Historical Prices for ARCC

ARCC Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for ARCC's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of ARCC's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
2004-10-07	15.00	15.20	15.00	15.15	798200
2004-10-08	15.20	15.40	15.20	15.35	414400
2004-10-11	15.30	15.40	15.25	15.35	181700
2004-10-12	15.30	15.49	15.20	15.25	149000
2004-10-13	15.37	15.42	15.25	15.30	65100
2004-10-14	15.31	15.35	15.10	15.11	106100
2004-10-15	15.15	15.19	15.00	15.15	164900
2004-10-18	15.23	15.39	15.05	15.36	108900
2004-10-19	15.15	15.45	15.15	15.35	221700
2004-10-20	15.30	15.50	15.30	15.38	66800
2004-10-21	15.40	15.40	15.25	15.30	65900
2004-10-22	15.29	15.39	15.24	15.24	15000
2004-10-25	15.24	15.34	15.14	15.20	7700
2004-10-26	15.16	15.16	15.01	15.10	57500
2004-10-27	15.08	15.20	15.00	15.20	53900
2004-10-28	15.10	15.15	15.04	15.15	188800
2004-10-29	15.15	15.16	15.15	15.15	14300
2004-11-01	15.15	15.20	15.07	15.15	35300
2004-11-02	15.15	15.30	15.15	15.25	44600
2004-11-03	15.29	15.35	15.25	15.30	35800
2004-11-04	15.40	15.40	15.22	15.30	36800
2004-11-05	15.40	15.62	15.20	15.40	116800
2004-11-08	15.30	15.30	15.10	15.12	28100
2004-11-09	15.11	15.19	15.10	15.10	49900
2004-11-10	15.20	15.34	15.11	15.22	44900
2004-11-11	15.05	15.45	15.05	15.31	58400
2004-11-12	15.25	15.60	15.25	15.26	30700
2004-11-15	15.50	16.50	15.50	16.00	131100
2004-11-16	16.40	17.25	16.00	16.23	227100
2004-11-17	16.75	16.75	16.30	16.75	104800
2004-11-18	17.10	17.10	16.66	16.85	281200
2004-11-19	17.00	17.65	16.75	17.35	641700
2004-11-22	17.70	17.90	17.41	17.82	356900
2004-11-23	17.94	18.20	17.55	17.89	638100
2004-11-24	18.10	18.47	17.77	17.80	296500
2004-11-26	18.00	18.18	17.50	17.87	73600
2004-11-29	18.00	18.18	17.00	17.66	244500
2004-11-30	17.99	18.25	17.80	18.05	361500
2004-12-01	18.30	18.70	18.00	18.26	214000
2004-12-02	18.53	19.70	18.00	18.35	290100
2004-12-03	18.64	18.85	18.15	18.75	154400
2004-12-06	18.93	19.03	17.75	18.39	201700
2004-12-07	18.50	18.75	18.45	18.68	178700
2004-12-08	18.80	19.01	18.26	18.78	110900
2004-12-09	19.05	19.25	18.33	18.75	90700
2004-12-10	18.75	19.03	18.00	18.75	89800
2004-12-13	19.13	19.23	18.79	19.04	86600
2004-12-14	19.10	20.00	18.65	19.60	181800
2004-12-15	20.02	20.02	19.00	19.16	115100
2004-12-16	19.29	19.30	18.00	18.39	162700
2004-12-17	18.19	19.18	18.00	18.25	542400
2004-12-20	18.68	18.95	17.24	18.50	275600
2004-12-21	19.00	19.00	18.25	18.80	103800
2004-12-22	18.75	19.10	18.75	19.07	59100
2004-12-23	19.18	19.69	18.75	19.00	63900
2004-12-27	19.29	19.60	19.10	19.42	31400
2004-12-28	19.10	19.64	19.00	19.64	62500
2004-12-29	20.00	20.00	19.41	19.57	46700
2004-12-30	19.63	19.75	19.40	19.40	33500
2004-12-31	19.34	19.50	17.55	19.43	186200
2005-01-03	19.70	19.70	18.60	18.66	77600
2005-01-04	18.57	18.90	18.30	18.74	69600
2005-01-05	18.86	19.00	18.25	18.44	54700
2005-01-06	18.50	18.72	18.00	18.00	76500
2005-01-07	18.47	18.50	18.07	18.35	48400
2005-01-10	18.30	18.60	17.75	18.10	83300
2005-01-11	18.30	18.44	17.75	18.25	66800
2005-01-12	18.34	18.50	17.15	18.00	120700
2005-01-13	18.00	18.15	17.82	18.02	37100
2005-01-14	18.40	18.40	18.02	18.20	25500
2005-01-18	18.03	18.47	18.03	18.30	27100
2005-01-19	18.36	18.36	18.02	18.10	20700
2005-01-20	18.01	18.40	18.00	18.25	28500
2005-01-21	18.36	18.47	17.89	18.12	32800
2005-01-24	18.18	18.27	18.00	18.17	38700
2005-01-25	18.30	18.30	17.37	18.09	33700
2005-01-26	18.30	18.40	17.85	18.28	33200
2005-01-27	18.40	18.48	17.75	17.75	40500
2005-01-28	18.44	18.48	17.75	17.95	14200
2005-01-31	18.45	18.55	17.84	18.10	39400
2005-02-01	18.20	18.38	17.90	18.38	46100
2005-02-02	18.30	18.47	18.01	18.43	28000
2005-02-03	18.40	18.75	18.11	18.55	33100
2005-02-04	18.48	18.50	17.96	18.37	38700
2005-02-07	17.80	18.30	17.60	17.87	131400
2005-02-08	18.20	18.20	17.85	17.95	38300
2005-02-09	17.85	18.20	17.85	17.85	24500
2005-02-10	18.14	18.20	18.00	18.20	37000
2005-02-11	18.07	18.32	17.95	18.00	96000
2005-02-14	17.98	18.15	17.86	17.99	36200
2005-02-15	18.00	18.14	17.76	17.76	75500
2005-02-16	17.70	18.00	16.76	17.65	77200
2005-02-17	17.40	17.80	17.27	17.37	18900
2005-02-18	17.41	17.50	16.63	17.07	35100
2005-02-22	17.23	17.73	16.56	16.83	51900
2005-02-23	17.18	17.44	15.75	16.42	88200
2005-02-24	16.25	17.24	15.71	17.24	25800
2005-02-25	17.07	17.27	16.76	17.00	38600
2005-02-28	16.92	17.39	16.75	17.00	56900
2005-03-01	17.08	17.25	17.00	17.00	18000
2005-03-02	16.90	17.49	16.75	17.33	18200
2005-03-03	17.10	17.50	16.65	17.27	22600
2005-03-04	17.29	17.29	16.78	17.15	16100
2005-03-07	17.06	17.25	16.86	16.86	27800
2005-03-08	16.93	17.49	16.72	16.75	15700
2005-03-09	16.72	17.49	16.51	16.75	22000
2005-03-10	16.82	16.85	16.26	16.35	30500
2005-03-11	16.20	17.10	16.04	16.18	49200
2005-03-14	16.50	16.80	16.34	16.60	17300
2005-03-15	16.77	16.77	16.45	16.50	6600
2005-03-16	16.35	16.46	16.10	16.41	18600
2005-03-17	16.62	16.70	16.01	16.19	94100
2005-03-18	15.91	16.23	15.84	16.18	3462000
2005-03-21	16.05	16.18	16.00	16.07	456900
2005-03-22	16.04	16.14	16.00	16.09	426100
2005-03-23	16.09	16.09	15.45	15.74	437900
2005-03-24	15.95	15.95	15.60	15.62	574300
2005-03-28	15.57	15.66	15.32	15.57	173100
2005-03-29	15.66	15.90	15.59	15.81	210700
2005-03-30	15.85	16.10	15.84	16.07	335700
2005-03-31	16.15	16.47	15.99	16.40	406700
2005-04-01	16.89	16.90	16.43	16.67	424900
2005-04-04	16.89	16.89	16.51	16.76	139800
2005-04-05	16.74	16.82	16.28	16.70	125900
2005-04-06	16.95	16.95	16.30	16.61	89500
2005-04-07	16.44	16.86	16.30	16.86	127400
2005-04-08	16.86	16.86	16.50	16.60	75500
2005-04-11	16.79	16.79	16.31	16.46	65900
2005-04-12	16.58	16.85	16.35	16.84	226900
2005-04-13	16.75	16.80	16.50	16.69	141400
2005-04-14	16.80	16.80	16.25	16.41	143800
2005-04-15	16.65	16.65	16.00	16.07	266800
2005-04-18	16.01	16.30	16.01	16.06	163600
2005-04-19	16.06	16.21	15.65	16.08	131900
2005-04-20	16.20	16.20	15.96	15.96	111500
2005-04-21	16.05	16.44	16.04	16.36	112200
2005-04-22	16.18	16.44	16.10	16.34	114000
2005-04-25	16.45	16.62	16.26	16.62	84400
2005-04-26	16.66	16.75	16.51	16.53	75000
2005-04-27	16.60	16.75	16.31	16.60	61000
2005-04-28	16.74	16.89	16.58	16.68	211900
2005-04-29	16.68	16.77	16.06	16.58	512900
2005-05-02	16.12	16.68	16.12	16.57	192600
2005-05-03	16.71	16.71	16.04	16.32	124900
2005-05-04	16.49	16.70	16.15	16.59	135500
2005-05-05	16.47	16.60	16.29	16.45	148000
2005-05-06	16.65	16.80	16.13	16.45	75100
2005-05-09	16.52	16.72	16.30	16.72	58400
2005-05-10	16.35	16.60	16.21	16.37	48500
2005-05-11	16.41	16.41	15.97	16.33	79300
2005-05-12	16.42	16.42	16.11	16.13	81900
2005-05-13	16.11	16.39	15.96	16.05	63200
2005-05-16	16.34	16.44	16.22	16.31	57700
2005-05-17	16.40	16.50	16.25	16.47	90800
2005-05-18	16.57	16.79	16.37	16.67	111500
2005-05-19	16.79	16.92	16.54	16.85	64600
2005-05-20	16.90	16.97	16.50	16.94	57000
2005-05-23	16.77	16.99	16.41	16.90	58700
2005-05-24	16.71	16.94	16.54	16.61	45600
2005-05-25	16.85	16.99	16.50	16.64	69900
2005-05-26	16.74	16.95	16.60	16.95	33500
2005-05-27	16.87	17.09	16.85	16.98	72500
2005-05-31	17.10	17.10	16.66	16.89	702500
2005-06-01	17.10	17.20	16.70	17.06	76400
2005-06-02	16.62	17.20	16.62	16.97	74600
2005-06-03	17.20	17.23	16.70	16.86	105900
2005-06-06	17.04	17.39	16.95	17.23	67300
2005-06-07	17.41	17.47	17.25	17.25	104000
2005-06-08	17.20	17.33	17.00	17.12	77300
2005-06-09	17.20	17.49	16.99	17.42	70100
2005-06-10	17.49	17.60	17.28	17.59	50000
2005-06-13	17.55	17.60	17.24	17.58	33900
2005-06-14	17.58	17.65	17.45	17.60	87500
2005-06-15	17.60	17.82	17.52	17.78	113200
2005-06-16	17.70	17.86	17.60	17.86	64200
2005-06-17	17.98	17.99	17.70	17.87	119500
2005-06-20	17.93	17.99	17.71	17.83	131300
2005-06-21	17.84	17.99	17.65	17.78	108400
2005-06-22	17.90	17.92	17.68	17.90	94100
2005-06-23	17.90	17.90	17.30	17.42	129600
2005-06-24	17.68	18.14	17.57	18.14	546300
2005-06-27	17.74	18.10	17.74	18.10	101200
2005-06-28	18.00	18.08	17.79	17.90	153900
2005-06-29	17.80	17.92	17.46	17.62	89900
2005-06-30	17.70	18.09	17.70	17.83	173400
2005-07-01	18.01	18.01	17.75	17.98	59500
2005-07-05	18.00	18.05	17.78	18.00	80500
2005-07-06	17.99	18.10	17.73	17.91	92800
2005-07-07	17.80	18.06	17.72	17.96	43200
2005-07-08	17.95	18.34	17.77	18.10	60700
2005-07-11	18.02	18.50	17.95	18.50	128600
2005-07-12	18.50	18.55	18.24	18.49	64700
2005-07-13	18.35	18.50	18.19	18.49	58900
2005-07-14	18.60	18.60	17.90	18.00	78500
2005-07-15	17.82	18.40	17.76	18.37	38300
2005-07-18	18.32	18.54	17.97	18.01	64400
2005-07-19	18.20	18.43	17.95	18.40	69800
2005-07-20	18.21	18.52	18.04	18.52	130800
2005-07-21	18.45	18.68	17.91	18.30	68200
2005-07-22	18.43	18.58	18.30	18.50	55300
2005-07-25	18.52	18.62	18.31	18.31	24400
2005-07-26	18.65	18.68	18.34	18.47	107000
2005-07-27	18.62	18.68	18.38	18.60	39000
2005-07-28	18.69	18.74	18.18	18.26	126100
2005-07-29	18.14	18.32	16.62	17.94	284800
2005-08-01	18.00	18.20	17.67	18.14	54900
2005-08-02	18.23	18.32	17.91	18.24	107200
2005-08-03	18.37	19.07	18.14	19.01	531000
2005-08-04	19.17	19.32	18.81	19.25	543200
2005-08-05	19.49	19.49	18.23	18.38	439600
2005-08-08	18.23	18.58	18.08	18.08	56200
2005-08-09	18.56	19.27	18.03	18.25	87600
2005-08-10	18.66	18.75	18.02	18.08	72400
2005-08-11	18.13	18.35	17.82	18.10	130000
2005-08-12	18.20	18.43	17.78	18.00	79100
2005-08-15	17.88	18.17	17.88	18.06	57700
2005-08-16	18.15	18.15	17.88	18.04	62300
2005-08-17	18.00	18.15	17.75	17.76	67900
2005-08-18	17.64	17.91	17.50	17.71	73100
2005-08-19	17.62	17.95	17.55	17.87	43800
2005-08-22	17.97	18.43	17.60	18.25	51700
2005-08-23	18.15	18.70	17.50	17.60	279300
2005-08-24	17.49	17.94	17.21	17.43	69000
2005-08-25	17.47	17.75	17.37	17.56	64700
2005-08-26	17.45	17.50	17.17	17.17	26200
2005-08-29	17.13	17.50	17.03	17.50	43500
2005-08-30	17.27	17.61	17.02	17.36	46000
2005-08-31	17.17	17.79	17.08	17.79	70000
2005-09-01	17.78	17.78	17.25	17.42	69800
2005-09-02	17.55	17.64	17.28	17.36	24400
2005-09-06	17.41	17.65	17.41	17.65	40200
2005-09-07	17.53	17.71	17.40	17.62	48100
2005-09-08	17.61	17.65	17.34	17.58	40400
2005-09-09	17.72	17.79	17.40	17.56	82000
2005-09-12	17.41	17.50	17.28	17.40	124300
2005-09-13	17.29	17.44	17.00	17.09	140200
2005-09-14	17.01	17.13	16.85	17.10	71300
2005-09-15	17.14	17.14	16.65	16.77	86000
2005-09-16	16.87	17.10	16.31	16.74	265400
2005-09-19	16.77	17.00	16.55	16.75	39700
2005-09-20	16.72	16.98	16.25	16.51	50600
2005-09-21	16.36	16.41	16.00	16.27	84400
2005-09-22	16.24	16.26	16.00	16.23	70100
2005-09-23	16.12	16.64	16.01	16.54	78100
2005-09-26	16.55	16.87	16.55	16.78	60300
2005-09-27	16.60	16.92	16.33	16.76	79500
2005-09-28	16.67	16.91	16.11	16.24	50200
2005-09-29	16.30	16.60	16.08	16.30	92600
2005-09-30	16.31	16.38	16.16	16.28	28400
2005-10-03	16.21	16.75	16.20	16.64	34100
2005-10-04	16.68	16.75	16.55	16.57	48800
2005-10-05	16.50	16.66	16.16	16.16	99700
2005-10-06	16.16	16.65	16.06	16.39	99200
2005-10-07	16.57	16.66	16.11	16.25	55300
2005-10-10	16.26	16.49	15.92	16.10	119400
2005-10-11	15.96	16.17	15.51	15.52	358900
2005-10-12	15.75	15.91	15.42	15.47	167100
2005-10-13	15.36	15.50	15.30	15.48	4197200
2005-10-14	15.54	15.54	15.46	15.50	682000
2005-10-17	15.46	15.53	15.22	15.27	558900
2005-10-18	15.24	15.31	15.04	15.08	492500
2005-10-19	15.08	15.44	14.44	15.44	434400
2005-10-20	15.45	15.45	15.15	15.28	207800
2005-10-21	15.28	15.42	15.04	15.30	166000
2005-10-24	15.27	15.54	15.10	15.53	294800
2005-10-25	15.50	15.50	15.07	15.41	198600
2005-10-26	15.20	15.54	15.20	15.34	212500
2005-10-27	15.40	15.42	15.12	15.22	171200
2005-10-28	15.45	15.45	15.21	15.33	144700
2005-10-31	15.30	15.50	15.25	15.32	925342
2005-11-01	15.15	15.50	15.08	15.28	236700
2005-11-02	15.18	15.73	15.18	15.73	405400
2005-11-03	15.76	15.76	15.30	15.51	134200
2005-11-04	15.43	15.63	15.35	15.60	106800
2005-11-07	15.72	15.72	15.43	15.58	182300
2005-11-08	15.61	15.64	15.32	15.64	131700
2005-11-09	15.51	15.72	15.31	15.58	245100
2005-11-10	15.48	15.71	15.25	15.63	184800
2005-11-11	15.50	15.96	15.50	15.87	215800
2005-11-14	15.78	15.90	15.39	15.63	227400
2005-11-15	15.55	15.67	15.36	15.51	160600
2005-11-16	15.50	15.61	15.37	15.58	233400
2005-11-17	15.43	15.56	15.29	15.42	247700
2005-11-18	15.60	15.60	15.28	15.52	140400
2005-11-21	15.41	15.60	15.37	15.59	106100
2005-11-22	15.50	15.76	15.45	15.53	233600
2005-11-23	15.61	15.88	15.40	15.80	276200
2005-11-25	15.88	15.88	15.55	15.81	45000
2005-11-28	15.25	15.71	15.25	15.67	341700
2005-11-29	15.72	15.72	15.28	15.60	275900
2005-11-30	15.50	15.66	15.28	15.49	260200
2005-12-01	15.75	16.23	15.63	16.18	795300
2005-12-02	16.17	16.17	15.89	16.00	344200
2005-12-05	15.93	16.14	15.80	16.03	242000
2005-12-06	16.20	16.20	15.76	15.80	145500
2005-12-07	15.70	15.94	15.65	15.72	166800
2005-12-08	15.64	15.83	15.56	15.77	224500
2005-12-09	15.83	16.11	15.76	15.98	287300
2005-12-12	16.50	16.50	15.94	16.20	470900
2005-12-13	16.30	16.55	16.30	16.52	332000
2005-12-14	16.60	16.78	16.44	16.73	244600
2005-12-15	16.75	16.79	16.40	16.54	1086800
2005-12-16	16.58	16.82	16.35	16.71	461900
2005-12-19	16.85	16.85	16.45	16.56	231300
2005-12-20	16.25	16.43	16.19	16.30	252500
2005-12-21	16.50	16.51	16.26	16.45	238800
2005-12-22	16.51	16.51	16.24	16.41	221300
2005-12-23	16.31	16.37	16.26	16.37	157100
2005-12-27	16.49	16.49	15.92	16.07	207500
2005-12-28	16.19	16.30	15.91	16.18	116500
2005-12-29	16.30	16.39	16.01	16.12	117800
2005-12-30	15.98	16.10	15.69	16.07	315600
2006-01-03	15.99	16.25	15.74	16.25	302100
2006-01-04	16.35	16.40	16.02	16.23	222800
2006-01-05	16.30	16.45	16.17	16.40	174000
2006-01-06	16.45	16.50	16.20	16.32	241700
2006-01-09	16.32	16.49	16.25	16.43	141100
2006-01-10	16.32	16.50	16.09	16.47	147900
2006-01-11	16.35	16.50	16.21	16.44	144200
2006-01-12	16.50	16.75	16.36	16.66	207900
2006-01-13	16.72	16.75	16.52	16.74	101300
2006-01-17	16.66	16.74	16.36	16.58	184100
2006-01-18	16.54	16.70	16.35	16.67	94000
2006-01-19	16.65	16.79	16.46	16.79	119200
2006-01-20	16.80	16.80	16.27	16.37	157400
2006-01-23	16.46	16.74	16.46	16.71	124000
2006-01-24	16.73	16.73	16.41	16.55	217600
2006-01-25	16.68	16.75	16.32	16.54	525200
2006-01-26	16.46	16.64	16.45	16.56	273200
2006-01-27	16.51	16.64	16.45	16.57	138500
2006-01-30	16.51	16.70	16.50	16.60	103700
2006-01-31	16.66	16.68	16.50	16.60	132400
2006-02-01	16.50	16.70	16.50	16.64	118200
2006-02-02	16.57	16.63	16.41	16.50	163200
2006-02-03	16.49	16.65	16.43	16.53	140100
2006-02-06	16.57	16.66	16.45	16.60	79300
2006-02-07	16.52	16.58	16.28	16.41	334500
2006-02-08	16.37	16.69	16.36	16.69	198900
2006-02-09	16.65	16.71	16.32	16.43	120000
2006-02-10	16.50	16.65	16.32	16.41	122800
2006-02-13	16.35	16.61	16.25	16.40	122500
2006-02-14	16.32	16.48	16.00	16.45	178100
2006-02-15	16.52	16.52	16.22	16.39	130200
2006-02-16	16.43	16.48	16.25	16.45	116700
2006-02-17	16.48	16.51	16.36	16.41	118500
2006-02-21	16.52	16.59	16.29	16.55	105300
2006-02-22	16.63	16.71	16.47	16.70	145500
2006-02-23	16.75	16.89	16.34	16.80	205300
2006-02-24	16.89	16.89	16.49	16.89	87000
2006-02-27	17.00	17.13	16.90	17.10	288900
2006-02-28	17.15	17.46	17.10	17.34	443000
2006-03-01	17.35	17.54	17.25	17.45	259000
2006-03-02	17.48	17.54	17.27	17.39	198400
2006-03-03	17.30	17.55	17.20	17.31	275400
2006-03-06	17.38	17.43	17.16	17.26	331700
2006-03-07	17.43	17.78	17.40	17.74	536300
2006-03-08	17.70	17.79	17.20	17.62	319000
2006-03-09	17.62	17.91	17.53	17.86	333200
2006-03-10	17.81	17.97	17.72	17.97	302500
2006-03-13	17.95	17.99	17.33	17.51	228000
2006-03-14	17.38	17.85	17.25	17.75	318100
2006-03-15	17.90	17.99	17.80	17.90	204400
2006-03-16	17.99	17.99	17.60	17.73	167300
2006-03-17	17.86	17.92	17.68	17.74	431200
2006-03-20	17.87	17.94	17.75	17.80	377300
2006-03-21	17.74	17.85	17.37	17.51	352800
2006-03-22	17.51	17.58	17.21	17.31	287100
2006-03-23	17.42	17.50	17.07	17.15	185400
2006-03-24	17.15	17.25	17.07	17.18	187500
2006-03-27	17.26	17.45	17.20	17.39	153200
2006-03-28	17.41	17.44	17.09	17.16	141100
2006-03-29	17.27	17.30	17.11	17.20	157200
2006-03-30	17.19	17.29	17.09	17.15	123800
2006-03-31	17.22	17.22	17.02	17.18	325000
2006-04-03	17.19	17.40	17.07	17.16	243800
2006-04-04	17.20	17.46	17.20	17.20	237200
2006-04-05	17.30	17.39	17.10	17.17	169400
2006-04-06	17.19	17.39	17.10	17.22	182000
2006-04-07	17.30	17.35	17.06	17.12	148200
2006-04-10	17.18	17.28	16.98	17.05	188400
2006-04-11	17.17	17.24	16.81	17.05	266400
2006-04-12	17.17	17.39	16.96	17.07	226300
2006-04-13	17.17	17.17	16.89	16.92	141300
2006-04-17	16.97	17.10	16.66	16.80	154900
2006-04-18	16.88	17.24	16.70	17.22	221100
2006-04-19	17.14	17.23	16.99	17.21	172900
2006-04-20	17.18	17.25	16.96	17.13	136400
2006-04-21	17.22	17.23	16.99	17.08	127800
2006-04-24	17.20	17.20	16.91	16.93	185100
2006-04-25	16.99	17.03	16.70	16.94	135100
2006-04-26	16.86	17.04	16.76	16.96	169800
2006-04-27	16.99	17.10	16.75	16.91	124300
2006-04-28	16.98	17.05	16.85	16.96	147500
2006-05-01	16.90	17.09	16.84	16.88	273600
2006-05-02	16.94	17.10	16.82	16.99	191600
2006-05-03	17.02	17.25	16.97	17.12	232200
2006-05-04	17.00	17.14	16.85	17.08	162300
2006-05-05	17.15	17.39	17.11	17.30	116900
2006-05-08	17.38	17.38	17.02	17.31	249100
2006-05-09	17.47	17.47	17.05	17.22	221700
2006-05-10	17.24	17.24	16.90	17.00	223500
2006-05-11	17.09	17.23	16.90	16.90	237900
2006-05-12	16.90	17.05	16.80	16.97	309600
2006-05-15	16.91	17.12	16.80	17.03	156900
2006-05-16	17.19	17.19	16.91	16.96	119600
2006-05-17	16.90	16.97	16.78	16.85	222900
2006-05-18	16.86	17.03	16.63	16.65	177600
2006-05-19	16.65	16.91	16.44	16.56	306200
2006-05-22	16.50	16.79	16.41	16.59	317600
2006-05-23	16.61	17.00	16.45	16.49	185000
2006-05-24	16.52	16.87	16.38	16.52	571100
2006-05-25	16.68	17.10	16.48	17.10	256700
2006-05-26	17.11	17.23	16.93	17.18	116800
2006-05-30	16.95	17.19	16.80	17.01	147700
2006-05-31	17.02	17.55	16.91	17.37	778000
2006-06-01	17.37	17.55	17.25	17.50	248300
2006-06-02	17.51	17.60	17.27	17.50	178400
2006-06-05	17.40	17.46	16.99	17.00	213200
2006-06-06	16.97	17.05	16.80	17.05	169200
2006-06-07	17.00	17.21	16.78	16.81	152500
2006-06-08	16.81	17.19	16.31	17.10	272000
2006-06-09	17.20	17.23	16.82	16.88	152400
2006-06-12	16.93	17.05	16.82	16.85	188000
2006-06-13	16.90	16.90	16.18	16.36	354000
2006-06-14	16.33	16.67	16.17	16.36	198900
2006-06-15	16.46	16.80	16.38	16.77	229200
2006-06-16	16.74	16.88	16.59	16.76	663300
2006-06-19	16.82	16.83	16.46	16.59	393000
2006-06-20	16.57	16.80	16.38	16.64	310800
2006-06-21	16.65	16.82	16.52	16.69	131600
2006-06-22	16.71	16.85	16.41	16.81	182000
2006-06-23	16.84	17.05	16.75	16.98	275000
2006-06-26	17.02	17.10	16.88	16.90	140700
2006-06-27	16.94	16.94	16.44	16.47	104000
2006-06-28	16.56	16.59	16.38	16.40	126800
2006-06-29	16.53	17.08	16.47	17.07	221600
2006-06-30	17.14	17.14	16.61	16.93	395800
2006-07-03	16.81	16.91	16.69	16.91	68000
2006-07-05	17.00	17.15	16.72	17.13	181900
2006-07-06	17.10	17.15	16.94	17.10	143700
2006-07-07	16.54	16.54	16.19	16.22	381600
2006-07-10	16.21	16.25	16.08	16.17	298800
2006-07-11	16.17	16.17	15.92	16.01	375100
2006-07-12	15.95	15.97	15.60	15.67	1689000
2006-07-13	15.80	16.47	15.80	16.21	6463500
2006-07-14	16.18	16.41	16.15	16.30	1199800
2006-07-17	16.26	16.31	15.87	16.17	519900
2006-07-18	16.16	16.25	16.00	16.16	516100
2006-07-19	16.18	16.32	15.83	16.14	719200
2006-07-20	16.12	16.20	16.05	16.20	413400
2006-07-21	16.13	16.19	15.90	15.96	433300
2006-07-24	16.00	16.03	15.85	16.03	515700
2006-07-25	15.84	16.19	15.84	16.17	436200
2006-07-26	16.20	16.25	16.03	16.12	255300
2006-07-27	16.15	16.20	16.07	16.09	182700
2006-07-28	16.16	16.20	16.11	16.15	247900
2006-07-31	16.19	16.33	16.11	16.31	348000
2006-08-01	16.31	16.40	16.15	16.30	305700
2006-08-02	16.31	16.53	16.30	16.39	198900
2006-08-03	16.41	16.57	16.31	16.49	237000
2006-08-04	16.57	16.84	16.43	16.82	617400
2006-08-07	16.62	16.80	16.59	16.66	307600
2006-08-08	16.75	16.85	16.56	16.69	383900
2006-08-09	16.89	16.95	16.25	16.62	417500
2006-08-10	16.53	16.95	16.50	16.90	457500
2006-08-11	16.77	16.95	16.69	16.90	269600
2006-08-14	16.90	16.95	16.76	16.89	251000
2006-08-15	16.90	17.14	16.89	17.10	665700
2006-08-16	17.15	17.20	17.05	17.19	393200
2006-08-17	17.20	17.25	17.00	17.22	308600
2006-08-18	17.25	17.25	16.99	17.00	201800
2006-08-21	16.92	17.01	16.85	16.92	181500
2006-08-22	16.86	17.02	16.86	16.95	214600
2006-08-23	17.02	17.10	16.90	16.98	167000
2006-08-24	16.92	17.05	16.92	16.98	225000
2006-08-25	17.01	17.10	16.95	16.95	252000
2006-08-28	17.00	17.19	16.99	17.10	281800
2006-08-29	17.13	17.13	16.97	17.00	322600
2006-08-30	17.05	17.23	16.95	17.13	325500
2006-08-31	17.11	17.27	17.00	17.02	956700
2006-09-01	17.12	17.22	17.05	17.18	306100
2006-09-05	17.22	17.35	17.16	17.30	325800
2006-09-06	17.27	17.31	17.01	17.02	215900
2006-09-07	17.00	17.09	16.86	17.02	391700
2006-09-08	17.04	17.27	17.01	17.16	820600
2006-09-11	17.16	17.25	17.00	17.11	563700
2006-09-12	17.08	17.39	17.08	17.37	334700
2006-09-13	17.22	17.22	16.91	17.00	460700
2006-09-14	17.00	17.20	16.81	16.90	252200
2006-09-15	17.03	17.05	16.83	16.91	510300
2006-09-18	16.93	17.00	16.76	16.90	294600
2006-09-19	16.95	17.14	16.77	17.13	363100
2006-09-20	17.15	17.39	17.00	17.25	412900
2006-09-21	17.25	17.44	17.14	17.18	282300
2006-09-22	17.28	17.28	16.95	17.00	245400
2006-09-25	17.00	17.14	16.88	17.04	294000
2006-09-26	17.14	17.38	17.08	17.26	383300
2006-09-27	17.25	17.55	17.22	17.45	450300
2006-09-28	17.56	17.57	17.37	17.51	274400
2006-09-29	17.44	17.60	17.39	17.42	326200
2006-10-02	17.46	17.59	17.29	17.39	261200
2006-10-03	17.41	17.60	17.37	17.51	396700
2006-10-04	17.50	17.82	17.45	17.81	428300
2006-10-05	17.80	17.95	17.56	17.95	356600
2006-10-06	17.95	18.02	17.81	17.92	353900
2006-10-09	17.96	18.06	17.73	17.94	243800
2006-10-10	17.99	18.04	17.84	17.92	374700
2006-10-11	17.85	17.99	17.75	17.90	291700
2006-10-12	17.91	18.09	17.91	18.02	366800
2006-10-13	18.06	18.22	17.97	18.08	236400
2006-10-16	18.14	18.37	18.06	18.29	336600
2006-10-17	18.07	18.17	17.78	18.03	415500
2006-10-18	18.14	18.30	17.90	17.94	244200
2006-10-19	17.97	18.21	17.91	18.07	234000
2006-10-20	18.15	18.23	17.97	18.04	284400
2006-10-23	18.08	18.25	18.00	18.18	1380900
2006-10-24	18.19	18.25	18.05	18.18	233300
2006-10-25	18.10	18.40	18.08	18.36	250900
2006-10-26	18.40	18.59	18.23	18.56	354100
2006-10-27	18.58	18.59	18.26	18.31	238400
2006-10-30	18.32	18.70	18.30	18.61	304068
2006-10-31	18.57	18.61	18.39	18.53	345367
2006-11-01	18.60	18.67	18.15	18.30	444639
2006-11-02	18.30	18.37	17.95	18.17	421532
2006-11-03	18.30	18.42	18.19	18.29	240459
2006-11-06	18.42	18.61	18.29	18.44	321319
2006-11-07	18.45	18.53	18.30	18.39	364208
2006-11-08	18.39	18.52	18.29	18.45	265440
2006-11-09	18.50	18.50	18.20	18.32	368582
2006-11-10	18.35	18.49	18.24	18.45	240699
2006-11-13	18.52	18.53	18.27	18.51	373371
2006-11-14	18.51	18.66	18.31	18.54	343538
2006-11-15	18.59	18.90	18.56	18.88	313760
2006-11-16	18.90	19.00	18.73	18.87	337301
2006-11-17	18.89	18.97	18.75	18.90	218470
2006-11-20	18.90	19.07	18.82	19.00	206378
2006-11-21	19.05	19.05	18.90	18.98	193579
2006-11-22	19.06	19.10	18.89	19.02	182684
2006-11-24	19.00	19.08	18.95	18.98	610968
2006-11-27	18.95	19.04	18.52	18.67	313074
2006-11-28	18.65	18.82	18.50	18.66	225367
2006-11-29	18.80	18.90	18.63	18.80	338516
2006-11-30	18.87	18.88	18.61	18.83	341317
2006-12-01	18.93	18.93	18.47	18.82	423185
2006-12-04	18.89	19.04	18.83	19.00	353559
2006-12-05	19.01	19.17	18.95	19.15	385498
2006-12-06	19.16	19.19	18.98	19.08	303656
2006-12-07	19.11	19.27	19.00	19.15	245444
2006-12-08	19.19	19.31	19.05	19.24	236787
2006-12-11	19.23	19.37	19.21	19.31	266507
2006-12-12	19.32	19.34	19.11	19.28	317475
2006-12-13	19.03	19.05	18.58	18.69	322639
2006-12-14	18.50	18.80	18.45	18.57	1027346
2006-12-15	18.67	19.00	18.65	18.85	644286
2006-12-18	18.85	18.89	18.51	18.71	465734
2006-12-19	18.61	18.74	18.52	18.65	316314
2006-12-20	18.50	18.80	18.50	18.72	286964
2006-12-21	18.83	18.92	18.58	18.66	187955
2006-12-22	18.66	18.85	18.66	18.81	156935
2006-12-26	18.89	18.97	18.81	18.93	198996
2006-12-27	18.92	19.11	18.84	19.10	193060
2006-12-28	19.10	19.14	18.92	19.07	193162
2006-12-29	19.13	19.30	18.99	19.11	355888
2007-01-03	19.12	19.35	19.05	19.30	438678
2007-01-04	19.28	19.38	19.02	19.30	326359
2007-01-05	19.25	19.25	18.99	19.13	352656
2007-01-08	19.22	19.37	19.02	19.29	343475
2007-01-09	19.05	19.26	18.92	19.17	298738
2007-01-10	19.13	19.20	18.94	19.17	228176
2007-01-11	19.27	19.51	19.18	19.50	274470
2007-01-12	19.53	19.54	19.40	19.46	188422
2007-01-16	19.67	19.67	19.38	19.49	474606
2007-01-17	19.50	19.55	19.39	19.42	283873
2007-01-18	19.40	19.53	19.34	19.42	282388
2007-01-19	19.44	19.71	19.31	19.55	363912
2007-01-22	19.63	19.81	19.40	19.61	346009
2007-01-23	19.69	19.75	19.53	19.69	337052
2007-01-24	19.70	19.82	19.65	19.75	413493
2007-01-25	19.84	19.91	19.65	19.72	452871
2007-01-26	19.74	19.88	19.40	19.46	547165
2007-01-29	19.53	19.57	19.30	19.49	659417
2007-01-30	19.50	19.77	19.47	19.77	436039
2007-01-31	19.75	19.92	19.64	19.84	357976
2007-02-01	19.86	20.13	19.85	20.09	353101
2007-02-02	20.15	20.43	20.15	20.38	658450
2007-02-05	20.37	20.37	19.96	20.10	294855
2007-02-06	20.01	20.09	19.93	19.96	528775
2007-02-07	19.97	20.03	19.83	20.01	412197
2007-02-08	19.90	20.18	19.86	20.11	251295
2007-02-09	20.06	20.14	19.54	19.84	415990
2007-02-12	19.83	19.83	19.09	19.58	689438
2007-02-13	19.53	19.65	19.42	19.55	515727
2007-02-14	19.56	19.97	19.53	19.84	374477
2007-02-15	19.91	19.94	19.80	19.90	283769
2007-02-16	19.93	20.17	19.84	20.13	320160
2007-02-20	20.08	20.29	19.83	20.22	310463
2007-02-21	20.22	20.22	19.84	20.07	249319
2007-02-22	20.09	20.46	20.09	20.46	577176
2007-02-23	20.47	20.54	20.24	20.35	431112
2007-02-26	20.46	20.55	20.22	20.36	473664
2007-02-27	20.07	20.31	19.59	19.60	772781
2007-02-28	19.60	20.29	19.60	20.22	999014
2007-03-01	19.84	20.10	19.60	19.99	570146
2007-03-02	19.92	20.10	19.80	19.86	564236
2007-03-05	19.67	19.67	16.96	18.37	1482330
2007-03-06	18.50	19.00	18.39	18.74	786113
2007-03-07	18.75	18.78	18.57	18.63	517239
2007-03-08	18.95	19.34	18.70	18.89	568456
2007-03-09	19.04	19.25	18.96	19.05	446359
2007-03-12	19.06	19.20	18.90	19.17	323117
2007-03-13	19.00	19.01	17.78	17.82	758693
2007-03-14	17.69	18.59	17.65	18.53	762221
2007-03-15	18.35	18.68	17.90	18.59	643633
2007-03-16	18.58	18.61	18.15	18.21	719767
2007-03-19	18.21	18.59	18.21	18.29	310583
2007-03-20	18.25	18.33	18.08	18.28	281358
2007-03-21	18.35	18.67	18.17	18.64	317701
2007-03-22	18.71	18.74	18.49	18.55	293643
2007-03-23	18.63	18.90	18.51	18.84	338768
2007-03-26	18.87	18.95	18.62	18.95	215988
2007-03-27	18.95	18.95	18.65	18.71	241348
2007-03-28	18.41	18.48	18.05	18.23	476038
2007-03-29	18.32	18.40	17.81	17.97	829720
2007-03-30	18.03	18.19	17.96	18.17	6617800
2007-04-02	18.13	18.20	18.00	18.16	1018806
2007-04-03	18.20	18.20	18.00	18.15	839776
2007-04-04	18.11	18.16	18.02	18.11	667837
2007-04-05	18.07	18.20	18.02	18.12	478609
2007-04-09	18.15	18.15	18.01	18.09	574910
2007-04-10	18.07	18.12	17.90	18.02	745389
2007-04-11	17.98	18.14	17.76	18.14	807359
2007-04-12	18.01	18.57	18.01	18.28	1422662
2007-04-13	18.30	18.40	18.23	18.32	1001493
2007-04-16	18.35	18.41	18.27	18.38	969900
2007-04-17	18.38	18.45	18.30	18.41	2342993
2007-04-18	18.35	18.44	18.25	18.31	1533469
2007-04-19	18.22	18.37	18.07	18.31	1151968
2007-04-20	18.33	18.46	18.11	18.25	383602
2007-04-23	18.17	18.35	18.11	18.24	453806
2007-04-24	18.25	18.30	18.05	18.18	423865
2007-04-25	18.20	18.25	18.07	18.20	379883
2007-04-26	18.25	18.25	18.06	18.18	409573
2007-04-27	18.19	18.20	17.94	18.00	490113
2007-04-30	18.00	18.19	17.93	17.96	507725
2007-05-01	17.94	18.00	17.74	17.78	583480
2007-05-02	17.75	18.11	17.75	18.00	637354
2007-05-03	17.96	18.11	17.92	18.01	927060
2007-05-04	18.00	18.11	17.93	18.00	598202
2007-05-07	18.12	18.12	17.91	18.00	903641
2007-05-08	18.00	18.00	17.76	17.90	338683
2007-05-09	17.91	18.06	17.76	17.99	553715
2007-05-10	18.00	18.06	17.85	17.91	869765
2007-05-11	17.96	18.07	17.76	18.02	673745
2007-05-14	18.02	18.10	17.64	17.64	908256
2007-05-15	17.60	17.85	17.31	17.39	1094520
2007-05-16	17.50	17.90	17.43	17.82	1180443
2007-05-17	17.85	17.88	17.65	17.84	790556
2007-05-18	17.95	18.09	17.90	18.02	779387
2007-05-21	18.10	18.37	18.02	18.29	615927
2007-05-22	18.37	18.47	18.20	18.37	484968
2007-05-23	18.41	18.50	18.04	18.06	511018
2007-05-24	18.06	18.16	17.79	17.90	636842
2007-05-25	18.09	18.24	18.03	18.09	386272
2007-05-29	18.14	18.50	18.13	18.50	441078
2007-05-30	18.50	18.85	18.45	18.84	1243253
2007-05-31	18.94	19.09	18.53	18.53	3224838
2007-06-01	18.73	18.77	18.32	18.40	1535595
2007-06-04	18.36	18.66	18.34	18.58	869838
2007-06-05	18.56	18.64	18.39	18.52	875221
2007-06-06	18.52	18.61	18.26	18.42	659332
2007-06-07	18.28	18.33	18.05	18.10	702087
2007-06-08	18.08	18.28	18.00	18.20	618000
2007-06-11	18.37	18.37	18.03	18.14	645035
2007-06-12	18.10	18.19	17.84	17.85	695993
2007-06-13	17.84	17.95	17.61	17.77	844482
2007-06-14	17.84	17.88	17.65	17.80	840267
2007-06-15	18.02	18.02	17.74	17.87	970492
2007-06-18	17.94	18.26	17.88	18.19	855151
2007-06-19	18.18	18.18	17.95	18.06	441260
2007-06-20	18.14	18.16	17.64	17.69	507146
2007-06-21	17.70	17.76	17.53	17.67	543802
2007-06-22	17.60	17.70	17.42	17.56	1389375
2007-06-25	17.58	17.61	17.28	17.40	1184419
2007-06-26	17.54	17.57	17.01	17.10	950897
2007-06-27	17.00	17.08	16.69	17.08	915388
2007-06-28	17.05	17.10	16.92	17.04	885976
2007-06-29	17.17	17.25	16.76	16.85	532258
2007-07-02	16.86	17.22	16.44	16.86	1144745
2007-07-03	16.92	17.07	16.65	16.97	480126
2007-07-05	16.95	17.03	16.85	16.96	494816
2007-07-06	16.95	17.28	16.86	17.28	583770
2007-07-09	17.39	17.40	17.12	17.27	554234
2007-07-10	17.25	17.25	16.88	16.94	568418
2007-07-11	16.95	16.95	16.64	16.74	582211
2007-07-12	16.66	17.14	16.66	17.09	729175
2007-07-13	17.09	17.18	16.97	17.11	512483
2007-07-16	17.10	17.23	16.95	17.07	565621
2007-07-17	17.07	17.30	16.93	17.18	668810
2007-07-18	17.10	17.33	16.96	17.05	1177470
2007-07-19	17.11	17.15	16.84	16.85	569038
2007-07-20	16.81	16.94	16.56	16.70	1195933
2007-07-23	16.68	16.90	16.58	16.66	535931
2007-07-24	16.52	16.66	15.66	15.87	1462393
2007-07-25	15.87	16.12	15.47	15.97	1012917
2007-07-26	15.66	15.77	14.70	15.30	1557608
2007-07-27	15.22	15.69	15.02	15.33	1168377
2007-07-30	15.28	15.72	15.23	15.70	992031
2007-07-31	15.72	16.18	15.56	15.59	1185695
2007-08-01	15.55	15.59	14.75	15.09	1206490
2007-08-02	15.14	15.53	15.09	15.42	766672
2007-08-03	15.19	15.45	14.93	14.98	705204
2007-08-06	14.91	15.50	14.66	15.46	1124848
2007-08-07	15.40	16.36	15.20	16.25	950476
2007-08-08	16.35	18.01	16.29	17.30	1760062
2007-08-09	17.20	17.86	16.81	17.53	1615695
2007-08-10	17.13	17.88	16.25	16.75	1621176
2007-08-13	16.82	17.18	16.39	16.43	872326
2007-08-14	16.40	16.62	15.46	15.58	948193
2007-08-15	15.46	15.82	14.85	14.92	993160
2007-08-16	14.66	15.95	14.22	15.53	2148838
2007-08-17	16.35	16.66	15.35	16.53	938475
2007-08-20	16.57	16.74	15.98	16.31	564119
2007-08-21	16.23	16.60	16.02	16.56	665798
2007-08-22	15.77	17.02	15.77	16.88	612023
2007-08-23	16.22	16.49	16.08	16.31	1555136
2007-08-24	16.30	16.48	16.16	16.31	584509
2007-08-27	16.25	16.36	16.15	16.21	318290
2007-08-28	16.07	16.13	15.61	15.65	492214
2007-08-29	15.72	16.03	15.55	16.00	519671
2007-08-30	15.88	16.18	15.74	16.02	249035
2007-08-31	16.22	16.49	15.88	16.42	614783
2007-09-04	16.38	16.65	16.26	16.49	592503
2007-09-05	16.38	16.50	16.21	16.30	321481
2007-09-06	16.33	16.52	16.08	16.35	337538
2007-09-07	16.20	16.27	15.89	16.07	454696
2007-09-10	16.20	16.43	15.70	16.11	516642
2007-09-11	16.16	16.35	15.98	16.16	558769
2007-09-12	15.66	15.71	15.28	15.40	544339
2007-09-13	15.36	15.61	15.14	15.42	519860
2007-09-14	15.30	15.44	15.26	15.38	427790
2007-09-17	15.31	15.63	15.21	15.53	694134
2007-09-18	15.58	16.23	15.21	16.23	736690
2007-09-19	16.19	16.50	16.19	16.40	504272
2007-09-20	16.39	16.39	15.84	16.22	425796
2007-09-21	16.27	16.40	16.06	16.35	483068
2007-09-24	16.35	16.55	16.17	16.20	631845
2007-09-25	16.09	16.21	15.88	16.16	341094
2007-09-26	16.35	16.62	16.19	16.42	315109
2007-09-27	16.54	16.69	16.40	16.58	371230
2007-09-28	16.54	16.61	16.25	16.27	380488
2007-10-01	16.25	16.52	16.21	16.46	335398
2007-10-02	16.51	16.79	16.46	16.76	253579
2007-10-03	16.70	16.75	16.50	16.64	462583
2007-10-04	16.75	16.97	16.55	16.97	431243
2007-10-05	17.00	17.36	16.97	17.36	476316
2007-10-08	17.36	17.43	16.95	17.13	267619
2007-10-09	17.05	17.37	16.88	17.37	373909
2007-10-10	17.30	17.37	17.13	17.37	395802
2007-10-11	17.39	17.49	17.24	17.33	361517
2007-10-12	17.27	17.48	17.27	17.47	270088
2007-10-15	17.46	17.46	17.18	17.40	440530
2007-10-16	17.32	17.40	17.18	17.33	361709
2007-10-17	17.50	17.50	16.89	17.26	358104
2007-10-18	17.17	17.33	16.91	17.09	472750
2007-10-19	17.07	17.07	16.36	16.41	678917
2007-10-22	16.15	16.87	15.80	16.81	471842
2007-10-23	17.01	17.01	16.40	16.77	338825
2007-10-24	16.63	16.66	16.09	16.51	344665
2007-10-25	16.53	16.63	16.17	16.32	467699
2007-10-26	16.46	16.76	16.16	16.74	488199
2007-10-29	16.77	16.88	16.40	16.56	344165
2007-10-30	16.42	16.64	16.36	16.52	350323
2007-10-31	16.50	16.89	16.39	16.64	452027
2007-11-01	16.40	16.58	16.00	16.12	467855
2007-11-02	16.29	16.32	16.00	16.28	731431
2007-11-05	15.97	16.28	15.85	16.16	493309
2007-11-06	16.18	16.43	16.05	16.40	368311
2007-11-07	16.15	16.30	15.04	15.35	1418194
2007-11-08	15.39	15.75	15.15	15.56	794032
2007-11-09	15.56	16.04	15.01	15.78	687447
2007-11-12	15.69	15.88	15.35	15.43	713423
2007-11-13	15.61	16.02	15.51	15.90	461242
2007-11-14	15.95	16.02	15.38	15.44	534030
2007-11-15	15.72	16.19	15.49	15.68	624031
2007-11-16	15.74	16.00	15.35	15.63	587288
2007-11-19	15.05	15.50	15.05	15.20	605407
2007-11-20	15.20	15.49	14.75	15.00	740269
2007-11-21	14.85	15.24	14.66	15.14	545672
2007-11-23	15.29	15.49	15.10	15.32	182664
2007-11-26	15.37	15.49	14.69	14.72	458052
2007-11-27	14.79	15.46	14.76	15.19	743249
2007-11-28	15.24	16.06	15.24	15.59	1216983
2007-11-29	15.50	15.70	14.95	15.10	697863
2007-11-30	15.13	15.67	15.00	15.06	717052
2007-12-03	14.98	15.09	14.55	14.61	901073
2007-12-04	14.35	14.80	14.25	14.62	593238
2007-12-05	14.83	14.95	14.69	14.85	685324
2007-12-06	14.70	15.50	14.62	15.41	754929
2007-12-07	15.53	15.72	15.22	15.64	1225112
2007-12-10	15.64	16.08	15.47	15.86	598218
2007-12-11	15.88	15.95	15.10	15.10	869010
2007-12-12	15.10	15.12	14.81	15.09	774988
2007-12-13	14.79	15.00	14.40	14.72	717769
2007-12-14	14.60	15.06	14.45	14.86	747835
2007-12-17	14.71	14.93	14.39	14.40	555971
2007-12-18	14.40	14.59	14.03	14.50	821282
2007-12-19	14.72	14.85	14.33	14.65	511031
2007-12-20	14.75	14.84	14.31	14.77	516911
2007-12-21	15.04	15.21	14.87	15.18	1013701
2007-12-24	15.14	15.50	15.07	15.49	227704
2007-12-26	15.35	15.86	15.25	15.69	509376
2007-12-27	15.40	15.76	14.86	14.86	872872
2007-12-28	14.86	15.13	14.79	14.97	647859
2007-12-31	14.79	14.96	14.35	14.63	730923
2008-01-02	14.78	14.78	14.25	14.39	489917
2008-01-03	14.48	14.68	14.28	14.29	346789
2008-01-04	14.13	14.26	13.56	13.77	664302
2008-01-07	13.86	14.58	13.54	13.74	1188441
2008-01-08	13.76	13.82	13.02	13.02	703250
2008-01-09	13.04	13.27	12.73	12.95	1073905
2008-01-10	12.78	13.82	12.78	13.62	770295
2008-01-11	13.54	13.90	13.35	13.45	457025
2008-01-14	13.57	13.84	13.33	13.55	285973
2008-01-15	13.38	13.38	13.01	13.01	453272
2008-01-16	12.98	13.58	12.98	13.35	512739
2008-01-17	13.38	13.60	12.98	13.09	790680
2008-01-18	13.09	13.48	12.59	12.86	1182297
2008-01-22	12.56	13.50	11.89	13.18	847892
2008-01-23	12.85	14.32	12.85	14.23	697193
2008-01-24	14.23	14.61	14.23	14.30	763996
2008-01-25	14.40	14.40	13.84	13.99	551608
2008-01-28	13.93	14.11	13.63	13.91	855494
2008-01-29	14.00	14.07	13.67	13.96	646647
2008-01-30	13.83	14.15	13.57	13.65	853884
2008-01-31	13.35	14.12	13.26	13.98	893230
2008-02-01	14.10	14.42	13.85	14.30	1072143
2008-02-04	14.19	14.26	13.76	14.08	707700
2008-02-05	13.80	14.00	13.55	13.63	655814
2008-02-06	13.77	14.24	13.22	13.24	895231
2008-02-07	13.20	13.49	13.07	13.41	757745
2008-02-08	13.40	13.56	13.15	13.25	567927
2008-02-11	13.28	13.32	12.98	13.11	486893
2008-02-12	13.20	13.47	13.10	13.20	538267
2008-02-13	13.36	13.69	13.11	13.34	695189
2008-02-14	13.32	13.44	12.97	12.98	509850
2008-02-15	12.89	13.14	12.66	12.82	544586
2008-02-19	13.00	13.14	12.73	12.74	576720
2008-02-20	12.67	12.97	12.60	12.90	571108
2008-02-21	13.02	13.22	12.67	12.70	538301
2008-02-22	12.69	12.84	12.46	12.84	582735
2008-02-25	12.70	12.85	12.36	12.85	810757
2008-02-26	12.52	13.07	12.52	12.94	799836
2008-02-27	12.76	14.00	12.76	14.00	1066671
2008-02-28	14.00	14.13	13.37	13.56	822569
2008-02-29	13.25	13.50	12.80	12.82	830152
2008-03-03	12.92	12.94	12.29	12.52	927208
2008-03-04	12.33	12.75	12.27	12.74	961684
2008-03-05	12.67	13.20	12.67	13.17	1158104
2008-03-06	13.24	13.25	12.69	12.71	1023951
2008-03-07	12.55	13.24	12.55	13.06	958502
2008-03-10	13.13	13.17	12.59	12.65	867595
2008-03-11	13.09	13.41	12.85	13.39	1296834
2008-03-12	13.56	13.70	13.28	13.33	961496
2008-03-13	12.46	13.09	12.46	13.02	806929
2008-03-14	13.11	13.22	12.29	12.40	1174874
2008-03-17	11.92	12.35	11.84	12.14	870123
2008-03-18	12.38	12.79	12.20	12.77	732101
2008-03-19	12.81	13.07	12.38	12.38	723993
2008-03-20	12.51	13.21	12.40	13.10	1645256
2008-03-24	13.15	13.47	13.06	13.12	1020817
2008-03-25	13.15	13.15	12.76	12.94	723225
2008-03-26	12.85	12.94	12.58	12.69	1291582
2008-03-27	12.75	12.90	12.65	12.73	837971
2008-03-28	12.70	12.80	12.29	12.39	454696
2008-03-31	12.51	12.88	12.44	12.57	807843
2008-04-01	12.95	13.33	12.65	12.98	1151012
2008-04-02	12.94	12.94	12.35	12.46	763335
2008-04-03	12.36	12.63	12.18	12.49	833697
2008-04-04	12.55	12.63	12.25	12.28	641200
2008-04-07	12.36	12.53	12.27	12.48	770974
2008-04-08	12.36	12.63	12.32	12.60	584578
2008-04-09	12.56	12.56	12.02	12.03	811424
2008-04-10	12.02	12.21	11.95	11.99	1471203
2008-04-11	11.84	11.85	11.38	11.51	1226426
2008-04-14	11.55	11.81	11.18	11.23	1059872
2008-04-15	11.20	11.38	11.04	11.15	1267550
2008-04-16	11.21	11.34	11.05	11.32	1195796
2008-04-17	11.34	11.58	11.21	11.46	1154122
2008-04-18	11.75	11.77	11.51	11.60	1600260
2008-04-21	11.55	11.76	11.38	11.38	1707591
2008-04-22	11.84	11.84	11.14	11.23	987421
2008-04-23	11.25	11.38	10.96	10.98	1030767
2008-04-24	11.01	11.17	10.90	11.15	1101864
2008-04-25	11.22	11.27	11.00	11.03	810140
2008-04-28	11.06	11.27	11.00	11.19	920336
2008-04-29	11.15	11.34	11.15	11.27	747579
2008-04-30	11.42	11.50	11.15	11.26	1189250
2008-05-01	11.39	11.77	11.31	11.66	2413564
2008-05-02	11.80	11.98	11.73	11.76	1172109
2008-05-05	12.00	12.00	11.68	11.80	1455982
2008-05-06	11.75	11.95	11.58	11.87	1012340
2008-05-07	11.90	12.10	11.70	11.74	1148631
2008-05-08	11.62	11.99	11.58	11.68	1083193
2008-05-09	11.57	12.04	11.51	11.87	827398
2008-05-12	11.95	12.25	11.94	12.23	902632
2008-05-13	12.24	12.48	12.11	12.38	725051
2008-05-14	12.42	12.65	12.22	12.39	1275916
2008-05-15	12.44	12.52	12.15	12.43	1016048
2008-05-16	12.50	12.50	12.09	12.24	746341
2008-05-19	12.24	12.43	12.18	12.25	811042
2008-05-20	12.17	12.34	12.14	12.19	633850
2008-05-21	12.22	12.42	12.15	12.19	931752
2008-05-22	12.21	12.42	12.19	12.33	542883
2008-05-23	12.25	12.44	12.03	12.05	1176106
2008-05-27	12.09	12.36	12.02	12.36	838127
2008-05-28	12.49	12.50	12.11	12.29	1012472
2008-05-29	12.28	12.64	12.25	12.53	934803
2008-05-30	12.61	12.67	12.23	12.39	1368622
2008-06-02	12.65	12.65	12.11	12.30	1363310
2008-06-03	12.36	12.49	12.05	12.17	1086016
2008-06-04	12.10	12.35	12.06	12.23	936041
2008-06-05	12.29	12.58	12.29	12.58	803732
2008-06-06	12.50	12.50	12.18	12.20	1004973
2008-06-09	12.27	12.38	12.00	12.09	738991
2008-06-10	12.00	12.32	12.00	12.19	1010558
2008-06-11	12.16	12.19	11.96	11.99	1637279
2008-06-12	11.92	11.92	11.47	11.54	765068
2008-06-13	11.68	11.81	11.55	11.81	835568
2008-06-16	11.75	11.94	11.72	11.91	615629
2008-06-17	11.91	11.91	11.52	11.53	883526
2008-06-18	11.50	11.55	11.30	11.43	1005332
2008-06-19	11.47	11.54	11.28	11.54	1050082
2008-06-20	11.50	11.55	11.26	11.35	1052134
2008-06-23	11.39	11.39	10.87	10.97	931592
2008-06-24	10.77	11.03	10.68	10.92	1056376
2008-06-25	10.99	11.18	10.81	10.92	1141044
2008-06-26	10.81	10.92	10.59	10.71	887848
2008-06-27	10.71	10.74	10.41	10.50	2397453
2008-06-30	10.27	11.01	9.99	10.08	1763350
2008-07-01	9.95	10.09	9.85	10.02	1458803
2008-07-02	10.03	10.10	9.80	9.88	1462064
2008-07-03	9.89	9.89	9.57	9.57	815322
2008-07-07	9.61	9.66	9.15	9.30	1549927
2008-07-08	9.26	10.05	9.20	10.05	1421706
2008-07-09	10.12	10.30	9.61	9.71	2016868
2008-07-10	9.67	10.03	9.50	9.82	1270274
2008-07-11	9.75	10.07	9.62	9.88	1473062
2008-07-14	9.95	10.01	9.50	9.50	1170444
2008-07-15	9.35	9.72	8.97	9.36	1398098
2008-07-16	9.36	10.41	9.28	10.39	1527195
2008-07-17	10.45	11.11	10.31	11.00	1375050
2008-07-18	10.99	11.04	10.59	10.66	1282191
2008-07-21	10.76	10.88	10.52	10.65	606596
2008-07-22	10.34	11.10	10.26	11.10	897363
2008-07-23	10.76	11.25	10.67	11.00	1302095
2008-07-24	11.05	11.05	10.53	10.61	782441
2008-07-25	10.69	10.89	10.45	10.75	673636
2008-07-28	10.69	10.86	10.16	10.26	963616
2008-07-29	10.32	10.97	10.28	10.94	935759
2008-07-30	11.00	11.33	10.87	11.30	1299701
2008-07-31	11.06	11.55	11.06	11.43	1039154
2008-08-01	11.49	11.50	11.13	11.29	1163707
2008-08-04	11.24	11.43	10.79	10.92	1149311
2008-08-05	11.09	11.22	10.67	10.78	2526592
2008-08-06	10.66	10.97	10.57	10.90	1688940
2008-08-07	10.61	10.94	10.50	10.66	1231731
2008-08-08	10.70	11.54	10.70	11.46	1116888
2008-08-11	11.53	12.20	11.50	11.94	1763687
2008-08-12	11.91	12.01	11.62	11.74	811507
2008-08-13	11.68	11.94	11.51	11.71	727478
2008-08-14	11.61	12.18	11.61	12.03	767186
2008-08-15	12.20	12.39	11.89	12.13	856424
2008-08-18	12.13	12.13	11.72	11.85	781743
2008-08-19	11.85	11.98	11.46	11.63	630122
2008-08-20	11.67	11.96	11.46	11.73	844846
2008-08-21	11.55	11.78	11.50	11.63	535340
2008-08-22	11.82	12.10	11.75	12.04	482584
2008-08-25	11.94	12.05	11.80	11.82	509692
2008-08-26	11.81	12.03	11.59	11.86	642680
2008-08-27	11.87	12.04	11.70	12.01	527563
2008-08-28	12.11	12.38	11.95	12.36	616331
2008-08-29	12.24	12.28	12.04	12.09	645120
2008-09-02	12.41	12.63	12.07	12.30	949979
2008-09-03	12.26	12.33	12.02	12.28	926273
2008-09-04	12.09	12.27	11.91	11.98	554538
2008-09-05	11.84	12.17	11.62	12.04	1112944
2008-09-08	12.63	12.63	12.21	12.60	858904
2008-09-09	12.63	12.75	12.01	12.01	1014550
2008-09-10	12.19	12.19	11.61	11.96	1226042
2008-09-11	11.38	11.60	11.25	11.58	799552
2008-09-12	11.35	11.51	11.19	11.28	818728
2008-09-15	10.79	11.34	10.68	10.83	859804
2008-09-16	10.05	11.24	10.00	11.20	1386715
2008-09-17	10.78	10.95	10.07	10.14	1255506
2008-09-18	10.35	13.00	9.68	11.94	2033983
2008-09-19	12.75	12.75	11.33	11.75	2134639
2008-09-22	11.71	11.71	11.09	11.15	543545
2008-09-23	11.14	11.39	10.56	10.89	695326
2008-09-24	11.07	11.30	10.46	10.86	358674
2008-09-25	11.06	11.37	10.61	10.98	979237
2008-09-26	10.49	11.49	10.12	11.13	824740
2008-09-29	10.74	11.29	10.00	10.13	755002
2008-09-30	10.61	11.12	10.18	10.43	941013
2008-10-01	10.22	10.62	9.90	10.15	643163
2008-10-02	10.13	10.37	9.76	9.84	350389
2008-10-03	10.08	10.45	9.26	9.35	541027
2008-10-06	9.21	9.33	7.94	8.70	1011208
2008-10-07	9.42	9.42	8.00	8.00	672994
2008-10-08	7.85	8.86	7.04	7.49	995709
2008-10-09	7.73	7.94	6.01	6.05	1313042
2008-10-10	5.52	6.56	4.75	6.51	1883761
2008-10-13	7.27	7.64	6.56	7.61	991076
2008-10-14	8.19	8.37	7.00	7.23	924670
2008-10-15	6.98	7.19	6.28	6.28	578147
2008-10-16	6.37	6.82	5.86	6.79	867766
2008-10-17	6.52	8.51	6.06	6.97	793615
2008-10-20	7.07	7.46	7.02	7.46	507260
2008-10-21	7.28	7.75	7.21	7.60	716285
2008-10-22	7.16	7.44	6.76	6.84	1233943
2008-10-23	6.82	7.00	5.76	6.12	1254933
2008-10-24	5.65	6.33	5.02	6.02	833552
2008-10-27	5.86	6.24	5.77	5.82	493715
2008-10-28	6.03	6.57	5.75	6.55	754922
2008-10-29	6.54	7.10	6.01	6.78	538209
2008-10-30	7.08	7.34	6.81	7.29	556559
2008-10-31	6.55	7.91	6.55	7.86	720578
2008-11-03	7.79	8.36	7.77	8.05	526660
2008-11-04	8.38	8.40	7.91	8.16	545957
2008-11-05	7.93	8.16	7.49	7.52	562705
2008-11-06	7.25	7.67	7.10	7.29	542047
2008-11-07	7.25	7.25	6.50	6.91	859718
2008-11-10	7.11	7.37	6.11	6.26	867906
2008-11-11	6.00	6.36	5.75	5.76	775850
2008-11-12	5.75	5.92	5.08	5.08	854515
2008-11-13	5.00	6.10	4.81	5.99	1780308
2008-11-14	5.84	6.25	5.42	5.45	838445
2008-11-17	5.27	5.71	5.21	5.31	644830
2008-11-18	5.36	5.46	4.84	5.17	856672
2008-11-19	5.10	5.17	4.42	4.45	1135646
2008-11-20	4.52	4.66	3.34	3.77	2912881
2008-11-21	3.93	4.15	3.55	3.97	2296978
2008-11-24	3.90	4.38	3.90	4.01	1818366
2008-11-25	4.17	4.27	3.85	4.09	2715272
2008-11-26	4.01	4.51	4.01	4.51	2252301
2008-11-28	4.48	5.01	4.48	4.98	441313
2008-12-01	4.85	5.09	4.75	4.75	1073107
2008-12-02	4.89	5.24	4.75	5.23	819821
2008-12-03	4.97	5.96	4.97	5.92	992000
2008-12-04	5.60	5.92	5.34	5.48	851419
2008-12-05	5.40	6.14	5.20	6.14	1263968
2008-12-08	6.30	6.37	5.93	6.02	1355773
2008-12-09	5.92	6.20	5.65	5.68	861292
2008-12-10	5.76	6.26	5.68	6.17	876611
2008-12-11	5.62	5.80	5.24	5.64	1361292
2008-12-12	5.41	5.99	5.26	5.98	634871
2008-12-15	6.00	6.02	5.67	5.82	512654
2008-12-16	5.58	6.08	5.58	6.00	827940
2008-12-17	5.86	6.19	5.70	6.02	732928
2008-12-18	6.11	6.23	5.79	5.85	775193
2008-12-19	6.20	6.21	5.87	6.10	1296582
2008-12-22	6.11	6.14	5.83	6.05	699854
2008-12-23	6.07	6.16	5.81	5.89	541623
2008-12-24	5.85	5.99	5.81	5.96	140466
2008-12-26	6.00	6.00	5.72	5.89	287492
2008-12-29	5.88	5.89	5.66	5.81	509124
2008-12-30	6.32	6.32	5.75	6.19	641302
2008-12-31	6.17	6.50	6.17	6.33	965367
2009-01-02	6.49	7.00	6.48	6.79	613385
2009-01-05	6.82	7.02	6.61	6.90	864928
2009-01-06	6.97	7.49	6.86	7.39	755023
2009-01-07	7.40	7.54	6.79	6.89	813868
2009-01-08	6.89	7.27	6.79	7.24	853740
2009-01-09	7.26	7.33	6.75	6.79	608461
2009-01-12	6.74	6.99	6.32	6.34	523209
2009-01-13	6.40	6.64	6.19	6.28	672010
2009-01-14	6.14	6.45	5.84	6.05	540300
2009-01-15	6.04	6.15	5.61	6.04	683033
2009-01-16	6.13	6.21	5.80	6.13	533995
2009-01-20	6.04	6.45	5.35	5.36	1129082
2009-01-21	5.45	5.78	5.20	5.77	944422
2009-01-22	5.63	5.83	5.40	5.57	497950
2009-01-23	5.38	6.03	5.31	5.91	631085
2009-01-26	5.94	6.30	5.83	6.00	840061
2009-01-27	6.01	6.14	5.70	5.72	802344
2009-01-28	5.87	6.03	5.54	5.82	1103499
2009-01-29	5.53	5.63	5.27	5.29	594251
2009-01-30	5.34	5.48	4.71	4.71	1174478
2009-02-02	4.50	4.88	4.35	4.77	850686
2009-02-03	4.81	4.87	4.40	4.70	627131
2009-02-04	4.69	4.77	4.28	4.28	490509
2009-02-05	4.22	4.57	4.10	4.35	754843
2009-02-06	4.33	4.65	4.31	4.61	745009
2009-02-09	4.58	4.68	4.16	4.52	446297
2009-02-10	4.47	4.62	3.99	4.04	888719
2009-02-11	4.09	4.23	4.07	4.07	378950
2009-02-12	4.14	4.14	3.94	4.05	560978
2009-02-13	4.07	4.17	4.00	4.06	632117
2009-02-17	3.96	4.02	3.78	3.89	492092
2009-02-18	3.97	4.00	3.74	3.77	303733
2009-02-19	3.82	3.90	3.63	3.65	428912
2009-02-20	3.59	3.70	3.54	3.60	589051
2009-02-23	3.51	3.69	3.50	3.51	966082
2009-02-24	3.50	3.98	3.40	3.93	687628
2009-02-25	3.87	3.98	3.64	3.77	659139
2009-02-26	3.87	3.96	3.72	3.72	718233
2009-02-27	3.61	3.87	3.52	3.60	719959
2009-03-02	3.97	4.16	3.67	3.86	1375150
2009-03-03	3.97	4.00	3.51	3.51	1051365
2009-03-04	3.65	3.86	3.60	3.64	1216860
2009-03-05	3.60	3.73	3.20	3.21	950943
2009-03-06	3.27	3.45	3.16	3.40	898938
2009-03-09	3.34	3.55	3.28	3.47	463016
2009-03-10	3.54	3.79	3.47	3.69	790842
2009-03-11	3.97	3.97	3.62	3.69	1290955
2009-03-12	3.27	3.42	3.12	3.32	1540183
2009-03-13	3.32	3.42	3.22	3.37	674781
2009-03-16	3.40	3.99	3.38	3.80	2025618
2009-03-17	3.79	4.00	3.60	4.00	945499
2009-03-18	3.94	4.05	3.76	4.04	1507183
2009-03-19	4.07	4.11	3.81	3.85	502931
2009-03-20	3.90	4.03	3.76	3.81	626857
2009-03-23	3.99	4.50	3.85	4.48	843592
2009-03-24	4.37	4.89	4.11	4.45	1144428
2009-03-25	4.50	4.74	4.13	4.50	665692
2009-03-26	4.59	5.14	4.50	5.14	1054420
2009-03-27	5.03	5.36	4.85	5.17	836083
2009-03-30	5.00	5.03	4.66	4.68	731673
2009-03-31	4.79	5.34	4.70	4.84	1137310
2009-04-01	4.73	5.18	4.50	5.16	778651
2009-04-02	5.20	5.80	5.20	5.60	1140406
2009-04-03	5.57	5.66	5.33	5.60	712948
2009-04-06	5.52	5.57	5.16	5.17	809438
2009-04-07	5.05	5.05	4.55	4.70	1119936
2009-04-08	4.73	4.84	4.12	4.53	1308533
2009-04-09	4.89	5.35	4.70	5.31	1073183
2009-04-13	5.25	5.68	5.20	5.67	964477
2009-04-14	5.65	5.85	5.42	5.45	1388835
2009-04-15	5.38	5.65	5.27	5.53	671174
2009-04-16	5.56	5.79	5.44	5.67	737837
2009-04-17	5.69	5.77	5.56	5.65	506799
2009-04-20	5.59	5.63	5.01	5.08	890040
2009-04-21	5.07	5.69	4.89	5.69	492625
2009-04-22	5.57	5.80	5.51	5.56	359752
2009-04-23	5.58	5.65	5.28	5.59	396422
2009-04-24	5.63	5.80	5.50	5.78	541517
2009-04-27	5.63	5.95	5.47	5.53	627404
2009-04-28	5.48	5.76	5.41	5.62	468891
2009-04-29	5.66	5.76	5.63	5.75	404177
2009-04-30	5.76	6.09	5.69	5.87	1035485
2009-05-01	5.91	5.99	5.80	5.86	510089
2009-05-04	5.96	6.50	5.95	6.46	1020431
2009-05-05	6.25	6.63	6.25	6.60	744518
2009-05-06	6.67	7.08	6.63	6.77	1371027
2009-05-07	7.08	7.60	6.92	6.96	1794185
2009-05-08	7.10	7.59	7.06	7.46	1305542
2009-05-11	7.46	7.83	7.39	7.65	1125394
2009-05-12	7.68	7.76	7.47	7.55	923899
2009-05-13	7.48	7.48	6.97	6.99	914156
2009-05-14	7.00	7.37	6.99	7.20	874608
2009-05-15	7.19	7.20	6.71	6.80	1118585
2009-05-18	7.00	7.35	6.90	7.33	721032
2009-05-19	7.35	7.40	7.16	7.26	979196
2009-05-20	7.30	7.46	7.21	7.33	1075387
2009-05-21	7.24	7.30	7.17	7.29	530622
2009-05-22	7.33	7.47	7.25	7.36	677266
2009-05-26	7.35	7.70	7.35	7.70	826583
2009-05-27	7.70	7.75	7.43	7.43	756062
2009-05-28	7.54	7.66	7.25	7.54	721770
2009-05-29	7.61	7.68	7.49	7.65	688484
2009-06-01	7.75	7.99	7.70	7.94	789384
2009-06-02	7.91	8.12	7.75	7.93	907555
2009-06-03	7.89	8.00	7.75	7.87	597037
2009-06-04	7.95	8.17	7.70	8.17	1212613
2009-06-05	8.30	8.38	8.18	8.27	739041
2009-06-08	8.25	8.27	7.99	8.19	860225
2009-06-09	8.40	8.40	8.23	8.30	652514
2009-06-10	8.42	8.43	8.11	8.31	1051304
2009-06-11	8.01	8.05	7.72	7.72	873255
2009-06-12	7.72	7.90	7.45	7.84	593154
2009-06-15	7.77	7.85	7.61	7.79	654155
2009-06-16	7.75	7.79	7.34	7.35	491404
2009-06-17	7.34	7.85	7.15	7.76	893537
2009-06-18	7.77	8.09	7.75	8.05	743678
2009-06-19	8.16	8.30	8.02	8.26	1068221
2009-06-22	8.20	8.35	7.79	7.89	799373
2009-06-23	7.90	8.26	7.53	7.56	514232
2009-06-24	7.73	7.88	7.57	7.61	387495
2009-06-25	7.61	8.00	7.57	7.86	765102
2009-06-26	7.99	8.12	7.67	7.85	1569848
2009-06-29	7.80	8.21	7.80	8.05	792680
2009-06-30	8.15	8.25	8.01	8.06	568025
2009-07-01	8.19	8.32	8.05	8.10	698384
2009-07-02	8.00	8.19	7.88	8.07	455588
2009-07-06	8.00	8.04	7.66	7.86	456452
2009-07-07	7.85	7.98	7.55	7.57	426375
2009-07-08	7.64	7.93	6.95	7.04	1044095
2009-07-09	7.14	7.32	7.12	7.17	448403
2009-07-10	7.13	7.31	7.11	7.26	315568
2009-07-13	7.33	7.51	7.29	7.51	487336
2009-07-14	7.47	7.54	7.35	7.39	314540
2009-07-15	7.51	7.75	7.40	7.71	639035
2009-07-16	7.68	7.99	7.53	7.85	731095
2009-07-17	7.87	7.99	7.84	7.92	393601
2009-07-20	7.99	8.20	7.95	8.07	533675
2009-07-21	8.11	8.12	7.90	8.08	386999
2009-07-22	8.05	8.30	7.96	8.25	437090
2009-07-23	8.22	8.57	8.13	8.52	681938
2009-07-24	8.42	8.50	8.30	8.48	273413
2009-07-27	8.48	8.65	8.24	8.65	422046
2009-07-28	8.57	8.83	8.51	8.81	482052
2009-07-29	8.75	9.00	8.55	8.95	466898
2009-07-30	9.00	9.30	8.97	9.11	579867
2009-07-31	9.09	9.20	9.03	9.03	610963
2009-08-03	9.24	9.34	9.13	9.24	637244
2009-08-04	9.18	9.34	9.02	9.17	503887
2009-08-05	9.22	9.28	8.91	9.05	648099
2009-08-06	9.06	9.25	9.00	9.08	761698
2009-08-07	9.44	10.15	9.27	9.83	1586601
2009-08-10	9.83	10.00	9.77	9.89	912556
2009-08-11	9.89	10.07	9.65	9.70	543816
2009-08-12	9.68	9.94	9.60	9.77	804163
2009-08-13	9.88	9.95	9.67	9.71	740539
2009-08-14	9.10	9.26	8.95	9.22	7504100
2009-08-17	9.03	9.25	8.64	9.12	2252894
2009-08-18	9.18	9.25	8.96	9.08	1177796
2009-08-19	8.96	9.20	8.96	9.17	659648
2009-08-20	9.17	9.25	9.13	9.22	722568
2009-08-21	9.25	9.29	9.18	9.27	1098775
2009-08-24	9.30	9.40	9.25	9.35	1020636
2009-08-25	9.39	9.44	9.25	9.38	976544
2009-08-26	9.34	9.43	9.26	9.41	749239
2009-08-27	9.41	9.44	9.29	9.41	933108
2009-08-28	9.45	9.59	9.34	9.56	1370547
2009-08-31	9.43	9.50	9.25	9.30	945968
2009-09-01	9.30	9.54	9.21	9.23	1078623
2009-09-02	9.20	9.39	9.20	9.28	722543
2009-09-03	9.39	9.55	9.29	9.55	725776
2009-09-04	9.57	9.64	9.53	9.63	851926
2009-09-08	9.69	9.91	9.61	9.91	1196085
2009-09-09	9.85	10.12	9.82	10.08	1530625
2009-09-10	10.08	10.20	9.92	10.20	1788245
2009-09-11	9.77	9.95	9.65	9.91	954363
2009-09-14	9.76	9.99	9.63	9.98	837521
2009-09-15	9.92	10.24	9.79	10.19	1149462
2009-09-16	10.18	10.47	10.08	10.46	1275480
2009-09-17	10.47	10.70	10.30	10.53	908471
2009-09-18	10.59	10.75	10.28	10.61	1099894
2009-09-21	10.44	10.72	10.27	10.62	841816
2009-09-22	10.70	11.06	10.66	10.89	855007
2009-09-23	10.93	11.04	10.66	10.67	552083
2009-09-24	10.70	10.91	10.06	10.20	1186977
2009-09-25	10.13	10.16	9.97	10.10	934751
2009-09-28	10.20	10.73	10.11	10.68	670092
2009-09-29	10.74	11.09	10.74	10.81	1639168
2009-09-30	10.95	11.20	10.45	11.02	1084012
2009-10-01	10.97	11.00	10.51	10.52	889245
2009-10-02	10.41	10.58	10.13	10.47	641966
2009-10-05	10.57	10.96	10.40	10.96	637392
2009-10-06	11.02	11.17	10.97	11.17	586261
2009-10-07	11.08	11.15	10.97	11.03	598598
2009-10-08	11.11	11.14	10.95	11.06	684716
2009-10-09	10.96	10.96	10.72	10.89	851971
2009-10-12	10.92	11.12	10.89	11.05	474997
2009-10-13	11.00	11.08	10.65	10.81	512047
2009-10-14	11.00	11.03	10.62	10.90	1036657
2009-10-15	10.85	11.12	10.75	11.05	674149
2009-10-16	10.97	10.98	10.64	10.82	735302
2009-10-19	10.91	11.17	10.85	11.10	539941
2009-10-20	11.10	11.10	10.80	10.81	458811
2009-10-21	10.80	11.00	10.59	10.60	657583
2009-10-22	10.55	10.92	10.55	10.89	462873
2009-10-23	10.97	11.10	10.61	10.69	862309
2009-10-26	10.25	12.37	9.80	11.99	8909158
2009-10-27	11.75	12.07	11.50	11.73	2902640
2009-10-28	11.75	11.75	10.51	10.61	4321749
2009-10-29	10.73	11.28	10.73	11.19	1254111
2009-10-30	11.11	11.14	10.36	10.44	2318683
2009-11-02	10.54	10.60	10.01	10.24	1502011
2009-11-03	10.17	10.26	9.66	10.21	3307323
2009-11-04	10.31	10.70	10.25	10.46	1941869
2009-11-05	10.55	11.16	10.35	11.02	1943796
2009-11-06	10.91	11.08	10.85	10.88	1186458
2009-11-09	11.03	11.17	10.95	11.11	1302705
2009-11-10	11.03	11.15	10.86	10.89	841670
2009-11-11	11.05	11.17	10.99	11.08	911249
2009-11-12	11.09	11.17	10.97	11.00	1362481
2009-11-13	11.08	11.22	10.95	11.15	1228621
2009-11-16	11.23	11.65	11.20	11.53	1444127
2009-11-17	11.50	11.86	11.41	11.81	1203074
2009-11-18	11.80	11.99	11.71	11.97	1191283
2009-11-19	11.88	11.89	11.64	11.78	1228181
2009-11-20	11.72	11.95	11.69	11.84	1124930
2009-11-23	12.00	12.13	11.84	11.89	1067298
2009-11-24	11.94	12.09	11.84	11.96	1111146
2009-11-25	12.00	12.06	11.84	11.89	1301451
2009-11-27	11.54	11.71	11.35	11.48	828993
2009-11-30	11.48	11.62	11.35	11.62	1441230
2009-12-01	11.79	11.94	11.65	11.94	1358631
2009-12-02	11.99	12.07	11.91	12.06	1051074
2009-12-03	12.13	12.25	11.90	11.92	991060
2009-12-04	12.24	12.45	12.03	12.40	1199789
2009-12-07	12.40	12.69	12.30	12.63	1123064
2009-12-08	12.55	12.65	12.37	12.40	1216732
2009-12-09	12.47	12.55	12.25	12.37	1055147
2009-12-10	12.43	12.44	12.06	12.24	1334019
2009-12-11	11.92	12.02	11.46	11.81	1510413
2009-12-14	11.84	11.85	11.49	11.69	1159673
2009-12-15	11.68	11.73	11.44	11.44	1061586
2009-12-16	11.61	11.71	11.35	11.66	1337011
2009-12-17	11.53	11.83	11.50	11.67	1698066
2009-12-18	11.80	12.06	11.77	11.89	4209778
2009-12-21	12.01	12.46	11.90	12.29	1600006
2009-12-22	12.35	12.72	12.30	12.71	2081035
2009-12-23	12.54	12.78	12.27	12.48	1321133
2009-12-24	12.57	12.72	12.50	12.63	387630
2009-12-28	12.65	12.72	12.49	12.61	911513
2009-12-29	12.70	12.75	12.57	12.63	601178
2009-12-30	12.52	12.64	12.41	12.58	1122966
2009-12-31	12.63	12.73	12.45	12.45	809611
2010-01-04	12.71	13.15	12.55	13.08	1743761
2010-01-05	13.10	13.46	13.07	13.36	1448067
2010-01-06	13.38	13.55	13.10	13.16	1429811
2010-01-07	13.26	13.46	13.01	13.29	959705
2010-01-08	13.30	13.45	13.05	13.41	1163411
2010-01-11	13.61	13.85	13.40	13.82	1404889
2010-01-12	13.82	13.84	13.43	13.60	1237236
2010-01-13	13.62	13.86	13.26	13.77	1194406
2010-01-14	13.67	13.85	13.65	13.78	755068
2010-01-15	13.85	13.87	13.50	13.59	1009027
2010-01-19	13.79	14.25	13.50	14.19	1575391
2010-01-20	14.09	14.32	13.81	14.18	3381787
2010-01-21	14.18	14.22	13.23	13.52	2096439
2010-01-22	13.52	13.57	12.71	12.77	2134018
2010-01-25	12.96	13.41	12.95	13.15	1141566
2010-01-26	12.59	13.19	12.55	12.90	4055829
2010-01-27	12.70	12.87	12.65	12.76	15169608
2010-01-28	12.75	12.77	12.58	12.59	3361336
2010-01-29	12.68	12.71	12.22	12.30	3136667
2010-02-01	12.40	12.64	12.23	12.42	1854100
2010-02-02	12.43	12.71	12.36	12.67	1803128
2010-02-03	12.59	12.75	12.41	12.56	1636251
2010-02-04	12.41	12.53	11.75	11.75	2666321
2010-02-05	11.70	12.03	11.11	12.02	4208726
2010-02-08	12.05	12.16	11.72	11.83	1394840
2010-02-09	11.96	12.03	11.67	11.76	2279081
2010-02-10	11.72	11.88	11.53	11.85	1577885
2010-02-11	11.83	12.09	11.76	12.05	1357495
2010-02-12	11.93	12.13	11.85	12.10	808929
2010-02-16	12.23	12.41	12.00	12.40	1265836
2010-02-17	12.47	12.52	12.26	12.52	1128573
2010-02-18	12.50	12.65	12.38	12.60	1339532
2010-02-19	12.58	12.72	12.43	12.69	1288762
2010-02-22	12.74	12.76	12.65	12.74	1349347
2010-02-23	12.68	12.74	12.44	12.62	1305205
2010-02-24	12.68	12.89	12.63	12.80	1853371
2010-02-25	12.80	13.02	12.51	12.94	2955201
2010-02-26	13.01	13.23	12.83	13.07	4812510
2010-03-01	13.20	13.48	13.10	13.44	2193433
2010-03-02	13.51	13.55	13.33	13.54	1926164
2010-03-03	13.60	13.74	13.50	13.60	2032827
2010-03-04	13.60	13.88	13.60	13.88	2094634
2010-03-05	13.92	14.19	13.89	14.03	2849864
2010-03-08	14.00	14.19	13.67	14.16	1753025
2010-03-09	14.14	14.20	14.00	14.08	1605338
2010-03-10	14.14	14.20	14.00	14.17	1961614
2010-03-11	13.86	13.90	13.60	13.83	1623795
2010-03-12	13.87	13.98	13.72	13.83	1213234
2010-03-15	13.76	13.95	13.50	13.62	1223467
2010-03-16	13.65	13.90	13.57	13.82	1130730
2010-03-17	13.89	14.00	13.85	13.92	875790
2010-03-18	13.96	14.00	13.87	13.87	989707
2010-03-19	13.95	13.95	13.46	13.50	1492660
2010-03-22	13.51	13.94	13.41	13.91	1090309
2010-03-23	13.95	14.43	13.74	14.42	2213299
2010-03-24	14.30	14.47	14.17	14.37	1268770
2010-03-25	14.45	14.53	14.15	14.15	1717408
2010-03-26	14.23	14.68	14.15	14.68	2548716
2010-03-29	14.72	15.03	14.72	14.79	1858073
2010-03-30	14.77	14.88	14.63	14.76	1520668
2010-03-31	14.70	15.04	14.63	14.82	2188964
2010-04-01	14.90	15.28	14.84	14.92	2504442
2010-04-05	15.00	15.27	14.95	15.20	1516502
2010-04-06	15.16	15.19	14.80	15.07	1836550
2010-04-07	15.00	15.05	14.81	14.99	1843183
2010-04-08	14.97	15.25	14.86	15.19	1585228
2010-04-09	15.15	15.23	15.00	15.10	1313365
2010-04-12	15.18	15.39	15.12	15.27	1623533
2010-04-13	15.19	15.75	15.19	15.68	1752336
2010-04-14	15.75	16.07	15.72	16.06	1696510
2010-04-15	15.98	16.19	15.97	16.03	1585307
2010-04-16	15.96	15.99	15.41	15.75	1916420
2010-04-19	15.84	16.45	15.54	15.79	1891655
2010-04-20	15.87	16.00	15.61	15.76	1178838
2010-04-21	15.75	15.79	15.37	15.62	1028650
2010-04-22	15.46	15.94	15.31	15.87	1438878
2010-04-23	15.94	16.31	15.83	16.27	1169654
2010-04-26	16.30	16.55	16.27	16.27	1339035
2010-04-27	16.14	16.48	15.63	15.66	1498400
2010-04-28	15.84	16.00	15.66	15.93	1336984
2010-04-29	16.19	16.45	16.00	16.40	1413506
2010-04-30	16.35	16.36	15.85	15.86	1172707
2010-05-03	15.99	16.34	15.93	16.23	1053905
2010-05-04	15.97	16.00	15.31	15.52	1627617
2010-05-05	15.13	15.25	13.75	15.01	2528069
2010-05-06	14.94	15.03	12.70	14.27	3551158
2010-05-07	14.30	14.53	13.75	13.87	2857343
2010-05-10	15.22	15.57	13.94	14.52	2772866
2010-05-11	14.42	14.55	13.96	14.28	1854706
2010-05-12	14.40	14.90	14.33	14.88	1550551
2010-05-13	14.87	14.98	14.57	14.63	1348176
2010-05-14	14.50	14.50	13.96	14.25	2004101
2010-05-17	14.30	14.48	13.60	14.12	2317768
2010-05-18	14.35	14.38	13.80	13.83	1609548
2010-05-19	13.74	14.09	13.33	13.62	1689004
2010-05-20	13.33	13.41	12.72	12.86	2364114
2010-05-21	12.60	13.59	12.45	13.31	2277835
2010-05-24	13.28	13.31	12.81	12.82	1839400
2010-05-25	12.43	12.91	12.02	12.88	1895100
2010-05-26	13.02	13.41	13.00	13.12	1843058
2010-05-27	13.44	13.84	13.34	13.84	1299007
2010-05-28	13.84	13.84	13.37	13.54	1394170
2010-06-01	13.40	13.57	13.13	13.14	1616259
2010-06-02	13.18	13.71	13.04	13.69	1244576
2010-06-03	13.66	13.92	13.61	13.64	2165022
2010-06-04	13.30	13.56	13.11	13.15	1892205
2010-06-07	13.25	13.41	12.89	12.90	1118464
2010-06-08	13.00	13.15	12.54	12.92	1467636
2010-06-09	13.10	13.28	12.88	13.06	1981516
2010-06-10	13.32	13.52	13.16	13.50	1520598
2010-06-11	12.95	13.46	12.83	13.46	1334553
2010-06-14	13.57	13.75	13.31	13.51	1736928
2010-06-15	13.56	13.98	13.52	13.89	1481666
2010-06-16	13.71	13.95	13.71	13.76	944333
2010-06-17	13.76	13.79	13.47	13.61	824043
2010-06-18	13.70	13.75	13.50	13.52	1226159
2010-06-21	13.68	13.83	13.50	13.58	986920
2010-06-22	13.67	13.80	13.36	13.36	1112030
2010-06-23	13.36	13.60	13.20	13.43	1727652
2010-06-24	13.30	13.43	13.02	13.17	2542148
2010-06-25	13.27	13.29	12.74	13.10	25017896
2010-06-28	13.10	13.33	13.00	13.03	2244925
2010-06-29	12.92	12.99	12.40	12.53	2163136
2010-06-30	12.62	12.85	12.48	12.53	1426826
2010-07-01	12.54	12.79	12.26	12.62	1552531
2010-07-02	12.72	12.74	12.45	12.53	771064
2010-07-06	12.68	12.78	12.30	12.44	1893262
2010-07-07	12.52	13.20	12.51	13.15	1971769
2010-07-08	13.22	13.67	13.22	13.61	1992504
2010-07-09	13.64	13.75	13.48	13.75	964304
2010-07-12	13.66	13.83	13.64	13.77	1088544
2010-07-13	13.89	14.13	13.81	14.06	1606902
2010-07-14	14.03	14.10	13.75	13.85	1229369
2010-07-15	13.80	13.96	13.69	13.91	1251041
2010-07-16	13.80	13.84	13.47	13.49	1257057
2010-07-19	13.54	13.77	13.41	13.65	659192
2010-07-20	13.48	13.86	13.41	13.84	792088
2010-07-21	13.85	13.98	13.58	13.58	1154089
2010-07-22	13.77	13.79	13.52	13.54	1612364
2010-07-23	13.57	13.75	13.45	13.70	1752421
2010-07-26	13.72	13.87	13.64	13.85	1506041
2010-07-27	13.97	13.97	13.74	13.85	1026094
2010-07-28	13.86	13.87	13.69	13.74	814932
2010-07-29	13.83	13.89	13.60	13.82	1091215
2010-07-30	13.67	14.04	13.62	14.01	1462379
2010-08-02	14.19	14.23	13.95	14.20	1593849
2010-08-03	14.08	14.38	14.01	14.21	948453
2010-08-04	14.33	14.48	14.23	14.45	962991
2010-08-05	14.50	14.79	14.43	14.54	1462223
2010-08-06	14.48	14.94	14.43	14.79	2111229
2010-08-09	14.91	14.92	14.38	14.62	1969855
2010-08-10	14.52	14.65	14.45	14.57	1186503
2010-08-11	14.36	14.39	14.17	14.30	1209621
2010-08-12	14.18	14.35	14.11	14.34	1356964
2010-08-13	14.36	14.43	14.23	14.26	901233
2010-08-16	14.24	14.69	14.23	14.48	1324192
2010-08-17	14.66	14.85	14.55	14.77	1079131
2010-08-18	14.75	14.80	14.61	14.67	805343
2010-08-19	14.62	14.74	14.42	14.44	1365302
2010-08-20	14.40	14.55	14.22	14.55	878809
2010-08-23	14.60	14.70	14.45	14.45	951997
2010-08-24	14.34	14.43	14.17	14.24	1251979
2010-08-25	14.17	14.45	13.92	14.40	2007553
2010-08-26	14.50	14.86	14.47	14.50	1557111
2010-08-27	14.60	14.90	14.53	14.88	1425855
2010-08-30	14.85	14.89	14.54	14.54	927393
2010-08-31	14.54	14.94	14.51	14.93	1195508
2010-09-01	15.01	15.16	14.95	15.15	1595700
2010-09-02	15.17	15.48	15.07	15.41	1300155
2010-09-03	15.50	15.72	15.37	15.66	1452211
2010-09-07	15.59	15.78	15.37	15.64	1294232
2010-09-08	15.73	15.91	15.60	15.66	1272299
2010-09-09	15.86	15.95	15.72	15.80	904483
2010-09-10	15.88	15.94	15.75	15.89	1295651
2010-09-13	15.63	15.67	15.45	15.57	1300168
2010-09-14	15.50	15.50	15.21	15.37	1215803
2010-09-15	15.26	15.28	15.07	15.15	1237647
2010-09-16	15.10	15.24	14.98	15.04	1146955
2010-09-17	15.06	15.19	14.90	14.96	1445379
2010-09-20	15.00	15.30	14.97	15.29	1577002
2010-09-21	15.34	15.42	15.13	15.22	1541295
2010-09-22	15.22	15.27	14.82	14.83	1482357
2010-09-23	14.77	15.09	14.65	14.84	1246375
2010-09-24	15.06	15.31	14.96	15.29	1628746
2010-09-27	15.32	15.55	15.21	15.49	1577365
2010-09-28	15.59	15.60	15.36	15.56	1228213
2010-09-29	15.60	15.65	15.43	15.65	989961
2010-09-30	15.75	15.85	15.61	15.65	1243203
2010-10-01	15.81	15.81	15.64	15.71	860366
2010-10-04	15.74	15.78	15.62	15.74	857560
2010-10-05	15.75	15.78	15.50	15.64	1389154
2010-10-06	15.65	15.87	15.60	15.87	913422
2010-10-07	15.88	15.89	15.66	15.81	820485
2010-10-08	15.87	16.02	15.81	15.99	1126468
2010-10-11	16.02	16.04	15.80	15.91	1038699
2010-10-12	15.90	16.02	15.83	15.98	771374
2010-10-13	16.03	16.10	15.94	16.04	984670
2010-10-14	15.93	16.16	15.90	16.06	1035697
2010-10-15	16.13	16.14	15.91	15.96	814649
2010-10-18	15.93	16.33	15.90	16.31	1148838
2010-10-19	16.14	16.34	15.90	16.01	1374339
2010-10-20	16.14	16.55	16.03	16.42	1316179
2010-10-21	16.48	16.48	16.23	16.38	934643
2010-10-22	16.47	16.49	16.29	16.39	827878
2010-10-25	16.48	16.57	16.39	16.53	1207908
2010-10-26	16.53	16.75	16.44	16.45	982676
2010-10-27	16.34	16.58	16.26	16.46	857180
2010-10-28	16.49	16.65	16.42	16.65	925370
2010-10-29	16.62	16.84	16.60	16.74	743862
2010-11-01	16.81	17.17	16.80	17.00	1885366
2010-11-02	17.12	17.26	16.97	17.26	1255472
2010-11-03	17.25	17.25	16.80	16.90	1949381
2010-11-04	17.16	17.28	16.91	17.03	2220664
2010-11-05	16.97	17.24	16.89	17.24	2051664
2010-11-08	17.25	17.41	16.98	17.25	1617437
2010-11-09	17.27	17.44	16.98	17.00	1062013
2010-11-10	16.30	16.52	16.22	16.46	9618302
2010-11-11	16.35	16.65	16.35	16.63	3031090
2010-11-12	16.56	16.65	16.50	16.50	1698257
2010-11-15	16.51	16.73	16.50	16.58	2024046
2010-11-16	16.52	16.52	15.97	16.07	2126110
2010-11-17	16.16	16.49	16.14	16.35	1754757
2010-11-18	16.46	16.48	16.24	16.34	1227562
2010-11-19	16.33	16.45	16.25	16.35	962979
2010-11-22	16.26	16.44	16.26	16.44	1349865
2010-11-23	16.34	16.43	16.25	16.25	972478
2010-11-24	16.34	16.56	16.34	16.55	1057376
2010-11-26	16.50	16.64	16.50	16.50	451070
2010-11-29	16.48	16.64	16.31	16.64	1283970
2010-11-30	16.50	16.66	16.42	16.46	1107937
2010-12-01	16.62	16.75	16.48	16.74	1259880
2010-12-02	16.70	16.96	16.70	16.90	1528584
2010-12-03	16.89	16.89	16.62	16.85	1427380
2010-12-06	16.87	16.90	16.79	16.90	1219333
2010-12-07	16.98	17.00	16.71	16.72	1759933
2010-12-08	16.84	17.15	16.80	17.07	2101347
2010-12-09	17.10	17.25	17.07	17.25	1651431
2010-12-10	17.25	17.30	17.02	17.20	1585561
2010-12-13	16.98	17.23	16.92	17.09	1730136
2010-12-14	17.10	17.10	16.79	16.81	1250646
2010-12-15	16.85	16.88	16.36	16.43	1303433
2010-12-16	16.43	16.67	16.35	16.62	915226
2010-12-17	16.58	16.62	16.41	16.51	1066010
2010-12-20	16.42	16.47	16.17	16.43	1174309
2010-12-21	16.43	16.84	16.42	16.80	966647
2010-12-22	16.81	16.87	16.65	16.73	583837
2010-12-23	16.74	16.78	16.58	16.73	529003
2010-12-27	16.72	16.73	16.42	16.63	620415
2010-12-28	16.60	16.62	16.40	16.49	566726
2010-12-29	16.46	16.56	16.41	16.53	625170
2010-12-30	16.52	16.59	16.44	16.58	908980
2010-12-31	16.63	16.64	16.47	16.48	536984
2011-01-03	16.60	16.95	16.60	16.91	1000981
2011-01-04	16.89	16.98	16.77	16.83	945542
2011-01-05	16.72	16.87	16.70	16.79	968639
2011-01-06	16.73	16.83	16.56	16.63	904813
2011-01-07	16.62	16.77	16.51	16.70	1028355
2011-01-10	16.59	16.65	16.43	16.50	1465205
2011-01-11	16.51	16.60	16.29	16.48	1412261
2011-01-12	16.55	16.68	16.41	16.67	1251691
2011-01-13	16.61	16.83	16.58	16.73	1302435
2011-01-14	16.72	16.90	16.63	16.88	1037608
2011-01-18	16.85	17.23	16.81	17.09	1451754
2011-01-19	16.77	16.97	16.28	16.28	4460251
2011-01-20	16.16	16.26	16.05	16.13	6058899
2011-01-21	16.25	16.36	16.13	16.20	2211502
2011-01-24	16.18	16.45	16.18	16.35	1963226
2011-01-25	16.35	16.62	16.22	16.52	2238390
2011-01-26	16.67	16.67	16.38	16.59	1659313
2011-01-27	16.61	16.88	16.58	16.79	1541205
2011-01-28	16.78	16.87	16.45	16.45	2095764
2011-01-31	16.57	16.80	16.53	16.79	1962406
2011-02-01	17.03	17.08	16.79	17.00	2360809
2011-02-02	16.90	16.93	16.78	16.89	1524302
2011-02-03	16.85	16.93	16.73	16.81	2106071
2011-02-04	16.86	17.08	16.72	16.94	3914297
2011-02-07	17.00	17.07	16.90	17.05	1816496
2011-02-08	17.05	17.25	16.95	17.19	1970555
2011-02-09	17.11	17.17	16.90	16.98	1581425
2011-02-10	16.92	17.04	16.84	17.00	1819285
2011-02-11	16.99	17.29	16.86	17.29	1233163
2011-02-14	17.29	17.41	17.23	17.41	1272866
2011-02-15	17.34	17.40	17.21	17.38	1210896
2011-02-16	17.40	17.67	17.39	17.63	1743215
2011-02-17	17.55	17.87	17.55	17.82	1328676
2011-02-18	17.87	17.92	17.58	17.61	1163802
2011-02-22	17.50	17.53	17.20	17.28	1765249
2011-02-23	17.25	17.47	16.90	17.06	1424659
2011-02-24	17.09	17.38	17.07	17.26	1559050
2011-02-25	17.40	17.68	17.37	17.66	1021202
2011-02-28	17.78	17.88	17.64	17.83	1960456
2011-03-01	17.96	17.97	17.31	17.59	2667251
2011-03-02	17.60	17.67	17.43	17.48	1714504
2011-03-03	17.66	17.78	17.56	17.75	1828254
2011-03-04	17.70	17.72	17.50	17.56	1550020
2011-03-07	17.68	17.74	17.51	17.56	1360971
2011-03-08	17.62	17.84	17.54	17.75	1449337
2011-03-09	17.76	17.84	17.59	17.74	1358284
2011-03-10	17.61	17.69	17.48	17.58	1854474
2011-03-11	17.17	17.32	17.02	17.23	1955738
2011-03-14	17.05	17.11	16.65	16.82	1520129
2011-03-15	16.14	16.61	15.73	16.39	2665750
2011-03-16	16.35	16.65	16.08	16.08	2081224
2011-03-17	16.22	16.42	16.08	16.19	1614599
2011-03-18	16.35	16.58	16.21	16.35	1395091
2011-03-21	16.56	16.76	16.40	16.76	1648130
2011-03-22	16.76	16.76	16.19	16.20	3212137
2011-03-23	16.20	16.35	15.91	16.24	4077725
2011-03-24	16.37	16.56	16.22	16.46	2112256
2011-03-25	16.51	16.77	16.42	16.57	2361334
2011-03-28	16.66	16.81	16.61	16.61	1560279
2011-03-29	16.60	16.66	16.43	16.56	1346508
2011-03-30	16.68	16.84	16.52	16.83	1786728
2011-03-31	16.86	17.06	16.80	16.95	2787717
2011-04-01	16.98	17.24	16.98	17.18	1459900
2011-04-04	17.25	17.35	17.20	17.26	1449779
2011-04-05	17.24	17.26	17.15	17.23	1342017
2011-04-06	17.36	17.58	17.25	17.58	1478918
2011-04-07	17.50	17.55	17.41	17.42	1775071
2011-04-08	17.52	17.55	17.34	17.38	1502938
2011-04-11	17.40	17.51	17.11	17.31	1466990
2011-04-12	17.21	17.21	16.80	17.01	1280896
2011-04-13	17.02	17.08	16.82	16.89	920624
2011-04-14	16.80	17.00	16.75	16.95	895057
2011-04-15	16.99	17.01	16.88	16.98	621930
2011-04-18	16.88	16.93	16.60	16.89	1570101
2011-04-19	16.92	17.02	16.82	17.02	937984
2011-04-20	17.15	17.27	17.14	17.21	765459
2011-04-21	17.28	17.52	17.21	17.51	1123625
2011-04-25	17.51	17.51	17.22	17.28	1011784
2011-04-26	17.29	17.53	17.24	17.41	1319274
2011-04-27	17.44	17.50	17.23	17.40	784071
2011-04-28	17.41	17.50	17.32	17.48	549834
2011-04-29	17.49	17.72	17.45	17.71	1425802
2011-05-02	17.74	17.74	17.29	17.36	1654299
2011-05-03	17.79	17.80	17.25	17.40	2454649
2011-05-04	17.45	17.49	17.06	17.13	1553311
2011-05-05	16.97	17.07	16.82	16.93	2042455
2011-05-06	17.15	17.23	16.90	16.95	1312676
2011-05-09	16.95	17.11	16.92	17.00	1277542
2011-05-10	17.08	17.32	17.03	17.29	1106675
2011-05-11	17.27	17.34	17.04	17.17	1017101
2011-05-12	17.15	17.32	17.01	17.15	1042035
2011-05-13	17.18	17.27	17.02	17.08	711320
2011-05-16	17.00	17.19	16.99	17.01	1001366
2011-05-17	16.95	17.01	16.70	16.74	1537870
2011-05-18	16.80	17.01	16.76	16.93	1661003
2011-05-19	17.01	17.01	16.81	17.00	1354015
2011-05-20	16.99	17.00	16.80	16.83	824009
2011-05-23	16.70	16.78	16.42	16.45	1818272
2011-05-24	16.46	16.62	16.41	16.60	975645
2011-05-25	16.65	16.73	16.52	16.66	756736
2011-05-26	16.57	16.59	16.45	16.56	1548481
2011-05-27	16.59	16.68	16.46	16.51	1443020
2011-05-31	16.62	16.82	16.51	16.82	1680878
2011-06-01	16.79	16.79	16.52	16.52	1429475
2011-06-02	16.56	17.08	16.55	17.08	2819445
2011-06-03	16.85	17.25	16.85	17.07	1897541
2011-06-06	17.06	17.21	16.81	16.82	1169923
2011-06-07	16.90	16.99	16.83	16.87	987073
2011-06-08	16.85	16.95	16.76	16.77	1200694
2011-06-09	16.80	17.08	16.80	16.89	934512
2011-06-10	16.88	16.90	16.55	16.66	1936870
2011-06-13	16.35	16.40	16.08	16.14	1907290
2011-06-14	16.24	16.46	16.21	16.39	976090
2011-06-15	16.25	16.36	16.02	16.11	1356104
2011-06-16	16.07	16.19	15.77	15.85	1630027
2011-06-17	15.86	16.06	15.85	15.91	1389858
2011-06-20	15.86	16.00	15.85	15.97	1056544
2011-06-21	16.04	16.25	16.00	16.12	1238791
2011-06-22	16.11	16.25	15.95	15.95	951231
2011-06-23	15.81	16.09	15.64	16.05	1787684
2011-06-24	16.08	16.15	15.79	15.86	1204887
2011-06-27	15.92	16.07	15.66	15.93	1030621
2011-06-28	15.99	16.03	15.65	15.70	2348115
2011-06-29	15.77	15.95	15.72	15.90	2405469
2011-06-30	16.03	16.13	15.97	16.07	1316771
2011-07-01	16.04	16.30	16.02	16.11	1728115
2011-07-05	16.05	16.14	15.73	15.73	1893849
2011-07-06	15.70	16.03	15.60	16.00	3113680
2011-07-07	16.10	16.30	16.05	16.24	1160751
2011-07-08	16.09	16.19	16.01	16.13	862680
2011-07-11	15.99	16.15	15.84	15.91	1354776
2011-07-12	15.84	16.03	15.62	15.67	1613517
2011-07-13	15.74	15.92	15.66	15.72	1196911
2011-07-14	15.74	15.80	15.62	15.65	1104279
2011-07-15	15.76	15.77	15.56	15.63	1221861
2011-07-18	15.58	15.63	14.98	15.16	4362937
2011-07-19	15.23	15.61	15.23	15.53	2404367
2011-07-20	15.56	15.89	15.50	15.86	2310354
2011-07-21	15.94	16.13	15.89	16.09	1345350
2011-07-22	16.13	16.26	16.02	16.24	968149
2011-07-25	16.05	16.25	16.04	16.21	1144077
2011-07-26	16.19	16.36	16.18	16.30	1067483
2011-07-27	16.30	16.39	16.08	16.16	2462977
2011-07-28	16.17	16.37	16.11	16.17	1336015
2011-07-29	15.96	16.18	15.76	16.14	1633959
2011-08-01	16.34	16.42	16.04	16.25	1868756
2011-08-02	16.07	16.26	15.72	15.72	1839741
2011-08-03	15.67	15.92	15.48	15.71	2648928
2011-08-04	15.44	15.65	14.44	14.48	4037755
2011-08-05	14.98	15.38	13.97	14.27	4760774
2011-08-08	13.81	14.20	12.92	13.07	5266039
2011-08-09	13.35	13.96	12.75	13.89	7031290
2011-08-10	13.56	13.94	13.16	13.29	4569974
2011-08-11	13.45	14.45	13.33	14.27	2739239
2011-08-12	14.43	14.89	14.17	14.35	2083707
2011-08-15	14.55	14.82	14.52	14.82	1492453
2011-08-16	14.68	14.94	14.55	14.74	1516755
2011-08-17	14.84	14.87	14.65	14.73	1439784
2011-08-18	14.27	14.30	13.87	13.98	1836911
2011-08-19	13.78	14.31	13.71	13.73	1305626
2011-08-22	14.06	14.13	13.70	13.83	1734512
2011-08-23	13.93	14.29	13.76	14.27	1684168
2011-08-24	14.32	14.48	13.95	14.42	1130643
2011-08-25	14.54	14.68	13.99	14.08	1296413
2011-08-26	14.01	14.58	13.81	14.54	1734842
2011-08-29	14.74	15.12	14.68	15.12	1627028
2011-08-30	15.04	15.25	14.96	15.10	2033402
2011-08-31	15.20	15.33	15.03	15.20	1308420
2011-09-01	15.20	15.22	14.72	14.73	2532013
2011-09-02	14.46	14.65	14.34	14.40	1409974
2011-09-06	13.92	14.34	13.88	14.31	1646446
2011-09-07	14.55	14.88	14.45	14.87	1277804
2011-09-08	14.70	15.02	14.53	14.53	1943065
2011-09-09	14.40	14.64	14.18	14.20	2553482
2011-09-12	14.05	14.28	13.91	14.27	2393357
2011-09-13	13.97	14.19	13.74	14.15	1671702
2011-09-14	14.21	14.41	13.83	14.14	2623994
2011-09-15	14.29	14.39	14.06	14.39	1994513
2011-09-16	14.34	14.47	14.13	14.34	1296483
2011-09-19	14.11	14.25	13.88	14.10	1298458
2011-09-20	14.11	14.31	13.96	13.99	928596
2011-09-21	13.98	14.15	13.47	13.51	2220600
2011-09-22	13.15	13.52	13.06	13.31	2410830
2011-09-23	13.19	13.43	13.03	13.43	2020000
2011-09-26	13.63	13.72	13.25	13.71	1892188
2011-09-27	14.06	14.13	13.63	13.78	2026996
2011-09-28	13.55	13.92	13.49	13.52	1963654
2011-09-29	13.95	14.22	13.84	14.20	2378994
2011-09-30	14.14	14.22	13.77	13.77	2380046
2011-10-03	13.60	13.96	13.26	13.26	1896827
2011-10-04	13.00	13.55	12.76	13.54	2803073
2011-10-05	13.50	13.71	13.22	13.66	2099038
2011-10-06	13.66	13.95	13.42	13.94	1892044
2011-10-07	13.94	13.98	13.58	13.79	2584144
2011-10-10	13.98	14.22	13.85	14.19	1474242
2011-10-11	14.14	14.25	13.97	14.22	1334642
2011-10-12	14.29	14.50	14.23	14.34	1364088
2011-10-13	14.27	14.35	14.08	14.26	1328427
2011-10-14	14.47	14.52	14.28	14.51	898920
2011-10-17	14.46	14.49	14.09	14.15	1027544
2011-10-18	14.29	14.84	14.10	14.76	1822960
2011-10-19	14.77	14.90	14.38	14.44	1435243
2011-10-20	14.47	14.86	14.40	14.69	2024787
2011-10-21	14.80	14.93	14.73	14.89	1389621
2011-10-24	14.97	15.34	14.95	15.32	1880607
2011-10-25	15.21	15.25	14.85	14.87	1330184
2011-10-26	15.11	15.25	15.00	15.23	1200084
2011-10-27	15.47	15.82	15.47	15.67	2990736
2011-10-28	15.59	15.81	15.53	15.71	1318681
2011-10-31	15.50	15.71	15.45	15.47	1575095
2011-11-01	14.96	15.23	14.84	14.88	2624315
2011-11-02	15.04	15.28	14.98	15.23	1584478
2011-11-03	15.50	15.57	15.11	15.47	2229322
2011-11-04	15.28	15.39	15.17	15.33	1943572
2011-11-07	15.43	15.52	15.02	15.50	2101459
2011-11-08	15.84	15.88	15.24	15.37	2191358
2011-11-09	15.10	15.29	14.97	15.02	2259217
2011-11-10	15.23	15.33	15.05	15.19	1445674
2011-11-11	15.36	15.45	15.21	15.28	980451
2011-11-14	15.22	15.28	15.00	15.11	1380978
2011-11-15	15.05	15.33	15.02	15.26	1394572
2011-11-16	15.09	15.21	15.00	15.02	1695772
2011-11-17	15.06	15.17	14.85	14.95	1644568
2011-11-18	15.05	15.22	14.95	15.15	1590562
2011-11-21	14.97	14.99	14.72	14.85	1770902
2011-11-22	14.86	15.05	14.77	14.77	1521945
2011-11-23	14.65	14.74	14.26	14.26	2050651
2011-11-25	14.20	14.46	14.15	14.25	877100
2011-11-28	14.72	14.83	14.46	14.60	1564695
2011-11-29	14.59	14.85	14.46	14.83	1862679
2011-11-30	15.35	15.57	15.15	15.56	5615974
2011-12-01	15.46	15.67	15.36	15.51	1619388
2011-12-02	15.67	15.78	15.50	15.51	1598884
2011-12-05	15.75	15.88	15.67	15.74	1581164
2011-12-06	15.69	15.80	15.63	15.76	1062732
2011-12-07	15.66	15.99	15.56	15.95	2021880
2011-12-08	15.86	15.87	15.39	15.41	1509638
2011-12-09	15.49	15.69	15.43	15.62	1247705
2011-12-12	15.56	15.58	15.25	15.39	2592741
2011-12-13	15.13	15.30	14.80	14.95	1623446
2011-12-14	14.90	14.92	14.70	14.83	1608308
2011-12-15	14.98	15.08	14.71	14.72	1075257
2011-12-16	14.80	14.97	14.73	14.85	1439290
2011-12-19	14.86	14.90	14.62	14.65	1398857
2011-12-20	14.89	15.07	14.76	15.03	1685118
2011-12-21	14.98	15.05	14.78	15.05	1479634
2011-12-22	15.07	15.27	15.06	15.24	891623
2011-12-23	15.23	15.38	15.23	15.38	874417
2011-12-27	15.33	15.44	15.30	15.32	729831
2011-12-28	15.33	15.41	15.19	15.19	1051319
2011-12-29	15.22	15.49	15.21	15.45	759598
2011-12-30	15.56	15.56	15.44	15.45	881260
2012-01-03	15.70	15.74	15.57	15.60	1349820
2012-01-04	15.58	15.63	15.45	15.51	976060
2012-01-05	15.44	15.70	15.29	15.66	1072248
2012-01-06	15.68	15.78	15.57	15.72	1234121
2012-01-09	15.82	15.84	15.66	15.72	730422
2012-01-10	15.88	15.91	15.82	15.82	1157694
2012-01-11	15.84	15.90	15.69	15.87	1229430
2012-01-12	15.90	15.99	15.83	15.88	1166296
2012-01-13	15.76	15.96	15.68	15.95	1053763
2012-01-17	15.99	16.11	15.82	15.87	1490492
2012-01-18	15.97	16.05	15.86	16.00	1739102
2012-01-19	16.10	16.19	16.03	16.09	1819571
2012-01-20	15.46	15.75	15.45	15.75	11181371
2012-01-23	15.73	15.88	15.66	15.69	3012469
2012-01-24	15.59	15.83	15.48	15.82	1958351
2012-01-25	15.75	15.83	15.65	15.80	1746154
2012-01-26	15.86	15.94	15.77	15.91	2052337
2012-01-27	15.81	15.99	15.81	15.90	1701192
2012-01-30	15.77	15.94	15.66	15.91	1456812
2012-01-31	15.99	16.02	15.85	15.85	2892128
2012-02-01	15.92	16.10	15.90	16.10	2213904
2012-02-02	16.05	16.16	15.99	16.08	1508618
2012-02-03	16.12	16.25	15.94	16.22	2205740
2012-02-06	16.16	16.24	16.03	16.22	1661589
2012-02-07	16.12	16.29	16.12	16.19	1769644
2012-02-08	16.19	16.25	16.02	16.22	1947402
2012-02-09	16.25	16.45	16.22	16.33	1596139
2012-02-10	16.25	16.28	16.11	16.22	1526689
2012-02-13	16.35	16.41	16.21	16.41	1615838
2012-02-14	16.40	16.44	16.11	16.26	1990722
2012-02-15	16.27	16.36	16.01	16.03	2070918
2012-02-16	16.08	16.29	16.04	16.25	1676519
2012-02-17	16.33	16.45	16.20	16.40	2214941
2012-02-21	16.46	16.53	16.33	16.39	1768922
2012-02-22	16.42	16.47	16.20	16.29	1527718
2012-02-23	16.29	16.44	16.25	16.32	1307536
2012-02-24	16.26	16.29	16.09	16.13	1540737
2012-02-27	16.05	16.35	15.96	16.30	1644894
2012-02-28	16.55	16.59	16.33	16.52	2142652
2012-02-29	16.62	16.80	16.54	16.67	2149920
2012-03-01	16.80	16.80	16.60	16.63	1337509
2012-03-02	16.65	16.91	16.63	16.70	2083848
2012-03-05	16.72	16.82	16.66	16.70	1254392
2012-03-06	16.58	16.63	16.37	16.41	1825026
2012-03-07	16.48	16.59	16.41	16.57	1371756
2012-03-08	16.57	16.57	16.40	16.46	2424070
2012-03-09	16.49	16.50	16.40	16.44	1752096
2012-03-12	16.52	16.53	16.39	16.45	1456108
2012-03-13	16.21	16.52	16.12	16.52	1610365
2012-03-14	16.46	16.52	16.30	16.35	1149854
2012-03-15	16.35	16.40	16.26	16.34	1107845
2012-03-16	16.36	16.40	16.06	16.11	1610713
2012-03-19	16.15	16.40	16.08	16.40	1232443
2012-03-20	16.28	16.34	16.22	16.26	729200
2012-03-21	16.26	16.35	16.17	16.26	1017132
2012-03-22	16.21	16.25	16.10	16.11	1159102
2012-03-23	16.11	16.22	16.02	16.21	651848
2012-03-26	16.29	16.39	16.26	16.39	901464
2012-03-27	16.40	16.43	16.33	16.42	1027510
2012-03-28	16.38	16.45	16.27	16.39	940832
2012-03-29	16.34	16.42	16.20	16.29	1152204
2012-03-30	16.50	16.50	16.26	16.35	1667870
2012-04-02	16.38	16.60	16.32	16.51	1423645
2012-04-03	16.44	16.59	16.43	16.55	1358829
2012-04-04	16.42	16.52	16.34	16.35	857881
2012-04-05	16.35	16.47	16.32	16.37	683705
2012-04-09	16.23	16.33	16.16	16.17	754388
2012-04-10	16.18	16.25	15.80	15.80	1614987
2012-04-11	16.00	16.04	15.83	16.00	1233202
2012-04-12	15.99	16.16	15.95	16.15	926175
2012-04-13	16.19	16.22	15.91	15.93	845680
2012-04-16	15.98	16.14	15.90	16.13	1719701
2012-04-17	16.19	16.24	16.09	16.13	853656
2012-04-18	16.12	16.21	16.05	16.10	651130
2012-04-19	16.09	16.18	15.94	15.97	763907
2012-04-20	16.01	16.17	15.97	16.05	840722
2012-04-23	15.95	16.12	15.88	16.05	1095308
2012-04-24	16.07	16.14	15.97	16.05	741948
2012-04-25	16.12	16.17	15.96	16.06	1229380
2012-04-26	16.05	16.10	15.96	16.04	1300449
2012-04-27	16.04	16.19	16.00	16.06	1440282
2012-04-30	16.06	16.10	15.98	16.04	1020870
2012-05-01	16.05	16.16	16.01	16.04	1340736
2012-05-02	16.00	16.14	15.95	16.07	895709
2012-05-03	16.10	16.14	15.92	16.01	689942
2012-05-04	15.93	15.95	15.77	15.77	905545
2012-05-07	15.75	15.81	15.67	15.72	1048940
2012-05-08	15.56	15.73	15.00	15.51	2919872
2012-05-09	15.43	15.49	15.18	15.35	2128525
2012-05-10	15.46	15.50	15.25	15.29	1251789
2012-05-11	15.28	15.68	15.25	15.55	2016656
2012-05-14	15.56	15.92	15.40	15.44	1932937
2012-05-15	15.41	15.73	15.23	15.29	2061676
2012-05-16	15.30	15.38	15.05	15.15	1617049
2012-05-17	15.13	15.16	14.69	14.82	2731006
2012-05-18	14.85	14.95	14.60	14.67	1765209
2012-05-21	14.65	15.21	14.65	15.20	1463929
2012-05-22	15.20	15.39	15.04	15.14	1447187
2012-05-23	15.11	15.22	14.94	15.21	1620998
2012-05-24	15.30	15.34	15.02	15.19	1302909
2012-05-25	15.21	15.21	14.95	15.02	1095325
2012-05-29	15.08	15.23	15.08	15.20	1040359
2012-05-30	15.09	15.15	14.96	14.97	1115912
2012-05-31	14.97	15.15	14.90	15.09	1476664
2012-06-01	14.96	15.06	14.88	14.99	1571652
2012-06-04	14.94	15.04	14.85	14.98	1433718
2012-06-05	14.96	15.23	14.91	15.19	1111282
2012-06-06	15.33	15.66	15.22	15.64	1205506
2012-06-07	15.73	15.80	15.49	15.53	1358567
2012-06-08	15.57	15.70	15.35	15.70	1406321
2012-06-11	15.81	15.85	15.47	15.48	1737959
2012-06-12	15.40	15.56	15.39	15.53	1391782
2012-06-13	15.20	15.40	15.05	15.22	1354039
2012-06-14	15.22	15.38	15.19	15.31	1197513
2012-06-15	15.30	15.34	15.15	15.30	1111035
2012-06-18	15.26	15.40	15.16	15.38	875449
2012-06-19	15.43	15.60	15.38	15.56	794567
2012-06-20	15.58	15.73	15.48	15.64	1048534
2012-06-21	15.68	15.72	15.42	15.44	1134218
2012-06-22	15.51	15.58	15.48	15.51	911665
2012-06-25	15.31	15.56	15.30	15.35	1111132
2012-06-26	15.44	15.60	15.35	15.53	998216
2012-06-27	15.58	15.80	15.56	15.79	1402642
2012-06-28	15.67	15.83	15.51	15.76	1115380
2012-06-29	16.04	16.10	15.85	15.96	1919046
2012-07-02	15.89	16.15	15.89	16.14	1021071
2012-07-03	16.16	16.21	16.11	16.15	625957
2012-07-05	16.07	16.16	16.02	16.09	958184
2012-07-06	16.00	16.15	15.94	16.10	698806
2012-07-09	16.09	16.14	16.00	16.06	753357
2012-07-10	16.09	16.11	16.01	16.04	866848
2012-07-11	16.05	16.16	15.92	16.13	1231891
2012-07-12	16.05	16.20	15.90	16.12	998008
2012-07-13	16.16	16.39	16.16	16.30	843085
2012-07-16	16.31	16.43	16.20	16.33	560294
2012-07-17	16.44	16.62	16.31	16.60	1374380
2012-07-18	16.60	16.69	16.52	16.64	1186345
2012-07-19	16.66	16.70	16.54	16.57	756558
2012-07-20	16.45	16.65	16.36	16.58	1008567
2012-07-23	16.40	16.50	16.19	16.43	1075438
2012-07-24	16.49	16.59	16.41	16.57	1113202
2012-07-25	16.71	16.71	16.40	16.43	846462
2012-07-26	16.60	16.71	16.51	16.64	1007339
2012-07-27	16.69	16.76	16.63	16.70	884383
2012-07-30	16.69	16.73	16.60	16.71	858883
2012-07-31	16.75	16.75	16.59	16.63	1060911
2012-08-01	16.65	16.83	16.56	16.60	1133924
2012-08-02	16.57	16.79	16.55	16.72	1108488
2012-08-03	16.86	16.86	16.71	16.75	1253517
2012-08-06	16.80	16.80	16.50	16.71	1923771
2012-08-07	16.80	16.95	16.65	16.80	1920032
2012-08-08	16.76	17.10	16.76	17.06	1701353
2012-08-09	17.07	17.23	17.06	17.14	1160929
2012-08-10	17.10	17.17	16.99	17.15	1064645
2012-08-13	17.17	17.27	17.12	17.19	939974
2012-08-14	17.25	17.30	17.18	17.25	1122985
2012-08-15	17.31	17.31	17.20	17.29	897805
2012-08-16	17.29	17.42	17.25	17.42	1337865
2012-08-17	16.83	16.94	16.75	16.81	22157423
2012-08-20	16.84	17.10	16.83	17.09	4062793
2012-08-21	17.09	17.14	16.97	17.03	2975669
2012-08-22	17.00	17.08	16.89	17.04	2033818
2012-08-23	16.82	17.10	16.81	17.04	2162174
2012-08-24	17.02	17.15	17.00	17.14	1905002
2012-08-27	17.20	17.21	17.06	17.13	1698419
2012-08-28	17.13	17.16	17.06	17.10	1398119
2012-08-29	17.19	17.29	17.16	17.28	1470694
2012-08-30	17.23	17.27	17.13	17.18	1220916
2012-08-31	17.24	17.30	17.13	17.27	2722125
2012-09-04	17.31	17.41	17.25	17.41	1682120
2012-09-05	17.40	17.45	17.31	17.36	2218628
2012-09-06	17.48	17.48	17.27	17.36	2642683
2012-09-07	17.42	17.47	17.35	17.42	1775216
2012-09-10	17.44	17.61	17.40	17.56	2072531
2012-09-11	17.51	17.68	17.50	17.68	2641527
2012-09-12	17.23	17.30	17.17	17.26	2128070
2012-09-13	17.21	17.42	17.17	17.35	2067678
2012-09-14	17.32	17.52	17.30	17.44	1724536
2012-09-17	17.40	17.46	17.27	17.29	1250395
2012-09-18	17.32	17.34	17.17	17.20	1612173
2012-09-19	17.25	17.55	17.24	17.53	1812824
2012-09-20	17.41	17.64	17.41	17.62	1716177
2012-09-21	17.56	17.68	17.49	17.53	1404704
2012-09-24	17.50	17.61	17.42	17.54	878493
2012-09-25	17.51	17.63	17.30	17.31	1950732
2012-09-26	17.33	17.33	16.94	17.11	1899755
2012-09-27	17.14	17.29	17.05	17.25	1502768
2012-09-28	17.23	17.34	16.95	17.14	2569490
2012-10-01	17.19	17.30	17.08	17.20	1543505
2012-10-02	17.20	17.30	17.14	17.20	1044928
2012-10-03	17.19	17.24	16.73	16.91	2971170
2012-10-04	17.00	17.20	16.93	17.19	1518950
2012-10-05	17.16	17.46	17.14	17.42	1649761
2012-10-08	17.40	17.47	17.32	17.42	994148
2012-10-09	17.47	17.54	17.28	17.33	1783685
2012-10-10	17.28	17.40	17.05	17.10	1292478
2012-10-11	17.17	17.22	17.01	17.11	973595
2012-10-12	17.04	17.12	16.92	16.94	1004006
2012-10-15	16.96	17.17	16.88	17.10	1744781
2012-10-16	17.07	17.33	17.00	17.23	1921244
2012-10-17	17.28	17.36	17.11	17.29	2064108
2012-10-18	17.31	17.39	17.26	17.36	1225786
2012-10-19	17.40	17.54	17.21	17.28	1498694
2012-10-22	17.31	17.36	17.25	17.35	1007994
2012-10-23	17.20	17.30	17.08	17.13	1287287
2012-10-24	17.33	17.42	17.16	17.25	2067512
2012-10-25	17.39	17.50	17.23	17.49	1486915
2012-10-26	17.45	17.56	17.32	17.49	1406497
2012-10-31	17.49	17.63	17.41	17.44	1478879
2012-11-01	17.55	17.65	17.45	17.64	1547735
2012-11-02	17.65	17.68	17.42	17.42	2399464
2012-11-05	17.74	17.74	17.22	17.46	2542686
2012-11-06	17.46	17.50	17.30	17.34	2410716
2012-11-07	17.30	17.34	16.86	17.15	3386996
2012-11-08	17.10	17.35	17.03	17.16	2634540
2012-11-09	17.12	17.15	16.86	16.90	2348887
2012-11-12	16.93	17.01	16.87	16.91	2232845
2012-11-13	17.30	17.34	16.75	16.75	3336030
2012-11-14	16.84	16.86	16.04	16.08	4405559
2012-11-15	16.07	16.70	16.03	16.65	4159248
2012-11-16	17.00	17.00	16.70	16.99	2419661
2012-11-19	17.09	17.42	17.08	17.38	2361417
2012-11-20	17.38	17.50	17.17	17.46	1954154
2012-11-21	17.47	17.50	17.26	17.42	887323
2012-11-23	17.33	17.50	17.33	17.47	464694
2012-11-26	17.47	17.67	17.45	17.65	1750204
2012-11-27	17.66	17.73	17.49	17.49	1652708
2012-11-28	17.50	17.64	17.38	17.63	1253431
2012-11-29	17.69	17.71	17.53	17.61	1046304
2012-11-30	17.60	17.75	17.54	17.74	1439616
2012-12-03	17.75	17.77	17.59	17.60	843849
2012-12-04	17.60	17.60	17.43	17.45	1092092
2012-12-05	17.46	17.55	17.40	17.52	1375099
2012-12-06	17.49	17.65	17.46	17.50	1050331
2012-12-07	17.56	17.64	17.43	17.53	1291204
2012-12-10	17.58	17.70	17.52	17.56	1571931
2012-12-11	17.57	17.61	17.39	17.51	2764007
2012-12-12	17.14	17.21	17.04	17.13	1584663
2012-12-13	17.13	17.18	16.94	16.98	1270390
2012-12-14	17.00	17.09	16.76	16.90	1057298
2012-12-17	16.91	17.30	16.84	17.29	1721831
2012-12-18	17.22	17.44	17.20	17.34	1501521
2012-12-19	17.35	17.49	17.35	17.43	1279766
2012-12-20	17.48	17.53	17.30	17.51	1282158
2012-12-21	17.32	17.58	17.25	17.50	1862174
2012-12-24	17.38	17.71	17.33	17.61	1046132
2012-12-26	17.60	17.60	17.41	17.42	634048
2012-12-27	17.42	17.50	17.13	17.32	1144087
2012-12-28	17.45	17.56	17.17	17.20	1442111
2012-12-31	17.14	17.55	17.10	17.50	1304857
2013-01-02	17.75	17.81	17.60	17.73	1388326
2013-01-03	17.68	17.81	17.62	17.80	1188209
2013-01-04	17.84	17.85	17.64	17.84	1150515
2013-01-07	17.83	17.87	17.73	17.78	1280131
2013-01-08	17.82	17.86	17.67	17.77	1052694
2013-01-09	17.81	17.83	17.70	17.82	1751647
2013-01-10	17.90	17.92	17.81	17.86	1338513
2013-01-11	17.91	17.97	17.85	17.95	1235772
2013-01-14	18.00	18.00	17.88	17.91	1226594
2013-01-15	17.58	17.78	17.46	17.68	2463901
2013-01-16	17.68	17.77	17.59	17.66	1703725
2013-01-17	17.77	17.82	17.65	17.70	1489809
2013-01-18	17.76	17.80	17.62	17.76	2669698
2013-01-22	17.84	17.98	17.81	17.92	1444970
2013-01-23	17.98	18.00	17.87	17.92	1290301
2013-01-24	17.92	17.96	17.72	17.78	1450174
2013-01-25	17.79	17.85	17.66	17.77	1402275
2013-01-28	17.78	17.83	17.63	17.70	1064333
2013-01-29	17.74	17.93	17.67	17.85	1498181
2013-01-30	17.88	17.97	17.76	17.77	2063179
2013-01-31	17.84	17.96	17.66	17.91	2549145
2013-02-01	17.95	17.96	17.76	17.93	1962645
2013-02-04	17.91	17.91	17.77	17.86	1699159
2013-02-05	17.88	18.05	17.84	18.04	1458626
2013-02-06	18.05	18.06	17.91	17.94	1330723
2013-02-07	18.02	18.02	17.80	17.94	1103631
2013-02-08	17.98	18.05	17.93	18.01	966213
2013-02-11	18.05	18.10	17.97	18.03	811480
2013-02-12	18.08	18.22	18.03	18.22	1022490
2013-02-13	18.27	18.33	18.16	18.31	1226654
2013-02-14	18.25	18.42	18.21	18.40	1074773
2013-02-15	18.44	18.49	18.31	18.31	1865157
2013-02-19	18.28	18.50	18.25	18.44	1792609
2013-02-20	18.37	18.45	18.20	18.22	1427091
2013-02-21	18.32	18.32	18.05	18.13	1587970
2013-02-22	18.14	18.31	18.12	18.30	1682496
2013-02-25	18.40	18.45	18.10	18.10	2051879
2013-02-26	18.20	18.27	17.97	18.15	1592851
2013-02-27	18.20	18.64	18.20	18.46	2290185
2013-02-28	18.48	18.54	18.18	18.52	2508407
2013-03-01	18.43	18.59	18.29	18.47	1674336
2013-03-04	18.10	18.35	18.09	18.31	2463608
2013-03-05	18.43	18.49	18.17	18.44	2577737
2013-03-06	18.51	18.67	18.43	18.54	2354703
2013-03-07	18.61	18.61	18.18	18.35	3056748
2013-03-08	18.37	18.42	18.23	18.33	3367238
2013-03-11	18.35	18.59	18.33	18.54	2708473
2013-03-12	18.56	18.64	18.35	18.46	1916609
2013-03-13	18.00	18.21	17.99	18.08	1753635
2013-03-14	18.18	18.33	18.12	18.24	1799197
2013-03-15	18.20	18.24	18.00	18.16	2143522
2013-03-18	18.02	18.14	17.98	18.04	1245716
2013-03-19	18.08	18.16	17.75	17.87	1693415
2013-03-20	17.91	17.95	17.81	17.84	1118069
2013-03-21	17.84	17.93	17.76	17.82	1286707
2013-03-22	17.92	18.01	17.75	18.00	1104267
2013-03-25	17.93	18.06	17.79	17.84	1006885
2013-03-26	17.84	18.08	17.78	18.03	1509941
2013-03-27	18.00	18.00	17.84	17.89	1196541
2013-03-28	18.08	18.14	17.92	18.10	1428746
2013-04-01	18.10	18.26	17.89	17.95	1229138
2013-04-02	17.97	18.07	17.95	18.03	1444275
2013-04-03	17.59	17.62	17.12	17.42	21709027
2013-04-04	17.42	17.54	17.37	17.53	2982216
2013-04-05	17.33	17.56	17.29	17.54	2039534
2013-04-08	17.51	17.60	17.45	17.59	2202005
2013-04-09	17.60	17.64	17.50	17.60	2239155
2013-04-10	17.58	17.65	17.56	17.65	2338064
2013-04-11	17.62	17.64	17.38	17.39	2630716
2013-04-12	17.32	17.49	17.18	17.33	3566580
2013-04-15	17.30	17.33	16.84	16.87	3357374
2013-04-16	17.01	17.22	17.01	17.19	2835856
2013-04-17	17.10	17.14	16.90	16.90	1847724
2013-04-18	16.91	17.10	16.90	16.93	1913811
2013-04-19	16.92	17.09	16.90	17.03	1752143
2013-04-22	17.19	17.52	17.13	17.41	4700101
2013-04-23	17.52	17.59	17.44	17.54	2649182
2013-04-24	17.68	17.74	17.54	17.68	2574412
2013-04-25	17.73	17.78	17.62	17.76	2323459
2013-04-26	17.78	18.01	17.74	17.90	2612812
2013-04-29	17.92	18.05	17.86	18.01	2244538
2013-04-30	18.05	18.20	18.04	18.16	3900587
2013-05-01	18.16	18.19	17.82	17.90	2375380
2013-05-02	17.92	18.21	17.90	18.20	1936536
2013-05-03	18.28	18.37	18.02	18.12	2211471
2013-05-06	18.32	18.32	18.03	18.14	1463870
2013-05-07	18.15	18.20	17.98	18.00	2620327
2013-05-08	18.00	18.25	17.96	18.13	2219272
2013-05-09	18.13	18.20	17.95	17.97	1785348
2013-05-10	18.00	18.09	17.97	18.06	2071515
2013-05-13	18.12	18.14	17.96	18.00	1398232
2013-05-14	18.00	18.21	18.00	18.07	1685082
2013-05-15	18.01	18.05	17.89	18.00	1964661
2013-05-16	17.98	18.15	17.89	18.04	1813086
2013-05-17	18.05	18.17	18.02	18.06	1601059
2013-05-20	18.02	18.21	18.01	18.21	1716490
2013-05-21	18.24	18.32	18.11	18.27	1697483
2013-05-22	18.24	18.40	17.94	17.98	2397335
2013-05-23	17.80	17.89	17.65	17.79	2243224
2013-05-24	17.77	17.93	17.67	17.90	1627855
2013-05-28	18.00	18.14	17.72	17.77	1529198
2013-05-29	17.51	17.75	17.26	17.47	3231566
2013-05-30	17.54	17.64	17.41	17.41	1727887
2013-05-31	17.45	17.50	17.14	17.15	1930079
2013-06-03	17.15	17.22	16.90	17.08	2993527
2013-06-04	17.05	17.10	16.76	16.79	2667575
2013-06-05	16.80	16.90	16.63	16.64	2043639
2013-06-06	16.65	16.95	16.62	16.94	3318373
2013-06-07	17.09	17.13	16.87	16.92	3125563
2013-06-10	16.89	17.11	16.88	17.00	2288567
2013-06-11	16.93	17.06	16.72	16.84	3264984
2013-06-12	16.67	16.75	16.30	16.47	4015064
2013-06-13	16.64	16.89	16.57	16.85	3213576
2013-06-14	16.86	16.96	16.75	16.93	2081471
2013-06-17	17.00	17.11	16.83	16.84	1978947
2013-06-18	16.86	17.03	16.85	16.99	1594876
2013-06-19	16.98	16.99	16.68	16.70	2166322
2013-06-20	16.64	16.64	16.37	16.44	3117348
2013-06-21	16.48	16.56	16.30	16.42	2405793
2013-06-24	16.35	16.56	16.15	16.42	3398313
2013-06-25	16.64	16.86	16.54	16.77	2131099
2013-06-26	16.96	17.05	16.85	16.97	1665768
2013-06-27	17.05	17.19	16.99	17.14	1861159
2013-06-28	17.21	17.29	17.08	17.20	2226840
2013-07-01	17.25	17.39	17.20	17.33	1472641
2013-07-02	17.38	17.46	17.10	17.25	1268528
2013-07-03	17.24	17.30	17.12	17.21	746477
2013-07-05	17.21	17.35	16.94	17.17	1529461
2013-07-08	17.17	17.33	17.08	17.27	1212198
2013-07-09	17.27	17.43	17.18	17.37	1066982
2013-07-10	17.40	17.46	17.32	17.44	1180446
2013-07-11	17.56	17.63	17.46	17.62	1300803
2013-07-12	17.64	17.64	17.51	17.62	774054
2013-07-15	17.63	17.63	17.42	17.53	2230508
2013-07-16	17.45	17.51	17.33	17.45	2440713
2013-07-17	17.42	17.53	17.41	17.49	1702483
2013-07-18	17.52	17.71	17.50	17.63	1716579
2013-07-19	17.69	17.69	17.44	17.60	1563187
2013-07-22	17.59	17.66	17.52	17.60	1254551
2013-07-23	17.68	17.69	17.56	17.63	1460366
2013-07-24	17.70	17.70	17.50	17.61	1367125
2013-07-25	17.54	17.63	17.52	17.59	1061502
2013-07-26	17.60	17.68	17.51	17.65	929534
2013-07-29	17.67	17.82	17.63	17.71	1393585
2013-07-30	17.84	17.92	17.74	17.76	1172653
2013-07-31	17.82	17.87	17.65	17.78	1368880
2013-08-01	17.86	18.02	17.72	17.98	2061309
2013-08-02	18.04	18.14	17.96	18.12	1679874
2013-08-05	18.11	18.11	17.94	17.98	1005843
2013-08-06	18.00	18.14	17.67	17.83	1539774
2013-08-07	17.71	17.71	17.21	17.27	2496518
2013-08-08	17.44	17.47	17.10	17.23	2157621
2013-08-09	17.20	17.32	17.17	17.29	1161000
2013-08-12	17.27	17.33	17.19	17.22	928714
2013-08-13	17.29	17.32	17.14	17.26	1011265
2013-08-14	17.24	17.37	17.21	17.26	1022433
2013-08-15	17.22	17.27	17.05	17.17	1150653
2013-08-16	17.19	17.27	17.12	17.13	733994
2013-08-19	17.12	17.15	16.99	17.03	1235440
2013-08-20	17.18	17.49	17.04	17.47	1763943
2013-08-21	17.44	17.55	17.34	17.42	1920776
2013-08-22	17.51	17.68	17.43	17.66	1087593
2013-08-23	17.66	17.74	17.55	17.70	1015517
2013-08-26	17.66	17.71	17.57	17.63	1363775
2013-08-27	17.55	17.68	17.43	17.66	1771513
2013-08-28	17.57	17.66	17.48	17.56	1118593
2013-08-29	17.53	17.84	17.53	17.77	1362499
2013-08-30	17.77	17.77	17.57	17.58	1097083
2013-09-03	17.62	17.81	17.41	17.54	1233525
2013-09-04	17.54	17.67	17.47	17.59	1218128
2013-09-05	17.51	17.66	17.34	17.55	1104638
2013-09-06	17.66	17.66	17.45	17.55	1364506
2013-09-09	17.60	17.64	17.52	17.64	1150428
2013-09-10	17.70	17.75	17.65	17.74	1049274
2013-09-11	17.70	17.88	17.64	17.83	2012321
2013-09-12	17.48	17.60	17.39	17.39	1306794
2013-09-13	17.41	17.44	17.30	17.31	913014
2013-09-16	17.40	17.52	17.35	17.40	1256875
2013-09-17	17.40	17.48	17.34	17.44	939862
2013-09-18	17.46	17.83	17.36	17.77	2638347
2013-09-19	17.75	17.89	17.63	17.63	2272581
2013-09-20	17.64	17.75	17.29	17.45	2246612
2013-09-23	17.36	17.45	17.32	17.43	1199967
2013-09-24	17.47	17.55	17.36	17.44	1062985
2013-09-25	17.53	17.73	17.45	17.56	1761690
2013-09-26	17.07	17.32	17.06	17.31	9682297
2013-09-27	17.25	17.34	16.98	17.29	3437756
2013-09-30	17.27	17.35	17.16	17.29	2272118
2013-10-01	17.23	17.42	17.19	17.39	1770399
2013-10-02	17.28	17.45	17.22	17.32	2114859
2013-10-03	17.24	17.35	17.17	17.20	1389861
2013-10-04	17.20	17.30	17.15	17.26	965592
2013-10-07	17.21	17.21	17.09	17.16	1031662
2013-10-08	17.11	17.18	17.05	17.06	1367779
2013-10-09	17.10	17.18	16.97	17.07	1408901
2013-10-10	17.11	17.25	17.11	17.24	1272972
2013-10-11	17.03	17.34	17.03	17.34	1657956
2013-10-14	17.28	17.31	17.17	17.28	804944
2013-10-15	17.26	17.27	17.05	17.07	1272377
2013-10-16	17.10	17.24	17.10	17.18	1090347
2013-10-17	17.18	17.43	17.11	17.40	1534415
2013-10-18	17.45	17.47	17.38	17.40	1051838
2013-10-21	17.40	17.44	17.34	17.40	859683
2013-10-22	17.43	17.49	17.34	17.34	1056618
2013-10-23	17.35	17.56	17.30	17.54	1501827
2013-10-24	17.60	17.65	17.54	17.56	890107
2013-10-25	17.63	17.63	17.55	17.59	1086069
2013-10-28	17.61	17.65	17.54	17.60	1420779
2013-10-29	17.65	17.70	17.54	17.58	1587796
2013-10-30	17.53	17.60	17.44	17.44	1057813
2013-10-31	17.48	17.50	17.36	17.37	943214
2013-11-01	17.35	17.40	17.24	17.31	1417339
2013-11-04	17.34	17.40	17.18	17.26	1680807
2013-11-05	17.50	17.84	17.35	17.53	2884290
2013-11-06	17.64	17.76	17.60	17.68	1306822
2013-11-07	17.65	17.68	17.41	17.41	1325696
2013-11-08	17.36	17.58	17.26	17.58	1471067
2013-11-11	17.57	17.61	17.46	17.53	876462
2013-11-12	17.58	17.71	17.53	17.68	1206604
2013-11-13	17.58	17.74	17.54	17.72	934745
2013-11-14	17.68	17.91	17.68	17.89	1327520
2013-11-15	17.94	17.95	17.86	17.94	1032499
2013-11-18	17.97	18.06	17.91	18.02	1840331
2013-11-19	18.00	18.00	17.82	17.93	1223078
2013-11-20	18.03	18.14	17.94	17.96	1804605
2013-11-21	18.01	18.19	17.95	18.13	1140142
2013-11-22	18.14	18.29	18.05	18.26	1876714
2013-11-25	18.27	18.34	18.21	18.24	921215
2013-11-26	18.24	18.27	18.05	18.14	1344293
2013-11-27	18.13	18.25	18.11	18.24	757925
2013-11-29	18.25	18.39	18.23	18.38	699318
2013-12-02	18.39	18.43	18.17	18.18	1241385
2013-12-03	18.16	18.21	18.03	18.09	1243228
2013-12-04	18.16	18.20	18.04	18.19	1309446
2013-12-05	18.21	18.34	18.18	18.20	2274895
2013-12-06	18.33	18.40	18.26	18.27	1796092
2013-12-09	18.29	18.41	18.25	18.29	1700307
2013-12-10	17.63	17.83	17.61	17.75	17996740
2013-12-11	17.79	17.84	17.67	17.71	5091852
2013-12-12	17.29	17.39	17.22	17.32	3219499
2013-12-13	17.37	17.44	17.26	17.37	2509672
2013-12-16	17.43	17.45	17.28	17.29	1764761
2013-12-17	17.27	17.40	17.23	17.37	2599256
2013-12-18	17.41	17.60	17.37	17.52	2316539
2013-12-19	17.47	17.54	17.46	17.46	1742782
2013-12-20	17.48	17.60	17.46	17.59	2942082
2013-12-23	17.61	17.66	17.51	17.57	1364549
2013-12-24	17.55	17.57	17.47	17.57	782042
2013-12-26	17.60	17.70	17.55	17.58	1356792
2013-12-27	17.56	17.63	17.53	17.56	838506
2013-12-30	17.53	17.69	17.50	17.69	1706474
2013-12-31	17.74	17.85	17.72	17.77	1794503
2014-01-02	17.77	17.79	17.61	17.63	1444820
2014-01-03	17.67	17.71	17.51	17.59	1517527
2014-01-06	17.66	17.73	17.62	17.71	1572639
2014-01-07	17.91	17.91	17.63	17.67	995539
2014-01-08	17.63	17.71	17.56	17.67	1320945
2014-01-09	17.85	17.85	17.64	17.69	2039859
2014-01-10	17.71	17.82	17.68	17.79	1724279
2014-01-13	17.75	17.95	17.74	17.93	2701969
2014-01-14	17.98	17.93	17.81	17.85	1689120
2014-01-15	17.85	18.00	17.82	17.99	1361057
2014-01-16	17.95	18.00	17.90	17.94	1532905
2014-01-17	17.95	17.97	17.88	17.96	1187264
2014-01-21	17.98	18.10	17.90	17.95	2183285
2014-01-22	18.00	18.00	17.88	17.93	1838839
2014-01-23	17.91	17.99	17.77	17.96	1614433
2014-01-24	17.94	17.96	17.71	17.74	2555125
2014-01-27	17.75	17.79	17.51	17.67	1658989
2014-01-28	17.67	17.76	17.65	17.74	990377
2014-01-29	17.64	17.74	17.55	17.57	1225109
2014-01-31	17.65	17.82	17.60	17.71	1841326
2014-02-03	17.72	17.85	17.65	17.70	2938242
2014-02-04	17.71	17.90	17.70	17.85	1916079
2014-02-05	17.84	17.86	17.67	17.77	1306901
2014-02-06	17.86	18.00	17.84	17.97	1420129
2014-02-07	17.98	18.05	17.98	17.99	1253144
2014-02-10	17.99	18.10	17.97	18.08	1619224
2014-02-11	18.06	18.24	18.01	18.19	1566560
2014-02-12	18.20	18.30	18.19	18.23	1117126
2014-02-13	18.20	18.45	18.12	18.41	1753496
2014-02-14	18.36	18.50	18.34	18.41	1752929
2014-02-18	18.36	18.55	18.32	18.51	1552250
2014-02-19	18.50	18.55	18.36	18.36	1299570
2014-02-20	18.39	18.52	18.29	18.48	1417823
2014-02-21	18.57	18.61	18.41	18.46	1146490
2014-02-24	18.48	18.63	18.45	18.49	1239531
2014-02-25	18.38	18.40	18.11	18.23	2650988
2014-02-26	18.30	18.41	18.00	18.00	2289065
2014-02-27	18.00	18.12	17.91	18.06	2509341
2014-02-28	18.05	18.22	17.96	18.03	2169164
2014-03-03	17.97	18.02	17.72	18.00	2201227
2014-03-04	18.08	18.11	17.83	17.88	2849227
2014-03-05	17.91	17.95	17.62	17.87	3924138
2014-03-06	17.85	18.04	17.77	17.96	2891688
2014-03-07	18.00	18.04	17.78	17.83	2650694
2014-03-10	17.91	17.96	17.79	17.89	2737503
2014-03-11	17.96	17.97	17.66	17.74	3190925
2014-03-12	17.30	17.49	17.25	17.45	2167984
2014-03-13	17.49	17.58	17.30	17.37	2176242
2014-03-14	17.38	17.40	17.28	17.38	1901852
2014-03-17	17.41	17.52	17.29	17.40	1932275
2014-03-18	17.36	17.55	17.35	17.41	2341176
2014-03-19	17.43	17.48	17.28	17.36	2262178
2014-03-20	17.36	17.51	17.30	17.46	1629215
2014-03-21	17.50	17.50	17.22	17.43	5327491
2014-03-24	17.43	17.55	17.33	17.50	2270457
2014-03-25	17.50	17.63	17.48	17.55	1780901
2014-03-26	17.67	17.71	17.39	17.39	1933640
2014-03-27	17.38	17.50	17.36	17.49	1665799
2014-03-28	17.57	17.67	17.47	17.53	2187560
2014-03-31	17.67	17.72	17.56	17.62	2100248
2014-04-01	17.61	17.69	17.55	17.66	1854482
2014-04-02	17.71	17.74	17.55	17.58	2101178
2014-04-03	17.62	17.63	17.45	17.54	2138288
2014-04-04	17.79	17.79	17.54	17.56	2160617
2014-04-07	17.54	17.64	17.46	17.60	2638045
2014-04-08	17.56	17.64	17.40	17.47	2037802
2014-04-09	17.49	17.57	17.45	17.46	1610902
2014-04-10	17.44	17.51	17.28	17.29	1673133
2014-04-11	17.25	17.34	17.17	17.22	1407672
2014-04-14	17.24	17.27	17.17	17.25	1489979
2014-04-15	17.27	17.32	17.18	17.25	1532607
2014-04-16	17.34	17.35	17.24	17.35	1128508
2014-04-17	17.34	17.35	17.21	17.24	1072292
2014-04-21	17.24	17.29	17.20	17.24	1327073
2014-04-22	17.29	17.31	17.21	17.27	1524387
2014-04-23	17.26	17.32	17.21	17.29	1300915
2014-04-24	17.34	17.36	17.21	17.24	1847800
2014-04-25	17.22	17.30	17.18	17.27	1385315
2014-04-28	17.27	17.29	17.07	17.10	1605349
2014-04-29	17.08	17.10	17.03	17.06	1753024
2014-04-30	17.07	17.29	17.03	17.17	2506468
2014-05-01	17.20	17.29	17.13	17.23	1334314
2014-05-02	17.26	17.41	17.18	17.19	2012095
2014-05-05	17.14	17.36	17.04	17.35	2356892
2014-05-06	17.25	17.35	16.75	16.87	4158190
2014-05-07	16.78	16.92	16.74	16.75	3035790
2014-05-08	16.76	16.79	16.58	16.61	3098840
2014-05-09	16.60	16.68	16.49	16.51	3578831
2014-05-12	16.50	16.64	16.49	16.55	3274682
2014-05-13	16.60	16.67	16.47	16.50	2962673
2014-05-14	16.66	16.95	16.59	16.89	2572898
2014-05-15	16.62	16.94	16.62	16.86	1861482
2014-05-16	16.91	16.91	16.76	16.88	1602246
2014-05-19	16.88	17.00	16.82	17.00	1786003
2014-05-20	17.13	17.16	16.97	17.02	1864698
2014-05-21	17.01	17.10	16.95	17.06	1451045
2014-05-22	17.11	17.18	16.98	17.02	1598488
2014-05-23	17.07	17.08	16.98	17.06	1432330
2014-05-27	17.14	17.20	17.00	17.10	1639427
2014-05-28	17.12	17.22	17.07	17.14	1649003
2014-05-29	17.22	17.29	17.11	17.15	1416151
2014-05-30	17.16	17.26	17.07	17.24	4816869
2014-06-02	17.26	17.30	17.09	17.17	1778767
2014-06-03	17.11	17.16	17.01	17.11	2001596
2014-06-04	17.12	17.15	17.00	17.12	2006127
2014-06-05	17.02	17.19	17.02	17.17	1492627
2014-06-06	17.24	17.28	17.16	17.26	1891939
2014-06-09	17.25	17.39	17.25	17.32	1737020
2014-06-10	17.30	17.36	17.19	17.22	2515722
2014-06-11	17.21	17.25	17.14	17.21	1693049
2014-06-12	16.92	17.05	16.85	17.05	2384698
2014-06-13	17.07	17.16	16.96	17.01	2218199
2014-06-16	17.01	17.08	16.95	17.04	1864653
2014-06-17	17.04	17.30	17.04	17.25	3312499
2014-06-18	17.17	17.35	17.09	17.31	2236601
2014-06-19	17.35	17.38	17.20	17.32	2303917
2014-06-20	17.30	17.32	17.16	17.17	2522579
2014-06-23	17.15	17.22	17.09	17.22	2155809
2014-06-24	17.23	17.23	17.03	17.10	2497299
2014-06-25	17.12	17.23	17.08	17.12	2413540
2014-06-26	17.14	17.54	17.12	17.47	3669039
2014-06-27	17.44	17.78	17.30	17.67	28820857
2014-06-30	17.84	17.92	17.63	17.86	4772667
2014-07-01	17.85	17.93	17.68	17.72	3227590
2014-07-02	17.74	17.89	17.66	17.80	2654158
2014-07-03	17.81	17.86	17.65	17.66	1995824
2014-07-07	17.64	17.75	17.57	17.73	3732087
2014-07-08	17.72	17.73	17.50	17.60	1822075
2014-07-09	17.63	17.66	17.31	17.32	5360624
2014-07-10	17.24	17.31	17.09	17.29	4788539
2014-07-11	17.25	17.31	17.22	17.26	1344882
2014-07-14	17.29	17.43	17.28	17.36	1616955
2014-07-15	17.43	17.49	17.39	17.40	1798165
2014-07-16	16.99	17.05	16.93	17.02	18390424
2014-07-17	17.01	17.08	16.99	17.00	3730499
2014-07-18	17.06	17.12	17.01	17.03	1974694
2014-07-21	17.10	17.07	17.02	17.06	1512291
2014-07-22	17.08	17.14	17.01	17.01	2554304
2014-07-23	17.02	17.09	16.99	17.05	3120411
2014-07-24	17.08	17.15	17.04	17.13	1496376
2014-07-25	17.14	17.20	17.13	17.18	1253640
2014-07-28	17.20	17.20	17.10	17.15	1108423
2014-07-29	17.13	17.19	17.03	17.03	1464908
2014-07-30	17.08	17.10	16.92	16.97	1853051
2014-07-31	16.90	16.92	16.71	16.71	2661435
2014-08-01	16.68	16.81	16.65	16.73	2309633
2014-08-04	16.75	16.82	16.70	16.80	1590851
2014-08-05	16.53	16.55	16.21	16.41	5984952
2014-08-06	16.29	16.58	16.29	16.57	3535894
2014-08-07	16.59	16.74	16.46	16.49	2640143
2014-08-08	16.59	16.62	16.45	16.62	2257883
2014-08-11	16.65	16.78	16.65	16.67	1093113
2014-08-12	16.65	16.72	16.64	16.71	1272702
2014-08-13	16.57	16.76	16.57	16.74	1326568
2014-08-14	16.79	16.82	16.69	16.79	1642672
2014-08-15	16.81	16.84	16.73	16.81	1471403
2014-08-18	16.85	16.96	16.84	16.93	1173774
2014-08-19	16.93	16.99	16.85	16.89	1386226
2014-08-20	16.93	17.01	16.92	16.98	2003992
2014-08-21	17.00	17.03	16.95	16.96	1438192
2014-08-22	16.98	17.03	16.93	16.95	797097
2014-08-25	17.00	17.00	16.89	16.99	1613186
2014-08-26	17.03	17.03	16.94	16.97	1401572
2014-08-27	17.03	17.08	16.97	17.06	1382469
2014-08-28	17.06	17.11	16.97	17.10	1188813
2014-08-29	17.10	17.24	17.07	17.15	1562412
2014-09-02	17.17	17.17	17.05	17.11	1311450
2014-09-03	17.17	17.17	17.02	17.04	1166160
2014-09-04	17.08	17.10	17.00	17.04	1441627
2014-09-05	17.06	17.08	16.98	17.05	911913
2014-09-08	17.05	17.10	16.98	17.04	1101001
2014-09-09	17.03	17.10	17.00	17.10	2352694
2014-09-10	17.08	17.09	17.04	17.04	1878823
2014-09-11	16.71	16.80	16.62	16.67	1312398
2014-09-12	16.68	16.71	16.55	16.58	1495549
2014-09-15	16.60	16.62	16.36	16.42	2014501
2014-09-16	16.36	16.48	16.26	16.38	1742012
2014-09-17	16.41	16.58	16.38	16.50	1160314
2014-09-18	16.52	16.59	16.40	16.45	2508264
2014-09-19	16.50	16.53	16.32	16.35	3341856
2014-09-22	16.35	16.44	16.22	16.27	2187700
2014-09-23	16.25	16.48	16.23	16.25	2535404
2014-09-24	16.21	16.42	16.20	16.40	3511838
2014-09-25	16.44	16.44	16.11	16.12	2690107
2014-09-26	16.14	16.24	16.06	16.20	3003419
2014-09-29	16.14	16.23	16.02	16.17	3427892
2014-09-30	16.30	16.32	16.13	16.16	3780135
2014-10-01	16.17	16.27	16.07	16.21	3645966
2014-10-02	16.26	16.31	16.05	16.14	2046441
2014-10-03	16.19	16.25	16.10	16.19	4642655
2014-10-06	16.21	16.27	16.13	16.20	1350527
2014-10-07	16.16	16.29	16.11	16.14	2368245
2014-10-08	16.07	16.23	15.94	16.15	2102026
2014-10-09	16.13	16.19	15.91	15.93	2455452
2014-10-10	15.96	15.98	15.11	15.44	4699989
2014-10-13	15.40	15.62	15.28	15.29	3590047
2014-10-14	15.30	15.46	15.22	15.39	3515786
2014-10-15	15.22	15.33	14.68	15.16	5205118
2014-10-16	15.01	15.72	14.93	15.69	5134611
2014-10-17	15.82	16.08	15.75	15.91	2933264
2014-10-20	15.94	16.06	15.90	16.01	1938380
2014-10-21	16.05	16.08	15.94	16.08	3307834
2014-10-22	16.08	16.17	15.96	15.97	1761859
2014-10-23	16.10	16.10	15.90	15.93	2176911
2014-10-24	15.97	16.03	15.93	15.99	1050933
2014-10-27	15.92	15.94	15.83	15.89	1764915
2014-10-28	15.93	15.94	15.77	15.89	2379917
2014-10-29	15.91	16.00	15.82	15.91	1441227
2014-10-30	15.87	15.95	15.78	15.91	1491071
2014-10-31	15.99	16.01	15.94	15.99	1558382
2014-11-03	15.95	16.02	15.88	15.92	1709533
2014-11-04	16.00	16.02	15.85	15.92	1783649
2014-11-05	16.05	16.24	15.98	16.14	2043904
2014-11-06	16.20	16.25	16.01	16.13	1491636
2014-11-07	16.30	16.44	16.20	16.29	2281943
2014-11-10	16.32	16.39	16.28	16.33	992198
2014-11-11	16.34	16.45	16.27	16.33	2027018
2014-11-12	16.33	16.41	16.30	16.40	1071891
2014-11-13	16.18	16.44	16.18	16.40	274377
2014-11-14	16.37	16.44	16.30	16.38	1602299
2014-11-17	16.33	16.42	16.19	16.42	1627474
2014-11-18	16.45	16.45	16.18	16.33	1637896
2014-11-19	16.33	16.38	16.25	16.35	1869165
2014-11-20	16.36	16.42	16.27	16.41	1430756
2014-11-21	16.45	16.45	16.18	16.18	2104020
2014-11-24	16.26	16.38	16.25	16.34	1403029
2014-11-25	16.33	16.46	16.28	16.40	1479078
2014-11-26	16.45	16.48	16.30	16.43	1285868
2014-11-28	16.45	16.45	16.30	16.45	940652
2014-12-01	16.40	16.44	15.99	16.13	1742934
2014-12-02	16.33	16.34	16.05	16.07	1535960
2014-12-03	16.10	16.12	16.00	16.00	1542616
2014-12-04	16.00	16.09	15.95	16.04	1730065
2014-12-05	16.09	16.15	16.00	16.05	1338679
2014-12-08	16.11	16.19	15.91	15.97	2038785
2014-12-09	15.89	16.16	15.82	16.16	2929595
2014-12-10	16.16	16.22	16.12	16.17	4323832
2014-12-11	15.87	15.87	15.40	15.50	3420764
2014-12-12	15.38	15.39	15.12	15.13	4241031
2014-12-15	15.23	15.32	14.84	14.89	3907474
2014-12-16	14.75	14.93	14.63	14.66	4410876
2014-12-17	14.66	14.90	14.66	14.86	3101938
2014-12-18	15.50	15.82	15.19	15.81	4906938
2014-12-19	15.90	15.99	15.71	15.91	2932852
2014-12-22	15.90	15.94	15.66	15.77	2725497
2014-12-23	15.79	15.81	15.70	15.79	1894933
2014-12-24	15.80	15.86	15.75	15.86	1019148
2014-12-26	15.88	15.97	15.86	15.95	1530166
2014-12-29	15.90	15.93	15.74	15.79	2257525
2014-12-30	15.68	15.88	15.53	15.77	2846988
2014-12-31	15.89	15.90	15.57	15.61	3210830
2015-01-02	15.62	15.90	15.57	15.85	2265866
2015-01-05	15.83	15.85	15.63	15.72	2204099
2015-01-06	15.77	15.87	15.50	15.55	3288527
2015-01-07	15.73	15.73	15.60	15.64	2209538
2015-01-08	15.76	15.86	15.67	15.81	2082767
2015-01-09	15.80	15.94	15.70	15.84	2092157
2015-01-12	15.89	16.00	15.83	15.96	1832248
2015-01-13	16.00	16.08	15.65	15.78	1579283
2015-01-14	15.64	15.78	15.58	15.76	1606079
2015-01-15	15.98	15.99	15.64	15.66	2013620
2015-01-16	15.62	15.86	15.58	15.85	1913802
2015-01-20	15.97	16.06	15.80	15.99	2227411
2015-01-21	16.00	16.04	15.88	15.90	2136255
2015-01-22	16.00	16.00	15.63	15.63	3423820
2015-01-23	15.63	16.04	15.62	16.01	3165761
2015-01-26	16.22	16.45	16.02	16.35	3978737
2015-01-27	16.30	16.53	16.25	16.43	3000702
2015-01-28	16.53	16.56	16.36	16.39	2984262
2015-01-29	16.43	16.57	16.30	16.51	2111704
2015-01-30	16.46	16.80	16.35	16.65	3840560
2015-02-02	16.72	16.75	16.58	16.69	2839695
2015-02-03	16.61	16.88	16.61	16.84	3007228
2015-02-04	16.86	16.93	16.70	16.82	1780766
2015-02-05	16.91	16.93	16.77	16.89	1509935
2015-02-06	16.96	17.10	16.85	16.88	2638910
2015-02-09	17.08	17.08	16.77	16.84	2457359
2015-02-10	16.88	16.89	16.58	16.69	2103014
2015-02-11	16.50	16.68	16.43	16.60	1748887
2015-02-12	16.63	16.87	16.56	16.84	2101958
2015-02-13	16.93	16.96	16.70	16.85	1794585
2015-02-17	16.85	17.02	16.79	16.97	1797607
2015-02-18	16.98	17.01	16.81	16.88	1145181
2015-02-19	16.93	16.97	16.81	16.95	903133
2015-02-20	16.99	17.00	16.88	16.92	1271438
2015-02-23	16.94	17.05	16.92	17.05	1259842
2015-02-24	17.05	17.12	16.95	17.05	2083326
2015-02-25	17.12	17.13	16.98	17.02	2391392
2015-02-26	17.17	17.43	17.12	17.25	3293390
2015-02-27	17.34	17.39	17.25	17.30	2505535
2015-03-02	17.40	17.44	17.28	17.35	1924879
2015-03-03	17.35	17.50	17.34	17.47	2218285
2015-03-04	17.48	17.50	17.34	17.47	1540617
2015-03-05	17.53	17.59	17.39	17.59	2183719
2015-03-06	17.54	17.66	17.51	17.60	2726006
2015-03-09	17.68	17.68	17.54	17.55	2547887
2015-03-10	17.55	17.64	17.33	17.40	3238702
2015-03-11	17.02	17.06	16.71	16.82	3479831
2015-03-12	16.86	16.91	16.75	16.77	2587205
2015-03-13	16.79	16.90	16.75	16.84	1981778
2015-03-16	16.95	17.00	16.84	16.89	995212
2015-03-17	16.87	16.99	16.84	16.95	1434432
2015-03-18	16.89	16.95	16.72	16.88	1790610
2015-03-19	16.88	16.95	16.69	16.86	1204767
2015-03-20	16.98	17.06	16.93	17.03	2313866
2015-03-23	17.03	17.25	16.97	17.20	1878161
2015-03-24	17.26	17.36	17.11	17.17	1944018
2015-03-25	17.24	17.29	17.14	17.18	1005164
2015-03-26	17.18	17.24	17.09	17.20	2057792
2015-03-27	17.18	17.22	17.08	17.16	1527698
2015-03-30	17.09	17.21	17.06	17.12	2342649
2015-03-31	17.28	17.28	17.09	17.17	2279118
2015-04-01	17.19	17.20	17.07	17.17	1765539
2015-04-02	17.14	17.32	17.09	17.14	3426205
2015-04-06	17.09	17.35	17.09	17.30	2267277
2015-04-07	17.29	17.35	17.18	17.24	1059976
2015-04-08	17.23	17.32	17.10	17.29	2966778
2015-04-09	17.32	17.37	17.17	17.26	1880847
2015-04-10	17.29	17.36	17.09	17.14	2720247
2015-04-13	17.12	17.17	16.88	17.11	1794656
2015-04-14	17.09	17.24	17.08	17.19	1769409
2015-04-15	17.21	17.25	17.10	17.14	1352200
2015-04-16	17.13	17.22	17.02	17.16	1601791
2015-04-17	17.10	17.24	17.00	17.08	2644401
2015-04-20	17.10	17.21	17.07	17.11	1186508
2015-04-21	17.16	17.19	17.04	17.06	1410038
2015-04-22	17.07	17.17	17.03	17.14	1277081
2015-04-23	17.15	17.22	17.10	17.20	2430885
2015-04-24	17.19	17.22	17.02	17.21	1161148
2015-04-27	17.20	17.20	17.10	17.13	714934
2015-04-28	17.13	17.19	17.05	17.18	1017505
2015-04-29	17.19	17.19	17.10	17.15	1238469
2015-04-30	17.16	17.17	16.99	17.02	2123445
2015-05-01	17.00	17.06	16.83	16.95	2214815
2015-05-04	16.80	16.85	16.56	16.63	4637058
2015-05-05	16.44	16.53	16.12	16.24	3585343
2015-05-06	16.28	16.30	15.94	16.22	4581425
2015-05-07	16.23	16.44	16.20	16.42	2148334
2015-05-08	16.50	16.55	16.33	16.39	1187285
2015-05-11	16.39	16.56	16.38	16.45	2129735
2015-05-12	16.41	16.48	16.16	16.19	2081329
2015-05-13	16.19	16.42	16.19	16.36	1309361
2015-05-14	16.39	16.49	16.36	16.43	950058
2015-05-15	16.46	16.55	16.42	16.54	902293
2015-05-18	16.50	16.57	16.47	16.49	876270
2015-05-19	16.51	16.66	16.50	16.65	1133963
2015-05-20	16.65	16.74	16.55	16.57	1337718
2015-05-21	16.53	16.61	16.48	16.56	1530431
2015-05-22	16.57	16.65	16.56	16.62	829117
2015-05-26	16.61	16.65	16.51	16.55	1191606
2015-05-27	16.57	16.65	16.52	16.54	844012
2015-05-28	16.56	16.79	16.56	16.77	1367366
2015-05-29	16.78	16.79	16.70	16.75	983022
2015-06-01	16.79	16.80	16.53	16.56	1370317
2015-06-02	16.53	16.67	16.52	16.66	911921
2015-06-03	16.67	16.78	16.64	16.77	1172106
2015-06-04	16.80	16.80	16.57	16.60	1412882
2015-06-05	16.75	16.75	16.45	16.47	1767669
2015-06-08	16.45	16.46	16.31	16.39	1512438
2015-06-09	16.39	16.50	16.32	16.41	2032185
2015-06-10	16.44	16.49	16.37	16.42	1674890
2015-06-11	16.15	16.20	15.99	16.05	2296955
2015-06-12	16.05	16.13	16.02	16.07	1134635
2015-06-15	16.02	16.05	15.94	16.01	1503083
2015-06-16	15.99	16.03	15.95	16.02	912310
2015-06-17	16.01	16.10	16.00	16.03	1561869
2015-06-18	16.50	16.59	16.28	16.59	2785739
2015-06-19	16.70	16.70	16.51	16.58	1295140
2015-06-22	16.61	16.71	16.56	16.60	1190172
2015-06-23	16.64	16.72	16.60	16.66	1506995
2015-06-24	16.63	16.70	16.53	16.57	1016571
2015-06-25	16.58	16.66	16.49	16.50	1055483
2015-06-26	16.56	16.56	16.44	16.52	1329433
2015-06-29	16.42	16.43	16.27	16.34	1905769
2015-06-30	16.55	16.62	16.41	16.46	2228575
2015-07-01	16.59	16.69	16.47	16.48	2296542
2015-07-02	16.50	16.61	16.48	16.58	1136935
2015-07-06	16.52	16.61	16.43	16.54	1861267
2015-07-07	16.57	16.63	16.28	16.53	2226230
2015-07-08	16.45	16.50	16.27	16.31	1075976
2015-07-09	16.44	16.46	16.29	16.36	1507249
2015-07-10	16.46	16.56	16.37	16.44	972785
2015-07-13	16.45	16.55	16.45	16.53	627684
2015-07-14	16.48	16.58	16.48	16.57	627770
2015-07-15	16.54	16.59	16.46	16.50	1082937
2015-07-16	16.56	16.63	16.48	16.52	1126042
2015-07-17	16.62	16.65	16.45	16.48	582475
2015-07-20	16.48	16.52	16.38	16.41	496720
2015-07-21	16.38	16.44	16.30	16.36	657697
2015-07-22	16.35	16.42	16.26	16.33	981513
2015-07-23	16.36	16.38	16.06	16.08	1153006
2015-07-24	16.11	16.17	15.90	15.99	1472977
2015-07-27	15.95	16.00	15.67	15.72	2198747
2015-07-28	15.73	16.03	15.73	16.00	1319506
2015-07-29	16.02	16.18	15.98	16.13	1040667
2015-07-30	16.06	16.15	16.00	16.13	975028
2015-07-31	16.19	16.19	16.07	16.09	860431
2015-08-03	16.03	16.07	15.94	15.98	1257285
2015-08-04	16.15	16.22	15.93	15.95	1715113
2015-08-05	16.00	16.15	15.93	15.93	1672965
2015-08-06	15.94	16.06	15.92	16.04	1091799
2015-08-07	16.04	16.10	15.71	15.72	2369308
2015-08-10	15.75	16.05	15.72	16.05	2154771
2015-08-11	15.99	16.04	15.94	15.99	1819192
2015-08-12	15.85	16.11	15.84	16.09	1591715
2015-08-13	16.11	16.16	15.96	16.07	1149651
2015-08-14	16.02	16.17	15.98	16.09	1082724
2015-08-17	15.97	16.09	15.94	16.08	804288
2015-08-18	16.05	16.07	15.98	16.00	815014
2015-08-19	15.94	15.99	15.86	15.97	906090
2015-08-20	15.82	15.90	15.69	15.69	1319469
2015-08-21	15.62	15.73	15.38	15.39	2324733
2015-08-24	14.73	15.17	11.01	14.84	5138080
2015-08-25	15.19	15.28	14.84	14.85	2610697
2015-08-26	15.03	15.14	14.69	14.91	2963994
2015-08-27	15.12	15.39	15.09	15.37	1865300
2015-08-28	15.62	15.77	15.34	15.68	2282492
2015-08-31	15.64	15.82	15.55	15.77	1511777
2015-09-01	15.50	15.70	15.27	15.38	2152413
2015-09-02	15.50	15.69	15.34	15.38	1643798
2015-09-03	15.41	15.60	15.39	15.51	1307745
2015-09-04	15.40	15.47	15.33	15.42	1196488
2015-09-08	15.61	15.69	15.48	15.60	1646678
2015-09-09	15.70	15.76	15.28	15.32	1776224
2015-09-10	15.32	15.41	15.22	15.36	2196156
2015-09-11	14.90	15.02	14.75	14.86	2477906
2015-09-14	14.87	15.07	14.77	14.78	2110580
2015-09-15	14.71	14.82	14.71	14.78	1947393
2015-09-16	14.80	14.99	14.78	14.97	1237061
2015-09-17	14.95	15.23	14.88	14.99	1656529
2015-09-18	14.86	14.98	14.77	14.77	4605237
2015-09-21	14.80	14.98	14.80	14.88	1016959
2015-09-22	14.75	14.91	14.73	14.86	2092774