.41	40.67	40.24	40.58	1050334
2021-08-09	40.56	40.76	40.24	40.54	1090467
2021-08-10	40.48	41.17	40.46	40.78	1127101
2021-08-11	40.80	41.67	40.62	41.52	1488922
2021-08-12	41.50	41.88	41.34	41.66	1405366
2021-08-13	41.80	41.92	41.63	41.78	1198078
2021-08-16	41.48	41.96	41.27	41.81	993043
2021-08-17	41.80	42.36	41.68	41.90	1172624
2021-08-18	41.77	42.17	41.63	41.68	1133252
2021-08-19	41.38	41.89	41.27	41.66	1077710
2021-08-20	41.60	42.15	41.38	42.10	1722738
2021-08-23	42.08	42.38	41.97	42.10	1078057
2021-08-24	42.05	42.54	42.01	42.04	2186615
2021-08-25	41.95	42.32	41.90	42.08	1615770
2021-08-26	42.17	42.19	41.37	41.39	1375079
2021-08-27	41.81	41.97	41.41	41.75	2677924
2021-08-30	41.76	41.99	41.17	41.25	1544646
2021-08-31	41.17	41.49	40.94	41.10	1876385
2021-09-01	41.06	41.19	40.46	40.47	1156070
2021-09-02	40.41	40.42	39.45	39.61	1740229
2021-09-03	39.55	39.72	39.11	39.43	1975171
2021-09-07	39.41	39.41	38.70	39.00	2280779
2021-09-08	38.92	40.04	38.77	39.97	2883531
2021-09-09	40.00	40.47	39.47	39.52	2384628
2021-09-10	39.79	39.89	38.91	38.94	1623183
2021-09-13	39.28	40.03	39.17	39.89	2359586
2021-09-14	39.95	40.24	39.16	39.26	1953107
2021-09-15	39.13	39.60	38.82	39.34	2510206
2021-09-16	39.48	39.59	39.13	39.16	1979513
2021-09-17	39.13	39.48	39.00	39.30	4357609
2021-09-20	38.94	39.20	38.39	38.85	1960376
2021-09-21	39.09	39.21	38.66	38.73	1287352
2021-09-22	39.09	39.25	38.93	39.02	1727037
2021-09-23	39.22	39.55	38.96	39.00	1557900
2021-09-24	39.07	39.27	38.81	39.18	6199087
2021-09-27	39.43	39.69	39.34	39.36	2455983
2021-09-28	39.23	39.60	38.32	38.39	2308679
2021-09-29	38.35	39.07	38.11	38.84	1752000
2021-09-30	38.83	39.08	38.16	38.18	2374927
2021-10-01	38.15	38.45	37.91	38.18	2013962
2021-10-04	37.59	38.69	37.44	38.19	2577882
2021-10-05	38.43	39.82	38.09	39.60	1997843
2021-10-06	39.42	40.01	39.36	39.99	1435173
2021-10-07	40.19	40.89	40.07	40.71	1349726
2021-10-08	40.80	41.30	40.51	40.95	1117482
2021-10-11	41.13	41.27	40.16	40.17	1906081
2021-10-12	41.04	41.45	40.74	40.85	2331607
2021-10-13	40.75	41.88	40.01	41.81	2128185
2021-10-14	42.05	42.94	41.89	42.80	1763174
2021-10-15	42.97	43.05	42.30	42.47	1169894
2021-10-18	42.16	42.47	41.21	42.35	966251
2021-10-19	42.69	42.71	41.90	42.07	1094790
2021-10-20	42.05	42.99	42.01	42.64	1594220
2021-10-21	42.48	42.93	42.48	42.91	1263516
2021-10-22	42.93	43.40	42.82	43.21	1158411
2021-10-25	43.17	43.48	42.70	43.34	1073342
2021-10-26	43.39	43.50	43.09	43.15	1074896
2021-10-27	43.27	43.72	42.32	42.33	1725209
2021-10-28	42.90	43.10	41.64	42.04	1494480
2021-10-29	42.20	42.48	41.78	41.82	2141103
2021-11-01	41.92	42.65	41.90	42.57	1629806
2021-11-02	42.42	43.32	42.27	43.16	1638692
2021-11-03	43.17	43.62	43.04	43.25	1675886
2021-11-04	43.09	43.09	41.99	42.18	1610753
2021-11-05	42.33	43.44	42.29	43.36	1283674
2021-11-08	43.52	43.63	42.59	42.62	794282
2021-11-09	42.29	42.58	41.92	42.02	2336330
2021-11-10	42.02	42.86	41.69	41.76	3787963
2021-11-11	41.76	41.81	41.18	41.47	7151793
2021-11-12	41.52	42.39	40.96	42.02	3561587
2021-11-15	42.18	42.91	42.18	42.36	1754322
2021-11-16	42.60	43.33	42.55	42.69	1581268
2021-11-17	42.37	42.60	41.98	42.15	1518822
2021-11-18	42.16	42.26	41.62	41.67	1969222
2021-11-19	41.74	42.16	41.25	42.06	1727856
2021-11-22	42.18	43.49	42.04	43.11	1488982
2021-11-23	43.23	43.84	43.22	43.74	1144964
2021-11-24	43.73	43.93	43.52	43.79	1333810
2021-11-26	42.67	42.67	41.78	41.89	1319178
2021-11-29	42.26	42.29	41.65	41.73	1487113
2021-11-30	41.29	41.60	40.24	40.38	3123478
2021-12-01	41.08	42.09	40.72	40.73	2174590
2021-12-02	40.87	42.54	40.87	42.29	1566480
2021-12-03	42.32	42.86	41.96	42.25	1530821
2021-12-06	42.80	43.57	42.80	43.14	1546545
2021-12-07	43.32	43.73	43.23	43.36	1505722
2021-12-08	43.43	43.68	43.17	43.39	1058801
2021-12-09	43.00	43.83	43.00	43.47	1307730
2021-12-10	43.60	43.83	43.22	43.43	1176975
2021-12-13	43.40	43.86	43.04	43.35	1454061
2021-12-14	43.44	43.99	43.25	43.75	1356872
2021-12-15	43.79	44.24	43.21	43.94	2158326
2021-12-16	44.39	44.53	43.99	44.09	1704918
2021-12-17	44.00	44.11	42.84	43.22	3558265
2021-12-20	42.69	42.80	41.93	42.43	1774753
2021-12-21	42.58	43.53	42.50	42.93	1456207
2021-12-22	42.93	43.38	42.86	43.30	936408
2021-12-23	43.43	43.76	43.36	43.48	780171
2021-12-27	43.32	43.94	43.10	43.93	704912
2021-12-28	44.00	44.39	44.00	44.27	684794
2021-12-29	44.23	44.80	44.22	44.60	518326
2021-12-30	44.30	44.92	44.28	44.33	530212
2021-12-31	44.20	44.75	44.20	44.45	777516
2022-01-03	44.50	44.68	44.03	44.55	1550415
2022-01-04	45.08	45.54	45.01	45.13	968750
2022-01-05	46.57	46.57	44.49	44.60	1217685
2022-01-06	45.37	45.69	44.76	44.86	1651334
2022-01-07	45.12	45.27	44.76	45.07	1880223
2022-01-10	45.35	46.05	45.01	46.02	2341907
2022-01-11	46.14	46.42	45.59	46.37	1370850
2022-01-12	46.59	46.70	46.13	46.47	2037711
2022-01-13	46.61	47.55	46.55	46.74	1407302
2022-01-14	46.67	47.49	46.08	47.41	1710559
2022-01-18	47.57	47.58	46.52	46.59	1592107
2022-01-19	46.66	46.81	45.90	45.92	1205929
2022-01-20	46.18	46.70	45.59	45.63	1731371
2022-01-21	45.50	45.81	45.05	45.19	1337230
2022-01-24	44.86	45.76	43.81	45.70	2056636
2022-01-25	45.27	45.61	43.99	45.25	1703906
2022-01-26	45.46	45.92	44.42	45.03	1647807
2022-01-27	45.42	46.17	44.37	44.78	1926428
2022-01-28	44.75	45.49	44.28	45.38	2416903
2022-01-31	45.08	46.38	45.00	46.32	1762231
2022-02-01	46.36	47.37	46.13	47.32	2109039
2022-02-02	47.32	47.99	47.00	47.94	1818753
2022-02-03	47.89	48.20	47.63	47.79	1015407
2022-02-04	47.46	48.05	46.94	47.64	1180134
2022-02-07	47.72	48.09	47.49	47.59	1536361
2022-02-08	47.81	48.41	47.51	48.20	1352466
2022-02-09	48.30	48.68	48.09	48.26	1590348
2022-02-10	48.48	49.15	47.03	47.39	3039702
2022-02-11	47.55	47.63	46.37	46.56	2743349
2022-02-14	46.44	47.00	46.04	46.42	2310971
2022-02-15	46.69	47.77	46.56	47.68	1482432
2022-02-16	47.43	47.99	47.39	47.65	1634149
2022-02-17	47.05	47.37	46.54	46.97	1414639
2022-02-18	46.79	47.54	46.74	47.10	1121889
2022-02-22	46.87	47.32	46.44	46.83	1359068
2022-02-23	47.06	47.29	46.24	46.29	2171776
2022-02-24	45.00	46.15	44.70	45.93	3085818
2022-02-25	46.22	47.57	46.22	47.54	1577748
2022-02-28	46.79	47.48	46.62	47.11	3071378
2022-03-01	46.84	47.13	45.61	45.83	2259751
2022-03-02	46.27	47.26	46.14	47.12	1691804
2022-03-03	47.26	47.45	46.49	46.56	1657191
2022-03-04	45.74	46.16	45.20	46.02	2086179
2022-03-07	45.48	45.87	44.26	44.27	3284398
2022-03-08	44.64	45.40	43.59	44.07	2643891
2022-03-09	45.17	46.00	45.04	45.56	2178526
2022-03-10	44.89	45.81	44.72	45.20	1908996
2022-03-11	45.48	46.23	45.46	45.73	1636574
2022-03-14	46.09	46.84	45.99	46.33	1589897
2022-03-15	46.58	47.15	46.58	46.81	2103285
2022-03-16	46.99	47.15	46.00	46.65	1719181
2022-03-17	46.23	46.59	45.98	46.50	1194685
2022-03-18	46.32	46.32	45.77	45.84	3591429
2022-03-21	46.30	47.19	46.20	47.15	2119520
2022-03-22	47.50	47.77	46.79	47.11	1598170
2022-03-23	46.95	47.01	46.59	46.60	1630556
2022-03-24	46.80	47.18	46.64	47.13	2235134
2022-03-25	47.25	47.76	47.25	47.67	2332780
2022-03-28	47.64	47.67	47.15	47.60	1261874
2022-03-29	47.90	48.58	47.75	48.56	1773965
2022-03-30	48.57	48.91	48.20	48.44	2160654
2022-03-31	48.75	49.08	48.41	48.42	2377251
2022-04-01	48.45	48.80	48.04	48.62	2151956
2022-04-04	48.29	48.45	47.02	47.08	1684863
2022-04-05	47.08	47.86	47.05	47.49	1509430
2022-04-06	47.32	47.86	47.02	47.30	1590016
2022-04-07	47.15	47.56	46.56	47.36	1060463
2022-04-08	47.81	48.46	47.48	48.32	2125408
2022-04-11	48.34	49.15	47.98	48.02	1867986
2022-04-12	47.96	48.57	47.53	47.69	1810021
2022-04-13	47.52	48.00	47.18	47.83	1926660
2022-04-14	47.61	49.51	47.61	48.98	7599436
2022-04-18	48.78	49.09	48.47	48.64	1750164
2022-04-19	48.90	49.07	48.50	48.92	1444308
2022-04-20	49.37	50.16	48.97	49.96	2159790
2022-04-21	50.39	50.73	49.14	49.25	1459572
2022-04-22	49.00	49.07	47.28	47.31	1858791
2022-04-25	46.97	47.08	45.62	46.73	2433502
2022-04-26	46.21	46.83	46.21	46.51	2965036
2022-04-27	46.70	48.18	46.56	47.93	3598924
2022-04-28	46.08	47.64	46.03	46.76	2536384
2022-04-29	46.46	46.96	45.55	45.67	2127009
2022-05-02	45.60	46.33	45.25	45.88	2164170
2022-05-03	46.14	46.93	46.13	46.43	1570147
2022-05-04	46.36	47.52	46.25	47.31	1914950
2022-05-05	46.50	47.00	46.07	46.45	1975213
2022-05-06	46.05	46.84	46.02	46.54	1868949
2022-05-09	46.12	46.54	45.14	45.22	2179326
2022-05-10	45.41	46.09	45.22	45.79	2856213
2022-05-11	45.66	46.71	45.66	45.73	2380881
2022-05-12	45.67	45.90	44.80	45.24	3126629
2022-05-13	45.30	46.40	45.29	46.02	2431818
2022-05-16	46.14	46.45	45.87	46.11	1579717
2022-05-17	46.25	46.89	46.25	46.88	2034386
2022-05-18	46.70	46.91	45.70	45.82	1672395
2022-05-19	45.28	45.91	44.62	45.22	1797508
2022-05-20	45.58	45.86	44.51	45.42	2001512
2022-05-23	45.85	46.46	45.56	46.31	1264433
2022-05-24	46.20	46.44	45.40	46.13	1452303
2022-05-25	45.78	46.59	45.78	46.41	1276404
2022-05-26	46.75	47.23	46.68	47.07	1461848
2022-05-27	47.14	47.50	46.98	47.46	1284932
2022-05-31	47.24	47.93	46.56	47.46	2508299
2022-06-01	47.46	47.65	46.14	46.77	1864661
2022-06-02	46.76	47.49	46.31	47.47	1215701
2022-06-03	47.25	47.25	46.59	46.72	814734
2022-06-06	46.80	47.41	46.53	47.10	767207
2022-06-07	46.97	47.49	46.76	47.42	839844
2022-06-08	46.99	47.19	46.49	46.81	966586
2022-06-09	46.81	46.81	45.81	45.81	1175070
2022-06-10	45.04	45.69	44.83	45.23	1277150
2022-06-13	44.33	44.83	43.70	43.99	2014091
2022-06-14	43.98	44.92	43.98	44.55	1705977
2022-06-15	44.74	44.87	43.40	43.99	2185987
2022-06-16	43.28	43.41	42.09	42.23	2029995
2022-06-17	42.14	43.63	42.14	43.40	4490560
2022-06-21	43.96	44.14	43.48	43.73	1389731
2022-06-22	43.30	43.71	43.14	43.51	1593238
2022-06-23	43.96	44.08	43.16	43.58	1442025
2022-06-24	43.98	45.02	43.93	44.86	3394665
2022-06-27	44.83	45.20	44.56	44.97	1025209
2022-06-28	45.22	45.68	44.73	44.73	1055603
2022-06-29	45.00	45.00	44.56	44.63	1036579
2022-06-30	44.34	45.80	44.09	45.49	2488761
2022-07-01	45.23	46.19	44.97	45.95	962809
2022-07-05	45.40	45.40	43.98	44.44	1668659
2022-07-06	44.46	45.08	43.86	44.74	1493918
2022-07-07	45.33	45.65	44.78	44.80	2038135
2022-07-08	44.79	44.96	44.42	44.47	1030455
2022-07-11	44.07	44.76	44.07	44.59	1828290
2022-07-12	44.25	44.93	44.01	44.18	2270338
2022-07-13	43.96	44.48	43.53	44.21	2228558
2022-07-14	43.46	43.49	42.11	42.47	2275770
2022-07-15	42.93	43.47	42.40	43.13	10441204
2022-07-18	43.40	43.80	43.03	43.09	1744973
2022-07-19	43.58	44.00	43.50	43.88	1487201
2022-07-20	43.79	43.97	43.40	43.76	1456601
2022-07-21	43.56	43.89	43.10	43.85	1278476
2022-07-22	44.00	44.10	43.31	43.67	960883
2022-07-25	44.01	44.48	43.71	44.08	1665222
2022-07-26	44.05	44.51	43.89	44.24	1065991
2022-07-27	44.16	44.51	43.74	44.28	1313987
2022-07-28	44.97	45.46	43.07	43.29	1960058
2022-07-29	43.39	44.65	43.34	44.40	2173807
2022-08-01	43.89	44.18	43.06	43.49	1611550
2022-08-02	43.49	43.99	43.31	43.43	2092832
2022-08-03	43.42	43.64	42.98	43.50	1659080
2022-08-04	43.41	43.86	43.28	43.55	1053398
2022-08-05	43.54	44.06	43.45	43.81	1236559
2022-08-08	44.00	44.41	44.00	44.15	1173590
2022-08-09	44.48	44.85	44.32	44.65	779419
2022-08-10	45.02	45.35	44.91	45.23	704772
2022-08-11	45.50	46.00	45.50	45.98	867081
2022-08-12	46.34	47.08	46.20	47.04	1265662
2022-08-15	46.42	47.11	46.10	46.99	1076380
2022-08-16	46.90	47.57	46.80	47.51	1185198
2022-08-17	47.29	47.69	47.27	47.52	904187
2022-08-18	47.52	47.92	47.52	47.83	669465
2022-08-19	47.85	47.85	47.24	47.28	990868
2022-08-22	47.03	47.03	46.33	46.43	887909
2022-08-23	46.32	46.65	46.20	46.49	1090813
2022-08-24	46.32	46.81	46.15	46.68	1095531
2022-08-25	46.76	47.40	46.62	47.29	1017163
2022-08-26	47.38	47.48	46.50	46.50	609966
2022-08-29	46.16	46.58	45.55	46.24	685563
2022-08-30	46.38	46.38	45.63	45.74	753437
2022-08-31	45.78	46.04	45.30	45.72	1969029
2022-09-01	45.66	45.76	45.21	45.72	1106476
2022-09-02	46.00	46.71	45.32	45.50	945415
2022-09-06	45.53	46.43	44.76	45.04	1153128
2022-09-07	45.03	46.21	45.03	46.14	914110
2022-09-08	46.00	46.56	45.81	46.47	885061
2022-09-09	46.52	46.86	46.32	46.52	855848
2022-09-12	46.79	47.40	46.73	47.09	1187061
2022-09-13	46.70	47.51	46.14	47.05	1636545
2022-09-14	47.10	47.38	46.58	47.02	1194757
2022-09-15	46.94	47.70	46.77	47.28	911933
2022-09-16	46.98	47.11	46.28	46.52	2268026
2022-09-19	46.12	47.49	46.09	47.48	1131974
2022-09-20	47.17	47.33	45.98	46.43	1180154
2022-09-21	46.54	46.73	44.79	44.80	1304322
2022-09-22	44.68	44.81	43.69	43.93	1311584
2022-09-23	43.63	43.81	42.61	43.10	1301665
2022-09-26	42.79	42.93	41.05	41.67	2021990
2022-09-27	41.82	43.27	41.54	43.10	2626467
2022-09-28	43.14	44.84	43.14	44.47	3209459
2022-09-29	44.21	45.99	44.20	45.83	2830394
2022-09-30	45.73	46.48	45.48	45.54	2344345
2022-10-03	45.79	46.58	44.92	46.33	2149145
2022-10-04	46.46	48.72	46.42	48.69	2469273
2022-10-05	48.25	48.52	47.69	47.96	2197468
2022-10-06	47.73	48.11	47.66	48.00	2502586
2022-10-07	47.70	47.74	45.55	45.67	2712227
2022-10-10	45.74	46.85	45.67	46.64	1485913
2022-10-11	46.61	47.35	46.19	46.59	1479655
2022-10-12	46.44	46.79	45.55	45.56	1750295
2022-10-13	45.05	47.82	44.62	47.53	3025858
2022-10-14	47.98	48.07	46.74	47.00	1909432
2022-10-17	47.36	48.21	47.08	48.08	1735951
2022-10-18	48.64	49.18	48.20	48.64	1556764
2022-10-19	48.16	49.22	48.16	48.72	1543462
2022-10-20	47.99	48.57	47.31	47.52	1970141
2022-10-21	47.95	48.50	47.38	48.23	1935493
2022-10-24	48.43	49.48	48.43	49.34	1063354
2022-10-25	48.77	49.27	47.90	49.22	1851239
2022-10-26	49.31	49.66	48.60	48.79	2069277
2022-10-27	49.76	51.86	49.41	51.69	4057896
2022-10-28	55.20	56.99	55.11	56.68	13153316
2022-10-31	56.32	58.00	56.17	57.50	93699409
2022-11-01	57.52	57.95	55.33	55.44	9579301
2022-11-02	55.17	57.84	54.82	56.22	6391141
2022-11-03	55.87	57.21	55.76	56.53	3742721
2022-11-04	56.82	57.19	55.60	56.86	3714137
2022-11-07	57.03	58.20	56.65	58.01	2725655
2022-11-08	57.91	58.13	57.43	57.72	3021122
2022-11-09	57.53	58.60	57.17	57.56	1982885
2022-11-10	58.78	58.99	57.35	58.40	2463343
2022-11-11	58.84	59.14	56.42	56.77	3240207
2022-11-14	56.91	57.23	56.34	56.36	2036568
2022-11-15	56.75	56.88	55.62	56.21	2373617
2022-11-16	56.29	56.85	56.16	56.52	1392059
2022-11-17	56.18	56.77	56.00	56.55	2028014
2022-11-18	56.84	57.79	56.78	57.67	2015192
2022-11-21	57.71	58.02	57.09	57.16	1448397
2022-11-22	57.52	57.94	57.34	57.78	1685687
2022-11-23	57.78	58.41	57.70	58.05	1046174
2022-11-25	58.21	58.90	58.15	58.73	614807
2022-11-28	58.58	58.78	57.99	58.02	1608064
2022-11-29	58.21	59.02	57.72	58.98	2059165
2022-11-30	58.68	60.07	58.38	59.91	4182355
2022-12-01	60.46	60.46	59.21	59.76	1685535
2022-12-02	59.39	60.75	59.16	60.60	2161693
2022-12-05	60.37	60.43	58.71	59.17	1492444
2022-12-06	59.23	60.70	59.10	60.54	1809802
2022-12-07	60.35	60.68	59.82	60.15	1853225
2022-12-08	60.43	61.20	60.42	60.56	2142859
2022-12-09	60.44	60.97	59.99	60.04	1561013
2022-12-12	60.09	60.31	59.56	60.00	2142156
2022-12-13	60.67	60.88	59.35	59.90	1540691
2022-12-14	60.12	60.88	59.86	60.32	2016602
2022-12-15	60.09	60.95	60.02	60.75	2116411
2022-12-16	60.46	61.45	59.96	61.03	6451227
2022-12-19	60.88	61.69	60.40	60.54	1738280
2022-12-20	61.73	62.35	60.99	62.24	2582438
2022-12-21	62.45	63.53	62.23	63.36	1831646
2022-12-22	63.09	63.36	62.37	62.85	1396385
2022-12-23	62.91	63.44	62.65	63.38	890275
2022-12-27	63.38	63.88	63.12	63.62	666742
2022-12-28	63.67	63.80	62.59	62.60	1107930
2022-12-29	62.74	63.35	62.60	63.11	1063408
2022-12-30	62.72	62.94	62.40	62.78	1116087
2023-01-03	62.61	62.74	61.85	62.46	1492870
2023-01-04	62.87	63.13	62.37	62.77	1870738
2023-01-05	62.52	63.13	62.41	62.94	1547982
2023-01-06	63.21	64.06	62.99	63.90	1557850
2023-01-09	63.71	63.99	62.45	62.67	1934552
2023-01-10	62.93	63.08	62.20	63.07	1867135
2023-01-11	62.82	63.34	62.61	62.85	1189088
2023-01-12	62.68	63.51	62.44	63.07	1359453
2023-01-13	62.82	63.81	62.50	63.76	1045934
2023-01-17	64.15	64.15	63.35	64.00	1904959
2023-01-18	64.00	64.37	63.25	63.52	1422635
2023-01-19	63.30	63.56	63.06	63.39	1287123
2023-01-20	63.39	63.47	61.85	62.46	1927096
2023-01-23	62.55	63.23	62.29	63.13	1158974
2023-01-24	63.38	64.18	62.94	64.04	1248747
2023-01-25	63.59	64.96	63.55	64.80	1428179
2023-01-26	65.13	65.32	64.72	64.75	1220844
2023-01-27	64.47	64.86	63.97	64.06	1039743
2023-01-30	64.06	64.69	63.77	63.99	909645
2023-01-31	63.88	64.65	63.59	64.35	1402623
2023-02-01	63.94	64.48	63.61	64.18	2019254
2023-02-02	63.70	63.97	60.77	61.35	2226282
2023-02-03	61.37	61.59	60.70	61.26	2014004
2023-02-06	61.35	62.23	61.04	62.16	1407464
2023-02-07	62.03	63.47	61.85	63.37	1293216
2023-02-08	63.10	64.51	62.72	64.17	1721106
2023-02-09	64.50	65.67	64.06	64.10	2407042
2023-02-10	64.27	64.70	63.92	64.22	2002652
2023-02-13	64.30	65.36	64.14	65.25	2510322
2023-02-14	66.00	66.88	65.24	66.28	4909321
2023-02-15	66.25	68.23	66.23	67.98	2980918
2023-02-16	67.92	67.99	67.01	67.10	2189942
2023-02-17	66.89	68.28	66.60	67.81	3198053
2023-02-21	68.17	68.17	67.29	67.55	2137710
2023-02-22	67.50	68.16	67.50	67.94	1498043
2023-02-23	67.98	68.91	67.75	68.38	2478516
2023-02-24	68.39	69.20	68.27	69.17	1181730
2023-02-27	69.36	69.44	68.93	69.21	1469159
2023-02-28	69.38	70.34	69.38	70.00	2151655
2023-03-01	69.69	70.98	69.61	70.97	2655850
2023-03-02	70.78	71.14	69.92	70.90	1766569
2023-03-03	70.89	71.75	70.56	71.30	3066332
2023-03-06	71.32	72.28	71.16	71.70	3750022
2023-03-07	71.64	71.79	70.36	70.99	3131956
2023-03-08	71.21	71.60	69.62	70.29	2738204
2023-03-09	70.44	70.44	68.07	68.38	3191738
2023-03-10	68.10	68.37	66.25	66.61	3069652
2023-03-13	65.38	66.01	64.21	65.18	3559222
2023-03-14	66.50	67.41	65.65	67.34	3347129
2023-03-15	64.52	65.43	62.38	62.74	2857199
2023-03-16	62.10	66.70	62.10	66.07	3699818
2023-03-17	65.45	65.63	63.04	63.15	4795250
2023-03-20	63.65	66.05	63.64	65.61	2418955
2023-03-21	66.96	67.52	66.74	67.21	1635723
2023-03-22	67.04	67.58	65.84	65.87	2322234
2023-03-23	65.78	66.78	64.92	65.60	2018508
2023-03-24	64.90	66.06	63.69	66.05	1661765
2023-03-27	66.66	67.20	66.18	66.38	1861514
2023-03-28	66.26	66.86	65.78	66.81	1056102
2023-03-29	67.48	67.96	67.18	67.80	1304270
2023-03-30	67.85	68.25	66.88	67.86	1315225
2023-03-31	67.90	68.88	67.01	67.87	2787602
2023-04-03	67.93	69.02	67.93	68.61	1773763
2023-04-04	68.65	68.83	67.18	67.89	2639730
2023-04-05	67.65	68.71	67.27	68.59	1790240
2023-04-06	68.77	69.44	68.43	68.94	1979232
2023-04-10	68.90	68.90	68.31	68.65	1581189
2023-04-11	68.75	69.17	68.45	69.01	1292193
2023-04-12	68.97	70.80	68.93	70.23	1505835
2023-04-13	69.79	70.66	69.36	70.50	2362929
2023-04-14	70.80	71.00	69.75	70.25	1437732
2023-04-17	70.25	70.98	69.64	70.95	1226437
2023-04-18	71.29	72.44	71.19	72.25	1343295
2023-04-19	71.93	72.53	71.78	72.13	2314208
2023-04-20	72.23	72.68	71.72	72.19	2177152
2023-04-21	71.90	71.90	70.63	71.68	1729885
2023-04-24	71.98	73.19	71.85	72.51	1940191
2023-04-25	72.29	73.19	72.08	72.59	1762810
2023-04-26	72.08	73.18	72.01	72.29	2275068
2023-04-27	72.62	73.95	71.04	73.88	2265120
2023-04-28	73.62	75.40	73.50	75.07	2204700
2023-05-01	74.93	76.92	74.89	75.90	1890762
2023-05-02	75.41	76.25	74.68	76.03	1959122
2023-05-03	76.25	76.48	75.14	75.62	1443832
2023-05-04	75.37	75.62	72.84	72.92	3000724
2023-05-05	73.25	75.10	72.40	74.81	1901189
2023-05-08	75.31	76.40	75.30	76.14	1995726
2023-05-09	76.00	76.63	75.86	76.61	1686760
2023-05-10	76.68	77.32	76.21	77.22	2081661
2023-05-11	77.00	77.34	76.52	77.31	1251356
2023-05-12	77.79	78.30	76.86	76.90	1076749
2023-05-15	76.93	76.97	74.74	75.10	1959207
2023-05-16	74.84	75.14	74.20	74.52	1952392
2023-05-17	74.67	74.76	72.91	73.04	1876179
2023-05-18	73.00	75.40	72.72	75.30	1739835
2023-05-19	75.77	76.69	75.59	76.02	2176049
2023-05-22	75.97	76.27	72.66	73.50	2533152
2023-05-23	73.52	75.43	72.92	73.17	1735697
2023-05-24	72.68	72.98	71.29	71.77	1432602
2023-05-25	71.62	73.07	71.46	72.38	1677340
2023-05-26	72.38	72.53	70.88	71.00	1423844
2023-05-30	71.18	72.13	71.03	71.20	2109253
2023-05-31	71.20	71.65	69.62	69.70	2977053
2023-06-01	69.52	69.94	69.05	69.67	2122922
2023-06-02	70.17	71.02	70.12	70.90	1997355
2023-06-05	71.37	71.80	70.85	71.30	1723946
2023-06-06	71.71	71.76	70.95	71.20	1439127
2023-06-07	71.16	71.54	70.78	71.25	1617566
2023-06-08	71.00	71.60	70.79	70.99	1872866
2023-06-09	70.91	71.72	70.62	71.44	1591869
2023-06-12	71.28	71.46	70.07	70.45	1630070
2023-06-13	70.64	71.84	70.43	70.57	1617701
2023-06-14	70.49	71.05	69.81	70.08	1824062
2023-06-15	69.76	70.61	69.49	70.15	1852249
2023-06-16	70.72	71.47	70.49	71.16	3297818
2023-06-20	71.19	71.74	70.19	70.79	1751869
2023-06-21	71.06	71.98	70.72	71.77	2598751
2023-06-22	72.18	72.66	71.60	72.61	1606144
2023-06-23	72.45	73.15	71.92	72.41	3031715
2023-06-26	72.35	72.92	71.10	71.22	1374284
2023-06-27	71.69	72.27	71.09	71.14	1589490
2023-06-28	71.38	71.80	70.53	71.68	1646806
2023-06-29	72.06	73.05	71.69	73.03	925543
2023-06-30	73.61	75.57	73.61	74.85	2047163
2023-07-03	74.43	74.45	73.01	73.99	808320
2023-07-05	73.38	73.71	72.33	73.62	1269636
2023-07-06	73.63	74.38	73.39	73.87	1546113
2023-07-07	73.67	75.29	73.47	74.79	1721739
2023-07-10	74.78	75.50	74.31	74.71	1742343
2023-07-11	74.73	76.05	74.73	75.92	1544537
2023-07-12	76.19	76.56	75.95	76.38	1968161
2023-07-13	75.77	76.96	75.68	76.88	2789315
2023-07-14	77.12	77.17	76.34	77.00	1861683
2023-07-17	77.33	81.39	77.31	80.61	3621681
2023-07-18	80.40	81.33	80.22	80.84	3113841
2023-07-19	80.02	80.95	79.91	80.25	2648796
2023-07-20	80.90	81.75	80.69	81.50	2750125
2023-07-21	81.89	82.52	80.96	82.27	8072849
2023-07-24	81.97	82.24	81.11	81.19	1925272
2023-07-25	80.89	81.61	80.64	81.36	2116549
2023-07-26	81.29	82.86	81.29	82.08	2488336
2023-07-27	84.80	84.83	79.55	79.67	3504234
2023-07-28	79.98	80.00	76.90	77.25	2070535
2023-07-31	77.25	78.04	77.13	77.69	2035348
2023-08-01	77.77	78.30	76.87	77.10	1462448
2023-08-02	77.01	78.15	76.80	77.36	1495271
2023-08-03	76.81	77.78	76.36	77.39	1815675
2023-08-04	77.21	77.60	76.60	76.72	1582111
2023-08-07	77.57	78.58	77.57	78.23	1570514
2023-08-08	77.52	78.18	76.19	76.35	1450310
2023-08-09	76.27	77.42	75.85	77.05	1604773
2023-08-10	77.31	78.07	76.42	76.58	1048877
2023-08-11	76.55	76.78	76.15	76.60	1028138
2023-08-14	76.66	77.58	76.04	77.35	1346947
2023-08-15	76.96	77.62	76.80	77.36	1563583
2023-08-16	77.50	77.96	76.85	76.95	1195363
2023-08-17	77.58	77.58	74.27	74.29	2223857
2023-08-18	73.85	75.85	73.50	75.24	2469395
2023-08-21	75.65	75.70	73.74	74.95	1212474
2023-08-22	74.72	75.00	74.30	74.57	854592
2023-08-23	74.52	75.76	74.52	75.40	1316002
2023-08-24	74.97	76.25	74.91	75.41	1189784
2023-08-25	75.47	75.61	74.49	74.62	1262418
2023-08-28	74.37	75.44	73.89	74.19	1740338
2023-08-29	74.27	76.04	74.00	75.75	2394956
2023-08-30	75.97	77.46	75.88	77.09	1779930
2023-08-31	77.17	77.34	76.46	76.86	2148521
2023-09-01	77.42	77.73	76.93	77.01	880234
2023-09-05	76.85	77.05	75.68	75.86	1285206
2023-09-06	75.98	77.05	75.70	76.44	922844
2023-09-07	76.33	78.11	76.33	77.87	2216793
2023-09-08	77.80	77.84	76.63	77.26	1330114
2023-09-11	78.95	78.95	78.95	78.95	125
2023-09-12	78.92	80.27	78.54	78.80	1167228
2023-09-13	78.82	79.37	78.08	78.33	952429
2023-09-14	78.88	79.34	78.46	79.06	1222103
2023-09-15	79.02	79.37	78.60	79.00	1963957
2023-09-18	79.19	80.84	79.07	80.57	1213994
2023-09-19	80.65	81.36	80.27	81.20	1572553
2023-09-20	81.58	82.18	81.00	81.32	2107271
2023-09-21	81.00	81.53	80.26	80.29	1675424
2023-09-22	80.29	81.65	80.26	80.96	1559859
2023-09-25	80.63	81.35	80.43	81.15	1357984
2023-09-26	81.00	82.15	80.93	81.26	1430851
2023-09-27	81.25	81.46	80.25	81.08	1686993
2023-09-28	81.34	82.11	81.12	81.64	1466568
2023-09-29	81.72	81.81	79.47	79.71	3340878
2023-10-02	79.74	80.20	78.65	79.37	1495876
2023-10-03	79.26	79.49	77.18	77.96	1631896
2023-10-04	78.31	80.74	78.28	80.46	1608185
2023-10-05	80.89	81.81	80.70	81.64	1680606
2023-10-06	81.41	82.56	81.28	82.18	1672636
2023-10-09	81.90	82.25	81.19	82.07	1174066
2023-10-10	82.30	82.45	81.17	81.86	1526002
2023-10-11	82.00	83.11	81.65	83.02	1480263
2023-10-12	83.25	83.71	82.05	83.05	1608095
2023-10-13	83.66	84.46	83.17	84.16	1962315
2023-10-16	85.01	86.40	84.57	85.70	2134605
2023-10-17	85.44	87.14	85.44	86.62	1935570
2023-10-18	86.75	87.51	85.32	85.45	2029255
2023-10-19	85.48	86.37	83.77	83.78	1736079
2023-10-20	83.96	84.20	81.76	82.76	5433626
2023-10-23	83.19	83.68	81.86	81.86	1183706
2023-10-24	82.35	83.76	82.29	83.42	1334193
2023-10-25	83.37	85.53	83.27	83.49	1387293
2023-10-26	83.59	84.42	82.26	82.45	1735038
2023-10-27	82.07	82.20	81.01	81.36	1360314
2023-10-30	82.02	83.13	81.84	82.88	1741040
2023-10-31	85.21	87.50	85.00	86.68	2964700
2023-11-01	87.25	90.65	87.05	90.00	4031591
2023-11-02	89.68	90.29	85.10	85.94	3406895
2023-11-03	86.44	86.93	84.16	85.55	2658879
2023-11-06	85.80	85.95	84.50	85.16	2864490
2023-11-07	85.15	85.58	84.93	85.41	1647818
2023-11-08	85.30	85.97	83.56	84.12	1692323
2023-11-09	84.15	85.22	83.96	84.67	2357571
2023-11-10	85.10	86.14	84.67	85.95	2070175
2023-11-13	86.16	86.98	85.88	86.57	1681182
2023-11-14	86.60	86.74	84.84	85.50	1872676
2023-11-15	85.52	85.69	82.61	82.66	2829098
2023-11-16	83.08	84.60	82.78	83.71	1932545
2023-11-17	84.00	84.48	83.23	83.60	1883526
2023-11-20	83.60	84.73	83.51	84.46	1762502
2023-11-21	85.00	86.84	84.98	86.13	1356325
2023-11-22	86.06	86.87	85.00	85.95	1807550
2023-11-24	85.92	87.15	85.92	86.60	741453
2023-11-27	86.64	87.44	86.24	87.00	1842579
2023-11-28	86.79	87.16	84.39	84.45	1621127
2023-11-29	84.11	84.39	82.10	82.38	2218506
2023-11-30	82.54	83.77	82.54	83.69	3726921
2023-12-01	83.70	84.53	82.54	82.63	1659888
2023-12-04	82.57	83.08	81.59	81.99	1662565
2023-12-05	82.01	82.50	81.28	81.85	1211267
2023-12-06	82.20	82.47	79.27	79.97	1797032
2023-12-07	80.02	80.43	78.20	78.34	2321737
2023-12-08	78.68	79.39	78.32	79.30	1372916
2023-12-11	79.33	80.74	79.33	79.61	1320031
2023-12-12	79.77	80.79	79.54	80.28	1372193
2023-12-13	80.15	80.37	77.94	78.38	2106489
2023-12-14	77.98	78.00	74.01	74.67	3856340
2023-12-15	74.33	74.80	72.85	73.42	4577845
2023-12-18	74.89	75.23	73.57	74.65	1849617
2023-12-19	74.68	75.11	74.36	74.83	1953957
2023-12-20	74.43	74.57	73.33	73.61	1564199
2023-12-21	73.41	74.23	73.20	74.16	1781576
2023-12-22	74.22	74.55	73.50	73.84	1303434
2023-12-26	74.00	74.00	73.19	73.51	1158574
2023-12-27	73.25	73.62	73.04	73.54	950850
2023-12-28	73.72	74.27	73.51	74.06	1336431
2023-12-29	73.93	74.53	73.58	74.27	1332313
2024-01-02	74.61	75.74	74.28	75.55	1859755
2024-01-03	75.91	77.66	75.75	76.94	2213929
2024-01-04	77.72	78.46	77.30	77.47	1945813
2024-01-05	77.65	78.00	76.49	76.81	2073991
2024-01-08	77.15	77.30	75.72	77.12	1484645
2024-01-09	76.82	77.03	74.85	76.15	1839084
2024-01-10	76.24	77.31	76.24	76.96	1587610
2024-01-11	77.25	77.72	76.82	77.62	1314935
2024-01-12	77.73	78.10	77.06	77.69	1212094
2024-01-16	78.53	78.63	77.55	78.17	1468300
2024-01-17	77.94	79.29	77.94	78.67	1439554
2024-01-18	77.68	79.06	77.53	78.96	1801940
2024-01-19	79.66	81.37	79.66	80.88	1996987
2024-01-22	81.01	81.29	80.30	80.47	1641498
2024-01-23	80.43	81.02	80.01	80.34	1178691
2024-01-24	80.95	80.97	80.04	80.13	1486684
2024-01-25	80.00	80.48	78.67	79.60	1620850
2024-01-26	79.79	80.13	79.25	79.90	1321863
2024-01-29	79.27	79.83	79.00	79.73	1323506
2024-01-30	79.62	80.65	79.51	80.58	1036857
2024-01-31	80.99	82.78	80.98	82.43	2325832
2024-02-01	81.58	82.33	81.06	82.09	1841546
2024-02-02	83.16	83.64	82.60	83.30	1514721
2024-02-05	83.02	83.91	82.87	83.66	1804127
2024-02-06	83.98	84.15	83.17	83.30	1307161
2024-02-07	83.38	84.72	83.03	84.42	1385323
2024-02-08	83.97	84.24	80.97	82.76	1897703
2024-02-09	82.35	83.52	81.59	83.46	1130943
2024-02-12	83.58	83.61	82.75	83.10	1375305
2024-02-13	83.33	84.45	83.12	84.06	1586140
2024-02-14	84.00	85.37	83.91	84.87	2336148
2024-02-15	86.43	88.44	84.80	87.40	2431239
2024-02-16	88.42	88.77	86.02	86.11	2370393
2024-02-20	86.03	86.09	85.13	85.37	1871944
2024-02-21	86.23	86.25	83.97	84.71	1825402
2024-02-22	85.00	85.94	84.00	85.82	1721754
2024-02-23	85.91	87.34	85.79	87.29	1696457
2024-02-26	87.14	88.13	86.84	87.28	1548613
2024-02-27	87.13	87.31	86.16	87.22	1817006
2024-02-28	87.38	88.47	87.10	88.28	1247782
2024-02-29	88.09	88.13	86.41	87.59	3310014
2024-03-01	87.20	87.69	86.80	87.17	1225926
2024-03-04	87.17	87.56	86.56	87.14	1051780
2024-03-05	87.40	88.38	87.06	87.39	1201998
2024-03-06	87.39	88.89	86.84	88.82	1337576
2024-03-07	88.60	88.90	87.26	87.69	2051299
2024-03-08	87.55	88.05	87.01	87.61	1208630
2024-03-11	87.61	90.49	87.61	90.31	2107867
2024-03-12	90.31	90.97	89.73	90.92	1886526
2024-03-13	91.19	91.57	90.51	91.00	1592209
2024-03-14	91.20	91.55	90.46	91.03	1424663
2024-03-15	90.49	92.01	90.49	91.88	3505550
2024-03-18	91.38	91.75	90.75	91.40	1446960
2024-03-19	91.77	91.86	91.11	91.67	1581049
2024-03-20	91.59	92.58	91.30	92.23	1681637
2024-03-21	91.88	91.95	90.51	90.69	2040349
2024-03-22	90.83	90.84	89.95	90.68	1888918
2024-03-25	90.86	91.33	90.01	90.99	2071177
2024-03-26	90.94	91.56	90.22	90.59	1945949
2024-03-27	91.03	91.74	90.83	91.48	3025533
2024-03-28	91.92	92.57	91.17	92.44	2462980
2024-04-01	92.60	93.12	91.90	92.31	1361237
2024-04-02	92.57	92.93	91.24	91.49	1674932
2024-04-03	91.49	92.46	91.49	92.23	1451451
2024-04-04	92.19	92.64	90.83	91.09	1466502
2024-04-05	92.00	95.01	91.65	94.90	2591481
2024-04-08	94.83	94.97	93.72	94.55	1371960
2024-04-09	94.46	94.77	90.70	91.22	2371093
2024-04-10	91.34	92.64	91.16	92.19	1267398
2024-04-11	91.49	92.02	90.91	91.31	1369355
2024-04-12	91.31	91.72	89.23	89.98	1454980
2024-04-15	91.14	91.85	89.75	89.76	1762686
2024-04-16	90.25	91.19	89.60	90.86	1688714
2024-04-17	90.63	90.94	89.94	90.63	1015984
2024-04-18	91.32	91.92	90.89	91.39	1408007
2024-04-19	91.89	92.97	90.91	92.93	1527630
2024-04-22	93.66	94.60	93.00	93.85	1276015
2024-04-23	94.09	94.37	93.45	93.78	1459376
2024-04-24	93.27	93.67	92.71	93.19	1257451
2024-04-25	93.04	93.46	92.39	93.05	1181605
2024-04-26	92.11	92.43	90.78	90.90	1458046
2024-04-29	90.80	91.64	90.61	91.25	2812186
2024-04-30	92.50	94.04	90.55	93.54	3310895
2024-05-01	93.63	96.58	93.63	95.80	2578318
2024-05-02	95.73	96.44	94.50	95.17	1458032
2024-05-03	94.82	95.59	92.78	94.41	1696539
2024-05-06	94.76	97.17	94.76	97.14	1227626
2024-05-07	97.65	98.54	97.04	98.21	1316246
2024-05-08	98.21	99.70	98.21	98.93	1321462
2024-05-09	98.76	99.64	98.54	99.63	859741
2024-05-10	100.21	100.86	99.75	100.05	1420422
2024-05-13	100.11	100.33	97.84	97.91	1171209
2024-05-14	97.83	98.31	97.29	97.90	1137731
2024-05-15	97.38	98.39	97.32	97.87	1474393
2024-05-16	98.50	99.37	98.45	98.82	1179524
2024-05-17	99.27	101.28	99.27	100.99	1484877
2024-05-20	101.03	101.26	100.14	100.17	1399074
2024-05-21	100.75	102.41	100.56	101.65	1681073
2024-05-22	102.01	103.30	101.94	102.70	1994766
2024-05-23	102.95	103.79	101.10	101.93	1685079
2024-05-24	102.41	103.39	102.19	103.36	1296861
2024-05-28	102.63	103.08	102.06	102.25	1722471
2024-05-29	102.35	102.74	101.30	101.55	1368069
2024-05-30	101.32	103.03	101.02	101.41	2421939
2024-05-31	101.44	103.48	101.35	102.63	10178651
2024-06-03	102.50	103.08	100.47	101.70	1747081
2024-06-04	101.93	102.30	100.04	100.86	1217624
2024-06-05	100.57	101.12	98.96	99.68	1480068
2024-06-06	100.38	101.00	99.62	100.08	1132982
2024-06-07	100.68	101.56	100.41	100.57	803535
2024-06-10	100.44	100.91	99.67	100.58	955690
2024-06-11	100.29	100.34	99.10	99.58	1530151
2024-06-12	99.65	99.74	97.61	99.16	1290340
2024-06-13	99.23	99.41	97.66	99.15	1105443
2024-06-14	98.40	99.38	97.14	97.26	1638616
2024-06-17	97.18	99.71	97.14	99.21	1176580
2024-06-18	99.70	101.52	99.32	100.80	1489012
2024-06-20	101.10	102.51	101.02	102.45	1530750
2024-06-21	102.33	102.44	100.61	101.89	4271267
2024-06-24	101.89	102.74	101.22	102.43	1431004
2024-06-25	102.52	103.44	101.93	102.15	879702
2024-06-26	101.44	101.65	99.09	99.77	1370634
2024-06-27	100.24	101.22	99.24	101.02	1227596
2024-06-28	100.60	101.37	99.59	100.89	3818454
2024-07-01	101.97	102.34	100.58	100.65	1344724
2024-07-02	100.11	100.33	99.09	100.00	1249456
2024-07-03	99.92	100.20	97.34	97.65	1279956
2024-07-05	97.88	98.37	97.08	98.15	1411057
2024-07-08	98.57	99.57	98.24	98.26	1335144
2024-07-09	98.17	99.05	97.93	98.00	1460668
2024-07-10	98.20	98.39	97.32	97.50	1047915
2024-07-11	97.40	97.57	95.71	97.00	1702311
2024-07-12	97.31	97.64	96.44	96.50	1557504
2024-07-15	96.55	98.28	96.51	97.16	1271360
2024-07-16	97.16	98.27	96.86	97.11	1100037
2024-07-17	97.94	98.63	97.48	97.87	1049224
2024-07-18	97.84	99.20	97.69	98.24	912290
2024-07-19	98.62	98.82	95.78	96.10	1029054
2024-07-22	96.13	97.23	95.79	96.57	972987
2024-07-23	97.12	97.42	96.07	96.23	605328
2024-07-24	97.00	97.53	96.24	96.40	1002374
2024-07-25	96.72	96.86	94.17	94.47	1366761
2024-07-26	94.89	97.87	94.56	96.91	1108464
2024-07-29	96.91	97.81	96.65	97.01	1131101
2024-07-30	97.57	99.08	97.50	98.20	1506017
2024-07-31	100.17	100.57	94.77	95.78	2449662
2024-08-01	96.18	97.22	94.08	97.10	2039986
2024-08-02	96.95	99.39	96.52	98.67	3584653
2024-08-05	100.33	100.57	94.41	96.06	2599979
2024-08-06	96.22	97.67	96.22	96.64	1402003
2024-08-07	96.37	97.97	96.35	96.80	1537303
2024-08-08	96.43	98.71	96.15	98.40	1091827
2024-08-09	98.40	98.95	97.87	98.79	737449
2024-08-12	98.43	99.28	97.78	97.97	740707
2024-08-13	98.56	98.56	96.81	97.73	848594
2024-08-14	97.99	101.04	97.99	100.90	1239143
2024-08-15	101.43	102.35	100.95	101.65	1076510
2024-08-16	102.31	102.90	101.53	102.55	801677
2024-08-19	102.54	103.47	102.36	103.00	865195
2024-08-20	102.97	103.29	102.28	102.80	700724
2024-08-21	103.20	104.72	102.97	104.60	1013401
2024-08-22	104.75	106.54	104.75	106.51	1144956
2024-08-23	106.96	109.15	106.34	109.02	1514536
2024-08-26	108.99	110.12	108.84	109.49	1228005
2024-08-27	109.77	110.81	109.66	110.68	1446729
2024-08-28	111.10	111.56	110.13	111.01	990552
2024-08-29	111.28	112.97	110.28	112.81	1341262
2024-08-30	112.97	113.66	112.16	113.09	2739377
2024-09-03	113.09	114.28	112.62	113.25	1846630
2024-09-04	114.00	114.65	112.81	113.32	1124935
2024-09-05	113.21	113.62	111.38	112.19	1551559
2024-09-06	112.00	112.86	110.27	110.45	1211501
2024-09-09	111.20	112.49	110.58	111.73	1457277
2024-09-10	111.75	112.99	111.06	111.28	1118154
2024-09-11	111.26	111.87	108.77	109.75	1308412
2024-09-12	109.53	110.33	109.31	110.26	1198899
2024-09-13	110.75	112.19	110.38	112.02	1487097
2024-09-16	112.95	114.39	112.95	114.22	996950
2024-09-17	114.11	114.69	113.58	113.96	991041
2024-09-18	114.19	114.27	112.40	113.04	891510
2024-09-19	113.08	113.32	111.02	111.42	1770122
2024-09-20	111.55	113.42	110.66	113.24	3369187
2024-09-23	113.61	114.00	113.20	113.66	1201041
2024-09-24	113.66	114.19	112.79	113.35	1091094
2024-09-25	113.69	113.91	112.62	113.07	1052811
2024-09-26	112.23	113.65	112.09	112.57	1440969
2024-09-27	112.73	113.67	112.47	113.41	1356217
2024-09-30	113.37	113.53	110.05	111.88	2391389
2024-10-01	111.79	114.05	111.38	113.51	1238191
2024-10-02	113.51	114.45	113.10	113.74	961455
2024-10-03	113.38	113.87	112.75	112.85	891059
2024-10-04	112.19	115.03	112.00	114.86	1293413
2024-10-07	115.25	116.47	106.71	107.79	3264614
2024-10-08	108.70	110.69	108.70	109.91	2177845
2024-10-09	109.53	113.25	109.37	113.09	2072506
2024-10-10	115.72	116.41	113.12	113.90	1352158
2024-10-11	114.62	115.06	114.00	114.40	1452446
2024-10-14	113.10	113.10	108.96	111.09	2676982
2024-10-15	111.17	111.34	107.98	108.06	2561838
2024-10-16	108.07	109.68	107.32	107.47	1696177
2024-10-17	108.09	109.13	107.47	108.25	1953991
2024-10-18	108.47	108.68	107.64	108.53	4339404
2024-10-21	108.53	109.61	107.96	108.50	1302308
2024-10-22	108.35	108.73	106.45	107.79	1078369
2024-10-23	107.58	107.91	106.37	107.00	1635356
2024-10-24	107.33	107.89	106.84	107.04	1467516
2024-10-25	106.68	107.19	104.90	105.30	1490458
2024-10-28	105.54	106.34	105.40	105.66	1224753
2024-10-29	105.93	106.63	104.68	104.80	1316856
2024-10-30	104.65	105.76	104.00	105.14	1727380
2024-10-31	102.12	103.21	98.27	98.56	3438397
2024-11-01	98.57	99.34	95.86	96.02	4006539
2024-11-04	96.16	96.28	94.95	95.00	2293361
2024-11-05	95.24	96.52	95.05	96.50	1906988
2024-11-06	101.88	101.97	100.15	101.70	3283099
2024-11-07	101.86	102.16	99.72	99.80	2048921
2024-11-08	102.45	103.17	101.00	101.85	1887176
2024-11-11	102.27	102.51	100.07	100.50	2131682
2024-11-12	100.51	101.36	100.20	101.12	2401959
2024-11-13	101.21	102.13	100.75	101.18	1736058
2024-11-14	101.36	102.11	99.64	100.05	2165656
2024-11-15	100.54	102.37	100.54	101.83	2727138
2024-11-18	96.55	97.15	95.75	96.98	2255789
2024-11-19	96.09	96.59	95.28	95.69	1554619
2024-11-20	95.83	96.03	94.00	95.71	2890219
2024-11-21	95.66	98.78	95.52	98.59	1923688
2024-11-22	98.62	99.80	98.03	99.69	1569642
2024-11-25	99.91	100.62	98.83	100.06	4050708
2024-11-26	100.10	100.69	99.42	100.41	1269217
2024-11-27	100.79	101.66	100.48	100.74	991514
2024-11-29	100.83	101.28	100.27	100.72	797236
2024-12-02	100.59	100.93	99.26	99.30	1472429
2024-12-03	100.00	100.48	98.69	99.53	1966631
2024-12-04	99.74	99.99	98.29	98.48	1553431
2024-12-05	98.86	99.31	98.31	98.49	1379291
2024-12-06	98.46	98.81	97.01	97.83	1398262
2024-12-09	97.39	97.70	95.72	95.90	1805494
2024-12-10	95.25	95.90	92.31	93.35	1869804
2024-12-11	93.56	94.12	92.42	94.07	1516065
2024-12-12	94.23	95.36	93.67	93.92	1449200
2024-12-13	94.17	94.33	93.36	93.42	2067235
2024-12-16	93.40	93.42	91.17	91.34	2772167
2024-12-17	90.84	90.87	89.88	90.53	2487820
2024-12-18	90.81	90.98	88.67	88.71	2008929
2024-12-19	88.83	90.03	88.83	88.99	2120805
2024-12-20	88.63	91.35	88.53	90.99	5114383
2024-12-23	90.09	92.19	90.09	92.09	1729851
2024-12-24	92.34	92.74	91.87	92.67	767102
2024-12-26	92.51	93.11	92.08	92.93	842826
2024-12-27	92.37	93.16	91.92	92.34	1030510
2024-12-30	91.78	92.24	90.80	91.89	1009971
2024-12-31	92.40	92.47	91.66	92.35	1095210
2025-01-02	92.95	93.04	91.18	91.38	1029760
2025-01-03	91.63	92.01	90.88	91.40	1624756
2025-01-06	91.29	92.01	90.52	90.74	1790965
2025-01-07	90.74	93.25	90.58	92.25	2144229
2025-01-08	92.42	93.00	91.34	92.66	1698097
2025-01-10	91.04	92.00	89.90	90.17	2896396
2025-01-13	89.84	91.33	89.47	90.83	1512636
2025-01-14	91.12	92.20	89.97	91.99	2493718
2025-01-15	93.10	93.76	92.74	93.62	1955523
2025-01-16	93.88	96.17	93.75	96.10	1847211
2025-01-17	96.18	96.84	95.42	95.51	4619680
2025-01-21	96.00	96.52	94.71	94.88	1694130
2025-01-22	94.90	95.01	93.06	93.21	1912466
2025-01-23	93.43	93.74	92.81	93.02	1158883
2025-01-24	92.97	93.55	92.00	92.76	1334613
2025-01-27	93.28	96.53	93.18	96.52	1899286
2025-01-28	96.20	96.83	94.83	95.21	1626108
2025-01-29	94.84	95.17	93.46	93.82	2247296
2025-01-30	94.37	95.05	92.86	94.58	1556811
2025-01-31	93.95	94.61	92.34	93.07	2040615
2025-02-03	92.57	93.50	91.16	93.10	2056478
2025-02-04	92.38	93.56	92.38	92.77	1861682
2025-02-05	92.97	93.14	92.22	93.06	1577005
2025-02-06	94.25	94.30	93.00	93.88	1367297
2025-02-07	93.85	94.07	93.16	93.50	1305144
2025-02-10	93.59	93.69	91.24	91.46	1982827
2025-02-11	89.50	90.44	87.42	89.60	3121890
2025-02-12	88.43	89.76	87.94	88.26	3316632
2025-02-13	88.71	90.32	88.19	90.16	1728515
2025-02-14	90.16	90.21	88.02	88.20	1823989
2025-02-18	88.68	88.90	87.76	88.33	1616402
2025-02-19	88.40	89.32	88.06	88.69	1559253
2025-02-20	88.51	89.35	87.78	89.05	2089347
2025-02-21	89.01	89.26	87.89	88.13	1724180
2025-02-24	88.44	89.98	88.15	89.55	1386362
2025-02-25	90.00	90.61	89.50	90.35	1652222
2025-02-26	90.27	90.65	89.13	89.57	1769419
2025-02-27	90.00	92.36	89.79	92.10	2033605
2025-02-28	92.98	94.27	91.82	92.91	2576061
2025-03-03	91.61	94.00	91.52	92.98	1739842
2025-03-04	93.06	93.67	91.76	91.87	2319280
2025-03-05	91.37	92.13	90.60	91.35	2111507
2025-03-06	90.79	91.64	89.80	91.38	1427429
2025-03-07	90.91	91.74	90.31	91.00	1073484
2025-03-10	90.68	93.10	90.23	90.72	1856726
2025-03-11	90.80	91.03	89.52	90.09	1910010
2025-03-12	89.96	90.22	88.34	89.16	1326558
2025-03-13	89.00	90.68	89.00	90.41	1374789
2025-03-14	90.75	92.82	90.09	92.57	1500421
2025-03-17	91.95	95.52	91.82	95.28	2564708
2025-03-18	95.41	95.90	93.11	93.30	1482038
2025-03-19	93.49	93.81	92.68	93.19	1583355
2025-03-20	93.24	93.52	92.18	92.45	1394195
2025-03-21	92.45	93.03	91.60	91.98	3427325
2025-03-24	92.45	94.35	92.22	94.01	1726091
2025-03-25	93.86	95.43	93.84	94.58	1412620
2025-03-26	95.25	96.60	95.01	95.93	1322003
2025-03-27	96.24	97.31	95.27	96.94	1585821
2025-03-28	97.00	97.40	94.66	95.06	1193197
2025-03-31	95.06	96.82	95.00	96.18	1757108
2025-04-01	96.01	96.80	95.00	96.14	1332082
2025-04-02	95.64	96.92	95.13	96.82	1107425
2025-04-03	95.14	96.90	95.05	96.28	1430706
2025-04-04	94.37	94.49	87.48	87.83	2688247
2025-04-07	86.85	88.79	82.49	84.99	3542481
2025-04-08	85.73	89.39	85.45	86.42	2751881
2025-04-09	85.04	91.93	85.04	91.48	2445149
2025-04-10	91.19	92.28	88.71	90.58	2269481
2025-04-11	90.30	92.75	89.13	92.13	1928391
2025-04-14	92.87	94.22	91.93	92.87	1187810
2025-04-15	93.65	93.65	92.35	92.46	1258511
2025-04-16	92.50	94.09	91.92	92.38	1622625
2025-04-17	92.98	93.30	91.39	92.57	1414329
2025-04-21	92.29	92.33	88.95	89.79	1448385
2025-04-22	90.91	93.37	90.48	92.95	1378986
2025-04-23	93.08	94.28	91.97	92.51	1108292
2025-04-24	92.09	92.59	91.09	92.10	1828817
2025-04-25	91.46	91.81	89.83	90.68	1304308
2025-04-28	90.61	91.60	90.35	91.19	1182976
2025-04-29	91.30	92.61	90.69	92.39	1271499
2025-04-30	88.41	91.08	86.23	90.68	2833587
2025-05-01	90.13	90.62	89.17	89.67	1861642
2025-05-02	90.86	92.74	90.17	92.48	1596403
2025-05-05	91.92	92.93	90.90	92.58	954662
2025-05-06	92.40	93.51	91.54	93.00	1387516
2025-05-07	93.00	93.92	92.33	92.69	1224056
2025-05-08	93.25	95.06	92.67	94.56	1608095
2025-05-09	94.74	94.93	94.26	94.54	1278394
2025-05-12	95.68	95.83	92.98	94.63	1129280
2025-05-13	94.41	95.31	93.40	93.42	1711699
2025-05-14	93.25	93.60	90.68	90.85	2068717
2025-05-15	91.66	93.62	91.12	93.54	1377698
2025-05-16	93.63	94.70	93.18	94.59	1113307
2025-05-19	94.56	95.63	94.21	95.16	1315949
2025-05-20	94.63	95.01	93.73	94.19	1460696
2025-05-21	93.65	93.65	92.41	92.85	1156904
2025-05-22	92.78	92.85	91.16	91.97	1111466
2025-05-23	91.69	92.39	91.42	92.07	977016
2025-05-27	92.66	94.67	92.01	94.62	1670187
2025-05-28	94.45	94.90	92.92	92.98	1640571
2025-05-29	93.31	94.24	92.88	94.20	1194695
2025-05-30	92.36	95.59	91.16	95.04	2897694
2025-06-02	94.61	96.33	93.95	96.27	1423356
2025-06-03	95.82	96.79	94.05	95.82	1394429
2025-06-04	95.65	96.11	94.69	94.75	871838
2025-06-05	94.99	95.44	94.13	94.57	816637
2025-06-06	95.23	96.00	94.74	95.53	711381
2025-06-09	95.37	95.39	91.12	92.35	1345269
2025-06-10	90.73	90.98	89.24	89.77	1770205
2025-06-11	89.98	90.43	89.04	89.39	2482881
2025-06-12	89.21	91.93	89.06	91.91	1658595
2025-06-13	91.54	92.18	90.75	90.99	1654475
2025-06-16	91.17	92.12	90.89	91.14	2078277
2025-06-17	90.60	90.60	88.95	90.15	1956710
2025-06-18	89.87	90.98	89.73	90.30	1559429
2025-06-20	90.68	91.60	89.82	90.17	2503561
2025-06-23	90.45	91.14	89.92	91.11	1587397
2025-06-24	91.36	91.52	90.22	90.97	1505486
2025-06-25	90.60	90.64	88.98	89.23	1415940
2025-06-26	89.60	90.40	89.28	90.29	1532552
2025-06-27	90.22	91.09	89.55	90.32	2285246
2025-06-30	90.02	91.41	90.02	91.05	1909942
2025-07-01	91.40	91.96	90.44	91.50	3133408
2025-07-02	91.17	91.50	87.83	88.38	3496737
2025-07-03	88.88	89.66	88.51	89.19	1964531
2025-07-07	89.04	89.68	88.67	89.42	2902349
2025-07-08	88.98	90.97	88.85	90.21	2430750
2025-07-09	89.61	90.28	87.70	87.92	3287845
2025-07-10	87.47	88.58	86.54	88.56	2525775
2025-07-11	88.03	88.36	87.36	87.84	1943647
2025-07-14	87.64	91.42	87.64	90.59	4127912
2025-07-15	90.10	90.70	88.08	88.19	2209470
2025-07-16	88.57	89.18	87.58	89.07	2349068
2025-07-17	89.00	89.38	88.00	88.66	2596644
2025-07-18	88.50	89.07	88.10	88.35	6501843
2025-07-21	88.18	88.57	87.53	87.55	2396164
2025-07-22	88.08	89.15	87.87	89.00	2523512
2025-07-23	89.36	89.60	87.92	88.62	2925877
2025-07-24	88.42	88.51	87.80	88.00	2188769
2025-07-25	88.28	89.07	87.90	88.89	2552610
2025-07-28	88.58	88.76	86.47	86.50	2260433
2025-07-29	87.21	87.30	85.69	86.12	3428782
2025-07-30	89.83	89.83	84.81	85.61	3698041
2025-07-31	85.35	86.65	85.07	86.06	2798299
2025-08-01	86.38	88.06	86.29	88.00	2846752
2025-08-04	87.92	89.04	87.89	88.51	2315048
2025-08-05	88.67	89.18	88.14	88.66	1743159
2025-08-06	88.94	90.11	88.56	89.76	2386414
2025-08-07	89.99	90.06	87.78	88.86	2165803
2025-08-08	89.08	89.73	88.49	88.83	1345769
2025-08-11	88.88	90.50	88.88	89.88	2212851
2025-08-12	89.89	90.08	87.77	87.78	2340816
2025-08-13	88.13	89.97	87.93	89.95	2233858
2025-08-14	89.91	91.90	89.47	91.46	2019788
2025-08-15	92.00	92.00	90.44	90.72	3051822
2025-08-18	90.66	91.11	90.23	90.35	1929056
2025-08-19	90.54	91.87	90.00	91.84	1320205
2025-08-20	92.03	93.37	91.56	92.84	1190228
2025-08-21	92.65	94.27	92.65	93.54	1584215
2025-08-22	94.09	94.51	93.25	93.41	1820244
2025-08-25	93.03	93.30	91.83	91.88	1004268
2025-08-26	91.48	91.63	90.55	90.90	3230271
2025-08-27	91.00	92.00	90.96	91.71	1098368
2025-08-28	91.71	91.71	90.60	91.20	1346618
2025-08-29	91.32	91.97	91.09	91.53	1562970
2025-09-02	91.74	92.31	91.08	91.32	2121606
2025-09-03	91.11	93.08	91.00	92.90	2234851
2025-09-04	93.58	93.80	92.10	92.22	1591310
2025-09-05	92.13	92.49	91.09	91.29	1403701
2025-09-08	93.50	93.50	90.13	90.90	2393042
2025-09-09	90.90	91.04	89.49	89.61	2643557
2025-09-10	89.04	90.65	88.70	90.60	2067856
2025-09-11	90.70	92.37	90.68	92.29	1562548
2025-09-12	92.20	92.93	91.97	92.26	1256486
2025-09-15	91.99	92.21	89.70	89.86	1767050
2025-09-16	88.96	89.23	87.20	87.38	2710456
2025-09-17	87.31	88.03	87.11	87.35	2533489
2025-09-18	87.04	88.76	87.01	88.19	2249815
2025-09-19	88.85	89.01	88.27	88.40	4190225
2025-09-22	88.34	88.78	87.77	88.03	3034880
2025-09-23	88.03	88.65	87.58	88.46	2210359
2025-09-24	88.47	90.86	88.21	90.76	2825909
2025-09-25	91.00	91.58	88.77	89.57	2230435
2025-09-26	90.00	91.05	89.70	90.88	1444442
2025-09-29	90.87	90.87	89.26	89.83	1242570
2025-09-30	89.82	90.94	89.51	90.73	1724791
2025-10-01	90.24	91.06	89.79	90.31	1446948
2025-10-02	89.64	90.42	88.77	89.08	1460406
2025-10-03	88.85	91.53	88.83	90.79	1801384
2025-10-06	91.03	92.06	90.86	91.35	1474645
2025-10-07	91.65	94.11	91.65	94.10	2144070
2025-10-08	94.67	94.81	92.83	93.10	1651609
2025-10-09	93.11	93.62	91.86	92.23	1441561
2025-10-10	92.71	93.00	91.81	92.47	1795362

Explore More About ACGL

Coins representing dividend payouts and trends

ACGL Dividend History

Discover Arch Capital Group'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

ACGL Stock Split History

Discover Arch Capital Group'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

ACGL Historical Prices

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

Web Analytics