CNO Historical Prices

Summary

Key Stock Metrics

26.36

(June 14, 2024)

52-Week Low

43.20

(March 26, 2025)

52-Week High

43.20

(March 26, 2025)

All-Time High

37.96

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-09-11	20.50	22.50	20.50	21.75	3155200
2003-09-12	22.00	22.50	20.24	20.29	4408900
2003-09-15	19.80	20.40	19.35	20.13	3313500
2003-09-16	19.95	20.00	18.40	18.54	4218000
2003-09-17	18.43	19.39	17.70	19.33	5253800
2003-09-18	19.15	19.45	18.91	19.17	2149500
2003-09-19	19.20	19.60	19.00	19.15	2300000
2003-09-22	18.97	19.14	18.26	18.70	1605400
2003-09-23	18.70	19.68	18.55	19.45	1874300
2003-09-24	19.45	19.70	18.80	18.87	1501000
2003-09-25	18.95	19.10	18.59	18.90	2406700
2003-09-26	18.90	19.28	18.56	18.65	1417100
2003-09-29	18.75	18.84	17.85	18.39	2398400
2003-09-30	18.30	18.50	17.88	18.06	1557000
2003-10-01	18.06	19.15	18.05	19.10	3345400
2003-10-02	19.10	20.35	19.05	20.27	3580100
2003-10-03	20.40	21.05	20.16	20.40	2325600
2003-10-06	19.73	19.80	18.75	19.62	4407900
2003-10-07	19.40	19.46	19.20	19.30	3724100
2003-10-08	19.30	19.59	19.00	19.52	4694000
2003-10-09	19.65	20.10	19.60	19.85	3380600
2003-10-10	19.85	20.31	19.78	20.19	2687500
2003-10-13	19.97	20.14	19.96	20.07	1233200
2003-10-14	20.08	20.74	20.00	20.58	2555800
2003-10-15	20.58	20.70	20.35	20.64	1381700
2003-10-16	20.61	20.61	20.30	20.33	840900
2003-10-17	19.90	20.25	19.65	19.70	1455900
2003-10-20	19.71	19.84	19.37	19.55	987700
2003-10-21	19.40	19.98	19.35	19.92	1192300
2003-10-22	19.78	19.84	19.60	19.76	551900
2003-10-23	19.56	19.60	19.21	19.38	903600
2003-10-24	19.43	19.60	19.35	19.40	509200
2003-10-27	19.40	19.90	19.40	19.77	1557500
2003-10-28	19.80	20.46	19.78	20.19	1645300
2003-10-29	20.19	20.19	19.86	20.00	1036400
2003-10-30	20.02	20.05	19.72	19.95	554400
2003-10-31	19.87	20.40	19.80	20.40	1985500
2003-11-03	20.30	20.65	20.15	20.16	972900
2003-11-04	20.10	20.22	19.90	20.15	703800
2003-11-05	20.00	20.15	20.00	20.06	1064200
2003-11-06	20.03	20.03	19.70	19.94	840300
2003-11-07	19.98	20.00	19.79	19.98	776400
2003-11-10	19.80	19.80	19.03	19.45	2082500
2003-11-11	19.40	19.61	19.35	19.55	1215300
2003-11-12	19.55	19.60	19.43	19.52	996800
2003-11-13	19.49	19.50	19.00	19.00	1242700
2003-11-14	19.00	19.01	18.67	18.80	650300
2003-11-17	18.68	19.13	18.25	18.83	1616800
2003-11-18	18.95	19.28	18.83	19.23	4401300
2003-11-19	19.40	20.04	19.10	19.85	2919000
2003-11-20	19.80	19.80	19.43	19.60	836800
2003-11-21	19.70	19.70	19.14	19.44	816500
2003-11-24	19.44	19.45	18.90	18.94	1613900
2003-11-25	18.94	19.18	18.90	19.08	600500
2003-11-26	19.18	19.38	19.13	19.29	865300
2003-11-28	19.26	19.44	19.26	19.33	128000
2003-12-01	19.32	19.74	19.32	19.71	1167700
2003-12-02	19.91	20.84	19.91	20.72	4427100
2003-12-03	20.77	21.00	20.40	20.70	685000
2003-12-04	20.84	20.84	20.55	20.71	620100
2003-12-05	20.75	20.95	20.60	20.60	717400
2003-12-08	20.60	20.60	20.19	20.39	721300
2003-12-09	20.40	20.74	20.40	20.73	446900
2003-12-10	20.77	21.15	20.74	21.09	1554500
2003-12-11	21.11	21.18	20.60	20.75	787800
2003-12-12	20.76	20.98	20.50	20.72	223400
2003-12-15	20.75	20.85	20.29	20.35	304100
2003-12-16	20.25	20.55	20.24	20.55	274100
2003-12-17	20.55	20.58	20.35	20.40	353500
2003-12-18	20.50	21.25	20.50	21.12	1642600
2003-12-19	21.23	21.24	20.51	20.52	1057600
2003-12-22	20.63	20.94	20.58	20.78	431800
2003-12-23	20.95	21.18	20.75	21.14	422400
2003-12-24	21.00	21.16	21.00	21.06	288500
2003-12-26	20.96	21.34	20.93	21.24	209500
2003-12-29	21.35	21.89	21.30	21.86	1059000
2003-12-30	21.85	22.18	21.65	21.95	1340500
2003-12-31	21.70	21.98	21.70	21.80	329200
2004-01-02	21.78	21.93	21.62	21.71	660500
2004-01-05	21.71	21.80	21.38	21.60	508100
2004-01-06	21.40	21.40	21.00	21.08	1154700
2004-01-07	21.01	21.30	20.90	21.15	1797600
2004-01-08	21.22	21.83	21.10	21.45	526300
2004-01-09	21.30	21.53	21.27	21.53	439100
2004-01-12	21.45	21.88	21.40	21.83	662300
2004-01-13	21.85	21.88	21.57	21.75	497500
2004-01-14	21.75	21.98	21.57	21.95	1209900
2004-01-15	21.95	22.26	21.82	22.20	1218100
2004-01-16	22.23	22.55	22.20	22.30	1613000
2004-01-20	22.30	22.88	22.30	22.88	1207500
2004-01-21	22.95	23.49	22.82	23.35	1514500
2004-01-22	23.45	23.89	23.45	23.65	821400
2004-01-23	23.63	23.70	23.34	23.42	560200
2004-01-26	23.50	23.81	23.35	23.57	739800
2004-01-27	23.57	23.68	23.27	23.27	285900
2004-01-28	23.29	23.45	22.93	22.94	564900
2004-01-29	22.96	23.00	22.20	22.76	770100
2004-01-30	22.56	22.70	22.30	22.70	1159000
2004-02-02	22.70	22.77	22.30	22.41	956700
2004-02-03	22.41	23.05	22.41	22.65	775700
2004-02-04	22.60	22.60	21.68	21.86	1198900
2004-02-05	21.80	22.00	21.38	22.00	895800
2004-02-06	22.00	22.07	21.70	22.02	941700
2004-02-09	22.00	22.00	21.70	21.78	1046600
2004-02-10	21.78	21.98	21.67	21.68	1809400
2004-02-11	21.73	22.38	21.68	22.22	1067200
2004-02-12	22.50	22.93	22.45	22.78	958700
2004-02-13	22.85	22.89	22.45	22.57	694000
2004-02-17	22.50	22.76	22.32	22.67	1246400
2004-02-18	22.67	22.67	22.35	22.39	500700
2004-02-19	22.35	22.40	22.23	22.27	375600
2004-02-20	22.27	22.27	21.70	21.87	1157900
2004-02-23	21.87	21.87	21.10	21.20	1484900
2004-02-24	21.20	21.25	20.90	20.95	1229400
2004-02-25	21.02	21.50	21.02	21.43	884900
2004-02-26	21.28	21.75	20.98	21.45	837400
2004-02-27	21.60	22.05	21.51	21.95	1033100
2004-03-01	22.00	22.44	22.00	22.40	531600
2004-03-02	22.79	22.90	22.39	22.50	960800
2004-03-03	22.50	22.59	22.40	22.52	1013400
2004-03-04	22.53	22.81	22.43	22.60	904500
2004-03-05	22.45	22.78	22.44	22.65	998800
2004-03-08	22.90	23.45	22.83	23.10	1576800
2004-03-09	23.10	23.10	22.65	22.68	752100
2004-03-10	22.68	22.79	22.50	22.64	1260100
2004-03-11	22.68	23.02	22.10	22.11	2656000
2004-03-12	22.25	22.85	22.25	22.70	882500
2004-03-15	22.65	22.65	22.37	22.56	371500
2004-03-16	22.66	22.76	22.30	22.58	343300
2004-03-17	22.57	22.89	22.52	22.77	286400
2004-03-18	22.70	22.94	22.56	22.85	435800
2004-03-19	22.80	22.81	22.45	22.53	577400
2004-03-22	22.51	22.52	22.21	22.32	308100
2004-03-23	22.35	22.47	22.24	22.33	428800
2004-03-24	22.33	22.35	22.17	22.25	275800
2004-03-25	22.25	22.31	22.15	22.16	385500
2004-03-26	22.20	23.01	22.18	22.55	490500
2004-03-29	22.75	23.00	22.67	22.71	298800
2004-03-30	22.70	22.92	22.60	22.88	233300
2004-03-31	22.90	23.24	22.70	23.16	470400
2004-04-01	23.12	23.30	23.00	23.20	661100
2004-04-02	23.30	23.46	23.08	23.38	503500
2004-04-05	23.38	23.47	23.17	23.40	604100
2004-04-06	23.35	23.42	23.27	23.35	161000
2004-04-07	23.35	23.35	23.10	23.25	167800
2004-04-08	23.35	23.68	23.35	23.65	684900
2004-04-12	23.55	24.00	23.43	23.76	411100
2004-04-13	23.70	23.79	23.10	23.10	284200
2004-04-14	23.00	23.11	22.60	22.66	694100
2004-04-15	22.57	22.78	22.08	22.26	1070500
2004-04-16	22.26	22.50	22.15	22.50	827000
2004-04-19	22.54	23.00	22.41	22.60	460800
2004-04-20	22.60	22.75	22.45	22.52	654900
2004-04-21	22.52	22.86	22.44	22.74	738300
2004-04-22	22.74	23.44	22.73	23.33	1131000
2004-04-23	23.25	23.30	22.91	23.13	963200
2004-04-26	23.10	23.34	22.91	23.07	815300
2004-04-27	23.00	23.01	22.31	22.33	1673200
2004-04-28	22.00	22.11	21.85	21.94	2201900
2004-04-29	21.94	21.94	21.10	21.10	4151100
2004-04-30	19.90	20.16	19.50	19.80	14477800
2004-05-03	19.80	20.13	19.68	20.00	2481800
2004-05-04	19.95	20.03	19.81	19.97	1178600
2004-05-05	19.75	19.85	19.38	19.41	2040500
2004-05-06	19.25	19.35	18.15	18.28	6678000
2004-05-07	18.15	18.25	17.65	17.65	28035300
2004-05-10	17.50	17.58	17.10	17.32	5721000
2004-05-11	17.51	18.00	17.47	17.99	7966200
2004-05-12	17.98	17.98	17.52	17.80	5972200
2004-05-13	17.70	18.02	17.65	17.99	3640500
2004-05-14	17.99	18.02	17.76	17.84	1862500
2004-05-17	17.55	17.71	17.20	17.34	1921000
2004-05-18	17.55	17.99	17.45	17.98	3807900
2004-05-19	18.50	18.50	17.99	18.11	6396700
2004-05-20	18.23	18.25	17.85	18.08	1394300
2004-05-21	18.10	18.27	17.93	18.08	1969000
2004-05-24	18.09	18.26	18.05	18.10	1106000
2004-05-25	18.10	18.41	17.80	18.36	1526300
2004-05-26	18.36	18.48	18.07	18.11	1588000
2004-05-27	18.23	18.80	18.15	18.56	2504800
2004-05-28	18.60	18.98	18.35	18.94	2213800
2004-06-01	18.89	18.90	18.55	18.84	1358500
2004-06-02	18.88	18.89	18.70	18.82	1335500
2004-06-03	18.70	18.82	18.61	18.68	1218500
2004-06-04	18.76	18.80	18.44	18.73	527500
2004-06-07	18.80	18.99	18.70	18.90	934400
2004-06-08	18.90	19.00	18.70	18.98	721600
2004-06-09	18.90	18.98	18.60	18.62	553800
2004-06-10	18.62	18.78	18.55	18.74	574100
2004-06-14	18.75	18.77	18.35	18.53	670000
2004-06-15	18.60	18.78	18.40	18.69	515900
2004-06-16	18.68	18.95	18.55	18.93	801900
2004-06-17	19.00	19.20	18.85	19.14	630300
2004-06-18	19.10	19.10	18.83	18.98	519600
2004-06-21	18.98	19.24	18.89	19.24	657400
2004-06-22	19.24	19.59	19.21	19.35	1937600
2004-06-23	19.42	19.49	19.12	19.29	935600
2004-06-24	19.24	19.44	19.20	19.28	1439300
2004-06-25	19.45	19.96	19.30	19.89	7409600
2004-06-28	19.89	20.24	19.75	19.96	2766900
2004-06-29	19.96	19.98	19.80	19.90	965200
2004-06-30	19.94	19.99	19.82	19.90	931200
2004-07-01	19.90	20.00	19.80	19.93	817700
2004-07-02	20.00	20.06	19.90	19.94	452200
2004-07-06	19.85	19.91	19.64	19.87	781600
2004-07-07	19.90	19.95	19.29	19.50	789400
2004-07-08	19.50	19.55	19.10	19.44	1113800
2004-07-09	19.46	19.50	19.00	19.09	1992000
2004-07-12	19.17	19.24	18.80	18.90	2472600
2004-07-13	18.90	19.10	18.86	18.94	476000
2004-07-14	18.90	18.95	18.65	18.80	1176400
2004-07-15	18.72	18.93	18.56	18.89	589100
2004-07-16	19.03	19.03	18.67	18.75	473900
2004-07-19	18.75	18.80	18.60	18.75	634200
2004-07-20	18.75	18.75	18.38	18.54	992600
2004-07-21	18.50	18.79	18.40	18.50	1020300
2004-07-22	18.40	18.45	17.80	18.20	1568900
2004-07-23	18.21	18.31	17.98	18.31	1188000
2004-07-26	18.25	18.41	18.18	18.35	553800
2004-07-27	18.35	18.40	18.16	18.38	831900
2004-07-28	18.30	18.34	17.71	17.98	995100
2004-07-29	18.15	18.24	18.02	18.07	661500
2004-07-30	18.00	18.18	17.91	17.98	768500
2004-08-02	17.82	17.95	17.65	17.95	735900
2004-08-03	17.93	17.94	17.65	17.79	911100
2004-08-04	17.75	17.77	17.45	17.59	1244400
2004-08-05	17.45	17.46	16.50	17.15	4966800
2004-08-06	17.05	17.29	16.81	16.94	1963300
2004-08-09	16.82	17.16	16.82	17.05	827500
2004-08-10	17.10	17.41	17.10	17.28	2145400
2004-08-11	17.10	17.13	16.99	17.10	1470600
2004-08-12	17.10	17.15	17.01	17.15	1750700
2004-08-13	15.80	16.21	15.43	15.74	17308300
2004-08-16	15.74	16.09	15.66	15.96	2381000
2004-08-17	15.88	16.26	15.88	16.20	1573700
2004-08-18	16.10	16.50	16.10	16.41	1780200
2004-08-19	16.40	16.80	16.40	16.61	1809600
2004-08-20	16.60	16.79	16.60	16.75	798200
2004-08-23	16.68	16.91	16.60	16.67	357500
2004-08-24	16.69	16.74	16.41	16.65	1034700
2004-08-25	16.55	16.93	16.46	16.85	1254700
2004-08-26	16.75	16.96	16.62	16.71	1199400
2004-08-27	16.75	17.05	16.75	17.00	1305200
2004-08-30	16.80	17.10	16.80	16.99	683800
2004-08-31	16.99	17.03	16.72	17.00	1160700
2004-09-01	16.93	17.38	16.74	17.35	1380700
2004-09-02	17.30	17.50	17.17	17.42	496600
2004-09-03	17.38	17.44	17.23	17.29	195300
2004-09-07	17.23	17.39	17.20	17.34	590700
2004-09-08	17.25	17.26	17.13	17.17	684700
2004-09-09	17.25	17.58	17.23	17.49	1192900
2004-09-10	17.60	17.93	17.40	17.48	1522200
2004-09-13	17.50	17.62	17.44	17.47	959100
2004-09-14	18.28	18.37	17.75	17.76	4220600
2004-09-15	17.80	17.95	17.61	17.73	801800
2004-09-16	17.75	18.01	17.75	18.00	966000
2004-09-17	18.01	18.04	17.85	17.87	727500
2004-09-20	17.72	17.93	17.50	17.66	822300
2004-09-21	17.66	17.74	17.54	17.64	1113400
2004-09-22	17.60	17.67	17.49	17.60	1614700
2004-09-23	17.65	17.78	17.60	17.75	2011000
2004-09-24	17.85	17.86	17.63	17.72	450900
2004-09-27	17.72	17.72	17.43	17.62	426800
2004-09-28	17.62	17.63	17.47	17.60	1485900
2004-09-29	17.55	17.71	17.51	17.65	514400
2004-09-30	17.68	17.78	17.50	17.66	821700
2004-10-01	17.70	17.84	17.63	17.66	924200
2004-10-04	17.76	17.88	17.65	17.84	803400
2004-10-05	17.84	17.85	17.60	17.66	937700
2004-10-06	17.66	17.72	17.53	17.62	408100
2004-10-07	17.55	17.65	17.43	17.64	1231700
2004-10-08	17.64	17.64	17.54	17.56	517400
2004-10-11	17.60	17.62	17.49	17.52	575400
2004-10-12	17.50	17.57	17.46	17.51	501000
2004-10-13	17.60	17.60	17.29	17.33	2260600
2004-10-14	17.38	17.39	16.64	16.79	3456400
2004-10-15	16.70	16.79	16.16	16.75	1934900
2004-10-18	16.67	17.10	16.67	16.95	513800
2004-10-19	16.92	16.93	16.33	16.54	1552600
2004-10-20	16.54	16.54	16.20	16.38	582900
2004-10-21	16.38	16.77	16.30	16.64	794700
2004-10-22	16.80	16.95	16.55	16.62	436100
2004-10-25	16.50	16.59	16.31	16.55	491900
2004-10-26	16.80	16.99	16.75	16.98	499500
2004-10-27	17.03	17.03	16.80	16.98	391200
2004-10-28	17.00	17.08	16.71	16.78	685900
2004-10-29	16.82	16.91	16.71	16.76	471600
2004-11-01	16.76	16.95	16.68	16.90	534000
2004-11-02	17.00	17.00	16.86	16.86	581700
2004-11-03	16.86	17.13	16.81	16.81	687200
2004-11-04	16.81	17.09	16.70	16.71	987500
2004-11-05	16.71	16.78	16.58	16.73	1536100
2004-11-08	17.65	18.50	17.60	17.95	3085100
2004-11-09	17.91	18.58	17.90	18.25	2613500
2004-11-10	18.38	19.00	18.37	18.80	1877800
2004-11-11	18.95	19.18	18.87	19.09	1724800
2004-11-12	19.20	19.27	18.90	19.11	1812200
2004-11-15	19.05	19.21	18.94	19.16	1085400
2004-11-16	19.15	19.15	18.66	18.86	1482700
2004-11-17	18.91	19.10	18.75	18.75	480500
2004-11-18	18.75	18.78	18.55	18.73	833600
2004-11-19	18.71	18.91	18.48	18.66	750200
2004-11-22	18.55	18.90	18.55	18.71	332800
2004-11-23	18.70	18.95	18.68	18.78	825100
2004-11-24	18.75	18.95	18.75	18.81	898700
2004-11-26	18.84	18.84	18.70	18.74	398100
2004-11-29	18.84	18.95	18.71	18.89	900700
2004-11-30	19.00	19.09	18.92	18.99	1575500
2004-12-01	18.99	19.04	18.90	19.04	1319200
2004-12-02	18.98	19.08	18.87	19.00	333100
2004-12-03	19.00	19.01	18.79	18.94	509500
2004-12-06	18.95	18.95	18.76	18.81	1451800
2004-12-07	18.96	18.98	18.68	18.69	935100
2004-12-08	18.69	18.77	18.59	18.72	1319100
2004-12-09	18.70	18.75	18.58	18.74	716800
2004-12-10	18.72	19.20	18.67	18.97	1715200
2004-12-13	18.98	19.03	18.85	19.00	714400
2004-12-14	19.06	19.69	19.06	19.50	1555600
2004-12-15	19.55	19.65	19.48	19.64	3577600
2004-12-16	19.50	19.99	19.41	19.93	702100
2004-12-17	19.68	19.92	19.68	19.77	598700
2004-12-20	19.65	19.67	19.26	19.40	645100
2004-12-21	19.40	19.80	19.35	19.77	399100
2004-12-22	19.89	20.12	19.77	19.94	415000
2004-12-23	19.85	20.00	19.71	19.90	238700
2004-12-27	19.90	19.90	19.70	19.81	157900
2004-12-28	19.95	19.95	19.75	19.90	257500
2004-12-29	19.80	20.11	19.76	20.10	573100
2004-12-30	20.05	20.15	19.99	20.14	192500
2004-12-31	20.14	20.14	19.88	19.95	302700
2005-01-03	19.95	20.09	19.90	20.01	1007500
2005-01-04	20.05	20.13	19.47	19.47	708100
2005-01-05	19.52	19.58	19.40	19.45	444200
2005-01-06	19.47	19.51	19.32	19.36	390800
2005-01-07	19.40	19.49	19.32	19.43	3383600
2005-01-10	19.42	19.52	19.16	19.27	478000
2005-01-11	19.26	19.60	19.18	19.56	647200
2005-01-12	19.56	19.65	19.46	19.49	395800
2005-01-13	19.50	19.50	19.24	19.28	288000
2005-01-14	19.29	19.44	19.24	19.41	440300
2005-01-18	19.37	19.75	19.30	19.70	342500
2005-01-19	19.65	19.73	19.44	19.52	960000
2005-01-20	19.65	19.66	19.34	19.57	909400
2005-01-21	19.75	19.75	19.48	19.53	295700
2005-01-24	19.63	19.63	19.41	19.48	480300
2005-01-25	19.46	19.58	19.39	19.54	789200
2005-01-26	19.53	19.58	19.19	19.48	607500
2005-01-27	19.48	19.56	19.29	19.50	414900
2005-01-28	19.45	19.51	18.98	19.00	566700
2005-01-31	19.05	19.16	18.97	19.05	415400
2005-02-01	19.10	19.50	19.08	19.49	586600
2005-02-02	19.42	19.53	19.26	19.48	214000
2005-02-03	19.40	19.53	19.26	19.43	503900
2005-02-04	19.35	19.55	19.34	19.53	307400
2005-02-07	19.53	19.75	19.44	19.62	1357800
2005-02-08	19.57	19.65	19.37	19.50	665900
2005-02-09	19.47	19.49	19.24	19.43	429100
2005-02-10	19.39	19.40	19.11	19.27	439200
2005-02-11	19.27	19.27	19.07	19.26	665100
2005-02-14	19.26	19.64	19.07	19.52	435100
2005-02-15	19.45	19.71	19.37	19.65	224800
2005-02-16	19.55	19.77	19.55	19.70	281800
2005-02-17	19.69	19.75	19.48	19.51	197700
2005-02-18	19.51	19.71	19.45	19.57	392700
2005-02-22	19.57	19.65	19.38	19.46	440700
2005-02-23	19.50	19.53	19.05	19.24	1034400
2005-02-24	19.24	19.32	19.04	19.28	467600
2005-02-25	19.22	19.39	19.10	19.11	608200
2005-02-28	19.11	19.15	18.80	18.92	759200
2005-03-01	19.02	19.18	18.95	19.16	635300
2005-03-02	19.13	19.28	19.05	19.23	949300
2005-03-03	19.28	19.33	19.04	19.06	822600
2005-03-04	19.05	19.27	19.04	19.22	482700
2005-03-07	19.17	19.28	19.15	19.24	291600
2005-03-08	19.28	19.30	19.17	19.24	625600
2005-03-09	19.20	19.24	19.03	19.12	728100
2005-03-10	19.08	19.40	18.94	19.33	736000
2005-03-11	19.35	19.35	18.97	19.15	445600
2005-03-14	19.25	19.84	19.20	19.80	1392100
2005-03-15	20.03	20.44	19.81	19.85	1289600
2005-03-16	19.80	19.86	19.49	19.80	657500
2005-03-17	19.78	20.00	19.40	19.83	408200
2005-03-18	19.84	20.00	19.78	19.91	611900
2005-03-21	19.99	20.00	19.74	19.85	699500
2005-03-22	19.79	20.09	19.75	19.95	2109600
2005-03-23	19.85	19.92	19.75	19.79	1589100
2005-03-24	19.80	19.93	19.80	19.91	638000
2005-03-28	20.00	20.21	20.00	20.11	657700
2005-03-29	20.18	20.43	20.10	20.12	1826700
2005-03-30	20.17	20.43	20.14	20.28	581000
2005-03-31	20.29	20.47	20.19	20.42	889300
2005-04-01	20.47	20.60	19.93	20.12	733700
2005-04-04	20.21	20.23	19.71	19.98	1525600
2005-04-05	19.95	20.10	19.83	19.99	971900
2005-04-06	20.00	20.20	19.90	20.20	608800
2005-04-07	20.25	20.44	20.13	20.39	552000
2005-04-08	20.39	20.40	20.18	20.26	700000
2005-04-11	20.33	20.38	20.17	20.31	288400
2005-04-12	20.26	20.46	20.19	20.43	219900
2005-04-13	20.48	20.50	19.98	20.04	546500
2005-04-14	20.00	20.09	19.78	19.81	434000
2005-04-15	19.50	19.87	19.27	19.76	1522400
2005-04-18	19.66	19.80	19.63	19.73	1495500
2005-04-19	19.74	19.85	19.64	19.79	474800
2005-04-20	19.85	19.97	19.65	19.70	583700
2005-04-21	19.75	20.01	19.63	19.88	1141000
2005-04-22	19.75	19.98	19.75	19.87	435600
2005-04-25	19.92	20.03	19.77	19.86	380200
2005-04-26	19.88	19.97	19.70	19.71	446600
2005-04-27	19.71	20.01	19.60	19.78	408800
2005-04-28	19.70	19.75	19.41	19.43	289300
2005-04-29	19.46	19.50	19.15	19.24	1231300
2005-05-02	19.37	19.72	19.28	19.66	614400
2005-05-03	19.60	19.67	19.48	19.55	393800
2005-05-04	19.60	19.72	19.49	19.62	1023700
2005-05-05	19.62	19.87	19.22	19.60	2891000
2005-05-06	19.65	20.01	19.64	19.67	836700
2005-05-09	19.47	19.99	19.47	19.86	1000700
2005-05-10	19.86	19.95	19.70	19.85	718300
2005-05-11	19.87	19.95	19.66	19.89	389600
2005-05-12	19.96	20.10	19.82	19.83	830500
2005-05-13	19.80	19.90	19.74	19.86	918800
2005-05-16	19.88	20.02	19.76	19.97	722300
2005-05-17	19.92	20.00	19.87	19.89	704300
2005-05-18	19.95	20.07	19.88	20.00	3192300
2005-05-19	20.08	20.22	19.84	20.00	890800
2005-05-20	20.00	20.14	19.95	20.00	778400
2005-05-23	20.02	20.10	19.88	20.00	924300
2005-05-24	19.90	19.91	19.73	19.86	352600
2005-05-25	19.86	19.97	19.80	19.95	353500
2005-05-26	20.00	20.07	19.88	19.91	895300
2005-05-27	19.88	20.22	19.75	20.14	598100
2005-05-31	20.14	20.16	19.92	20.00	587300
2005-06-01	20.05	20.13	19.96	20.01	988800
2005-06-02	19.99	20.13	19.89	20.07	747700
2005-06-03	20.07	20.07	19.88	19.94	707600
2005-06-06	19.96	20.26	19.89	20.18	2477300
2005-06-07	20.23	20.24	20.05	20.15	1276900
2005-06-08	20.14	20.26	20.13	20.22	970700
2005-06-09	20.23	20.45	20.13	20.37	398200
2005-06-10	20.34	20.56	20.29	20.40	827700
2005-06-13	20.40	20.46	20.19	20.37	1177800
2005-06-14	20.31	20.50	20.31	20.42	1498700
2005-06-15	20.46	20.47	20.37	20.43	966900
2005-06-16	20.41	20.53	20.38	20.50	1714500
2005-06-17	20.52	20.95	20.52	20.92	1587600
2005-06-20	20.90	20.90	20.65	20.79	1568000
2005-06-21	20.90	20.98	20.85	20.96	724200
2005-06-22	20.94	21.30	20.90	21.25	745800
2005-06-23	21.23	21.51	21.10	21.42	1183300
2005-06-24	21.37	21.60	21.25	21.60	801000
2005-06-27	21.61	21.70	21.40	21.67	545000
2005-06-28	21.77	22.06	21.74	21.95	923700
2005-06-29	22.00	22.10	21.74	21.86	993400
2005-06-30	21.87	22.00	21.81	21.82	1125700
2005-07-01	21.82	22.25	21.81	22.15	1164800
2005-07-05	22.10	22.45	22.04	22.44	824700
2005-07-06	22.40	22.75	22.27	22.40	1932200
2005-07-07	22.15	22.30	22.02	22.25	912600
2005-07-08	22.25	22.34	22.18	22.19	676600
2005-07-11	22.19	22.20	21.87	22.14	832800
2005-07-12	22.13	22.14	21.89	22.00	387900
2005-07-13	22.01	22.01	21.93	21.97	686600
2005-07-14	22.00	22.08	21.93	22.00	565300
2005-07-15	22.02	22.10	21.92	22.00	598200
2005-07-18	22.02	22.08	21.77	21.80	810600
2005-07-19	21.82	22.10	21.82	22.03	399300
2005-07-20	22.00	22.18	21.85	22.04	338400
2005-07-21	22.00	22.20	21.67	21.70	499600
2005-07-22	21.62	21.77	21.37	21.65	588400
2005-07-25	21.50	21.97	21.45	21.78	745200
2005-07-26	21.75	21.83	21.55	21.67	470700
2005-07-27	21.76	21.95	21.74	21.89	671900
2005-07-28	21.92	21.94	21.77	21.78	299500
2005-07-29	21.73	21.88	21.70	21.81	360400
2005-08-01	21.91	22.15	21.73	21.98	568800
2005-08-02	22.08	22.13	21.84	22.01	584900
2005-08-03	22.01	22.51	21.96	22.45	1262800
2005-08-04	22.45	22.45	21.05	21.05	3551600
2005-08-05	21.05	21.40	20.95	21.36	1593100
2005-08-08	21.39	21.55	21.21	21.50	662500
2005-08-09	21.35	21.36	20.79	20.91	6880200
2005-08-10	21.04	21.33	21.02	21.15	5712100
2005-08-11	21.16	21.28	21.06	21.14	1185300
2005-08-12	21.15	21.28	21.11	21.16	802400
2005-08-15	21.16	21.29	21.12	21.24	1293900
2005-08-16	21.20	21.20	20.86	20.89	1312100
2005-08-17	20.89	20.98	20.63	20.66	2950100
2005-08-18	20.67	20.99	20.67	20.90	1231000
2005-08-19	21.00	21.10	20.90	21.04	903000
2005-08-22	21.08	21.20	20.97	20.98	453400
2005-08-23	21.00	21.09	20.76	21.01	375700
2005-08-24	21.07	21.19	20.67	20.82	327700
2005-08-25	20.83	20.90	20.59	20.79	611900
2005-08-26	20.81	20.93	20.73	20.88	430500
2005-08-29	20.73	21.00	20.59	20.83	621700
2005-08-30	20.83	20.88	20.61	20.82	533600
2005-08-31	20.80	20.89	20.57	20.88	521700
2005-09-01	20.90	21.13	20.84	21.11	542600
2005-09-02	21.14	21.14	20.77	20.82	336900
2005-09-06	20.90	21.24	20.87	21.17	880800
2005-09-07	21.20	21.20	20.76	20.92	1559200
2005-09-08	20.82	21.04	20.77	20.93	497300
2005-09-09	20.85	20.95	20.73	20.92	1103500
2005-09-12	20.99	21.12	20.73	21.06	815200
2005-09-13	21.00	21.04	20.84	20.94	642700
2005-09-14	20.92	21.10	20.80	21.07	911800
2005-09-15	21.07	21.08	20.80	20.91	496300
2005-09-16	20.90	20.98	20.77	20.90	500000
2005-09-19	20.82	20.99	20.74	20.95	794500
2005-09-20	20.84	21.20	20.75	20.98	1420600
2005-09-21	20.90	21.00	20.60	20.64	672300
2005-09-22	20.64	20.66	20.23	20.66	652200
2005-09-23	20.70	20.71	20.33	20.69	314600
2005-09-26	20.81	20.95	20.40	20.55	557500
2005-09-27	20.55	20.80	20.36	20.71	399300
2005-09-28	20.73	20.97	20.54	20.89	512800
2005-09-29	20.88	21.25	20.78	21.19	598100
2005-09-30	21.20	21.24	20.95	21.11	3267200
2005-10-03	21.00	21.40	21.00	21.11	1247100
2005-10-04	21.12	21.30	21.00	21.00	671200
2005-10-05	21.17	21.26	20.80	20.86	1127800
2005-10-06	20.89	21.20	20.82	21.00	754300
2005-10-07	21.00	21.05	20.83	20.91	365700
2005-10-10	20.96	21.04	20.41	20.68	1772400
2005-10-11	20.74	20.86	20.45	20.64	895900
2005-10-12	20.60	20.61	19.94	20.01	776600
2005-10-13	19.96	20.06	19.77	19.84	1091300
2005-10-14	19.95	20.20	19.80	20.13	940200
2005-10-17	20.14	20.27	20.07	20.24	610000
2005-10-18	20.24	20.44	20.23	20.26	305400
2005-10-19	20.26	20.37	20.06	20.37	478900
2005-10-20	20.41	20.44	19.95	20.05	357500
2005-10-21	20.10	20.24	20.04	20.05	168600
2005-10-24	20.20	20.64	20.12	20.60	601400
2005-10-25	20.55	20.62	20.22	20.31	624400
2005-10-26	20.22	20.55	20.22	20.38	499800
2005-10-27	20.40	20.40	20.25	20.29	329400
2005-10-28	20.29	20.45	19.96	20.14	1490000
2005-10-31	20.22	20.34	20.09	20.30	498600
2005-11-01	20.15	20.46	20.02	20.25	1319600
2005-11-02	20.29	20.62	20.25	20.39	1021600
2005-11-03	20.45	20.78	20.41	20.55	1776100
2005-11-04	20.58	20.74	20.47	20.60	605200
2005-11-07	20.60	20.78	20.59	20.65	2099100
2005-11-08	20.55	20.70	20.52	20.60	1317400
2005-11-09	20.65	20.81	20.56	20.66	685000
2005-11-10	20.66	20.68	20.40	20.57	691300
2005-11-11	20.62	20.71	20.50	20.71	465100
2005-11-14	20.68	20.73	20.51	20.55	341800
2005-11-15	20.51	20.63	20.19	20.30	561000
2005-11-16	20.31	20.43	20.17	20.25	281900
2005-11-17	20.19	20.56	20.17	20.55	941400
2005-11-18	20.67	21.05	20.60	21.05	1028800
2005-11-21	21.00	21.02	20.81	20.95	462800
2005-11-22	20.95	21.13	20.85	21.10	386800
2005-11-23	21.12	21.27	21.04	21.10	321100
2005-11-25	21.07	21.21	20.92	21.13	99200
2005-11-28	22.60	22.60	21.91	22.23	2875100
2005-11-29	22.23	22.23	21.90	21.97	810900
2005-11-30	22.05	22.42	21.89	22.42	1483600
2005-12-01	22.45	23.07	22.44	23.01	2213800
2005-12-02	23.01	23.10	22.96	23.09	1472700
2005-12-05	23.03	23.10	22.67	22.89	1197700
2005-12-06	23.04	23.05	22.82	22.85	882000
2005-12-07	22.85	23.00	22.62	22.62	574300
2005-12-08	22.63	22.87	22.62	22.85	831000
2005-12-09	22.85	22.95	22.70	22.85	424300
2005-12-12	22.95	23.00	22.66	22.87	772200
2005-12-13	22.87	23.08	22.75	23.05	442200
2005-12-14	23.04	23.13	23.00	23.11	1014000
2005-12-15	23.13	23.15	22.94	23.13	533900
2005-12-16	23.16	23.25	23.09	23.10	878400
2005-12-19	23.20	23.32	22.77	22.91	1082100
2005-12-20	23.02	23.19	22.92	23.00	1079900
2005-12-21	23.11	23.50	23.04	23.29	2177600
2005-12-22	23.25	23.46	23.25	23.40	604800
2005-12-23	23.38	23.49	23.38	23.43	251200
2005-12-27	23.43	23.57	23.25	23.29	1079100
2005-12-28	23.25	23.59	23.25	23.39	746900
2005-12-29	23.40	23.52	23.30	23.34	533200
2005-12-30	23.34	23.38	23.01	23.17	275600
2006-01-03	23.18	23.52	23.16	23.34	1798100
2006-01-04	23.34	23.60	23.30	23.48	1373200
2006-01-05	23.50	23.60	23.42	23.50	1056600
2006-01-06	23.57	23.65	23.49	23.60	700900
2006-01-09	23.64	23.88	23.58	23.87	403700
2006-01-10	23.87	23.92	23.60	23.89	1852100
2006-01-11	23.92	24.16	23.89	24.16	913300
2006-01-12	24.25	24.50	24.19	24.24	758700
2006-01-13	24.24	24.25	24.03	24.21	894500
2006-01-17	24.15	24.21	24.01	24.10	356100
2006-01-18	24.10	24.10	23.91	23.99	711700
2006-01-19	23.99	24.16	23.91	24.00	464200
2006-01-20	24.00	24.00	23.53	23.60	474000
2006-01-23	23.59	24.03	23.58	23.94	451300
2006-01-24	23.94	24.00	23.72	23.91	325800
2006-01-25	23.98	24.25	23.89	24.20	1683700
2006-01-26	24.24	24.48	24.24	24.45	1024200
2006-01-27	24.45	24.56	24.33	24.45	989500
2006-01-30	24.50	24.70	24.46	24.66	1163500
2006-01-31	24.53	24.66	24.31	24.37	1455800
2006-02-01	24.17	24.54	24.07	24.33	775100
2006-02-02	24.30	24.33	24.10	24.18	1575400
2006-02-03	24.10	24.20	23.92	23.93	450300
2006-02-06	23.91	24.02	23.84	23.92	534600
2006-02-07	23.94	24.04	23.70	23.73	1055600
2006-02-08	23.87	23.87	23.66	23.75	402300
2006-02-09	23.75	23.85	23.70	23.71	1007900
2006-02-10	23.71	23.75	23.63	23.70	516300
2006-02-13	23.64	23.74	23.60	23.70	388500
2006-02-14	23.75	24.26	23.70	24.22	1086900
2006-02-15	24.10	24.19	24.00	24.07	478000
2006-02-16	24.06	24.39	24.05	24.36	602300
2006-02-17	24.33	24.38	24.00	24.02	838000
2006-02-21	24.02	24.23	23.96	23.99	301700
2006-02-22	23.89	24.22	23.89	24.15	566700
2006-02-23	24.11	24.38	24.06	24.20	1189200
2006-02-24	24.17	24.35	24.07	24.16	2144200
2006-02-27	24.16	24.58	24.13	24.34	1656100
2006-02-28	24.79	25.01	24.37	24.84	2729200
2006-03-01	25.00	25.11	24.82	24.95	1609800
2006-03-02	25.00	25.10	24.70	24.75	732800
2006-03-03	24.75	24.81	24.61	24.78	681600
2006-03-06	24.75	24.97	24.70	24.95	843800
2006-03-07	25.35	25.49	25.09	25.26	2045000
2006-03-08	25.26	25.39	25.08	25.31	1049700
2006-03-09	25.30	25.39	24.98	25.31	1138100
2006-03-10	25.55	25.95	25.26	25.39	1752600
2006-03-13	25.39	25.61	25.38	25.58	630700
2006-03-14	25.48	25.51	25.31	25.45	1235500
2006-03-15	25.48	25.58	25.36	25.55	577600
2006-03-16	25.62	25.68	25.46	25.50	1122800
2006-03-17	25.50	25.58	25.11	25.49	317200
2006-03-20	25.47	25.57	25.40	25.56	349800
2006-03-21	25.56	25.62	25.23	25.27	690500
2006-03-22	25.21	25.38	25.15	25.32	227600
2006-03-23	25.34	25.35	25.10	25.10	434300
2006-03-24	25.11	25.17	25.01	25.01	555700
2006-03-27	25.00	25.09	24.91	24.99	1506500
2006-03-28	25.03	25.05	24.78	24.82	1144600
2006-03-29	24.81	25.00	24.61	24.77	1034300
2006-03-30	24.75	25.35	24.75	24.97	677400
2006-03-31	24.92	25.00	24.72	24.82	756700
2006-04-03	24.85	25.30	24.74	25.21	754400
2006-04-04	25.21	25.60	25.09	25.47	1348400
2006-04-05	25.47	25.81	25.47	25.72	1081900
2006-04-06	25.72	25.90	25.27	25.35	982100
2006-04-07	25.35	25.60	25.14	25.17	1404300
2006-04-10	25.25	25.38	24.84	24.88	993500
2006-04-11	24.88	25.06	24.77	24.82	1084700
2006-04-12	24.84	24.95	24.68	24.69	612800
2006-04-13	24.70	24.93	24.57	24.91	469100
2006-04-17	24.94	25.05	24.80	25.03	408700
2006-04-18	25.05	25.39	24.97	25.29	416600
2006-04-19	25.32	25.51	25.09	25.44	407900
2006-04-20	25.44	25.50	25.33	25.48	826500
2006-04-21	25.49	25.59	25.39	25.56	365000
2006-04-24	25.50	25.51	25.16	25.33	1039900
2006-04-25	25.33	25.41	25.20	25.40	349000
2006-04-26	25.47	25.50	25.32	25.41	815200
2006-04-27	25.40	25.48	25.30	25.37	639600
2006-04-28	25.39	25.55	25.24	25.25	1057700
2006-05-01	25.27	25.47	25.17	25.20	574400
2006-05-02	25.25	25.50	25.25	25.46	730000
2006-05-03	25.48	25.50	25.33	25.38	243300
2006-05-04	22.50	24.05	21.91	23.90	12304500
2006-05-05	23.91	24.41	23.09	23.51	3378100
2006-05-08	23.90	24.00	23.69	23.70	1277800
2006-05-09	23.79	23.84	23.62	23.66	1087100
2006-05-10	23.70	23.95	23.68	23.75	604100
2006-05-11	23.74	23.79	23.51	23.59	565100
2006-05-12	23.60	23.61	23.34	23.39	971800
2006-05-15	23.21	23.42	23.06	23.22	1130100
2006-05-16	23.28	23.54	23.24	23.48	557300
2006-05-17	23.38	23.40	23.10	23.17	1217300
2006-05-18	23.18	23.56	23.15	23.42	3367200
2006-05-19	23.52	23.87	23.49	23.85	2212800
2006-05-22	23.85	24.01	23.74	23.96	1602200
2006-05-23	24.00	24.25	24.00	24.16	1210300
2006-05-24	24.15	24.47	23.85	23.93	585000
2006-05-25	23.96	24.17	23.70	24.03	573200
2006-05-26	24.03	24.21	23.96	24.18	315700
2006-05-30	24.10	24.10	23.74	23.84	545000
2006-05-31	23.92	24.17	23.86	24.09	770700
2006-06-01	24.04	24.35	24.00	24.30	841100
2006-06-02	24.27	24.36	23.95	24.34	506000
2006-06-05	24.25	24.25	23.75	23.84	626900
2006-06-06	23.84	24.13	23.80	23.90	383600
2006-06-07	23.93	24.35	23.82	24.13	621700
2006-06-08	24.14	24.15	23.74	24.06	433000
2006-06-09	24.04	24.15	23.85	24.02	312400
2006-06-12	24.00	24.00	23.58	23.80	580500
2006-06-13	23.68	23.73	23.42	23.61	569300
2006-06-14	23.60	23.60	23.14	23.28	772000
2006-06-15	23.36	23.41	23.10	23.13	1992100
2006-06-16	23.14	23.28	23.03	23.05	893200
2006-06-19	23.10	23.22	22.74	22.94	814200
2006-06-20	22.91	23.16	22.91	22.99	388400
2006-06-21	22.99	23.03	22.67	22.75	1472600
2006-06-22	22.78	22.78	22.36	22.49	1269800
2006-06-23	22.43	23.03	22.26	22.91	1742900
2006-06-26	22.88	22.95	22.69	22.71	1051500
2006-06-27	22.72	22.76	22.42	22.47	577600
2006-06-28	22.48	22.59	22.29	22.50	575000
2006-06-29	22.52	22.96	22.52	22.89	753400
2006-06-30	22.89	23.22	22.83	23.10	699100
2006-07-03	23.17	23.39	22.73	23.04	402400
2006-07-05	22.95	23.10	22.82	22.99	406800
2006-07-06	23.03	23.22	22.99	23.12	573700
2006-07-07	23.06	23.35	23.06	23.27	449800
2006-07-10	23.40	23.46	23.25	23.34	454900
2006-07-11	23.33	23.38	22.94	23.10	938600
2006-07-12	23.06	23.12	22.72	22.77	947100
2006-07-13	22.67	22.78	22.32	22.40	838100
2006-07-14	22.48	22.51	22.15	22.29	533600
2006-07-17	22.21	22.60	22.21	22.47	1242400
2006-07-18	23.00	23.12	22.56	22.64	1520000
2006-07-19	22.64	22.97	22.56	22.78	1064600
2006-07-20	22.95	22.95	22.63	22.78	869500
2006-07-21	22.76	22.79	22.40	22.62	747200
2006-07-24	22.62	22.84	22.38	22.45	805100
2006-07-25	22.45	22.72	22.45	22.54	652000
2006-07-26	22.63	22.80	22.43	22.60	1825300
2006-07-27	22.60	22.71	22.41	22.54	1297200
2006-07-28	22.54	22.68	22.43	22.65	1351500
2006-07-31	22.78	22.93	22.57	22.80	759600
2006-08-01	22.82	23.21	22.55	23.14	1490700
2006-08-02	23.13	23.15	22.87	23.06	964500
2006-08-03	21.00	21.64	20.40	20.82	8125900
2006-08-04	21.00	21.18	20.60	20.68	2100100
2006-08-07	20.70	20.95	20.36	20.49	3884600
2006-08-08	20.48	20.60	20.46	20.52	996800
2006-08-09	20.53	20.61	20.14	20.16	1635000
2006-08-10	20.15	20.24	20.00	20.16	1697700
2006-08-11	20.16	20.16	19.90	20.14	1760200
2006-08-14	20.24	20.55	20.21	20.38	931600
2006-08-15	20.45	20.66	20.44	20.59	937400
2006-08-16	20.59	20.81	20.59	20.80	595700
2006-08-17	20.86	21.13	20.86	21.10	1334600
2006-08-18	21.10	21.25	21.10	21.17	752800
2006-08-21	21.15	21.18	20.90	20.92	552600
2006-08-22	20.98	21.15	20.75	20.78	1890600
2006-08-23	20.84	20.95	20.69	20.71	309100
2006-08-24	20.77	20.92	20.73	20.76	401000
2006-08-25	20.73	20.85	20.65	20.71	335700
2006-08-28	20.74	20.88	20.67	20.72	1315900
2006-08-29	20.77	20.93	20.56	20.87	568900
2006-08-30	20.84	20.86	20.49	20.55	1161200
2006-08-31	20.55	20.71	20.49	20.70	1039100
2006-09-01	20.69	20.85	20.61	20.70	653600
2006-09-05	20.69	20.90	20.66	20.90	863900
2006-09-06	20.85	20.96	20.68	20.86	914900
2006-09-07	20.81	21.00	20.69	20.91	811900
2006-09-08	20.99	21.05	20.74	20.80	910400
2006-09-11	20.81	21.07	20.78	21.01	509900
2006-09-12	21.01	21.28	21.00	21.14	580100
2006-09-13	21.16	21.16	20.92	20.96	641900
2006-09-14	20.99	21.14	20.87	21.13	735700
2006-09-15	21.20	21.62	21.13	21.35	2376300
2006-09-18	21.43	21.56	21.30	21.40	1177500
2006-09-19	21.35	21.46	21.14	21.44	516700
2006-09-20	21.45	21.79	21.44	21.51	806200
2006-09-21	21.50	21.62	21.34	21.34	878600
2006-09-22	21.30	21.66	21.29	21.66	816100
2006-09-25	21.65	21.90	21.51	21.84	831900
2006-09-26	21.84	21.94	21.28	21.48	1937200
2006-09-27	21.48	21.48	19.98	21.27	4409800
2006-09-28	21.18	21.30	21.01	21.09	693800
2006-09-29	21.02	21.14	20.95	20.99	703300
2006-10-02	21.05	21.17	20.96	21.06	491200
2006-10-03	20.10	20.25	19.68	19.91	9920500
2006-10-04	19.91	19.98	19.80	19.92	3680500
2006-10-05	19.92	20.06	19.90	20.05	2972700
2006-10-06	20.04	20.10	19.90	19.95	2012500
2006-10-09	19.92	20.00	19.83	19.92	1832600
2006-10-10	19.87	20.00	19.87	20.00	2083300
2006-10-11	19.99	20.39	19.98	20.29	3432300
2006-10-12	20.33	20.59	20.33	20.51	2320100
2006-10-13	20.51	20.90	20.45	20.76	1843200
2006-10-16	20.78	20.85	20.68	20.77	1188300
2006-10-17	20.78	20.78	20.49	20.56	1115000
2006-10-18	20.57	20.72	20.47	20.56	1207100
2006-10-19	20.50	20.54	20.37	20.51	1245300
2006-10-20	20.54	20.55	20.44	20.50	3953700
2006-10-23	20.47	20.60	20.40	20.43	1326900
2006-10-24	20.46	20.47	20.35	20.43	752500
2006-10-25	20.43	20.44	20.34	20.39	566800
2006-10-26	20.41	20.69	20.41	20.65	752300
2006-10-27	20.58	20.80	20.47	20.49	923400
2006-10-30	20.49	20.59	20.34	20.44	851100
2006-10-31	20.44	20.45	20.26	20.34	1368900
2006-11-01	20.30	20.64	20.30	20.45	2436600
2006-11-02	20.00	20.05	19.52	19.86	4238900
2006-11-03	19.86	19.87	19.61	19.71	1553800
2006-11-06	19.71	19.78	19.67	19.74	1027200
2006-11-07	19.74	19.90	19.73	19.81	670300
2006-11-08	19.81	19.90	19.75	19.87	692100
2006-11-09	19.87	20.04	19.86	19.99	1371000
2006-11-10	20.00	20.03	19.70	19.85	931300
2006-11-13	19.85	20.00	19.77	19.93	825900
2006-11-14	19.97	20.11	19.85	20.09	1880600
2006-11-15	20.10	20.11	20.00	20.08	823000
2006-11-16	20.09	20.22	20.02	20.03	1024100
2006-11-17	20.04	20.16	20.00	20.05	644700
2006-11-20	20.00	20.06	19.73	19.77	1314100
2006-11-21	19.83	19.92	19.77	19.90	815500
2006-11-22	19.91	20.02	19.88	19.88	769100
2006-11-24	19.85	19.97	19.72	19.90	368100
2006-11-27	19.88	19.90	19.67	19.74	1075600
2006-11-28	19.68	19.89	19.57	19.81	1095800
2006-11-29	19.75	19.90	19.75	19.85	1318600
2006-11-30	19.81	19.97	19.79	19.89	1302300
2006-12-01	19.84	19.99	19.83	19.96	793500
2006-12-04	19.92	20.08	19.91	20.03	577200
2006-12-05	20.03	20.21	20.00	20.11	606900
2006-12-06	20.10	20.18	20.02	20.17	1023900
2006-12-07	20.17	20.35	20.03	20.04	738100
2006-12-08	19.92	20.21	19.92	20.14	549400
2006-12-11	20.14	20.26	20.10	20.25	2014400
2006-12-12	20.25	20.29	20.21	20.25	866800
2006-12-13	20.25	20.39	20.24	20.33	929700
2006-12-14	20.28	20.47	20.26	20.42	1147300
2006-12-15	20.43	20.65	20.41	20.50	1163400
2006-12-18	20.55	20.67	20.38	20.40	550600
2006-12-19	20.30	20.50	20.00	20.23	1580800
2006-12-20	20.23	20.43	20.15	20.28	1496600
2006-12-21	19.76	20.34	19.76	20.09	970300
2006-12-22	20.11	20.29	19.98	20.17	1995700
2006-12-26	20.14	20.26	20.07	20.22	756500
2006-12-27	20.20	20.29	20.08	20.12	574300
2006-12-28	20.08	20.23	20.08	20.18	426600
2006-12-29	20.20	20.23	19.90	19.98	737100
2007-01-03	20.07	20.36	19.97	20.15	1338400
2007-01-04	20.16	20.19	20.06	20.09	1999900
2007-01-05	20.10	20.21	19.98	20.00	1415800
2007-01-08	19.99	20.12	19.99	20.03	1017000
2007-01-09	20.03	20.08	19.93	20.01	1986000
2007-01-10	20.02	20.17	19.96	20.10	1688000
2007-01-11	20.16	20.28	20.12	20.20	1075600
2007-01-12	20.18	20.27	20.11	20.19	1747500
2007-01-16	20.18	20.30	20.08	20.14	699800
2007-01-17	20.14	20.31	19.97	20.05	1344800
2007-01-18	20.08	20.20	19.90	19.99	1533100
2007-01-19	20.00	20.02	19.89	19.94	1237800
2007-01-22	19.98	19.98	19.76	19.80	684500
2007-01-23	19.87	19.98	19.80	19.82	1926200
2007-01-24	19.82	19.94	19.75	19.79	829900
2007-01-25	19.83	19.88	19.35	19.48	2588000
2007-01-26	19.47	19.59	19.33	19.39	2177900
2007-01-29	19.44	19.67	19.42	19.59	2799300
2007-01-30	19.60	19.77	19.56	19.71	1158800
2007-01-31	19.65	19.91	19.64	19.85	739100
2007-02-01	19.85	20.05	19.77	20.01	673300
2007-02-02	20.04	20.05	19.84	19.93	1689700
2007-02-05	19.88	19.93	19.66	19.75	1110000
2007-02-06	19.80	20.01	19.80	19.99	1020200
2007-02-07	20.00	20.27	19.96	20.22	872500
2007-02-08	20.18	20.23	20.05	20.20	795400
2007-02-09	20.23	20.35	19.83	19.89	640100
2007-02-12	19.94	20.15	19.93	20.10	838282
2007-02-13	20.17	20.40	20.14	20.39	668789
2007-02-14	20.42	20.42	20.19	20.21	683863
2007-02-15	20.20	20.26	20.17	20.26	821600
2007-02-16	20.26	20.48	20.19	20.23	630800
2007-02-20	20.26	20.31	20.15	20.26	1165800
2007-02-21	20.24	20.25	20.07	20.10	577800
2007-02-22	20.10	20.24	20.04	20.10	613300
2007-02-23	20.10	20.10	19.45	20.03	1803400
2007-02-26	20.07	20.29	20.01	20.17	608200
2007-02-27	20.12	20.12	19.81	19.91	675600
2007-02-28	19.93	20.12	19.82	19.88	1185600
2007-03-01	19.76	19.99	19.70	19.83	1498518
2007-03-02	19.83	20.00	19.74	19.84	972400
2007-03-05	19.85	19.97	19.56	19.59	1715700
2007-03-06	19.75	19.84	19.45	19.66	1685400
2007-03-07	18.75	19.28	18.60	18.75	5758300
2007-03-08	18.81	18.95	18.70	18.75	2242800
2007-03-09	18.75	18.85	18.39	18.55	2199200
2007-03-12	18.40	18.40	17.35	17.50	10678500
2007-03-13	17.49	17.49	16.56	16.57	8046100
2007-03-14	16.83	17.23	16.75	16.95	5757750
2007-03-15	16.95	17.12	16.95	17.01	2466100
2007-03-16	17.00	17.61	17.00	17.31	4492850
2007-03-19	17.40	17.44	17.24	17.30	1712100
2007-03-20	17.27	17.30	17.20	17.25	1300200
2007-03-21	17.24	17.35	17.12	17.27	2098900
2007-03-22	17.28	17.29	17.19	17.23	1889631
2007-03-23	17.18	18.08	17.10	17.77	3681200
2007-03-26	17.63	17.77	17.40	17.75	2589800
2007-03-27	17.65	17.73	17.41	17.42	1175800
2007-03-28	17.42	17.42	17.23	17.33	869200
2007-03-29	17.37	17.38	17.08	17.21	902700
2007-03-30	17.26	17.35	17.11	17.30	1721900
2007-04-02	17.35	17.60	17.35	17.52	2434400
2007-04-03	17.60	17.88	17.49	17.68	3093700
2007-04-04	17.75	18.11	17.70	18.10	3181400
2007-04-05	18.02	18.63	18.02	18.35	4397000
2007-04-09	18.40	18.47	18.02	18.12	1552000
2007-04-10	18.12	18.22	17.96	18.05	1795600
2007-04-11	18.09	18.10	17.81	17.84	1438268
2007-04-12	17.85	17.85	17.48	17.77	2194000
2007-04-13	18.02	18.04	17.82	17.95	1551000
2007-04-16	17.95	18.10	17.75	17.85	2083400
2007-04-17	17.03	17.96	17.03	17.66	2471672
2007-04-18	17.67	18.04	17.51	17.97	3564100
2007-04-19	17.90	18.05	17.71	17.98	3496598
2007-04-20	17.99	18.07	17.94	17.97	1258000
2007-04-23	17.96	17.97	17.76	17.77	1021300
2007-04-24	17.74	17.82	17.62	17.79	1991600
2007-04-25	17.78	17.98	17.60	17.79	3190900
2007-04-26	17.78	17.92	17.78	17.85	1378760
2007-04-27	17.86	17.94	17.71	17.75	2703700
2007-04-30	17.77	17.84	17.65	17.69	1379360
2007-05-01	17.64	17.70	17.45	17.70	1677600
2007-05-02	17.70	17.83	17.61	17.81	1912200
2007-05-03	17.82	18.03	17.70	17.90	1354534
2007-05-04	17.98	18.00	17.84	17.90	1469100
2007-05-07	17.94	18.09	17.90	17.97	1247400
2007-05-08	17.97	17.97	17.72	17.79	1396200
2007-05-09	16.96	18.04	16.96	17.94	6575400
2007-05-10	17.94	18.00	17.80	17.91	1260500
2007-05-11	17.91	18.67	17.72	18.35	2846000
2007-05-14	18.32	18.70	18.28	18.70	2899500
2007-05-15	18.80	19.02	18.68	18.89	2862337
2007-05-16	18.98	19.22	18.89	19.09	3193842
2007-05-17	19.05	19.40	18.98	19.29	2405448
2007-05-18	19.26	19.34	18.98	19.14	3664900
2007-05-21	19.22	19.35	19.02	19.20	2585800
2007-05-22	19.20	19.87	19.16	19.68	4654874
2007-05-23	19.80	19.88	19.54	19.65	1212360
2007-05-24	19.60	19.69	19.35	19.41	1547500
2007-05-25	19.41	19.58	19.35	19.40	1044500
2007-05-29	19.46	19.50	19.28	19.38	1185500
2007-05-30	19.36	19.76	19.25	19.73	991200
2007-05-31	19.78	19.83	19.60	19.71	1143700
2007-06-01	19.75	20.08	19.73	20.03	1203300
2007-06-04	20.04	20.74	20.01	20.70	3157800
2007-06-05	20.57	20.66	20.46	20.65	2398800
2007-06-06	20.52	20.52	20.05	20.09	2104710
2007-06-07	20.09	20.21	19.93	20.11	1242030
2007-06-08	20.11	20.52	20.05	20.40	1333310
2007-06-11	20.40	20.40	19.94	20.18	2012490
2007-06-12	20.21	20.31	19.96	20.20	2320100
2007-06-13	20.21	20.56	20.11	20.56	2272200
2007-06-14	20.59	20.83	20.50	20.63	1213500
2007-06-15	20.68	21.08	20.67	20.95	1415500
2007-06-18	20.95	21.09	20.81	21.08	777700
2007-06-19	21.08	21.23	20.98	21.22	743900
2007-06-20	21.25	21.25	20.97	21.00	1312400
2007-06-21	21.05	21.13	20.89	21.03	586700
2007-06-22	21.03	21.03	20.51	20.51	2399400
2007-06-25	20.56	20.99	20.44	20.87	1505600
2007-06-26	20.87	21.02	20.76	20.77	1354900
2007-06-27	20.78	20.95	20.50	20.95	964900
2007-06-28	20.97	21.02	20.86	20.97	854700
2007-06-29	20.97	21.12	20.83	20.89	853200
2007-07-02	20.89	20.96	20.70	20.85	1069600
2007-07-03	20.85	21.03	20.69	20.70	422000
2007-07-05	20.62	20.66	20.40	20.62	1027000
2007-07-06	20.61	20.96	20.48	20.90	780000
2007-07-09	20.88	20.99	20.60	20.68	890600
2007-07-10	20.66	20.66	20.03	20.05	1086600
2007-07-11	19.91	20.02	19.25	19.89	3258900
2007-07-12	20.02	20.17	19.82	20.13	1588494
2007-07-13	20.13	20.34	19.95	20.18	2601500
2007-07-16	20.12	20.50	20.09	20.14	1216200
2007-07-17	20.23	20.29	20.06	20.11	727600
2007-07-18	19.95	20.07	19.69	19.91	1212954
2007-07-19	20.01	20.19	19.82	20.10	896500
2007-07-20	20.00	20.14	19.80	19.95	1376500
2007-07-23	20.11	20.22	19.92	20.09	1400300
2007-07-24	20.05	20.50	19.65	19.72	1460700
2007-07-25	19.80	19.97	19.42	19.52	947000
2007-07-26	19.33	19.38	18.60	18.83	2283850
2007-07-27	18.75	18.81	18.37	18.37	1186163
2007-07-30	18.38	18.64	18.26	18.47	1134900
2007-07-31	18.66	18.75	18.19	18.19	1085690
2007-08-01	18.17	18.18	17.64	18.11	1474700
2007-08-02	18.21	18.45	17.94	18.09	1397400
2007-08-03	18.09	18.11	17.18	17.23	2684888
2007-08-06	17.54	18.10	16.63	18.09	2662900
2007-08-07	17.14	17.35	16.53	16.64	5654561
2007-08-08	16.50	16.55	13.62	15.03	15895779
2007-08-09	14.71	15.12	14.54	14.97	6103600
2007-08-10	14.94	14.96	14.04	14.77	7892500
2007-08-13	14.95	15.10	14.73	14.78	3564200
2007-08-14	14.74	14.83	14.54	14.56	2184578
2007-08-15	14.50	14.94	14.35	14.41	2234300
2007-08-16	14.38	14.43	13.38	14.07	3709631
2007-08-17	14.40	14.79	13.92	14.05	3149366
2007-08-20	14.11	14.34	13.95	14.20	2000164
2007-08-21	14.08	14.32	14.05	14.15	1276900
2007-08-22	14.17	14.33	14.11	14.24	1156100
2007-08-23	14.35	14.36	14.17	14.27	1569500
2007-08-24	14.21	14.33	14.10	14.30	1590000
2007-08-27	14.15	14.28	14.07	14.10	1829900
2007-08-28	14.11	14.20	13.85	13.91	1479000
2007-08-29	13.93	14.07	13.87	14.03	1469100
2007-08-30	13.99	14.19	13.90	13.98	1890300
2007-08-31	14.10	14.18	13.98	14.06	1488000
2007-09-04	14.17	14.22	14.02	14.09	887500
2007-09-05	14.00	14.13	13.92	14.06	1351400
2007-09-06	14.06	14.10	13.96	13.98	1315900
2007-09-07	13.82	14.00	13.64	13.77	1285100
2007-09-10	13.78	13.83	13.25	13.54	1879600
2007-09-11	13.53	13.62	13.36	13.54	1616300
2007-09-12	13.50	13.58	13.43	13.52	2348600
2007-09-13	13.61	13.87	13.41	13.85	1491200
2007-09-14	13.71	14.01	13.60	13.99	2833200
2007-09-17	13.94	13.98	13.68	13.88	833100
2007-09-18	13.89	14.18	13.77	14.15	982300
2007-09-19	14.18	14.18	13.98	14.11	1254400
2007-09-20	14.19	14.92	14.12	14.91	2379600
2007-09-21	15.08	16.01	14.90	15.83	3562800
2007-09-24	15.77	15.86	15.26	15.57	1261200
2007-09-25	15.45	15.49	15.10	15.27	1422600
2007-09-26	15.24	15.77	15.23	15.72	757700
2007-09-27	15.80	15.83	15.41	15.46	1168200
2007-09-28	16.15	16.25	15.75	16.00	2291800
2007-10-01	16.11	16.19	15.99	16.13	1530300
2007-10-02	16.15	16.15	15.89	15.98	1328000
2007-10-03	15.99	16.20	15.92	16.12	1371700
2007-10-04	16.14	16.26	15.85	15.90	817100
2007-10-05	15.85	16.01	15.55	15.79	1316600
2007-10-08	15.78	15.88	15.61	15.82	527600
2007-10-09	15.91	15.97	15.65	15.86	664200
2007-10-10	15.75	15.94	15.50	15.63	1104300
2007-10-11	15.72	15.88	15.43	15.68	1957400
2007-10-12	15.79	15.84	15.35	15.84	1176589
2007-10-15	15.95	15.95	15.49	15.79	1373900
2007-10-16	15.90	15.90	15.37	15.53	1053700
2007-10-17	15.58	15.63	15.24	15.45	1009500
2007-10-18	15.36	15.44	15.21	15.36	937600
2007-10-19	15.35	15.42	15.08	15.24	1041300
2007-10-22	15.15	15.32	15.00	15.26	903400
2007-10-23	15.25	15.31	15.06	15.23	507100
2007-10-24	15.22	15.33	14.99	15.29	763200
2007-10-25	15.29	15.29	14.53	15.01	2198900
2007-10-26	15.07	15.18	14.85	15.07	1168100
2007-10-29	15.18	15.58	15.00	15.55	1064000
2007-10-30	15.55	15.71	15.30	15.42	1539900
2007-10-31	15.49	15.86	15.34	15.79	1641300
2007-11-01	15.39	15.49	13.90	14.15	4611200
2007-11-02	14.16	14.30	13.35	13.93	3956800
2007-11-05	13.04	13.87	13.04	13.63	1213012
2007-11-06	13.71	13.82	13.48	13.79	1026200
2007-11-07	13.79	13.79	13.40	13.51	964250
2007-11-08	13.54	13.65	13.27	13.50	1405290
2007-11-09	13.42	13.94	13.29	13.79	1013700
2007-11-12	13.79	14.04	13.69	13.85	1365895
2007-11-13	13.98	14.23	13.92	14.20	898900
2007-11-14	14.20	14.52	14.06	14.14	851700
2007-11-15	14.09	14.23	13.65	14.07	1074100
2007-11-16	14.06	14.16	13.51	13.90	1515207
2007-11-19	13.76	13.76	13.14	13.23	1344526
2007-11-20	13.22	13.29	12.35	12.97	2946200
2007-11-21	12.89	13.02	12.74	12.95	1203900
2007-11-23	13.04	13.21	12.95	13.05	343300
2007-11-26	13.13	13.33	12.91	12.96	1144916
2007-11-27	12.99	13.33	12.65	13.20	1447100
2007-11-28	13.35	13.56	12.66	13.00	8860775
2007-11-29	13.00	13.24	12.96	13.12	1138200
2007-11-30	13.32	13.52	12.83	12.84	2338200
2007-12-03	12.75	13.03	12.67	12.76	1733000
2007-12-04	12.58	12.90	12.58	12.77	1283484
2007-12-05	12.97	13.05	12.68	12.85	1169942
2007-12-06	12.72	13.09	12.72	13.05	1351107
2007-12-07	13.10	13.24	12.99	13.09	643194
2007-12-10	13.10	13.27	12.91	13.06	704300
2007-12-11	13.10	13.16	12.74	12.76	840430
2007-12-12	13.00	13.16	12.41	12.60	1482749
2007-12-13	12.64	12.68	12.52	12.61	864623
2007-12-14	12.43	12.80	12.43	12.50	1411950
2007-12-17	12.38	12.61	12.31	12.32	1490591
2007-12-18	12.29	12.55	12.29	12.51	982763
2007-12-19	12.38	12.74	12.38	12.53	919491
2007-12-20	12.72	12.79	12.55	12.67	1421990
2007-12-21	12.72	12.78	12.54	12.60	1204022
2007-12-24	12.64	12.76	12.62	12.69	433100
2007-12-26	12.62	12.72	12.49	12.57	655900
2007-12-27	12.48	12.52	12.30	12.38	748877
2007-12-28	12.45	12.45	12.05	12.17	932800
2007-12-31	12.22	12.58	12.13	12.56	2865898
2008-01-02	12.58	12.64	12.34	12.45	745938
2008-01-03	12.45	12.48	11.82	11.92	1880700
2008-01-04	11.88	11.91	11.63	11.80	1069212
2008-01-07	11.85	11.85	11.49	11.65	1319216
2008-01-08	11.72	11.94	11.48	11.50	1013646
2008-01-09	11.51	11.51	10.97	11.12	1382677
2008-01-10	11.00	11.79	11.00	11.64	1038700
2008-01-11	11.53	11.64	11.06	11.26	989100
2008-01-14	11.29	11.39	11.12	11.26	1068176
2008-01-15	11.14	11.22	10.89	11.12	902931
2008-01-16	11.00	11.23	10.96	11.14	1320313
2008-01-17	11.13	11.24	10.61	10.70	936863
2008-01-18	10.74	10.77	9.88	10.02	1699700
2008-01-22	9.84	10.45	9.79	10.23	1443211
2008-01-23	10.00	10.50	9.93	10.45	1220000
2008-01-24	10.50	10.59	10.24	10.48	1010548
2008-01-25	10.48	10.56	10.07	10.38	1790332
2008-01-28	10.39	11.22	10.39	11.18	1216900
2008-01-29	11.29	12.05	11.21	12.02	1431326
2008-01-30	11.63	11.84	11.10	11.46	1829400
2008-01-31	11.27	12.12	11.24	11.98	991500
2008-02-01	11.97	12.29	11.87	12.29	1080400
2008-02-04	12.21	12.23	11.66	12.05	1443086
2008-02-05	11.87	12.12	11.72	11.92	1477703
2008-02-06	11.80	12.32	11.78	12.07	1515536
2008-02-07	12.08	12.38	11.99	12.34	1473380
2008-02-08	12.27	12.35	11.99	11.99	1049900
2008-02-11	11.95	12.03	11.48	11.58	585898
2008-02-12	11.59	11.90	11.51	11.62	923561
2008-02-13	11.78	11.86	11.30	11.67	1056274
2008-02-14	11.81	11.85	11.59	11.60	581200
2008-02-15	11.59	12.18	11.41	12.14	854470
2008-02-19	12.20	12.41	11.98	12.31	648687
2008-02-20	12.17	12.46	12.01	12.29	1017700
2008-02-21	12.37	12.48	11.95	12.07	686769
2008-02-22	12.10	12.10	11.64	12.10	595200
2008-02-25	11.13	12.18	11.13	12.07	727500
2008-02-26	11.88	12.33	11.83	12.33	645780
2008-02-27	12.22	12.49	12.12	12.47	564921
2008-02-28	12.35	12.41	12.17	12.18	506665
2008-02-29	12.04	12.15	11.73	11.73	617300
2008-03-03	11.67	11.93	11.49	11.64	668400
2008-03-04	11.38	11.41	10.11	10.49	3047249
2008-03-05	10.24	10.90	10.24	10.77	1728208
2008-03-06	10.73	10.75	10.21	10.22	1485794
2008-03-07	10.18	10.40	10.08	10.22	1382000
2008-03-10	10.21	10.37	10.11	10.12	1123060
2008-03-11	10.24	10.49	10.13	10.42	1641757
2008-03-12	10.42	10.67	10.14	10.48	1503055
2008-03-13	10.19	10.61	10.10	10.56	1429747
2008-03-14	10.61	10.68	9.92	10.06	1617708
2008-03-17	9.01	9.85	8.70	8.76	3077822
2008-03-18	9.00	9.49	8.77	9.34	2346536
2008-03-19	9.34	9.41	9.02	9.31	1589000
2008-03-20	9.44	10.01	9.31	10.01	1701860
2008-03-24	10.05	10.55	10.05	10.36	1701386
2008-03-25	10.32	10.60	10.20	10.49	1337412
2008-03-26	10.35	10.73	10.21	10.70	1987270
2008-03-27	10.70	10.81	10.32	10.32	1266600
2008-03-28	10.36	10.57	10.29	10.41	1613800
2008-03-31	10.22	10.69	9.95	10.20	3900893
2008-04-01	10.23	10.69	10.00	10.55	1933610
2008-04-02	10.70	11.34	10.70	11.29	1923500
2008-04-03	11.15	11.43	11.07	11.25	916200
2008-04-04	11.16	11.17	10.87	11.02	1088902
2008-04-07	11.04	11.41	11.04	11.26	962610
2008-04-08	11.19	11.53	11.14	11.18	1006700
2008-04-09	11.11	11.17	10.74	10.84	1983728
2008-04-10	10.76	11.05	10.69	10.87	716400
2008-04-11	10.80	11.06	10.72	10.77	687300
2008-04-14	10.76	10.79	10.53	10.55	632922
2008-04-15	10.59	10.77	10.31	10.57	987490
2008-04-16	10.76	11.32	10.56	11.27	1172182
2008-04-17	11.30	11.38	11.07	11.35	623831
2008-04-18	11.46	11.62	10.83	11.22	731382
2008-04-21	11.19	11.19	10.72	10.93	932595
2008-04-22	10.91	10.91	10.46	10.53	1176391
2008-04-23	10.58	10.59	10.19	10.30	1232913
2008-04-24	10.30	10.61	10.16	10.46	805865
2008-04-25	10.48	10.72	10.28	10.72	839209
2008-04-28	10.59	11.09	10.57	10.99	1125088
2008-04-29	10.92	11.20	10.82	11.13	826881
2008-04-30	11.04	11.71	11.00	11.65	2072268
2008-05-01	11.66	12.07	11.50	12.07	1468329
2008-05-02	12.07	12.24	11.99	12.20	1284820
2008-05-05	12.23	12.30	12.01	12.02	1134129
2008-05-06	12.05	12.31	11.77	12.23	1098240
2008-05-07	12.16	12.25	11.93	12.02	966876
2008-05-08	11.92	11.92	10.56	10.61	2128908
2008-05-09	10.57	10.77	10.13	10.48	1036362
2008-05-12	10.56	10.93	10.56	10.93	641163
2008-05-13	10.99	10.99	10.68	10.70	593294
2008-05-14	10.74	10.92	10.64	10.79	660752
2008-05-15	10.84	11.15	10.72	11.12	1074901
2008-05-16	11.21	11.26	11.05	11.19	1302668
2008-05-19	11.26	12.34	11.06	11.68	3771032
2008-05-20	11.55	12.04	11.50	11.70	2041125
2008-05-21	11.70	11.75	11.18	11.20	911714
2008-05-22	11.19	11.54	11.15	11.49	624096
2008-05-23	11.47	11.50	11.30	11.38	389498
2008-05-27	11.40	11.60	11.40	11.48	405331
2008-05-28	11.58	11.73	11.52	11.69	1155934
2008-05-29	11.71	11.91	11.60	11.83	698230
2008-05-30	11.77	11.84	11.49	11.67	1121148
2008-06-02	11.58	11.69	11.47	11.63	690139
2008-06-03	11.75	11.77	11.38	11.40	873731
2008-06-04	11.44	11.63	11.25	11.49	1034686
2008-06-05	11.49	11.77	11.30	11.61	1137049
2008-06-06	11.58	11.58	11.30	11.33	941116
2008-06-09	11.47	11.47	11.15	11.20	1291772
2008-06-10	11.17	11.43	11.15	11.35	1055747
2008-06-11	11.40	11.47	10.90	10.91	960618
2008-06-12	11.01	11.28	10.84	11.25	889155
2008-06-13	11.37	11.40	11.12	11.37	1024490
2008-06-16	11.22	11.75	11.14	11.72	934900
2008-06-17	11.80	11.95	11.44	11.44	652241
2008-06-18	11.42	11.55	11.17	11.30	823622
2008-06-19	11.30	11.39	11.05	11.24	673775
2008-06-20	11.24	11.31	10.84	10.90	828628
2008-06-23	10.93	10.97	10.50	10.50	743342
2008-06-24	10.50	10.64	10.34	10.41	835336
2008-06-25	10.50	10.84	10.41	10.59	982149
2008-06-26	10.50	10.52	10.01	10.02	842343
2008-06-27	10.01	10.07	9.62	9.91	1357285
2008-06-30	9.85	9.97	9.63	9.92	1236667
2008-07-01	9.86	10.14	9.70	9.91	1206801
2008-07-02	9.92	10.17	9.78	9.80	1107753
2008-07-03	9.86	9.92	9.56	9.58	404662
2008-07-07	9.68	9.71	9.19	9.26	855968
2008-07-08	9.24	9.51	9.17	9.51	1647905
2008-07-09	9.43	9.70	9.24	9.24	893128
2008-07-10	9.20	9.62	9.11	9.24	1019622
2008-07-11	8.95	9.26	8.77	8.97	1342687
2008-07-14	9.20	9.22	8.54	8.54	1033272
2008-07-15	8.50	8.67	8.11	8.26	1526403
2008-07-16	8.26	8.75	8.02	8.69	1665360
2008-07-17	8.80	9.12	8.00	8.98	2316633
2008-07-18	8.97	9.16	8.67	9.08	1092017
2008-07-21	9.00	9.22	8.92	8.95	901576
2008-07-22	8.85	9.28	8.70	9.28	1367975
2008-07-23	9.24	9.39	8.92	9.23	2552506
2008-07-24	9.14	9.25	8.36	8.40	2088156
2008-07-25	8.54	8.55	8.14	8.45	1040985
2008-07-28	8.50	8.66	8.02	8.05	1281437
2008-07-29	8.06	8.52	8.00	8.47	1754121
2008-07-30	8.54	8.73	8.11	8.25	1499592
2008-07-31	8.28	8.50	8.19	8.38	1640285
2008-08-01	8.50	8.58	8.31	8.40	1231136
2008-08-04	8.41	8.41	8.00	8.12	1133776
2008-08-05	8.26	8.63	8.19	8.57	1245417
2008-08-06	8.43	8.79	8.42	8.70	1239848
2008-08-07	8.51	8.66	8.41	8.52	2007953
2008-08-08	8.41	8.72	8.40	8.60	1891654
2008-08-11	8.04	10.00	8.04	9.12	4746778
2008-08-12	8.99	9.47	8.42	8.88	1792886
2008-08-13	8.75	9.01	8.75	8.93	2115310
2008-08-14	8.79	9.15	8.78	9.10	1791897
2008-08-15	9.03	9.48	9.03	9.29	1328179
2008-08-18	9.29	9.29	8.86	8.91	805164
2008-08-19	8.89	9.09	8.74	8.91	2153171
2008-08-20	8.88	8.95	8.57	8.79	1038538
2008-08-21	8.70	8.80	8.53	8.57	757234
2008-08-22	8.57	8.74	8.47	8.71	1004706
2008-08-25	8.56	8.70	8.50	8.57	878355
2008-08-26	8.53	8.79	8.50	8.79	986644
2008-08-27	8.85	9.04	8.82	9.01	1454434
2008-08-28	9.17	9.17	8.93	9.00	2126787
2008-08-29	9.00	9.08	8.89	8.97	1977591
2008-09-02	9.17	9.32	8.84	9.00	1331685
2008-09-03	9.00	9.05	8.90	9.04	1498070
2008-09-04	8.99	9.00	8.73	8.75	967324
2008-09-05	8.67	8.77	8.47	8.67	1169931
2008-09-08	8.92	9.24	8.61	8.88	1896595
2008-09-09	8.93	9.00	8.59	8.59	2624768
2008-09-10	8.65	8.77	8.42	8.59	2212783
2008-09-11	8.40	8.56	8.31	8.49	1420376
2008-09-12	8.32	8.46	8.32	8.39	1368366
2008-09-15	8.06	8.19	7.53	7.59	1513489
2008-09-16	7.53	7.75	7.23	7.63	2352862
2008-09-17	7.30	7.38	3.06	4.40	10985737
2008-09-18	4.55	7.95	3.84	7.95	7331846
2008-09-19	7.50	7.85	5.81	6.90	2624939
2008-09-22	6.89	7.48	5.62	5.62	1410445
2008-09-23	6.00	6.02	5.63	5.63	1290180
2008-09-24	6.22	6.22	4.70	4.78	2918667
2008-09-25	4.51	5.20	4.32	5.01	1798938
2008-09-26	4.80	5.13	4.32	4.99	1699157
2008-09-29	5.39	5.39	3.20	3.20	1174409
2008-09-30	4.18	4.18	3.52	3.52	1923823
2008-10-01	3.84	4.00	3.54	4.00	1648838
2008-10-02	4.01	4.08	3.60	3.60	1076207
2008-10-03	3.95	4.03	3.48	3.48	2343649
2008-10-06	3.83	3.83	2.85	2.90	2267250
2008-10-07	3.05	3.25	2.72	2.72	1390389
2008-10-08	3.20	3.20	2.31	2.66	1539835
2008-10-09	2.97	2.97	1.69	1.69	2656305
2008-10-10	1.43	2.50	1.43	2.11	4784848
2008-10-13	2.21	2.50	2.20	2.50	2256337
2008-10-14	3.10	3.13	2.55	2.85	1950915
2008-10-15	2.85	2.85	2.06	2.06	2568854
2008-10-16	2.25	2.51	2.20	2.51	2922170
2008-10-17	2.51	2.68	2.24	2.60	1747663
2008-10-20	2.81	2.81	2.39	2.52	1659929
2008-10-21	2.39	2.48	2.24	2.24	1034526
2008-10-22	2.22	2.30	1.91	1.91	1417681
2008-10-23	2.00	2.05	1.88	1.88	3121742
2008-10-24	1.84	2.22	1.65	1.84	2849155
2008-10-27	1.80	1.84	1.53	1.53	920091
2008-10-28	1.70	1.77	1.31	1.77	3310753
2008-10-29	1.78	1.85	1.63	1.85	1661529
2008-10-30	2.04	2.08	1.81	1.85	1673560
2008-10-31	1.87	2.00	1.85	1.85	1502448
2008-11-03	1.86	1.91	1.73	1.75	1681240
2008-11-04	1.84	2.04	1.71	2.04	1484161
2008-11-05	1.92	2.13	1.76	1.76	1605325
2008-11-06	2.01	3.16	1.89	2.09	3670195
2008-11-07	2.09	2.85	2.02	2.84	2671742
2008-11-10	2.83	3.03	2.38	2.38	2400937
2008-11-11	2.41	2.62	2.05	2.50	2143581
2008-11-12	2.48	2.60	2.24	2.44	2449492
2008-11-13	2.54	3.04	2.05	3.04	4580434
2008-11-14	2.85	2.94	2.56	2.68	3421357
2008-11-17	2.59	2.80	2.19	2.19	2056513
2008-11-18	2.18	2.84	2.18	2.83	2174178
2008-11-19	2.81	2.86	2.42	2.42	1984443
2008-11-20	2.51	2.61	1.78	1.78	2118149
2008-11-21	1.80	2.08	1.72	1.94	2926601
2008-11-24	2.06	2.44	1.94	2.36	2597860
2008-11-25	2.49	2.84	2.25	2.84	1413830
2008-11-26	2.79	2.97	2.32	2.93	1271060
2008-11-28	2.76	3.37	2.76	3.37	858201
2008-12-01	3.37	3.37	2.53	2.54	2319385
2008-12-02	2.62	2.86	2.50	2.86	1314446
2008-12-03	2.82	3.04	2.63	3.01	1449739
2008-12-04	2.84	3.19	2.76	2.85	1785330
2008-12-05	2.81	3.25	2.73	3.25	1298680
2008-12-08	3.29	3.50	3.07	3.44	1687540
2008-12-09	3.50	3.87	3.05	3.05	2029707
2008-12-10	3.13	3.42	3.09	3.39	1100940
2008-12-11	3.32	3.52	3.05	3.05	1413623
2008-12-12	3.08	3.27	2.93	3.26	1355893
2008-12-15	3.38	3.39	2.77	2.88	920715
2008-12-16	2.95	3.30	2.81	3.30	1228132
2008-12-17	3.32	3.53	3.21	3.46	1134293
2008-12-18	3.56	3.63	3.23	3.38	1377260
2008-12-19	3.52	3.78	3.38	3.76	1407243
2008-12-22	4.00	4.00	3.45	3.60	1651102
2008-12-23	3.59	3.84	3.49	3.57	1362744
2008-12-24	3.52	3.77	3.37	3.77	542830
2008-12-26	3.88	3.88	3.49	3.75	1034912
2008-12-29	3.69	3.98	3.45	3.68	1210869
2008-12-30	3.74	4.17	3.55	4.17	1527443
2008-12-31	4.15	5.21	4.00	5.18	2921296
2009-01-02	5.18	5.18	4.70	4.71	1826367
2009-01-05	4.41	4.63	4.12	4.45	2038004
2009-01-06	4.30	4.74	4.30	4.69	2203609
2009-01-07	4.68	4.68	4.31	4.36	1591014
2009-01-08	4.37	4.60	4.10	4.40	1002673
2009-01-09	4.40	4.44	3.96	3.96	1500856
2009-01-12	4.00	4.00	3.16	3.20	1862832
2009-01-13	3.15	3.43	3.07	3.41	1271819
2009-01-14	3.35	3.58	3.19	3.35	1588902
2009-01-15	3.29	3.61	3.09	3.37	2966697
2009-01-16	3.45	3.64	3.30	3.58	1803391
2009-01-20	3.46	3.51	2.74	2.74	3319006
2009-01-21	2.78	3.34	2.74	3.32	2325446
2009-01-22	3.21	3.21	2.68	2.76	1941791
2009-01-23	2.74	3.08	2.56	3.08	1311234
2009-01-26	3.13	3.27	2.67	2.68	1708077
2009-01-27	2.70	2.83	2.67	2.71	1151863
2009-01-28	2.80	2.98	2.64	2.85	2625357
2009-01-29	2.74	2.81	2.35	2.36	2827200
2009-01-30	2.38	2.49	2.28	2.33	2205839
2009-02-02	2.33	2.33	2.10	2.17	2272622
2009-02-03	2.17	2.24	2.03	2.03	2072254
2009-02-04	2.05	2.11	1.99	2.00	882544
2009-02-05	2.00	2.10	1.76	1.83	3906694
2009-02-06	1.88	1.94	1.69	1.92	2069181
2009-02-09	1.96	2.02	1.90	1.95	1147531
2009-02-10	1.99	2.01	1.68	1.68	1454823
2009-02-11	1.72	1.85	1.66	1.85	1174856
2009-02-12	1.85	1.87	1.71	1.80	1158839
2009-02-13	1.99	1.99	1.76	1.79	855880
2009-02-17	1.69	1.95	1.60	1.60	2111166
2009-02-18	1.63	1.73	1.60	1.67	1439527
2009-02-19	1.72	1.73	1.40	1.40	1612862
2009-02-20	1.25	1.50	1.03	1.31	1451868
2009-02-23	1.49	1.50	1.18	1.18	1340438
2009-02-24	1.20	1.54	1.18	1.54	2060371
2009-02-25	1.56	1.56	1.41	1.51	1240840
2009-02-26	1.58	1.62	1.42	1.55	1167989
2009-02-27	1.38	1.38	1.15	1.21	1730903
2009-03-02	1.10	1.13	0.48	0.51	6030325
2009-03-03	0.56	0.57	0.29	0.38	5498375
2009-03-04	0.39	0.74	0.39	0.54	4194407
2009-03-05	0.54	0.60	0.37	0.37	2773563
2009-03-06	0.47	0.48	0.37	0.38	3651074
2009-03-09	0.40	0.46	0.36	0.38	3107640
2009-03-10	0.35	0.40	0.26	0.26	11154489
2009-03-11	0.30	0.47	0.28	0.40	11714332
2009-03-12	0.40	0.42	0.31	0.34	5361610
2009-03-13	0.38	0.38	0.30	0.37	7926047
2009-03-16	0.37	0.45	0.33	0.36	6896632
2009-03-17	0.35	0.35	0.30	0.35	4160668
2009-03-18	0.35	0.47	0.32	0.47	8104847
2009-03-19	0.62	0.63	0.40	0.40	8594762
2009-03-20	0.43	0.50	0.37	0.37	4664241
2009-03-23	0.51	0.51	0.42	0.50	4932760
2009-03-24	0.47	0.85	0.43	0.72	12917140
2009-03-25	0.84	0.92	0.59	0.69	11090838
2009-03-26	0.74	0.79	0.62	0.74	6164608
2009-03-27	0.68	0.77	0.67	0.71	3098376
2009-03-30	0.65	0.73	0.60	0.68	3539200
2009-03-31	0.81	0.92	0.67	0.92	10054811
2009-04-01	0.90	1.10	0.82	1.08	8253576
2009-04-02	1.29	1.29	1.08	1.13	6452547
2009-04-03	1.12	1.35	1.02	1.35	6611896
2009-04-06	1.49	1.59	1.26	1.41	7668574
2009-04-07	1.40	1.45	1.16	1.20	4063344
2009-04-08	1.45	1.48	1.28	1.29	3994637
2009-04-09	1.45	1.49	1.30	1.49	6399304
2009-04-13	1.50	1.55	1.34	1.54	3129423
2009-04-14	1.58	1.65	1.40	1.40	3744917
2009-04-15	1.40	1.61	1.26	1.61	6533974
2009-04-16	1.68	1.73	1.55	1.68	4742416
2009-04-17	1.66	1.70	1.59	1.66	3287695
2009-04-20	1.55	1.58	1.29	1.29	3955445
2009-04-21	1.25	1.53	1.11	1.53	4259397
2009-04-22	1.41	1.57	1.34	1.44	3848096
2009-04-23	1.49	1.50	1.30	1.50	2797768
2009-04-24	1.45	1.49	1.38	1.44	2830740
2009-04-27	1.34	1.42	1.33	1.33	1575101
2009-04-28	1.30	1.38	1.30	1.32	1778353
2009-04-29	1.35	1.47	1.33	1.46	2466554
2009-04-30	1.49	1.60	1.45	1.60	3707193
2009-05-01	1.57	1.59	1.45	1.49	2387033
2009-05-04	1.56	1.65	1.51	1.65	4008639
2009-05-05	1.64	1.92	1.58	1.80	4383523
2009-05-06	1.94	2.15	1.73	2.10	5510700
2009-05-07	2.41	2.49	2.02	2.08	4867125
2009-05-08	2.16	2.69	2.05	2.69	6025703
2009-05-11	3.40	3.90	3.20	3.25	15640185
2009-05-12	3.48	3.51	2.90	3.05	7417234
2009-05-13	2.97	2.98	2.28	2.28	7991487
2009-05-14	2.35	2.90	2.29	2.67	8958912
2009-05-15	2.81	3.05	2.51	2.54	6248885
2009-05-18	2.63	2.90	2.63	2.90	5234897
2009-05-19	2.94	3.15	2.80	2.94	4742267
2009-05-20	3.00	3.10	2.71	2.73	5221944
2009-05-21	2.59	2.86	2.51	2.86	2805457
2009-05-22	2.92	2.92	2.65	2.68	2647452
2009-05-26	2.67	2.77	2.51	2.77	3404959
2009-05-27	2.75	2.85	2.52	2.59	3000397
2009-05-28	2.68	2.69	2.36	2.57	3876528
2009-05-29	2.55	2.58	2.29	2.41	4282844
2009-06-01	2.48	2.66	2.41	2.60	3914590
2009-06-02	2.66	2.80	2.46	2.73	3174473
2009-06-03	2.60	2.78	2.56	2.56	2762568
2009-06-04	2.66	2.69	2.56	2.66	2750697
2009-06-05	2.66	2.72	2.55	2.56	2888291
2009-06-08	2.55	2.61	2.40	2.49	1902013
2009-06-09	2.50	2.51	2.38	2.40	2442979
2009-06-10	2.42	2.50	2.38	2.38	2396821
2009-06-11	2.37	2.47	2.33	2.42	2146002
2009-06-12	2.40	2.45	2.35	2.40	1928438
2009-06-15	2.41	2.41	2.17	2.17	3235227
2009-06-16	2.20	2.28	1.96	1.96	3207539
2009-06-17	2.05	2.06	1.68	1.91	4369455
2009-06-18	1.94	2.10	1.81	2.01	2150877
2009-06-19	2.05	2.18	1.96	2.10	3307259
2009-06-22	2.05	2.09	1.95	2.00	3511872
2009-06-23	1.98	2.08	1.72	1.82	3346049
2009-06-24	1.92	1.98	1.85	1.89	3102761
2009-06-25	1.83	1.94	1.80	1.87	4161782
2009-06-26	1.90	2.55	1.86	2.40	25920490
2009-06-29	2.30	2.35	2.15	2.24	7477332
2009-06-30	2.26	2.46	2.19	2.37	5162057
2009-07-01	2.37	2.52	2.37	2.46	4191466
2009-07-02	2.46	2.47	2.25	2.30	3279227
2009-07-06	2.21	2.28	2.10	2.16	2699158
2009-07-07	2.11	2.19	1.95	1.99	3541420
2009-07-08	2.01	2.09	1.79	1.91	3621336
2009-07-09	1.94	2.02	1.91	1.91	1832600
2009-07-10	1.85	2.01	1.81	1.84	2174353
2009-07-13	1.90	2.06	1.81	2.05	2082362
2009-07-14	2.05	2.18	2.03	2.11	2150103
2009-07-15	2.25	2.38	2.21	2.29	3725592
2009-07-16	2.19	2.24	2.00	2.09	4649260
2009-07-17	2.03	2.10	1.85	1.93	6272417
2009-07-20	1.99	2.09	1.96	1.96	3488659
2009-07-21	1.97	2.02	1.93	2.00	5330804
2009-07-22	1.99	2.02	1.96	1.97	1437460
2009-07-23	2.02	2.06	1.97	2.03	2999566
2009-07-24	2.00	2.14	1.94	1.95	4570862
2009-07-27	1.98	2.03	1.89	1.92	4188578
2009-07-28	1.90	1.97	1.86	1.90	4809721
2009-07-29	2.37	2.91	2.22	2.58	37378641
2009-07-30	2.76	3.25	2.61	2.89	21162960
2009-07-31	3.03	3.25	2.91	3.11	13458035
2009-08-03	3.27	3.68	3.25	3.68	11533940
2009-08-04	3.88	4.00	3.52	3.60	13826145
2009-08-05	3.83	3.88	3.01	3.33	20460619
2009-08-06	3.39	3.46	3.15	3.16	6986779
2009-08-07	3.17	3.49	2.94	3.31	12241223
2009-08-10	3.24	3.58	3.21	3.36	7326512
2009-08-11	3.36	3.43	3.14	3.18	5506881
2009-08-12	3.18	3.31	3.18	3.23	3874411
2009-08-13	3.30	3.40	3.19	3.33	3141256
2009-08-14	3.28	3.37	3.18	3.25	3453651
2009-08-17	3.08	3.14	2.79	2.93	5842112
2009-08-18	3.05	3.22	2.97	3.21	5108159
2009-08-19	3.08	3.29	3.05	3.25	4573437
2009-08-20	3.23	3.43	3.21	3.33	6220892
2009-08-21	3.41	3.50	3.35	3.43	4396691
2009-08-24	3.47	3.59	3.35	3.59	6550512
2009-08-25	3.59	4.49	3.56	4.38	22139572
2009-08-26	4.26	4.60	4.11	4.30	13583902
2009-08-27	4.39	4.60	4.12	4.51	7514618
2009-08-28	4.59	4.75	4.28	4.31	8624273
2009-08-31	4.16	4.54	4.01	4.29	6606806
2009-09-01	4.36	4.45	3.92	3.98	6221044
2009-09-02	3.92	4.02	3.71	3.86	3836125
2009-09-03	3.98	4.08	3.86	3.95	2513547
2009-09-04	3.96	4.10	3.93	4.08	2477251
2009-09-08	4.16	4.29	4.10	4.14	2476271
2009-09-09	4.15	4.24	4.08	4.13	3734769
2009-09-10	4.14	4.55	4.05	4.49	6876281
2009-09-11	4.52	4.60	4.37	4.58	5184085
2009-09-14	4.54	5.10	4.43	5.06	8102199
2009-09-15	5.16	5.32	5.09	5.11	9677617
2009-09-16	5.29	6.24	5.20	5.95	18319856
2009-09-17	6.05	6.31	5.60	6.04	14083453
2009-09-18	6.12	6.14	5.70	5.87	5680567
2009-09-21	5.69	5.88	5.61	5.79	4045682
2009-09-22	5.88	6.00	5.76	5.80	5154194
2009-09-23	5.80	5.83	5.47	5.49	4502151
2009-09-24	5.47	5.57	5.06	5.20	8779361
2009-09-25	5.15	5.31	5.03	5.04	5201529
2009-09-28	5.08	5.50	5.01	5.50	4547796
2009-09-29	5.55	5.85	5.34	5.39	5993323
2009-09-30	5.45	5.53	5.17	5.26	5329156
2009-10-01	5.24	5.28	4.72	4.75	6404812
2009-10-02	4.55	5.18	4.40	5.15	7939154
2009-10-05	5.20	5.42	5.15	5.29	5315850
2009-10-06	5.48	5.50	5.01	5.19	7336456
2009-10-07	5.15	5.19	5.01	5.09	4739853
2009-10-08	5.27	5.30	5.09	5.10	3958467
2009-10-09	5.08	5.16	5.00	5.14	4012632
2009-10-12	5.20	5.27	5.08	5.12	4110346
2009-10-13	5.06	5.12	4.91	4.99	6439689
2009-10-14	6.28	6.50	5.99	6.46	40573091
2009-10-15	6.35	6.99	6.26	6.85	20437368
2009-10-16	6.77	7.04	6.36	6.53	17507134
2009-10-19	6.71	6.72	6.43	6.54	6632867
2009-10-20	6.52	6.65	6.22	6.28	6174353
2009-10-21	6.18	6.45	6.18	6.20	5616762
2009-10-22	6.29	6.29	5.87	6.24	5695496
2009-10-23	6.42	6.51	6.01	6.07	5712736
2009-10-26	6.08	6.19	5.66	5.68	6642844
2009-10-27	5.70	5.76	5.39	5.49	8018885
2009-10-28	5.49	5.49	5.12	5.21	7396655
2009-10-29	5.40	5.56	5.20	5.51	6925194
2009-10-30	5.67	5.67	5.16	5.21	9458582
2009-11-02	5.31	5.64	4.91	5.17	7715880
2009-11-03	5.03	5.46	5.00	5.43	5768630
2009-11-04	5.62	5.70	5.34	5.39	7766247
2009-11-05	5.56	5.62	5.03	5.10	10007977
2009-11-06	5.02	5.14	4.91	5.09	6126315
2009-11-09	5.20	5.35	5.12	5.33	6609020
2009-11-10	5.29	5.40	5.16	5.26	7862733
2009-11-11	5.37	5.50	5.30	5.40	5392283
2009-11-12	5.40	5.48	5.27	5.33	6760769
2009-11-13	5.34	5.41	5.14	5.24	3891170
2009-11-16	5.36	5.41	5.25	5.29	3861960
2009-11-17	5.21	5.35	5.18	5.30	3109876
2009-11-18	5.25	5.44	5.25	5.35	4341166
2009-11-19	5.20	5.29	5.08	5.18	5562027
2009-11-20	5.13	5.20	5.02	5.03	3258879
2009-11-23	5.15	5.18	5.03	5.05	4481944
2009-11-24	5.08	5.13	4.94	4.96	4316254
2009-11-25	4.96	5.02	4.86	4.89	3781082
2009-11-27	4.68	4.77	4.58	4.58	2734271
2009-11-30	4.65	4.82	4.64	4.79	7644593
2009-12-01	4.90	5.15	4.83	5.14	8624010
2009-12-02	5.14	5.24	5.09	5.22	4105925
2009-12-03	5.27	5.33	5.07	5.10	4811138
2009-12-04	5.21	5.27	5.11	5.24	5003900
2009-12-07	5.25	5.25	5.13	5.16	2919284
2009-12-08	4.90	5.02	4.80	4.84	7450428
2009-12-09	4.85	4.90	4.66	4.78	3695980
2009-12-10	4.79	4.86	4.74	4.79	2680784
2009-12-11	4.82	4.82	4.64	4.75	3169469
2009-12-14	4.74	4.94	4.68	4.94	3309680
2009-12-15	4.76	5.06	4.65	4.81	7715819
2009-12-16	4.85	5.16	4.83	5.14	6840198
2009-12-17	5.00	5.15	4.92	4.97	37507651
2009-12-18	4.99	5.02	4.85	4.92	7192685
2009-12-21	4.95	4.99	4.85	4.89	4755299
2009-12-22	4.90	4.95	4.87	4.88	3922100
2009-12-23	4.88	5.12	4.87	5.08	7807994
2009-12-24	5.15	5.15	5.02	5.08	1310342
2009-12-28	5.07	5.13	4.97	5.03	2658359
2009-12-29	5.05	5.15	5.01	5.07	3080014
2009-12-30	5.05	5.11	4.99	5.04	2211790
2009-12-31	5.04	5.05	5.00	5.00	2645163
2010-01-04	5.02	5.30	5.02	5.26	6993404
2010-01-05	5.27	5.27	5.13	5.18	5593703
2010-01-06	5.17	5.21	5.11	5.15	6584387
2010-01-07	5.12	5.54	5.10	5.50	10282434
2010-01-08	5.48	5.63	5.41	5.61	5935895
2010-01-11	5.67	5.74	5.54	5.59	4444460
2010-01-12	5.57	5.65	5.32	5.44	4474682
2010-01-13	5.50	5.55	5.27	5.47	3007265
2010-01-14	5.46	5.53	5.39	5.46	2927403
2010-01-15	5.42	5.49	5.32	5.38	3059681
2010-01-19	5.37	5.42	5.27	5.41	2846781
2010-01-20	5.36	5.41	5.26	5.28	3282414
2010-01-21	5.28	5.34	5.03	5.05	6733294
2010-01-22	5.04	5.06	4.75	4.85	6631147
2010-01-25	4.96	5.00	4.81	4.93	4393453
2010-01-26	4.90	5.02	4.79	4.83	3813358
2010-01-27	4.83	4.98	4.78	4.98	3849068
2010-01-28	4.97	4.99	4.81	4.93	3196236
2010-01-29	4.94	5.05	4.75	4.76	8419699
2010-02-01	4.80	4.86	4.74	4.81	2476645
2010-02-02	4.80	5.04	4.72	4.98	4335957
2010-02-03	4.96	5.01	4.82	4.84	2540331
2010-02-04	4.84	4.88	4.41	4.43	7336618
2010-02-05	4.44	4.54	4.18	4.52	8876757
2010-02-08	4.52	4.53	4.35	4.40	3761844
2010-02-09	4.49	4.54	4.37	4.40	4054380
2010-02-10	4.40	4.50	4.30	4.50	3122830
2010-02-11	4.47	4.59	4.40	4.58	3817871
2010-02-12	4.50	4.67	4.46	4.67	3116727
2010-02-16	4.60	4.83	4.60	4.82	2958936
2010-02-17	4.86	5.19	4.83	5.17	4837249
2010-02-18	5.10	5.25	5.00	5.24	3650173
2010-02-19	5.18	5.34	5.16	5.31	3367103
2010-02-22	5.35	5.40	5.25	5.31	2719143
2010-02-23	5.29	5.33	5.07	5.09	3826143
2010-02-24	5.13	5.30	5.10	5.28	2925383
2010-02-25	5.18	5.34	5.05	5.33	3045953
2010-02-26	5.18	5.24	4.88	4.98	7738122
2010-03-01	5.00	5.08	4.94	4.97	4180199
2010-03-02	4.99	5.05	4.95	4.98	2842673
2010-03-03	4.98	5.28	4.95	5.13	4395433
2010-03-04	5.21	5.83	5.16	5.75	10657144
2010-03-05	5.82	5.99	5.70	5.99	8254120
2010-03-08	6.02	6.04	5.82	5.92	6947511
2010-03-09	5.87	6.09	5.80	6.03	5598202
2010-03-10	6.03	6.32	6.03	6.23	4436971
2010-03-11	6.16	6.32	6.14	6.31	3272433
2010-03-12	6.38	6.44	6.25	6.31	3003269
2010-03-15	6.27	6.31	6.08	6.23	3232927
2010-03-16	6.26	6.50	6.22	6.47	2781838
2010-03-17	6.49	6.58	6.42	6.43	5688074
2010-03-18	6.40	6.63	6.37	6.45	4216860
2010-03-19	6.48	6.48	5.87	5.88	9196946
2010-03-22	5.97	6.22	5.73	6.08	5741860
2010-03-23	6.10	6.16	5.91	6.08	4629861
2010-03-24	6.12	6.19	5.96	6.15	4247907
2010-03-25	6.21	6.44	6.08	6.09	4277781
2010-03-26	6.14	6.34	6.11	6.12	3094213
2010-03-29	6.21	6.40	6.17	6.39	3793459
2010-03-30	6.41	6.49	6.18	6.23	2982763
2010-03-31	6.21	6.30	6.16	6.22	6799673
2010-04-01	6.28	6.35	6.21	6.25	3020217
2010-04-05	6.34	6.39	6.25	6.33	3423861
2010-04-06	6.28	6.47	6.28	6.43	3214161
2010-04-07	6.40	6.56	6.36	6.49	3254525
2010-04-08	6.43	6.64	6.36	6.52	3216448
2010-04-09	6.54	6.66	6.52	6.57	3042799
2010-04-12	6.58	6.62	6.48	6.53	3220373
2010-04-13	6.52	6.59	6.28	6.45	2923955
2010-04-14	6.53	6.62	6.48	6.60	2954807
2010-04-15	6.67	6.67	6.50	6.50	3066144
2010-04-16	6.49	6.50	5.97	6.17	6740979
2010-04-19	6.10	6.25	5.97	6.21	4768440
2010-04-20	6.26	6.32	6.17	6.32	3308762
2010-04-21	6.29	6.30	6.07	6.16	2683658
2010-04-22	6.09	6.31	6.00	6.31	3541539
2010-04-23	6.34	6.46	6.29	6.41	2102076
2010-04-26	6.45	6.50	6.26	6.27	3073936
2010-04-27	6.20	6.25	5.87	5.89	5029607
2010-04-28	6.00	6.14	5.90	5.95	4492021
2010-04-29	6.03	6.15	6.02	6.11	2468943
2010-04-30	6.10	6.15	5.90	5.90	3130517
2010-05-03	6.02	6.09	5.86	6.07	3037787
2010-05-04	6.01	6.02	5.72	5.81	4926875
2010-05-05	5.85	6.59	5.70	6.16	10051639
2010-05-06	6.08	6.26	4.30	5.75	8047947
2010-05-07	5.68	5.87	5.26	5.32	10462233
2010-05-10	5.82	6.06	5.70	6.05	5819175
2010-05-11	5.99	6.20	5.88	6.07	5080205
2010-05-12	6.11	6.29	6.05	6.25	3337044
2010-05-13	6.19	6.29	6.05	6.07	2735637
2010-05-14	6.01	6.03	5.73	5.83	3687161
2010-05-17	5.89	5.94	5.44	5.75	5370377
2010-05-18	5.89	5.96	5.60	5.64	3779338
2010-05-19	5.59	5.78	5.37	5.48	6473007
2010-05-20	5.27	5.32	4.97	4.99	6847546
2010-05-21	4.83	5.31	4.81	5.19	5013332
2010-05-24	5.21	5.43	5.04	5.08	3871715
2010-05-25	4.83	5.21	4.83	5.20	5187590
2010-05-26	5.27	5.39	5.14	5.19	3282412
2010-05-27	5.39	5.78	5.34	5.76	3847609
2010-05-28	5.71	5.81	5.54	5.61	3067430
2010-06-01	5.53	5.83	5.39	5.39	3038944
2010-06-02	5.42	5.64	5.42	5.63	2423341
2010-06-03	5.67	5.72	5.53	5.64	1714455
2010-06-04	5.49	5.50	5.12	5.14	3478364
2010-06-07	5.18	5.25	4.84	4.85	3717635
2010-06-08	4.96	5.09	4.84	5.07	4741425
2010-06-09	5.10	5.17	4.92	4.95	2922080
2010-06-10	5.02	5.30	5.02	5.30	2427321
2010-06-11	5.14	5.32	5.14	5.32	1657123
2010-06-14	5.50	5.66	5.41	5.44	2801126
2010-06-15	5.55	5.86	5.50	5.85	3005247
2010-06-16	5.76	5.88	5.65	5.81	2907787
2010-06-17	5.86	5.91	5.71	5.79	2738149
2010-06-18	5.82	5.97	5.78	5.95	4108966
2010-06-21	6.13	6.13	5.75	5.82	2755378
2010-06-22	5.87	5.95	5.58	5.61	2545345
2010-06-23	5.61	5.69	5.43	5.50	2909625
2010-06-24	5.44	5.65	5.34	5.41	2818199
2010-06-25	5.48	5.53	5.31	5.44	6946209
2010-06-28	5.46	5.57	5.38	5.43	1857020
2010-06-29	5.27	5.30	4.96	5.01	3916831
2010-06-30	5.00	5.15	4.95	4.95	3137737
2010-07-01	4.86	4.98	4.58	4.80	4832015
2010-07-02	4.85	4.89	4.74	4.82	2636715
2010-07-06	4.96	5.01	4.65	4.73	4433539
2010-07-07	4.75	5.01	4.71	5.01	4434572
2010-07-08	5.09	5.18	4.97	5.17	2570992
2010-07-09	5.15	5.29	5.09	5.28	1530035
2010-07-12	5.26	5.36	5.15	5.27	2232967
2010-07-13	5.40	5.45	5.30	5.38	2592203
2010-07-14	5.32	5.45	5.21	5.31	2103122
2010-07-15	5.30	5.30	5.04	5.16	1717189
2010-07-16	5.07	5.07	4.76	4.84	3078493
2010-07-19	4.86	4.91	4.71	4.82	2786860
2010-07-20	4.70	5.08	4.70	5.07	3242406
2010-07-21	5.11	5.14	4.90	4.96	2560719
2010-07-22	5.07	5.23	5.04	5.19	1953910
2010-07-23	5.14	5.40	5.09	5.36	2249618
2010-07-26	5.35	5.47	5.33	5.43	2808004
2010-07-27	5.50	5.58	5.42	5.47	1729474
2010-07-28	5.41	5.50	5.22	5.25	1672948
2010-07-29	5.31	5.43	5.18	5.37	1779367
2010-07-30	5.24	5.48	5.22	5.37	1616361
2010-08-02	5.53	5.65	5.44	5.64	1934596
2010-08-03	5.61	5.64	5.30	5.30	2043328
2010-08-04	5.55	5.73	5.53	5.65	4995997
2010-08-05	5.55	5.65	5.48	5.60	1697469
2010-08-06	5.50	5.55	5.22	5.50	2807421
2010-08-09	5.58	5.60	5.47	5.54	1977860
2010-08-10	5.42	5.47	5.30	5.35	1749397
2010-08-11	5.16	5.25	5.02	5.03	3404890
2010-08-12	4.92	5.16	4.91	5.07	3406794
2010-08-13	5.05	5.15	4.97	4.97	2225503
2010-08-16	4.95	5.08	4.92	5.01	2627282
2010-08-17	5.11	5.11	4.91	4.96	3913501
2010-08-18	4.93	5.03	4.87	4.96	1895934
2010-08-19	4.91	4.96	4.78	4.80	2547003
2010-08-20	4.77	4.85	4.69	4.75	2260304
2010-08-23	4.83	4.90	4.64	4.83	3118509
2010-08-24	4.69	4.86	4.69	4.80	3972349
2010-08-25	4.73	4.86	4.67	4.83	2366808
2010-08-26	4.85	4.90	4.67	4.67	2588325
2010-08-27	4.76	4.87	4.62	4.86	1980127
2010-08-30	4.83	4.85	4.65	4.65	1836773
2010-08-31	4.63	4.74	4.63	4.73	1789352
2010-09-01	4.76	5.10	4.76	5.09	3184400
2010-09-02	5.06	5.23	5.00	5.22	2236027
2010-09-03	5.33	5.38	5.17	5.35	2645458
2010-09-07	5.30	5.33	5.14	5.22	2102926
2010-09-08	5.23	5.35	5.22	5.28	1491945
2010-09-09	5.42	5.42	5.18	5.25	1902210
2010-09-10	5.30	5.35	5.23	5.31	1661489
2010-09-13	5.40	5.48	5.37	5.47	2100370
2010-09-14	5.45	5.45	5.33	5.34	1657032
2010-09-15	5.29	5.37	5.19	5.34	1139242
2010-09-16	5.31	5.32	5.21	5.24	1039306
2010-09-17	5.31	5.34	5.08	5.34	5228894
2010-09-20	5.32	5.64	5.28	5.62	4011064
2010-09-21	5.61	5.78	5.55	5.71	5509615
2010-09-22	5.65	5.68	5.42	5.49	3003119
2010-09-23	5.43	5.46	5.21	5.23	2156839
2010-09-24	5.53	5.62	5.48	5.58	3117066
2010-09-27	5.58	5.58	5.48	5.54	1534360
2010-09-28	5.58	5.58	5.34	5.51	2324950
2010-09-29	5.46	5.60	5.42	5.53	2038530
2010-09-30	5.57	5.62	5.40	5.54	2277424
2010-10-01	5.58	5.58	5.36	5.40	2683796
2010-10-04	5.38	5.44	5.25	5.26	1495620
2010-10-05	5.35	5.45	5.22	5.42	3200172
2010-10-06	5.39	5.52	5.38	5.49	2464794
2010-10-07	5.57	5.58	5.42	5.49	1689217
2010-10-08	5.49	5.56	5.42	5.55	1908153
2010-10-11	5.54	5.58	5.50	5.55	1505956
2010-10-12	5.51	5.53	5.41	5.49	1860779
2010-10-13	5.54	5.64	5.49	5.55	2371950
2010-10-14	5.49	5.58	5.44	5.49	1435641
2010-10-15	5.57	5.57	5.32	5.32	2362351
2010-10-18	5.33	5.53	5.33	5.45	1476517
2010-10-19	5.31	5.43	5.23	5.26	1982196
2010-10-20	5.30	5.42	5.30	5.37	1627715
2010-10-21	5.42	5.57	5.37	5.53	3411041
2010-10-22	5.55	5.60	5.50	5.54	1043199
2010-10-25	5.60	5.65	5.53	5.55	1239479
2010-10-26	5.49	5.55	5.45	5.55	1123418
2010-10-27	5.47	5.56	5.44	5.52	1407849
2010-10-28	5.59	5.61	5.45	5.52	975656
2010-10-29	5.50	5.50	5.42	5.44	912031
2010-11-01	5.46	5.52	5.36	5.44	1477327
2010-11-02	5.49	5.59	5.44	5.59	1534261
2010-11-03	5.76	5.83	5.60	5.79	3527262
2010-11-04	5.89	5.99	5.83	5.99	3472090
2010-11-05	5.97	6.18	5.95	6.05	1663199
2010-11-08	5.97	6.02	5.88	5.99	1755495
2010-11-09	6.02	6.02	5.80	5.86	1756569
2010-11-10	5.89	6.02	5.84	5.94	1817803
2010-11-11	5.86	6.01	5.86	5.96	1563531
2010-11-12	5.87	5.95	5.82	5.83	2057977
2010-11-15	5.91	5.92	5.78	5.78	1469706
2010-11-16	5.73	5.78	5.51	5.56	2070282
2010-11-17	5.59	5.64	5.53	5.56	1039003
2010-11-18	5.69	5.76	5.66	5.71	1389557
2010-11-19	5.69	5.81	5.63	5.75	1141976
2010-11-22	5.72	5.83	5.65	5.81	1389520
2010-11-23	5.66	5.73	5.61	5.72	1918756
2010-11-24	5.75	5.87	5.73	5.87	1117535
2010-11-26	5.79	5.88	5.74	5.81	845298
2010-11-29	5.76	5.83	5.66	5.79	1201181
2010-11-30	5.71	5.85	5.69	5.85	2248128
2010-12-01	5.94	6.06	5.91	6.03	2185447
2010-12-02	6.03	6.19	5.99	6.18	1846909
2010-12-03	6.14	6.25	6.09	6.25	1215103
2010-12-06	6.24	6.34	6.20	6.30	850892
2010-12-07	6.36	6.44	6.25	6.29	1985261
2010-12-08	6.32	6.50	6.27	6.43	2173647
2010-12-09	6.49	6.84	6.46	6.69	4987959
2010-12-10	6.73	6.80	6.63	6.80	1560855
2010-12-13	6.85	6.88	6.66	6.66	1814426
2010-12-14	6.71	6.86	6.69	6.69	1813375
2010-12-15	6.71	6.87	6.68	6.72	1493021
2010-12-16	6.77	6.88	6.69	6.88	1438467
2010-12-17	6.86	6.86	6.61	6.65	2289538
2010-12-20	6.72	6.78	6.65	6.74	1202699
2010-12-21	6.78	6.88	6.65	6.87	3766897
2010-12-22	6.90	7.08	6.85	6.99	1684688
2010-12-23	7.04	7.13	6.84	6.90	1267747
2010-12-27	6.86	7.05	6.86	7.03	762643
2010-12-28	7.02	7.04	6.86	6.93	849540
2010-12-29	6.97	7.03	6.86	6.87	775555
2010-12-30	6.87	6.95	6.84	6.87	677640
2010-12-31	6.83	6.86	6.76	6.78	881952
2011-01-03	6.86	7.14	6.86	7.12	2201573
2011-01-04	7.15	7.17	6.92	7.00	1349393
2011-01-05	7.00	7.22	6.96	7.19	1621322
2011-01-06	7.17	7.21	6.94	6.97	1103061
2011-01-07	7.01	7.12	6.87	7.05	1468782
2011-01-10	7.00	7.03	6.85	6.91	1628404
2011-01-11	7.00	7.00	6.90	6.97	894210
2011-01-12	7.05	7.09	6.95	7.02	1291533
2011-01-13	7.04	7.06	6.96	7.00	1167191
2011-01-14	6.97	7.04	6.93	7.01	791645
2011-01-18	6.99	7.02	6.94	6.94	1000649
2011-01-19	6.91	6.94	6.61	6.67	3317685
2011-01-20	6.62	6.73	6.51	6.55	1198748
2011-01-21	6.66	6.66	6.47	6.47	1690065
2011-01-24	6.48	6.78	6.40	6.72	5662821
2011-01-25	6.65	6.66	6.50	6.58	1654383
2011-01-26	6.62	6.67	6.52	6.55	1825184
2011-01-27	6.56	6.61	6.50	6.53	1493681
2011-01-28	6.54	6.57	6.30	6.30	2130506
2011-01-31	6.33	6.42	6.28	6.33	1579395
2011-02-01	6.39	6.57	6.36	6.49	2674057
2011-02-02	6.44	6.54	6.36	6.36	947989
2011-02-03	6.36	6.38	6.23	6.28	1075568
2011-02-04	6.31	6.38	6.23	6.31	1678617
2011-02-07	6.33	6.54	6.33	6.46	945878
2011-02-08	6.43	6.58	6.35	6.53	2204350
2011-02-09	6.47	6.52	6.40	6.51	1419680
2011-02-10	6.42	6.47	6.32	6.32	1284186
2011-02-11	6.33	6.46	6.28	6.46	1297421
2011-02-14	6.47	6.49	6.41	6.47	855867
2011-02-15	6.45	6.58	6.42	6.53	1425708
2011-02-16	6.58	6.64	6.53	6.54	1091432
2011-02-17	6.54	6.68	6.50	6.62	1115171
2011-02-18	6.65	6.65	6.46	6.49	1339806
2011-02-22	6.42	6.50	6.34	6.36	2256302
2011-02-23	6.76	7.15	6.65	6.88	6958325
2011-02-24	6.90	6.99	6.66	6.83	4400083
2011-02-25	6.84	7.02	6.80	7.02	3444204
2011-02-28	7.05	7.24	6.96	7.24	4131545
2011-03-01	7.29	7.33	7.17	7.25	4181292
2011-03-02	7.27	7.29	7.18	7.25	3028686
2011-03-03	7.26	7.47	7.26	7.44	2439123
2011-03-04	7.38	7.43	7.22	7.26	2316044
2011-03-07	7.33	7.34	7.12	7.22	2351792
2011-03-08	7.26	7.43	7.19	7.38	1496524
2011-03-09	7.36	7.40	7.24	7.29	1367157
2011-03-10	7.18	7.23	7.09	7.13	2500875
2011-03-11	7.04	7.19	6.99	7.15	1381613
2011-03-14	6.95	7.02	6.88	6.95	2375424
2011-03-15	6.74	6.95	6.68	6.92	1961352
2011-03-16	6.98	6.98	6.74	6.79	3129098
2011-03-17	6.94	6.99	6.73	6.77	1339306
2011-03-18	6.87	6.98	6.84	6.96	2027069
2011-03-21	7.05	7.10	6.94	7.08	1150724
2011-03-22	7.09	7.18	7.06	7.17	2018567
2011-03-23	7.14	7.17	7.01	7.08	2052467
2011-03-24	7.12	7.23	7.07	7.19	1292217
2011-03-25	7.19	7.30	7.07	7.22	1475055
2011-03-28	7.27	7.27	7.14	7.15	851306
2011-03-29	7.13	7.23	7.07	7.21	1083603
2011-03-30	7.28	7.47	7.22	7.42	2086971
2011-03-31	7.40	7.60	7.36	7.51	2092147
2011-04-01	7.59	7.70	7.57	7.63	1314503
2011-04-04	7.68	7.77	7.66	7.71	2118295
2011-04-05	7.70	7.79	7.62	7.76	1856098
2011-04-06	7.78	8.02	7.78	7.97	3053064
2011-04-07	7.99	8.05	7.84	7.88	1893208
2011-04-08	7.95	8.00	7.68	7.83	2088806
2011-04-11	7.85	7.92	7.79	7.81	1125794
2011-04-12	7.74	7.76	7.62	7.62	1489783
2011-04-13	7.72	7.78	7.37	7.45	1608459
2011-04-14	7.36	7.50	7.32	7.49	1749733
2011-04-15	7.48	7.50	7.26	7.30	3289668
2011-04-18	7.15	7.32	7.12	7.24	3408573
2011-04-19	7.26	7.31	7.13	7.22	1326556
2011-04-20	7.34	7.59	7.34	7.41	2069068
2011-04-21	7.46	7.51	7.42	7.50	1021143
2011-04-25	7.47	7.91	7.43	7.82	2297984
2011-04-26	7.86	7.96	7.81	7.81	3332500
2011-04-27	7.85	7.85	7.76	7.85	1411137
2011-04-28	7.85	8.04	7.85	7.95	1233595
2011-04-29	7.96	8.13	7.90	8.06	2212458
2011-05-02	8.12	8.15	7.97	8.04	1860324
2011-05-03	8.06	8.34	7.90	7.92	4486731
2011-05-04	7.93	7.95	7.65	7.72	3324618
2011-05-05	7.67	7.82	7.54	7.78	3521583
2011-05-06	7.87	7.94	7.63	7.70	2485174
2011-05-09	7.69	7.84	7.66	7.84	2673520
2011-05-10	7.88	7.89	7.76	7.81	1430709
2011-05-11	7.81	8.01	7.70	7.95	3680755
2011-05-12	7.86	7.92	7.72	7.77	2581813
2011-05-13	7.79	7.87	7.56	7.61	1818282
2011-05-16	7.53	7.86	7.50	7.66	1458160
2011-05-17	7.61	7.68	7.48	7.52	2207560
2011-05-18	7.55	7.58	7.42	7.49	3281370
2011-05-19	7.51	7.90	7.51	7.79	5287290
2011-05-20	7.74	7.76	7.57	7.60	2366910
2011-05-23	7.38	7.51	7.30	7.42	2223543
2011-05-24	7.47	7.64	7.43	7.50	2278121
2011-05-25	7.47	7.59	7.41	7.49	2357235
2011-05-26	7.45	7.67	7.43	7.59	1501080
2011-05-27	7.62	7.75	7.57	7.64	1217909
2011-05-31	7.75	7.87	7.70	7.74	1940197
2011-06-01	7.74	7.78	7.41	7.43	2635041
2011-06-02	7.38	7.61	7.38	7.55	1580823
2011-06-03	7.41	7.49	7.31	7.43	3158559
2011-06-06	7.41	7.42	7.22	7.34	2432105
2011-06-07	7.38	7.47	7.24	7.24	1275706
2011-06-08	7.20	7.31	7.16	7.24	1724405
2011-06-09	7.28	7.34	7.21	7.28	1029666
2011-06-10	7.23	7.27	7.08	7.13	2675395
2011-06-13	7.14	7.28	6.97	7.20	3133681
2011-06-14	7.29	7.53	7.26	7.39	2812208
2011-06-15	7.29	7.37	7.21	7.26	5130533
2011-06-16	7.27	7.36	7.12	7.19	5167410
2011-06-17	7.26	7.33	7.10	7.20	4756442
2011-06-20	7.20	7.50	7.15	7.38	3526026
2011-06-21	7.46	7.63	7.44	7.50	3861947
2011-06-22	7.46	7.72	7.43	7.54	2672734
2011-06-23	7.43	7.43	7.20	7.32	3293027
2011-06-24	7.38	7.48	7.20	7.24	3923957
2011-06-27	7.22	7.38	7.22	7.27	1573640
2011-06-28	7.32	7.57	7.31	7.57	2092722
2011-06-29	7.61	7.75	7.53	7.75	1785510
2011-06-30	7.76	7.92	7.75	7.91	4384738
2011-07-01	7.94	8.15	7.91	8.04	2634277
2011-07-05	8.04	8.07	7.82	7.93	2442791
2011-07-06	7.92	8.06	7.86	8.02	1535791
2011-07-07	8.01	8.07	7.86	7.88	3530389
2011-07-08	7.77	7.81	7.56	7.79	2336312
2011-07-11	7.67	7.69	7.46	7.50	2062708
2011-07-12	7.46	7.67	7.43	7.47	1704678
2011-07-13	7.55	7.70	7.51	7.57	1575735
2011-07-14	7.57	7.66	7.44	7.48	2102145
2011-07-15	7.51	7.57	7.38	7.45	1732799
2011-07-18	7.39	7.42	7.15	7.18	2816293
2011-07-19	7.23	7.49	7.22	7.46	2576024
2011-07-20	7.52	7.74	7.44	7.72	2661825
2011-07-21	7.75	7.87	7.75	7.87	3793696
2011-07-22	7.88	7.95	7.75	7.81	2041416
2011-07-25	7.72	7.87	7.65	7.76	1351157
2011-07-26	7.79	7.86	7.71	7.73	1161292
2011-07-27	7.66	7.67	7.36	7.42	2488045
2011-07-28	7.42	7.64	7.42	7.47	2559900
2011-07-29	7.32	7.46	7.22	7.35	3222889
2011-08-01	7.49	7.56	7.24	7.40	3126493
2011-08-02	7.32	7.44	7.05	7.05	2949865
2011-08-03	7.13	7.22	6.95	7.16	3380220
2011-08-04	7.06	7.14	6.78	6.79	4042530
2011-08-05	6.89	6.92	6.31	6.59	5727315
2011-08-08	6.30	6.57	5.57	5.69	7241412
2011-08-09	5.77	5.93	5.28	5.93	8703623
2011-08-10	5.83	5.84	5.39	5.39	7846130
2011-08-11	5.42	5.85	5.34	5.73	6127587
2011-08-12	5.85	6.02	5.75	5.82	3973684
2011-08-15	5.95	6.19	5.92	6.18	2289375
2011-08-16	6.05	6.19	5.95	6.05	2897647
2011-08-17	6.12	6.32	6.10	6.20	3058186
2011-08-18	5.95	6.06	5.75	6.05	7638402
2011-08-19	5.87	6.17	5.81	5.81	4013368
2011-08-22	5.96	6.00	5.59	5.71	3151276
2011-08-23	5.70	5.94	5.55	5.88	4277323
2011-08-24	5.85	6.21	5.83	6.07	3276785
2011-08-25	6.15	6.22	5.77	5.89	2899708
2011-08-26	5.84	6.15	5.72	6.01	2387427
2011-08-29	6.11	6.63	6.11	6.47	4866361
2011-08-30	6.41	6.50	6.20	6.41	6088183
2011-08-31	6.52	6.60	6.25	6.43	4751383
2011-09-01	6.45	6.54	6.13	6.16	3600365
2011-09-02	6.01	6.08	5.78	5.81	2473780
2011-09-06	5.61	5.80	5.58	5.79	3037163
2011-09-07	5.91	6.18	5.88	6.16	1995373
2011-09-08	6.08	6.19	5.90	5.96	1987321
2011-09-09	5.89	5.90	5.66	5.71	3503022
2011-09-12	5.60	5.82	5.55	5.80	2731555
2011-09-13	5.82	6.02	5.75	5.87	3536368
2011-09-14	5.90	5.96	5.65	5.86	2690047
2011-09-15	5.94	6.03	5.84	6.02	2227364
2011-09-16	6.11	6.13	5.92	5.99	2201367
2011-09-19	5.83	5.96	5.73	5.87	2798217
2011-09-20	5.88	6.01	5.71	5.73	2201739
2011-09-21	5.72	5.89	5.60	5.60	5662771
2011-09-22	5.45	5.74	5.36	5.67	7533543
2011-09-23	5.60	5.69	5.50	5.55	4181969
2011-09-26	5.62	5.70	5.43	5.70	2351640
2011-09-27	5.85	5.91	5.61	5.66	2571370
2011-09-28	5.68	5.69	5.33	5.34	2511287
2011-09-29	5.49	5.68	5.38	5.62	2364230
2011-09-30	5.54	5.68	5.40	5.41	3121629
2011-10-03	5.35	5.44	4.93	4.98	3549723
2011-10-04	4.89	5.16	4.73	5.14	5759749
2011-10-05	5.13	5.41	5.03	5.39	2839266
2011-10-06	5.38	5.55	5.33	5.43	3550433
2011-10-07	5.48	5.51	5.23	5.23	3787851
2011-10-10	5.40	5.49	5.28	5.36	4663785
2011-10-11	5.32	5.60	5.28	5.54	3462923
2011-10-12	5.62	5.83	5.58	5.75	3041181
2011-10-13	5.68	5.74	5.47	5.57	2713989
2011-10-14	5.66	5.87	5.57	5.82	2463148
2011-10-17	5.71	5.76	5.54	5.56	2491445
2011-10-18	5.60	5.84	5.41	5.79	2359694
2011-10-19	5.79	5.90	5.55	5.57	2141832
2011-10-20	5.58	5.73	5.46	5.68	1900016
2011-10-21	5.75	5.85	5.64	5.79	3725925
2011-10-24	5.82	5.97	5.74	5.95	2563369
2011-10-25	5.86	5.89	5.65	5.65	2489208
2011-10-26	5.78	6.17	5.78	6.06	5342585
2011-10-27	6.36	6.79	6.23	6.52	5744552
2011-10-28	6.63	6.71	6.56	6.60	2322472
2011-10-31	6.45	6.50	6.25	6.25	2211164
2011-11-01	5.93	6.22	5.90	6.02	4407961
2011-11-02	6.06	6.22	6.03	6.18	2356125
2011-11-03	6.33	6.37	6.02	6.29	2692763
2011-11-04	6.20	6.26	6.07	6.14	1528796
2011-11-07	6.11	6.29	6.03	6.27	1391618
2011-11-08	6.29	6.47	6.23	6.39	1964542
2011-11-09	6.18	6.31	6.08	6.11	2642736
2011-11-10	6.23	6.25	6.06	6.19	1620709
2011-11-11	6.27	6.48	6.25	6.30	2250668
2011-11-14	6.24	6.37	6.20	6.25	2091967
2011-11-15	6.21	6.45	6.15	6.39	1611704
2011-11-16	6.29	6.39	6.20	6.22	1775605
2011-11-17	6.22	6.30	6.03	6.08	2306438
2011-11-18	6.09	6.16	6.01	6.12	1644855
2011-11-21	6.00	6.06	5.82	6.00	2583062
2011-11-22	5.97	6.11	5.96	6.00	1479620
2011-11-23	5.92	5.97	5.73	5.74	1921345
2011-11-25	5.69	5.87	5.62	5.62	763536
2011-11-28	5.88	5.98	5.81	5.92	1750671
2011-11-29	5.83	5.90	5.78	5.78	1812065
2011-11-30	6.04	6.32	6.00	6.32	3254160
2011-12-01	6.27	6.35	6.16	6.20	2165307
2011-12-02	6.31	6.40	6.19	6.21	1600531
2011-12-05	6.33	6.40	6.20	6.26	2795531
2011-12-06	6.28	6.44	6.25	6.31	3356312
2011-12-07	6.25	6.50	6.20	6.45	1878662
2011-12-08	6.36	6.42	6.11	6.14	2429171
2011-12-09	6.17	6.35	6.16	6.31	1582895
2011-12-12	6.19	6.27	6.11	6.23	2406716
2011-12-13	6.31	6.40	6.02	6.03	2180070
2011-12-14	5.96	6.11	5.92	6.00	2047034
2011-12-15	6.12	6.12	5.90	5.90	1722304
2011-12-16	6.00	6.07	5.89	5.94	2455638
2011-12-19	5.93	6.01	5.68	5.71	1918314
2011-12-20	5.82	6.11	5.82	6.09	2250605
2011-12-21	6.08	6.31	6.05	6.26	2150397
2011-12-22	6.26	6.40	6.25	6.31	1677049
2011-12-23	6.35	6.40	6.31	6.37	816251
2011-12-27	6.34	6.45	6.29	6.35	973797
2011-12-28	6.34	6.35	6.21	6.22	1034637
2011-12-29	6.27	6.43	6.27	6.41	1027007
2011-12-30	6.36	6.42	6.31	6.31	764430
2012-01-03	6.51	6.60	6.35	6.36	2826835
2012-01-04	6.30	6.37	6.25	6.33	1615734
2012-01-05	6.28	6.28	6.15	6.19	2327099
2012-01-06	6.17	6.23	6.14	6.15	2211774
2012-01-09	6.18	6.19	6.03	6.10	1469020
2012-01-10	6.23	6.38	6.20	6.34	2015401
2012-01-11	6.31	6.47	6.24	6.44	1576648
2012-01-12	6.44	6.59	6.39	6.45	1841360
2012-01-13	6.36	6.40	6.21	6.37	1470255
2012-01-17	6.48	6.56	6.31	6.32	1554534
2012-01-18	6.29	6.53	6.26	6.49	1711442
2012-01-19	6.54	6.79	6.53	6.63	4007056
2012-01-20	6.62	6.97	6.61	6.94	2069651
2012-01-23	6.91	7.09	6.84	6.93	1286386
2012-01-24	6.86	7.00	6.82	6.98	1040636
2012-01-25	6.94	6.98	6.82	6.83	1474364
2012-01-26	6.87	6.93	6.62	6.70	1384334
2012-01-27	6.65	6.82	6.61	6.79	700483
2012-01-30	6.70	6.73	6.53	6.68	890974
2012-01-31	7.01	7.02	6.70	6.72	1149733
2012-02-01	6.80	6.98	6.72	6.92	1388215
2012-02-02	6.91	7.13	6.84	7.10	1600408
2012-02-03	7.21	7.42	7.20	7.40	2113040
2012-02-06	7.33	7.43	7.27	7.36	1033059
2012-02-07	7.37	7.39	7.18	7.18	1344498
2012-02-08	7.18	7.43	7.17	7.39	1892890
2012-02-09	7.45	7.45	7.19	7.23	1591867
2012-02-10	7.18	7.22	7.10	7.18	1055745
2012-02-13	7.30	7.35	7.24	7.30	706214
2012-02-14	7.26	7.33	7.17	7.27	1084155
2012-02-15	7.30	7.31	7.13	7.18	1212851
2012-02-16	7.20	7.50	7.19	7.50	1279018
2012-02-17	7.53	7.58	7.33	7.35	1790724
2012-02-21	7.39	7.59	7.38	7.48	1205482
2012-02-22	7.46	7.52	7.32	7.37	1518362
2012-02-23	7.57	7.73	7.36	7.69	2842603
2012-02-24	7.69	7.74	7.60	7.69	1636347
2012-02-27	7.59	7.59	7.40	7.53	1331737
2012-02-28	7.54	7.56	7.42	7.51	1369102
2012-02-29	7.55	7.65	7.40	7.42	1389188
2012-03-01	7.48	7.75	7.48	7.55	2493288
2012-03-02	7.58	7.63	7.40	7.48	2426313
2012-03-05	7.43	7.66	7.40	7.64	1504294
2012-03-06	7.49	7.51	7.34	7.37	1382374
2012-03-07	7.48	7.48	7.34	7.45	1243355
2012-03-08	7.50	7.59	7.32	7.55	1622498
2012-03-09	7.54	7.74	7.50	7.61	1290244
2012-03-12	7.63	7.63	7.50	7.55	1515892
2012-03-13	7.58	7.80	7.53	7.78	1871319
2012-03-14	7.75	7.79	7.65	7.70	1558633
2012-03-15	7.73	7.84	7.64	7.79	1724701
2012-03-16	7.83	7.87	7.75	7.84	1578370
2012-03-19	7.80	7.97	7.79	7.89	1232293
2012-03-20	7.79	7.92	7.75	7.84	1214435
2012-03-21	7.88	7.94	7.83	7.85	1407457
2012-03-22	7.75	7.89	7.72	7.81	1230441
2012-03-23	7.81	7.92	7.77	7.89	1114513
2012-03-26	7.98	8.13	7.95	8.10	2509994
2012-03-27	8.13	8.21	8.02	8.03	1542727
2012-03-28	8.02	8.10	7.90	8.04	2730279
2012-03-29	7.96	7.96	7.71	7.86	1277969
2012-03-30	7.95	7.99	7.76	7.78	1603593
2012-04-02	7.73	7.99	7.73	7.95	2394496
2012-04-03	7.93	7.99	7.76	7.95	1967558
2012-04-04	7.83	7.90	7.67	7.72	1878036
2012-04-05	7.92	7.92	7.73	7.73	1408493
2012-04-09	7.53	7.59	7.46	7.51	1582925
2012-04-10	7.52	7.61	7.24	7.29	2290057
2012-04-11	7.39	7.40	7.26	7.36	1508966
2012-04-12	7.35	7.60	7.31	7.58	1327143
2012-04-13	7.51	7.55	7.23	7.26	1585784
2012-04-16	7.33	7.44	7.23	7.37	797495
2012-04-17	7.46	7.59	7.44	7.48	1109276
2012-04-18	7.41	7.47	7.31	7.36	998688
2012-04-19	7.35	7.42	7.27	7.34	1032351
2012-04-20	7.45	7.50	7.24	7.27	935805
2012-04-23	7.11	7.14	7.02	7.09	1206994
2012-04-24	7.12	7.26	7.07	7.21	715660
2012-04-25	7.34	7.44	7.23	7.37	935221
2012-04-26	7.38	7.49	7.35	7.44	974399
2012-04-27	7.49	7.54	7.39	7.52	924794
2012-04-30	7.48	7.53	7.24	7.27	1502624
2012-05-01	7.28	7.55	7.18	7.30	1763024
2012-05-02	7.22	7.42	7.20	7.38	1239137
2012-05-03	7.37	7.38	7.10	7.19	1526234
2012-05-04	7.10	7.19	7.03	7.05	1539043
2012-05-07	7.00	7.10	6.90	6.99	1428111
2012-05-08	6.92	7.05	6.92	6.99	1247594
2012-05-09	6.87	6.97	6.75	6.84	1313881
2012-05-10	6.92	7.21	6.92	7.07	1922367
2012-05-11	6.98	7.12	6.95	6.98	1053154
2012-05-14	6.88	7.05	6.88	6.94	1174217
2012-05-15	6.92	7.00	6.83	6.83	900452
2012-05-16	6.88	6.94	6.67	6.69	1292074
2012-05-17	6.70	6.74	6.45	6.52	2825929
2012-05-18	6.55	6.61	6.38	6.47	1483999
2012-05-21	6.52	6.61	6.44	6.58	1028012
2012-05-22	6.56	6.67	6.33	6.42	1689654
2012-05-23	6.35	6.57	6.30	6.53	1846682
2012-05-24	6.56	6.79	6.52	6.78	1805577
2012-05-25	6.76	6.79	6.70	6.72	953444
2012-05-29	6.82	6.91	6.74	6.91	1384841
2012-05-30	6.80	6.84	6.74	6.77	1657441
2012-05-31	6.76	6.91	6.68	6.86	2058175
2012-06-01	6.81	6.81	6.38	6.40	1323359
2012-06-04	6.42	6.45	6.31	6.36	868707
2012-06-05	6.30	6.44	6.30	6.42	951643
2012-06-06	6.50	6.68	6.44	6.68	1110255
2012-06-07	6.79	6.87	6.72	6.72	1199542
2012-06-08	6.69	6.70	6.54	6.66	1171374
2012-06-11	6.76	6.85	6.53	6.53	1071637
2012-06-12	6.60	6.74	6.54	6.68	1181139
2012-06-13	6.95	7.02	6.76	6.79	1801515
2012-06-14	6.82	7.25	6.82	7.20	3792747
2012-06-15	7.20	7.58	7.20	7.54	4755545
2012-06-18	7.45	7.54	7.31	7.39	2645067
2012-06-19	7.46	7.62	7.44	7.60	2267813
2012-06-20	7.63	7.69	7.50	7.57	1834829
2012-06-21	7.59	7.70	7.35	7.35	1189143
2012-06-22	7.44	7.55	7.41	7.51	1780544
2012-06-25	7.33	7.35	7.23	7.30	791711
2012-06-26	7.32	7.49	7.25	7.40	924206
2012-06-27	7.41	7.52	7.33	7.47	1007398
2012-06-28	7.38	7.52	7.26	7.52	1374682
2012-06-29	7.77	7.86	7.65	7.80	2961400
2012-07-02	7.84	8.07	7.74	8.00	2546361
2012-07-03	7.99	8.09	7.96	8.09	1094875
2012-07-05	8.04	8.09	7.91	7.96	1562171
2012-07-06	7.84	8.02	7.82	7.94	1098257
2012-07-09	7.94	7.99	7.87	7.95	841715
2012-07-10	8.05	8.09	7.80	7.90	1270547
2012-07-11	7.90	8.02	7.90	7.98	1142769
2012-07-12	7.98	8.00	7.82	7.96	1617372
2012-07-13	7.97	8.12	7.96	8.06	1952353
2012-07-16	8.06	8.10	7.97	8.00	948985
2012-07-17	8.10	8.15	7.95	8.05	1632236
2012-07-18	8.05	8.36	8.05	8.27	1721602
2012-07-19	8.29	8.29	8.02	8.02	1641739
2012-07-20	7.97	7.98	7.67	7.80	2604322
2012-07-23	7.62	7.79	7.55	7.71	1187336
2012-07-24	7.77	7.78	7.64	7.76	1533742
2012-07-25	7.81	7.81	7.62	7.69	1559798
2012-07-26	7.89	8.05	7.83	8.00	2722745
2012-07-27	8.03	8.11	7.82	8.05	1756215
2012-07-30	8.07	8.49	8.05	8.43	3543742
2012-07-31	8.37	8.46	8.27	8.29	1915061
2012-08-01	8.30	8.35	8.02	8.02	1989954
2012-08-02	7.95	8.03	7.88	7.95	2856365
2012-08-03	8.13	8.45	8.11	8.38	2797696
2012-08-06	8.41	8.66	8.38	8.50	2638786
2012-08-07	8.54	8.65	8.53	8.57	1832626
2012-08-08	8.47	8.84	8.45	8.74	4534894
2012-08-09	8.76	8.87	8.58	8.79	972789
2012-08-10	8.78	8.88	8.64	8.85	935734
2012-08-13	8.80	9.00	8.75	8.99	1729850
2012-08-14	9.03	9.06	8.77	8.81	2889242
2012-08-15	8.78	9.02	8.77	9.02	1779015
2012-08-16	9.03	9.19	8.99	9.17	1724336
2012-08-17	9.15	9.31	9.08	9.22	1785774
2012-08-20	9.22	9.30	9.12	9.17	1846013
2012-08-21	9.24	9.35	9.07	9.11	2599229
2012-08-22	9.12	9.19	9.02	9.10	2096334
2012-08-23	9.04	9.10	8.95	8.99	1636206
2012-08-24	8.95	8.98	8.84	8.88	3369770
2012-08-27	8.98	9.00	8.87	8.91	2613208
2012-08-28	8.92	9.03	8.88	8.96	1265262
2012-08-29	8.97	9.01	8.88	8.95	1062322
2012-08-30	8.86	8.93	8.77	8.92	1424143
2012-08-31	9.02	9.02	8.86	8.90	1660570
2012-09-04	8.92	9.01	8.84	8.96	1076669
2012-09-05	9.37	9.54	9.22	9.45	3951429
2012-09-06	9.50	9.67	9.39	9.67	2416014
2012-09-07	9.68	9.80	9.60	9.71	2336839
2012-09-10	9.72	9.78	9.61	9.67	2235110
2012-09-11	9.64	9.86	9.63	9.81	1824574
2012-09-12	9.82	9.96	9.78	9.94	2332430
2012-09-13	9.91	10.04	9.75	9.90	2594494
2012-09-14	9.97	10.04	9.86	10.00	2339719
2012-09-17	9.93	10.11	9.91	10.05	1721006
2012-09-18	10.08	10.10	9.90	9.93	1244631
2012-09-19	10.00	10.13	9.95	10.02	1169064
2012-09-20	9.98	10.15	9.95	10.02	1604433
2012-09-21	10.11	10.18	9.96	10.03	2120550
2012-09-24	9.97	10.06	9.86	9.92	5295602
2012-09-25	9.98	10.03	9.58	9.58	2392388
2012-09-26	9.63	9.65	9.47	9.57	2353727
2012-09-27	9.62	9.78	9.61	9.71	1807885
2012-09-28	9.64	9.82	9.61	9.65	1706400
2012-10-01	10.03	10.06	9.71	9.80	1975964
2012-10-02	9.79	9.84	9.53	9.60	2449085
2012-10-03	9.61	9.73	9.41	9.58	1793231
2012-10-04	9.60	9.75	9.57	9.65	2461061
2012-10-05	9.74	9.89	9.65	9.76	1921512
2012-10-08	9.69	9.74	9.62	9.66	1064799
2012-10-09	9.66	9.68	9.53	9.60	1490710
2012-10-10	9.60	9.71	9.55	9.61	1113337
2012-10-11	9.71	9.85	9.64	9.77	1105029
2012-10-12	9.74	9.80	9.54	9.58	1369441
2012-10-15	9.64	9.66	9.50	9.64	1160760
2012-10-16	9.74	9.82	9.67	9.78	1556235
2012-10-17	9.82	9.94	9.78	9.92	1305977
2012-10-18	9.93	9.98	9.87	9.93	1365898
2012-10-19	9.81	9.84	9.63	9.66	1342146
2012-10-22	9.67	9.72	9.56	9.66	1175369
2012-10-23	9.57	9.60	9.45	9.49	1503364
2012-10-24	9.51	9.54	9.38	9.41	1789862
2012-10-25	9.53	9.64	9.44	9.64	970375
2012-10-26	9.61	9.67	9.45	9.54	862326
2012-10-31	9.35	9.59	9.26	9.58	1878632
2012-11-01	9.58	9.73	9.48	9.51	2291069
2012-11-02	9.58	9.58	9.25	9.28	1749978
2012-11-05	9.30	9.34	9.18	9.30	1401056
2012-11-06	9.32	9.39	9.26	9.34	1110002
2012-11-07	9.21	9.25	8.90	8.92	1821708
2012-11-08	8.94	9.03	8.65	8.72	2035649
2012-11-09	8.65	8.86	8.53	8.79	1351410
2012-11-12	8.83	8.87	8.69	8.70	930472
2012-11-13	8.62	8.79	8.54	8.56	1319579
2012-11-14	8.57	8.62	8.35	8.37	1350296
2012-11-15	8.35	8.52	8.26	8.45	1422098
2012-11-16	8.43	8.66	8.33	8.65	2670478
2012-11-19	8.77	9.01	8.72	8.95	2143108
2012-11-20	8.90	8.96	8.66	8.67	2280286
2012-11-21	8.70	8.77	8.60	8.76	1887673
2012-11-23	8.78	8.88	8.78	8.88	583573
2012-11-26	8.82	8.90	8.73	8.85	1224269
2012-11-27	8.86	8.87	8.68	8.69	1702520
2012-11-28	8.62	8.81	8.53	8.81	1396402
2012-11-29	8.91	9.13	8.90	9.11	1214457
2012-11-30	9.07	9.16	9.03	9.10	2106310
2012-12-03	9.16	9.20	9.04	9.17	1643211
2012-12-04	9.18	9.26	9.12	9.21	1761333
2012-12-05	9.27	9.39	9.15	9.34	1365615
2012-12-06	9.25	9.36	9.19	9.28	1260376
2012-12-07	9.35	9.35	9.15	9.21	1356233
2012-12-10	9.24	9.38	9.22	9.32	1372427
2012-12-11	9.42	9.48	9.36	9.43	1519193
2012-12-12	9.45	9.49	9.17	9.20	2033746
2012-12-13	9.26	9.53	9.17	9.22	2012334
2012-12-14	9.27	9.35	9.22	9.28	1271889
2012-12-17	9.36	9.51	9.34	9.47	1711163
2012-12-18	9.50	9.57	9.47	9.53	1786759
2012-12-19	9.54	9.54	9.39	9.40	1654040
2012-12-20	9.41	9.64	9.37	9.60	2043171
2012-12-21	9.49	9.58	9.32	9.35	3164453
2012-12-24	9.29	9.37	9.17	9.27	262794
2012-12-26	9.26	9.30	9.07	9.14	768928
2012-12-27	9.17	9.18	8.96	9.16	1058232
2012-12-28	9.08	9.13	9.00	9.08	909144
2012-12-31	9.10	9.34	8.90	9.33	1444892
2013-01-02	9.60	9.67	9.38	9.43	2661549
2013-01-03	9.46	9.51	9.34	9.40	1386327
2013-01-04	9.46	9.56	9.39	9.50	2133560
2013-01-07	9.44	9.57	9.41	9.53	1245914
2013-01-08	9.55	9.66	9.48	9.66	2114149
2013-01-09	9.67	9.92	9.67	9.91	1895763
2013-01-10	9.93	9.96	9.78	9.84	1825848
2013-01-11	9.86	9.87	9.68	9.79	967419
2013-01-14	9.75	9.80	9.64	9.72	933840
2013-01-15	9.63	9.76	9.56	9.70	1044153
2013-01-16	9.67	9.70	9.56	9.64	1315798
2013-01-17	9.72	9.75	9.63	9.67	843938
2013-01-18	9.67	9.73	9.58	9.66	755000
2013-01-22	9.68	10.06	9.62	10.06	1664223
2013-01-23	10.03	10.10	9.96	10.03	1133553
2013-01-24	10.03	10.12	9.94	9.98	1143790
2013-01-25	10.06	10.20	9.95	10.20	1557950
2013-01-28	10.20	10.28	10.09	10.10	1500859
2013-01-29	10.11	10.22	10.05	10.22	1307191
2013-01-30	10.19	10.26	10.11	10.17	1337163
2013-01-31	10.18	10.35	10.16	10.27	1763479
2013-02-01	10.36	10.43	10.29	10.32	1529528
2013-02-04	10.22	10.29	9.99	10.02	1493937
2013-02-05	10.05	10.17	10.00	10.16	1544619
2013-02-06	10.06	10.19	9.98	10.19	1143440
2013-02-07	10.19	10.23	10.01	10.06	1100713
2013-02-08	10.10	10.13	10.02	10.12	755925
2013-02-11	10.09	10.29	10.06	10.29	1166731
2013-02-12	10.62	11.00	10.32	10.95	10456420
2013-02-13	10.98	11.18	10.95	11.09	3696307
2013-02-14	11.06	11.19	11.04	11.17	2086400
2013-02-15	11.21	11.38	11.21	11.34	5100391
2013-02-19	11.38	11.44	11.29	11.40	2363934
2013-02-20	11.37	11.44	11.04	11.05	2592770
2013-02-21	11.02	11.06	10.74	10.80	2175005
2013-02-22	10.89	11.05	10.89	11.00	1446911
2013-02-25	11.05	11.12	10.55	10.59	3630865
2013-02-26	10.64	10.84	10.54	10.77	1990872
2013-02-27	10.73	10.89	10.73	10.88	1978472
2013-02-28	10.89	10.99	10.81	10.94	2336678
2013-03-01	10.75	10.92	10.58	10.76	3417357
2013-03-04	10.76	10.89	10.70	10.84	2640804
2013-03-05	10.90	11.15	10.88	11.09	2125957
2013-03-06	11.15	11.25	11.11	11.17	1581838
2013-03-07	11.15	11.25	11.09	11.16	3140796
2013-03-08	11.27	11.40	11.26	11.33	2814132
2013-03-11	11.32	11.50	11.27	11.41	1786705
2013-03-12	11.43	11.50	11.38	11.41	1983010
2013-03-13	11.46	11.60	11.43	11.53	3349319
2013-03-14	11.64	11.68	11.58	11.61	2598559
2013-03-15	11.59	11.67	11.55	11.59	2977903
2013-03-18	11.43	11.64	11.41	11.55	2017509
2013-03-19	11.61	11.64	11.48	11.51	2718529
2013-03-20	11.55	11.65	11.50	11.60	3786184
2013-03-21	11.51	11.64	11.44	11.47	2509584
2013-03-22	11.50	11.55	11.44	11.46	2222769
2013-03-25	11.50	11.56	11.42	11.49	5252945
2013-03-26	11.53	11.56	11.43	11.47	3094998
2013-03-27	11.42	11.49	11.41	11.48	3435486
2013-03-28	11.54	11.62	11.38	11.45	1740123
2013-04-01	11.45	11.48	11.21	11.23	1950647
2013-04-02	11.31	11.38	11.24	11.27	1882019
2013-04-03	11.29	11.32	10.92	10.96	2078100
2013-04-04	11.00	11.05	10.91	11.00	1235225
2013-04-05	10.77	10.91	10.73	10.78	1875994
2013-04-08	10.83	10.97	10.70	10.97	1458056
2013-04-09	11.02	11.18	10.95	11.09	1445783
2013-04-10	11.15	11.43	11.14	11.39	1475865
2013-04-11	11.35	11.52	11.35	11.42	856600
2013-04-12	11.34	11.50	11.29	11.36	753996
2013-04-15	11.28	11.33	10.81	10.83	2087765
2013-04-16	10.95	10.98	10.84	10.98	1705362
2013-04-17	10.85	10.91	10.60	10.65	1674126
2013-04-18	10.63	10.69	10.45	10.52	2543181
2013-04-19	10.55	10.73	10.48	10.72	1244590
2013-04-22	10.70	10.78	10.49	10.72	1019755
2013-04-23	10.85	11.07	10.77	10.99	1220255
2013-04-24	11.02	11.20	10.96	11.18	1319179
2013-04-25	11.25	11.35	10.83	11.10	2684119
2013-04-26	11.08	11.10	10.85	11.00	1457348
2013-04-29	11.06	11.25	10.97	11.24	1163550
2013-04-30	11.26	11.33	11.22	11.32	1045735
2013-05-01	11.30	11.41	11.01	11.02	2156807
2013-05-02	11.12	11.44	11.06	11.41	1623046
2013-05-03	11.57	11.77	11.57	11.72	1598626
2013-05-06	11.69	11.88	11.65	11.80	2061894
2013-05-07	11.85	11.99	11.81	11.95	1598083
2013-05-08	11.90	12.08	11.87	11.97	971895
2013-05-09	11.99	12.03	11.84	11.85	922185
2013-05-10	11.86	11.95	11.81	11.95	586773
2013-05-13	11.89	11.97	11.81	11.92	789803
2013-05-14	11.90	12.20	11.89	12.17	1232002
2013-05-15	12.11	12.22	12.07	12.17	1219491
2013-05-16	12.10	12.15	12.00	12.04	1419817
2013-05-17	12.13	12.18	12.01	12.02	1522460
2013-05-20	11.95	12.07	11.85	11.91	1054593
2013-05-21	11.87	11.97	11.69	11.76	1236701
2013-05-22	11.80	12.05	11.53	11.61	2327229
2013-05-23	11.45	11.62	11.28	11.62	1425030
2013-05-24	11.51	11.60	11.36	11.52	1421188
2013-05-28	11.73	11.90	11.71	11.85	1338584
2013-05-29	11.75	12.04	11.68	11.88	1269695
2013-05-30	11.96	12.32	11.91	12.29	1163865
2013-05-31	12.18	12.49	12.12	12.34	2495765
2013-06-03	12.36	12.51	12.16	12.49	2979957
2013-06-04	12.48	12.68	12.19	12.33	1960355
2013-06-05	12.32	12.35	12.13	12.17	1335800
2013-06-06	12.13	12.46	12.05	12.45	1855331
2013-06-07	12.56	12.68	12.39	12.67	1270931
2013-06-10	12.69	12.86	12.62	12.81	1011730
2013-06-11	12.63	12.84	12.53	12.69	1142057
2013-06-12	12.84	12.86	12.56	12.60	823605
2013-06-13	12.56	12.89	12.50	12.87	942133
2013-06-14	12.86	12.87	12.59	12.67	1473272
2013-06-17	12.75	12.90	12.69	12.80	1363414
2013-06-18	12.85	12.93	12.71	12.87	1509767
2013-06-19	12.87	12.96	12.72	12.74	1287634
2013-06-20	12.56	12.92	12.48	12.73	1521205
2013-06-21	12.80	12.85	12.48	12.67	1991818
2013-06-24	12.53	12.58	12.19	12.30	1379279
2013-06-25	12.44	12.68	12.29	12.64	1377367
2013-06-26	12.76	12.82	12.57	12.74	847877
2013-06-27	12.82	13.00	12.78	12.89	1092352
2013-06-28	12.82	13.01	12.73	12.96	2583513
2013-07-01	13.02	13.28	13.02	13.19	1143903
2013-07-02	13.15	13.27	13.02	13.16	857809
2013-07-03	13.05	13.19	12.99	13.14	438726
2013-07-05	13.34	13.52	13.29	13.52	900812
2013-07-08	13.60	13.75	13.53	13.55	1096755
2013-07-09	13.68	13.96	13.67	13.85	1391291
2013-07-10	13.85	14.20	13.79	14.15	1996853
2013-07-11	14.38	14.43	14.25	14.35	1642173
2013-07-12	14.32	14.38	14.20	14.25	1338470
2013-07-15	14.26	14.38	14.16	14.19	1338738
2013-07-16	14.17	14.20	13.95	13.97	1282640
2013-07-17	14.08	14.12	13.92	13.95	1371836
2013-07-18	14.02	14.18	13.97	14.12	1433649
2013-07-19	13.96	14.17	13.91	14.05	1397226
2013-07-22	14.12	14.29	14.10	14.22	1468151
2013-07-23	14.30	14.30	14.12	14.19	1205353
2013-07-24	14.29	14.29	14.12	14.17	974190
2013-07-25	14.18	14.25	14.06	14.24	1631585
2013-07-26	14.11	14.26	14.11	14.25	1059763
2013-07-29	14.74	14.84	14.28	14.30	2180906
2013-07-30	14.42	14.51	14.32	14.44	1746799
2013-07-31	14.48	14.56	14.26	14.28	1674944
2013-08-01	14.49	14.70	14.43	14.60	2207865
2013-08-02	14.56	14.63	14.49	14.54	1061028
2013-08-05	14.50	14.61	14.44	14.59	1227049
2013-08-06	14.58	14.68	14.40	14.41	1075227
2013-08-07	14.39	14.41	14.20	14.35	1019899
2013-08-08	14.47	14.56	14.28	14.55	1401248
2013-08-09	14.53	14.68	14.48	14.59	1358156
2013-08-12	14.47	14.68	14.41	14.63	1179072
2013-08-13	14.70	14.82	14.56	14.82	1957683
2013-08-14	14.83	14.97	14.68	14.75	1771677
2013-08-15	14.58	14.65	14.44	14.52	1091551
2013-08-16	14.43	14.67	14.42	14.53	1103486
2013-08-19	14.55	14.62	14.38	14.38	1513903
2013-08-20	14.36	14.45	14.22	14.35	1489260
2013-08-21	14.32	14.43	14.12	14.27	1306055
2013-08-22	14.34	14.61	14.34	14.51	643400
2013-08-23	14.55	14.58	14.35	14.48	858902
2013-08-26	14.48	14.60	14.34	14.37	1562449
2013-08-27	14.19	14.19	13.79	13.85	1850851
2013-08-28	13.81	14.04	13.79	13.88	1099816
2013-08-29	13.84	14.04	13.84	13.95	1126953
2013-08-30	13.93	13.96	13.57	13.59	1531292
2013-09-03	13.82	14.02	13.74	13.82	1309914
2013-09-04	13.85	14.36	13.83	14.31	2174612
2013-09-05	14.36	14.55	14.36	14.51	1741791
2013-09-06	14.54	14.64	14.27	14.57	2861889
2013-09-09	14.53	14.73	14.53	14.69	2227546
2013-09-10	14.79	14.80	14.65	14.70	3086644
2013-09-11	14.63	14.70	14.51	14.62	1685304
2013-09-12	14.61	14.62	14.37	14.37	1662900
2013-09-13	14.43	14.56	14.33	14.43	1804448
2013-09-16	14.63	14.70	14.52	14.61	1520175
2013-09-17	14.60	14.67	14.40	14.55	11534076
2013-09-18	14.57	14.73	14.45	14.54	2239093
2013-09-19	14.58	14.59	14.24	14.29	1890731
2013-09-20	14.35	14.36	14.10	14.19	3264013
2013-09-23	14.12	14.20	13.99	14.06	1631057
2013-09-24	14.05	14.30	14.04	14.16	1142503
2013-09-25	14.16	14.54	14.16	14.43	2328693
2013-09-26	14.50	14.59	14.35	14.46	1811378
2013-09-27	14.32	14.49	14.31	14.39	1118830
2013-09-30	14.19	14.49	14.16	14.40	1672439
2013-10-01	14.41	14.57	14.39	14.48	1299458
2013-10-02	14.38	14.60	14.35	14.56	2431636
2013-10-03	14.52	14.65	14.37	14.50	4072835
2013-10-04	14.51	14.85	14.48	14.83	2064420
2013-10-07	14.65	14.65	14.43	14.43	1056315
2013-10-08	14.40	14.43	14.06	14.06	1404020
2013-10-09	14.08	14.12	13.85	14.00	1057604
2013-10-10	14.18	14.44	14.18	14.43	1126425
2013-10-11	14.37	14.71	14.37	14.71	1097764
2013-10-14	14.62	14.69	14.51	14.63	1354257
2013-10-15	14.61	14.82	14.57	14.59	1080855
2013-10-16	14.72	14.93	14.71	14.79	1455622
2013-10-17	14.70	15.04	14.66	15.01	1496280
2013-10-18	15.14	15.18	14.95	15.07	1417408
2013-10-21	15.09	15.17	15.04	15.10	751228
2013-10-22	15.13	15.25	14.99	15.04	928770
2013-10-23	14.94	14.94	14.67	14.78	1390698
2013-10-24	14.78	14.84	14.69	14.82	917689
2013-10-25	14.90	14.96	14.76	14.82	875716
2013-10-28	14.81	14.90	14.74	14.78	1653170
2013-10-29	14.89	15.57	14.89	15.54	2163902
2013-10-30	15.54	15.68	15.47	15.53	1488956
2013-10-31	15.56	15.73	15.49	15.58	1820658
2013-11-01	15.58	15.66	15.41	15.56	1790064
2013-11-04	15.60	15.77	15.60	15.74	1834451
2013-11-05	15.70	15.82	15.57	15.74	1243478
2013-11-06	15.87	15.95	15.64	15.70	1394106
2013-11-07	15.78	15.95	15.47	15.47	1804294
2013-11-08	15.47	16.17	15.47	16.00	1833171
2013-11-11	16.02	16.23	16.00	16.13	1278635
2013-11-12	16.07	16.31	16.05	16.15	1289110
2013-11-13	16.06	16.47	16.03	16.47	1322139
2013-11-14	16.52	16.57	16.39	16.44	1501103
2013-11-15	16.37	16.43	16.19	16.40	1487695
2013-11-18	16.45	16.59	16.33	16.40	1992617
2013-11-19	16.44	16.51	16.16	16.18	2023360
2013-11-20	16.22	16.55	16.19	16.39	1380490
2013-11-21	16.51	16.80	16.51	16.64	1458136
2013-11-22	16.65	16.78	16.52	16.76	1725573
2013-11-25	16.84	16.93	16.79	16.85	1373204
2013-11-26	16.93	17.05	16.90	16.94	1244039
2013-11-27	17.00	17.05	16.87	16.96	1054756
2013-11-29	17.03	17.03	16.90	16.92	564792
2013-12-02	16.90	17.05	16.81	16.81	1263428
2013-12-03	16.73	16.83	16.60	16.67	1185884
2013-12-04	16.62	16.84	16.56	16.73	832724
2013-12-05	16.67	16.75	16.54	16.61	671162
2013-12-06	16.82	16.86	16.62	16.67	1277386
2013-12-09	16.64	16.73	16.54	16.61	1065441
2013-12-10	16.59	16.97	16.56	16.90	1573974
2013-12-11	16.96	16.98	16.77	16.84	1774752
2013-12-12	16.80	16.94	16.76	16.94	1595268
2013-12-13	16.97	17.00	16.79	16.87	1438950
2013-12-16	16.93	17.05	16.86	16.93	1346236
2013-12-17	17.00	17.00	16.77	16.84	1019530
2013-12-18	17.20	17.26	16.91	17.24	2008590
2013-12-19	17.27	17.37	17.17	17.27	1231039
2013-12-20	17.33	17.51	17.15	17.48	1816062
2013-12-23	17.61	17.76	17.51	17.68	1457407
2013-12-24	17.65	17.78	17.61	17.72	532481
2013-12-26	17.81	17.91	17.69	17.74	860972
2013-12-27	17.82	17.85	17.67	17.74	786346
2013-12-30	17.78	17.78	17.51	17.53	754501
2013-12-31	17.61	17.78	17.51	17.69	1126068
2014-01-02	17.63	17.66	17.37	17.51	1567918
2014-01-03	17.62	17.77	17.54	17.69	1862030
2014-01-06	17.82	18.19	17.79	17.91	2326316
2014-01-07	18.00	18.24	17.95	18.17	1796519
2014-01-08	18.21	18.23	17.84	18.09	2544521
2014-01-09	18.19	18.19	17.92	18.12	1646073
2014-01-10	18.15	18.15	17.91	18.09	996614
2014-01-13	18.09	18.25	17.70	17.77	1085936
2014-01-14	17.82	18.10	17.80	18.06	1031563
2014-01-15	18.08	18.27	18.05	18.24	1099420
2014-01-16	18.20	18.25	18.04	18.16	1029297
2014-01-17	18.26	18.26	18.13	18.16	1068697
2014-01-21	18.26	18.33	18.12	18.19	1186569
2014-01-22	18.18	18.32	18.08	18.26	1029491
2014-01-23	18.20	18.22	17.80	17.90	1228458
2014-01-24	17.75	17.91	17.03	17.07	2362701
2014-01-27	17.04	17.07	16.49	16.73	1458732
2014-01-28	16.72	16.91	16.72	16.87	1209737
2014-01-29	16.62	16.76	16.43	16.49	1461627
2014-01-30	16.63	17.04	16.60	16.98	1612190
2014-01-31	16.77	17.13	16.53	16.94	2297629
2014-02-03	16.94	16.98	16.21	16.23	2752156
2014-02-04	16.30	16.55	16.13	16.48	1354468
2014-02-05	16.46	16.53	16.07	16.48	1266215
2014-02-06	16.51	16.73	16.44	16.67	1379426
2014-02-07	16.69	17.01	16.63	16.99	1286810
2014-02-10	16.95	17.11	16.74	17.02	1481579
2014-02-11	17.01	17.36	16.95	17.28	1618478
2014-02-12	17.90	18.21	17.52	17.84	2912134
2014-02-13	17.62	18.24	17.51	18.24	2213457
2014-02-14	18.25	18.52	18.09	18.30	1674647
2014-02-18	18.33	18.45	18.23	18.40	1122523
2014-02-19	18.30	18.46	17.94	18.01	1201715
2014-02-20	18.09	18.14	17.83	18.11	969990
2014-02-21	18.15	18.23	18.05	18.08	924555
2014-02-24	18.07	18.31	18.06	18.17	1172808
2014-02-25	18.19	18.30	18.10	18.20	871171
2014-02-26	18.24	18.28	18.07	18.18	704943
2014-02-27	18.06	18.18	17.93	18.16	1252381
2014-02-28	18.19	18.50	18.18	18.26	1137579
2014-03-03	18.07	18.64	18.04	18.49	1982313
2014-03-04	18.78	19.25	18.74	19.03	2686457
2014-03-05	18.99	18.99	18.55	18.71	2461046
2014-03-06	18.71	19.00	18.71	18.77	1655015
2014-03-07	18.94	19.08	18.79	18.88	1515575
2014-03-10	18.75	19.03	18.75	18.82	1251797
2014-03-11	18.79	18.95	18.57	18.61	1067374
2014-03-12	18.38	18.78	18.17	18.69	1151533
2014-03-13	18.78	18.86	18.44	18.51	1063351
2014-03-14	18.43	18.67	18.31	18.50	971362
2014-03-17	18.64	18.79	18.50	18.54	940481
2014-03-18	18.53	18.78	18.52	18.63	1032251
2014-03-19	18.69	18.82	18.58	18.76	1295094
2014-03-20	18.78	19.27	18.74	19.15	1809978
2014-03-21	19.27	19.34	18.88	18.89	1824748
2014-03-24	18.95	19.01	18.60	18.77	1090142
2014-03-25	18.93	19.00	18.57	18.61	1132954
2014-03-26	18.79	18.85	18.27	18.27	1301107
2014-03-27	18.29	18.40	17.81	17.84	1532531
2014-03-28	17.86	18.12	17.73	17.79	1430827
2014-03-31	17.90	18.17	17.89	18.10	1514501
2014-04-01	18.14	18.59	18.14	18.54	1577564
2014-04-02	18.61	18.83	18.47	18.80	976292
2014-04-03	18.86	18.95	18.59	18.80	1216838
2014-04-04	18.99	19.00	18.29	18.30	1862993
2014-04-07	18.18	18.22	17.48	17.61	1784636
2014-04-08	17.59	17.95	17.49	17.85	1554531
2014-04-09	17.95	18.19	17.70	18.16	1439022
2014-04-10	18.15	18.24	17.46	17.49	1548822
2014-04-11	17.34	17.34	16.66	16.78	2905690
2014-04-14	16.99	17.21	16.48	16.65	2121365
2014-04-15	16.70	16.94	16.48	16.87	1462834
2014-04-16	16.99	17.20	16.94	17.19	984050
2014-04-17	17.22	17.43	17.05	17.35	1067702
2014-04-21	17.35	17.51	17.16	17.32	1166751
2014-04-22	17.37	17.77	17.23	17.71	954088
2014-04-23	17.64	17.70	17.46	17.62	865232
2014-04-24	17.76	17.78	17.36	17.64	1421859
2014-04-25	17.52	17.57	17.24	17.37	1607494
2014-04-28	17.00	17.26	16.59	16.84	3063914
2014-04-29	16.95	17.12	16.77	17.08	1620578
2014-04-30	17.05	17.34	16.88	17.25	1427802
2014-05-01	16.94	17.25	16.64	16.87	3068782
2014-05-02	16.86	17.20	16.68	16.93	1422405
2014-05-05	16.75	17.05	16.59	17.01	938698
2014-05-06	16.92	16.98	16.49	16.50	2050986
2014-05-07	16.56	16.69	16.32	16.60	1411294
2014-05-08	16.60	17.04	16.60	16.71	1408917
2014-05-09	16.65	16.84	16.50	16.74	1066778
2014-05-12	16.87	17.29	16.78	17.26	1156255
2014-05-13	17.26	17.27	16.98	16.98	1345440
2014-05-14	16.92	16.98	16.43	16.49	1459095
2014-05-15	16.40	16.44	15.80	16.06	1510431
2014-05-16	16.03	16.08	15.76	15.91	1406369
2014-05-19	15.76	16.15	15.55	16.03	1282039
2014-05-20	16.01	16.03	15.76	15.86	2001491
2014-05-21	15.91	16.18	15.87	16.05	1804393
2014-05-22	16.09	16.28	16.00	16.15	915465
2014-05-23	16.12	16.20	16.05	16.08	2130511
2014-05-27	16.21	16.39	16.14	16.28	2606713
2014-05-28	16.28	16.33	16.09	16.14	1598454
2014-05-29	16.23	16.34	16.03	16.11	1410502
2014-05-30	16.11	16.39	15.97	16.13	1829994
2014-06-02	16.24	16.44	16.16	16.37	1345054
2014-06-03	16.32	16.58	16.22	16.50	1585646
2014-06-04	16.52	17.04	16.50	16.85	2140340
2014-06-05	16.92	17.01	16.79	16.82	1460151
2014-06-06	16.85	17.02	16.81	16.86	1952691
2014-06-09	16.84	16.96	16.76	16.84	1895813
2014-06-10	16.83	17.07	16.74	17.05	1377041
2014-06-11	16.93	17.04	16.83	16.88	862633
2014-06-12	16.88	16.95	16.64	16.70	980423
2014-06-13	16.78	16.84	16.63	16.71	1025270
2014-06-16	16.67	16.88	16.44	16.85	1100180
2014-06-17	16.84	17.44	16.82	17.38	1459966
2014-06-18	17.37	17.50	17.25	17.43	1113043
2014-06-19	17.49	17.49	17.24	17.34	1005080
2014-06-20	17.48	17.77	17.43	17.45	2477005
2014-06-23	17.44	17.48	17.17	17.36	964357
2014-06-24	17.37	17.81	17.29	17.31	3051874
2014-06-25	17.20	17.80	17.14	17.62	3039276
2014-06-26	17.57	17.95	17.38	17.85	2623806
2014-06-27	17.80	17.94	17.63	17.77	3667253
2014-06-30	17.79	18.00	17.74	17.80	1919554
2014-07-01	17.81	18.24	17.81	17.99	1610947
2014-07-02	18.01	18.12	17.77	17.81	1507050
2014-07-03	17.98	18.21	17.94	18.15	615215
2014-07-07	18.15	18.15	17.92	17.93	1407949
2014-07-08	17.89	17.89	17.51	17.51	1471969
2014-07-09	17.60	17.68	17.46	17.49	1372545
2014-07-10	17.12	17.41	16.93	17.32	2077781
2014-07-11	17.24	17.38	17.14	17.27	1062903
2014-07-14	17.47	17.67	17.47	17.55	1606105
2014-07-15	17.50	17.63	17.23	17.38	1182851
2014-07-16	17.46	17.47	17.21	17.23	901169
2014-07-17	17.03	17.25	16.86	16.92	1462824
2014-07-18	16.94	17.31	16.94	17.29	1815883
2014-07-21	17.19	17.20	17.00	17.06	1205344
2014-07-22	17.17	17.21	17.08	17.15	1008635
2014-07-23	17.21	17.27	17.05	17.20	786878
2014-07-24	17.20	17.35	17.14	17.24	1054946
2014-07-25	17.07	17.21	17.04	17.15	1270738
2014-07-28	17.20	17.25	16.97	17.18	1332061
2014-07-29	16.77	17.13	16.64	16.71	3147790
2014-07-30	16.88	16.90	16.51	16.74	1489382
2014-07-31	16.53	16.65	16.16	16.18	2242422
2014-08-01	16.16	16.28	15.89	16.03	1699490
2014-08-04	16.08	16.27	15.97	16.21	1750521
2014-08-05	16.08	16.39	16.08	16.29	1764825
2014-08-06	16.15	16.64	16.15	16.49	1784677
2014-08-07	16.58	16.68	16.20	16.30	1640409
2014-08-08	16.29	16.43	16.22	16.37	1690550
2014-08-11	16.93	17.54	16.61	16.65	1698677
2014-08-12	16.58	16.72	16.49	16.58	1626501
2014-08-13	16.60	16.82	16.57	16.80	1338801
2014-08-14	16.78	17.05	16.78	17.05	1024786
2014-08-15	17.14	17.15	16.53	16.83	1942415
2014-08-18	17.02	17.40	17.02	17.40	1737316
2014-08-19	17.40	17.54	17.35	17.44	1096340
2014-08-20	17.38	17.58	17.30	17.46	1351549
2014-08-21	17.43	17.80	17.33	17.76	1038530
2014-08-22	17.72	17.80	17.63	17.63	675400
2014-08-25	17.73	17.92	17.68	17.85	949642
2014-08-26	17.89	18.02	17.84	17.96	1126109
2014-08-27	17.98	18.08	17.93	17.93	946167
2014-08-28	17.82	17.90	17.68	17.77	681997
2014-08-29	17.81	17.94	17.75	17.85	824169
2014-09-02	17.95	18.14	17.88	18.07	865763
2014-09-03	18.20	18.20	17.80	17.82	806920
2014-09-04	17.84	17.97	17.54	17.59	890579
2014-09-05	17.50	17.59	17.36	17.57	576448
2014-09-08	17.46	17.57	17.33	17.45	542483
2014-09-09	17.40	17.41	17.14	17.15	723615
2014-09-10	17.20	17.29	17.05	17.25	839636
2014-09-11	17.14	17.42	17.10	17.39	2916059
2014-09-12	17.35	17.49	17.23	17.42	1147599
2014-09-15	17.40	17.40	17.17	17.27	1001826
2014-09-16	17.24	17.42	17.18	17.36	1023242
2014-09-17	17.41	17.48	17.13	17.27	940209
2014-09-18	17.37	17.44	17.28	17.36	734405
2014-09-19	17.42	17.47	17.09	17.13	2031821
2014-09-22	17.04	17.09	16.84	17.06	1471545
2014-09-23	17.00	17.31	17.00	17.00	1840211
2014-09-24	17.02	17.18	16.98	17.13	870888
2014-09-25	17.06	17.10	16.77	16.84	1458286
2014-09-26	16.85	17.06	16.79	16.95	898968
2014-09-29	16.72	17.07	16.66	16.93	988535
2014-09-30	16.93	17.06	16.79	16.96	2217239
2014-10-01	16.89	17.12	16.75	16.96	3552580
2014-10-02	16.97	17.15	16.80	17.01	3688034
2014-10-03	17.22	17.33	17.13	17.14	977406
2014-10-06	17.24	17.24	17.00	17.01	784186
2014-10-07	16.87	17.14	16.83	16.93	2883228
2014-10-08	16.92	17.06	16.75	17.06	1427634
2014-10-09	17.02	17.02	16.50	16.51	1489727
2014-10-10	16.43	16.67	16.36	16.43	1768140
2014-10-13	16.45	16.66	16.26	16.27	1464775
2014-10-14	16.40	16.72	16.31	16.46	1838597
2014-10-15	16.21	16.24	15.68	15.98	2172479
2014-10-16	15.71	16.36	15.69	16.10	1501693
2014-10-17	16.34	16.66	16.18	16.60	1525775
2014-10-20	16.56	16.89	16.52	16.83	1308599
2014-10-21	16.98	17.45	16.94	17.43	1320528
2014-10-22	17.55	17.59	17.04	17.05	1160640
2014-10-23	17.28	17.49	17.19	17.27	1204179
2014-10-24	17.32	17.36	17.14	17.30	1053976
2014-10-27	17.23	17.34	17.14	17.28	1389184
2014-10-28	17.39	17.77	17.27	17.77	1830545
2014-10-29	17.84	17.99	17.47	17.66	1464171
2014-10-30	17.60	17.97	17.58	17.85	1173106
2014-10-31	18.18	18.24	17.99	18.13	1268866
2014-11-03	18.15	18.20	17.98	18.04	1064806
2014-11-04	17.97	18.25	17.86	18.21	1007226
2014-11-05	18.32	18.47	18.20	18.30	1023852
2014-11-06	18.22	18.22	17.82	18.20	1252590
2014-11-07	18.14	18.20	17.99	18.12	1208088
2014-11-10	18.13	18.18	17.91	18.10	786943
2014-11-11	18.14	18.29	17.87	17.94	1414049
2014-11-12	17.58	17.93	17.53	17.90	1798864
2014-11-13	17.94	18.02	17.88	18.03	285894
2014-11-14	18.03	18.14	17.81	17.83	1687647
2014-11-17	17.79	17.90	17.72	17.80	985852
2014-11-18	17.83	18.01	17.73	17.74	965438
2014-11-19	17.75	17.77	17.35	17.42	1193710
2014-11-20	17.29	17.57	17.23	17.55	2351328
2014-11-21	17.78	17.88	17.33	17.34	1334773
2014-11-24	17.43	17.61	17.40	17.55	981816
2014-11-25	17.59	17.81	17.55	17.78	811531
2014-11-26	17.78	17.78	17.56	17.58	606390
2014-11-28	17.55	17.67	17.32	17.34	371706
2014-12-01	17.23	17.30	17.01	17.01	1027245
2014-12-02	17.05	17.18	16.90	17.03	1166379
2014-12-03	17.07	17.21	16.96	17.10	1438350
2014-12-04	17.11	17.17	16.95	17.07	668999
2014-12-05	17.12	17.43	17.12	17.41	1355293
2014-12-08	17.29	17.69	16.99	17.03	1808397
2014-12-09	16.83	16.97	16.72	16.86	1885485
2014-12-10	16.77	16.87	16.45	16.50	2345151
2014-12-11	16.61	16.78	16.51	16.57	1050903
2014-12-12	16.35	16.39	15.89	15.89	1306810
2014-12-15	16.00	16.00	15.49	15.57	1903196
2014-12-16	15.53	16.17	15.44	15.79	1903382
2014-12-17	15.83	16.41	15.78	16.41	1666325
2014-12-18	16.64	16.78	16.45	16.76	1314228
2014-12-19	16.80	17.13	16.67	16.94	3485102
2014-12-22	17.01	17.11	16.94	17.07	611138
2014-12-23	17.14	17.50	17.10	17.26	1552574
2014-12-24	17.27	17.38	17.18	17.31	824499
2014-12-26	17.43	17.46	17.31	17.35	864655
2014-12-29	17.36	17.66	17.28	17.54	678572
2014-12-30	17.46	17.67	17.36	17.55	564045
2014-12-31	17.64	17.65	17.22	17.22	753501
2015-01-02	17.36	17.39	16.85	17.06	806316
2015-01-05	16.90	16.98	16.45	16.56	832065
2015-01-06	16.57	16.69	16.25	16.30	1454710
2015-01-07	16.41	16.65	16.35	16.46	1057505
2015-01-08	16.60	16.83	16.48	16.53	1082255
2015-01-09	16.51	16.51	15.92	15.92	1426388
2015-01-12	15.89	16.10	15.58	16.05	1519082
2015-01-13	16.17	16.44	15.83	15.92	1445178
2015-01-14	15.66	15.70	15.36	15.58	924898
2015-01-15	15.58	15.71	14.99	14.99	2439060
2015-01-16	14.89	15.37	14.89	15.35	1480735
2015-01-20	15.39	15.45	15.03	15.17	1002520
2015-01-21	15.11	15.68	15.03	15.48	1632151
2015-01-22	15.61	15.87	15.43	15.87	911675
2015-01-23	15.82	15.95	15.69	15.77	778367
2015-01-26	15.71	16.02	15.60	15.93	793769
2015-01-27	15.67	15.98	15.61	15.81	779278
2015-01-28	15.90	15.94	15.40	15.42	1001323
2015-01-29	15.42	15.76	15.29	15.71	998943
2015-01-30	15.65	15.83	15.37	15.52	1648393
2015-02-02	15.61	16.24	15.56	16.18	1587929
2015-02-03	16.35	16.72	16.32	16.63	1364113
2015-02-04	16.51	16.79	16.31	16.35	1279666
2015-02-05	16.37	16.65	16.28	16.60	804697
2015-02-06	16.71	17.11	16.70	16.95	1296188
2015-02-09	16.84	17.10	16.81	16.83	1222920
2015-02-10	16.91	17.04	16.65	16.89	1071569
2015-02-11	16.81	17.04	16.47	16.67	2010600
2015-02-12	16.81	17.02	16.73	16.99	828978
2015-02-13	16.98	17.13	16.89	17.02	964200
2015-02-17	16.97	17.04	16.71	16.79	918614
2015-02-18	16.71	16.78	16.40	16.45	919536
2015-02-19	16.31	16.76	16.27	16.62	880812
2015-02-20	16.51	16.59	16.14	16.39	1350925
2015-02-23	16.35	16.51	16.23	16.46	548110
2015-02-24	16.49	16.77	16.47	16.49	623375
2015-02-25	16.44	16.56	16.28	16.42	572919
2015-02-26	16.38	16.48	16.22	16.35	626662
2015-02-27	16.36	16.46	16.26	16.26	903726
2015-03-02	16.25	16.43	16.15	16.30	971830
2015-03-03	16.22	16.38	16.20	16.29	940924
2015-03-04	16.21	16.38	16.06	16.32	1008247
2015-03-05	16.33	16.69	16.23	16.60	1436836
2015-03-06	16.55	17.20	16.55	16.93	2713402
2015-03-09	16.97	16.97	16.47	16.76	1464557
2015-03-10	16.53	16.55	16.02	16.03	1400385
2015-03-11	16.06	16.75	15.98	16.73	1530566
2015-03-12	16.91	17.05	16.79	17.00	1057142
2015-03-13	16.97	17.10	16.65	17.08	1215748
2015-03-16	17.14	17.47	16.96	17.42	1639144
2015-03-17	17.31	17.53	17.25	17.40	1078808
2015-03-18	17.31	17.43	17.17	17.30	1373601
2015-03-19	17.27	17.33	16.91	17.09	821931
2015-03-20	17.18	17.44	17.04	17.39	1559657
2015-03-23	17.39	17.54	17.27	17.46	1210816
2015-03-24	17.43	17.49	17.26	17.28	777894
2015-03-25	17.29	17.39	16.96	16.99	813984
2015-03-26	16.98	17.12	16.82	17.05	1362513
2015-03-27	17.02	17.05	16.84	16.94	702716
2015-03-30	17.00	17.38	16.95	17.24	690997
2015-03-31	17.11	17.28	17.03	17.22	792044
2015-04-01	17.19	17.28	16.94	17.13	994125
2015-04-02	17.95	18.08	17.55	17.79	11150443
2015-04-06	17.63	17.92	17.54	17.81	25123546
2015-04-07	17.77	17.80	17.45	17.49	3074369
2015-04-08	17.50	17.58	17.34	17.54	1931906
2015-04-09	17.51	18.00	17.48	17.97	1602835
2015-04-10	17.97	18.00	17.53	17.72	1647470
2015-04-13	17.67	17.80	17.54	17.70	1171940
2015-04-14	17.66	17.77	17.43	17.58	1666971
2015-04-15	17.58	17.82	17.54	17.72	1182949
2015-04-16	17.66	17.77	17.58	17.74	1062121
2015-04-17	17.54	17.57	17.29	17.47	1648829
2015-04-20	17.52	17.87	17.48	17.83	1432283
2015-04-21	17.90	17.96	17.73	17.92	1685756
2015-04-22	17.91	18.09	17.73	17.99	2204873
2015-04-23	17.90	18.18	17.78	18.11	1677577
2015-04-24	18.10	18.12	17.79	17.79	1383188
2015-04-27	17.82	17.84	17.39	17.55	1679756
2015-04-28	17.52	17.96	17.48	17.94	1502054
2015-04-29	17.87	18.20	17.84	17.99	1608664
2015-04-30	17.13	17.70	16.87	17.00	3102793
2015-05-01	17.10	17.46	17.03	17.41	2669427
2015-05-04	17.45	17.69	17.42	17.57	1444105
2015-05-05	17.50	17.70	17.41	17.53	1538536
2015-05-06	17.64	17.70	17.44	17.69	1314771
2015-05-07	17.66	17.98	17.59	17.84	1505315
2015-05-08	17.94	18.02	17.76	18.00	1118012
2015-05-11	18.05	18.56	18.03	18.47	2292109
2015-05-12	18.40	18.67	18.26	18.62	2746270
2015-05-13	18.60	18.68	18.44	18.44	1116768
2015-05-14	18.54	18.62	18.33	18.36	1259877
2015-05-15	18.36	18.47	18.09	18.14	1296846
2015-05-18	18.15	18.36	18.09	18.31	1488608
2015-05-19	18.36	18.47	18.27	18.38	1137757
2015-05-20	18.40	18.46	18.18	18.19	1603996
2015-05-21	18.13	18.57	18.10	18.36	2092270
2015-05-22	18.32	18.45	18.24	18.30	1191433
2015-05-26	18.23	18.25	17.87	17.89	940379
2015-05-27	17.92	18.26	17.90	18.22	1318881
2015-05-28	18.19	18.20	17.99	18.13	1548299
2015-05-29	18.08	18.12	17.84	18.00	1207867
2015-06-01	18.06	18.18	17.73	17.88	1607398
2015-06-02	17.88	18.28	17.81	18.21	1261513
2015-06-03	18.31	18.56	18.16	18.38	1481868
2015-06-04	18.24	18.43	18.17	18.19	945525
2015-06-05	18.32	18.41	18.11	18.28	1586623
2015-06-08	18.15	18.27	17.98	17.99	973256
2015-06-09	17.99	18.20	17.87	18.09	1300192
2015-06-10	18.27	18.66	18.21	18.55	1790953
2015-06-11	18.57	18.78	18.52	18.76	1513775
2015-06-12	18.62	18.86	18.61	18.81	934853
2015-06-15	18.55	18.76	18.40	18.42	1524187
2015-06-16	18.37	18.71	18.34	18.65	1219732
2015-06-17	18.75	18.86	18.53	18.57	1028641
2015-06-18	18.65	18.86	18.56	18.78	1381225
2015-06-19	18.94	19.32	18.70	19.30	5381568
2015-06-22	19.42	19.49	19.05	19.26	1817648
2015-06-23	19.34	19.35	18.97	19.32	1672814
2015-06-24	19.32	19.38	19.12	19.16	1345180
2015-06-25	19.04	19.17	18.81	18.82	2497412
2015-06-26	18.93	19.01	18.78	18.93	3228339
2015-06-29	18.66	18.89	18.17	18.19	1776685
2015-06-30	18.43	18.59	18.23	18.35	1735076
2015-07-01	18.65	18.80	18.34	18.38	1825026
2015-07-02	18.38	18.44	18.21	18.33	1091428
2015-07-06	18.06	18.41	18.06	18.19	1199843
2015-07-07	18.18	18.33	17.79	18.29	1320957
2015-07-08	18.09	18.21	17.65	17.79	2345555
2015-07-09	18.08	18.24	17.97	18.02	1158222
2015-07-10	18.35	18.50	18.12	18.36	1045301
2015-07-13	18.55	18.69	18.42	18.60	992654
2015-07-14	18.50	18.69	18.31	18.66	724365
2015-07-15	18.74	18.81	18.51	18.76	766902
2015-07-16	18.97	19.15	18.83	19.00	960839
2015-07-17	18.97	18.97	18.79	18.93	731861
2015-07-20	18.99	19.23	18.86	18.89	680217
2015-07-21	18.89	19.18	18.85	18.90	742401
2015-07-22	18.92	19.00	18.77	18.92	720543
2015-07-23	18.98	19.08	18.76	18.80	852922
2015-07-24	19.02	19.28	18.85	18.98	2967718
2015-07-27	18.44	18.84	18.44	18.58	1504775
2015-07-28	18.75	18.87	18.48	18.85	1285594
2015-07-29	18.86	19.18	18.80	18.98	1617146
2015-07-30	18.29	18.55	17.45	17.80	3925672
2015-07-31	17.77	17.98	17.49	17.84	3216276
2015-08-03	17.84	17.85	17.56	17.75	1638302
2015-08-04	17.75	17.96	17.63	17.71	1321615
2015-08-05	17.77	18.01	17.72	17.80	1595247
2015-08-06	17.83	17.92	17.68	17.76	1698192
2015-08-07	17.68	17.86	17.35	17.55	1344436
2015-08-10	17.73	18.39	17.65	18.34	2163110
2015-08-11	18.08	18.31	18.00	18.19	1171679
2015-08-12	18.02	18.15	17.49	18.09	1676886
2015-08-13	18.06	18.34	18.04	18.30	1005600
2015-08-14	18.38	18.53	18.26	18.53	1412189
2015-08-17	18.39	18.48	18.22	18.42	1039509
2015-08-18	18.41	18.49	18.26	18.34	921190
2015-08-19	18.28	18.53	17.89	18.12	784434
2015-08-20	17.94	17.95	17.57	17.58	1188292
2015-08-21	17.27	17.49	16.95	17.27	2277929
2015-08-24	16.10	17.00	16.00	16.42	2878639
2015-08-25	16.94	16.96	16.17	16.18	1882390
2015-08-26	16.58	16.83	16.17	16.78	1629413
2015-08-27	16.99	17.68	16.87	17.67	2309754
2015-08-28	17.59	17.92	17.42	17.76	1435968
2015-08-31	17.58	17.99	17.50	17.89	1377791
2015-09-01	17.49	17.67	17.33	17.41	1803613
2015-09-02	17.68	17.77	17.38	17.68	1225123
2015-09-03	17.75	18.01	17.70	17.73	1101955
2015-09-04	17.47	17.68	17.30	17.42	949994
2015-09-08	17.82	18.01	17.60	17.92	1602821
2015-09-09	18.30	18.50	17.69	17.73	1094294
2015-09-10	17.72	18.00	17.61	17.86	1281428
2015-09-11	17.65	17.98	17.58	17.98	964977
2015-09-14	17.99	18.05	17.84	17.92	612303
2015-09-15	18.04	18.32	17.94	18.30	1265921
2015-09-16	18.30	18.61	18.26	18.57	1211604
2015-09-17	18.58	18.76	18.39	18.50	1867698
2015-09-18	18.33	18.37	17.78	17.88	4437817
2015-09-21	18.08	18.43	18.03	18.42	1951740
2015-09-22	18.11	18.44	18.03	18.39	1546454
2015-09-23	18.43	18.59	18.33	18.45	1083907
2015-09-24	18.22	18.65	18.07	18.58	1241742
2015-09-25	18.89	19.00	18.68	18.87	1645559
2015-09-28	18.65	18.75	18.36	18.42	1353732
2015-09-29	18.47	18.76	18.37	18.70	1598655
2015-09-30	18.96	19.03	18.62	18.81	1862972
2015-10-01	18.82	18.95	18.49	18.71	1765321
2015-10-02	18.34	18.64	17.93	18.61	2279156
2015-10-05	18.78	19.22	18.67	19.20	1625284
2015-10-06	19.18	19.24	18.90	19.02	1628588
2015-10-07	19.21	19.44	19.02	19.43	2124778
2015-10-08	19.36	19.40	19.04	19.20	1579151
2015-10-09	19.23	19.30	19.04	19.20	1289821
2015-10-12	19.22	19.50	19.07	19.43	789344
2015-10-13	19.28	19.63	19.22	19.23	563967
2015-10-14	19.20	19.37	18.90	18.95	890651
2015-10-15	19.02	19.33	18.83	19.33	1121289
2015-10-16	19.44	19.71	19.19	19.28	916037
2015-10-19	19.20	19.43	19.17	19.32	765821
2015-10-20	19.36	19.60	19.32	19.48	1340093
2015-10-21	19.55	19.62	18.97	18.98	1386346
2015-10-22	19.13	19.41	19.11	19.29	1325586
2015-10-23	19.56	19.83	19.36	19.76	1121504
2015-10-26	19.72	19.84	19.46	19.47	1376630
2015-10-27	19.29	19.51	18.80	18.96	2167811
2015-10-28	19.05	19.70	19.01	19.70	2756063
2015-10-29	19.64	19.90	19.33	19.49	1702372
2015-10-30	19.44	19.52	19.14	19.21	1223699
2015-11-02	19.27	19.77	19.21	19.69	1244434
2015-11-03	19.68	19.89	19.53	19.78	855630
2015-11-04	19.39	19.53	19.03	19.18	1300101
2015-11-05	19.18	19.54	19.11	19.47	658553
2015-11-06	19.68	19.94	19.65	19.90	1353220
2015-11-09	19.89	19.93	19.50	19.59	828166
2015-11-10	19.55	19.92	19.48	19.88	1412316
2015-11-11	19.96	20.00	19.74	19.77	496041
2015-11-12	19.61	19.71	19.33	19.36	653663
2015-11-13	19.34	19.73	19.34	19.43	1006031
2015-11-16	19.35	19.52	19.14	19.49	930420
2015-11-17	19.74	19.88	19.44	19.58	1603468
2015-11-18	19.65	19.96	19.46	19.95	832367
2015-11-19	19.82	19.98	19.77	19.88	1556494
2015-11-20	19.95	20.35	19.87	20.27	1318214
2015-11-23	20.24	20.34	19.98	20.05	864693
2015-11-24	19.87	20.21	19.80	20.10	937567
2015-11-25	20.15	20.28	20.05	20.19	759412
2015-11-27	20.18	20.37	20.13	20.26	550753
2015-11-30	20.30	20.36	20.16	20.23	940094
2015-12-01	20.33	20.79	20.33	20.77	1286618
2015-12-02	20.79	20.88	20.09	20.11	1437730
2015-12-03	20.29	20.32	19.86	19.87	1150738
2015-12-04	19.88	20.36	19.83	20.29	799300
2015-12-07	20.24	20.26	19.75	19.92	737514
2015-12-08	19.67	19.81	19.47	19.64	820191
2015-12-09	19.58	19.78	19.05	19.12	873648
2015-12-10	19.13	19.46	19.01	19.26	785408
2015-12-11	18.86	19.03	18.35	18.64	1202148
2015-12-14	18.69	18.80	18.23	18.34	1198888
2015-12-15	18.55	18.77	18.35	18.74	1217800
2015-12-16	18.92	19.09	18.58	19.03	1086082
2015-12-17	19.03	19.28	18.79	18.85	1344206
2015-12-18	18.67	18.86	18.20	18.30	4400446
2015-12-21	18.40	18.56	18.20	18.44	1403921
2015-12-22	18.57	18.81	18.51	18.74	1848723
2015-12-23	18.94	19.23	18.80	19.23	1303368
2015-12-24	19.38	19.79	19.35	19.71	1150365
2015-12-28	19.59	19.71	19.09	19.37	981507
2015-12-29	19.54	19.67	19.41	19.60	903554
2015-12-30	19.56	19.61	19.32	19.33	824629
2015-12-31	19.25	19.34	18.96	19.09	2244914
2016-01-04	18.71	18.71	18.14	18.46	1838583
2016-01-05	18.49	18.66	18.41	18.55	1076723
2016-01-06	18.15	18.26	17.79	18.03	1394474
2016-01-07	17.66	17.83	17.13	17.22	2820612
2016-01-08	17.39	17.40	16.98	17.02	1637087
2016-01-11	17.02	17.48	16.87	17.36	3363070
2016-01-12	17.53	17.56	17.01	17.32	2962079
2016-01-13	17.45	17.70	16.86	17.05	3435104
2016-01-14	17.10	17.15	16.80	16.83	4732798
2016-01-15	16.28	16.50	16.01	16.32	1867692
2016-01-19	16.64	16.99	16.08	16.22	1847858
2016-01-20	15.88	16.31	15.46	16.09	2082421
2016-01-21	16.08	16.70	16.05	16.23	1800351
2016-01-22	16.43	16.70	16.36	16.63	1349221
2016-01-25	16.41	16.48	16.02	16.07	1420437
2016-01-26	16.19	16.60	16.19	16.50	1269946
2016-01-27	16.42	16.81	16.32	16.40	1472422
2016-01-28	16.56	16.87	16.50	16.85	1694532
2016-01-29	16.89	17.48	16.89	17.40	2984009
2016-02-01	17.30	17.60	17.20	17.32	1306332
2016-02-02	17.09	17.36	16.84	17.19	2090554
2016-02-03	17.35	17.42	16.76	16.98	1901748
2016-02-04	16.90	17.14	16.87	17.07	1158549
2016-02-05	17.00	17.28	16.80	16.96	1406656
2016-02-08	16.64	16.68	15.77	16.04	2316300
2016-02-09	15.64	15.85	15.33	15.46	3524419
2016-02-10	15.58	15.87	15.43	15.52	2062742
2016-02-11	14.98	15.65	14.66	15.14	2492271
2016-02-12	15.26	16.17	15.26	15.98	1729044
2016-02-16	16.23	16.71	16.05	16.66	1537432
2016-02-17	16.86	17.42	16.86	17.32	2400809
2016-02-18	17.39	17.62	17.20	17.35	1545202
2016-02-19	17.26	17.69	17.13	17.59	1664473
2016-02-22	17.73	17.91	17.54	17.59	1181314
2016-02-23	17.52	17.76	17.13	17.38	1330350
2016-02-24	17.09	17.40	16.63	17.33	912944
2016-02-25	17.35	17.51	17.15	17.51	1352564
2016-02-26	17.66	17.75	17.44	17.61	1237466
2016-02-29	17.59	17.70	17.36	17.43	1445003
2016-03-01	17.60	18.06	17.52	18.05	910767
2016-03-02	18.05	18.23	17.86	18.17	1222437
2016-03-03	18.12	18.39	18.04	18.35	860178
2016-03-04	18.41	18.49	18.14	18.28	1627219
2016-03-07	18.17	18.57	18.15	18.45	791692
2016-03-08	18.24	18.35	17.54	17.81	1539768
2016-03-09	17.94	18.13	17.71	17.97	617076
2016-03-10	18.09	18.18	17.61	17.87	769746
2016-03-11	18.13	18.45	18.04	18.35	1237437
2016-03-14	18.18	18.30	17.94	18.22	1645996
2016-03-15	17.72	18.29	17.72	18.17	878959
2016-03-16	18.17	18.44	18.07	18.36	1078330
2016-03-17	18.33	18.60	18.09	18.47	1150091
2016-03-18	18.59	18.65	18.40	18.60	2546215
2016-03-21	18.59	18.65	18.33	18.62	802627
2016-03-22	18.44	18.65	18.24	18.50	825358
2016-03-23	18.49	18.54	18.35	18.35	727318
2016-03-24	18.16	18.16	17.80	18.06	968220
2016-03-28	18.15	18.29	17.96	18.22	699909
2016-03-29	18.12	18.45	17.83	18.41	1585910
2016-03-30	18.52	18.65	18.33	18.41	1826197
2016-03-31	18.35	18.60	17.90	17.92	2801780
2016-04-01	17.83	18.27	17.57	18.24	2019958
2016-04-04	18.25	18.33	17.81	17.87	1207888
2016-04-05	17.69	17.78	17.42	17.62	1091277
2016-04-06	17.64	17.81	17.49	17.51	1474799
2016-04-07	17.31	17.39	16.82	16.97	1063792
2016-04-08	17.19	17.47	17.00	17.09	865707
2016-04-11	17.27	17.52	17.18	17.22	1187430
2016-04-12	17.30	17.76	17.30	17.71	945165
2016-04-13	17.88	18.33	17.84	18.33	921944
2016-04-14	18.31	18.57	18.24	18.45	922149
2016-04-15	18.42	18.53	18.33	18.53	903794
2016-04-18	18.48	18.51	18.24	18.45	853562
2016-04-19	18.47	18.76	18.26	18.75	875334
2016-04-20	18.74	19.20	18.63	19.17	1190644
2016-04-21	19.18	19.30	18.97	19.12	927770
2016-04-22	19.18	19.45	19.10	19.45	843852
2016-04-25	19.38	19.48	19.02	19.29	1098914
2016-04-26	19.38	19.74	19.30	19.70	915467
2016-04-27	19.70	19.81	19.46	19.49	1254638
2016-04-28	18.57	18.87	18.34	18.59	1808367
2016-04-29	18.58	18.68	18.14	18.37	2191304
2016-05-02	18.52	18.75	18.25	18.73	1157306
2016-05-03	18.47	18.60	18.03	18.46	1170879
2016-05-04	18.24	18.62	18.12	18.25	1031031
2016-05-05	18.39	18.71	18.18	18.43	1171950
2016-05-06	18.29	18.73	18.19	18.72	1110972
2016-05-09	18.60	18.85	18.48	18.74	1161025
2016-05-10	18.83	19.33	18.83	19.22	1843987
2016-05-11	19.11	19.45	19.04	19.05	1310494
2016-05-12	19.13	19.31	18.93	19.17	1211508
2016-05-13	19.08	19.34	18.87	18.99	1003771
2016-05-16	19.05	19.27	18.88	19.13	1262276
2016-05-17	19.12	19.29	18.89	18.96	1253594
2016-05-18	18.92	19.74	18.88	19.64	2177247
2016-05-19	19.51	19.66	19.11	19.35	1026978
2016-05-20	19.47	19.75	19.31	19.61	992067
2016-05-23	19.58	19.64	19.34	19.53	1077599
2016-05-24	19.73	20.15	19.73	20.08	1115222
2016-05-25	20.20	20.51	20.19	20.29	1202071
2016-05-26	20.29	20.44	20.12	20.16	558273
2016-05-27	20.18	20.43	20.18	20.39	901285
2016-05-31	20.55	20.55	20.16	20.29	1339655
2016-06-01	20.09	20.28	19.88	20.22	964892
2016-06-02	20.15	20.32	20.08	20.31	941190
2016-06-03	20.05	20.05	19.56	19.77	1108395
2016-06-06	19.80	20.08	19.77	19.89	1250402
2016-06-07	19.95	20.01	19.83	19.78	790473
2016-06-08	19.74	19.94	19.70	19.86	750552
2016-06-09	19.69	19.69	19.42	19.47	1150352
2016-06-10	19.19	19.25	19.04	19.11	970444
2016-06-13	18.97	19.14	18.73	18.73	997592
2016-06-14	18.67	18.76	18.42	18.52	804808
2016-06-15	18.56	18.76	18.47	18.47	677174
2016-06-16	18.25	18.57	18.10	18.55	714972
2016-06-17	18.57	18.77	18.50	18.60	1823020
2016-06-20	19.04	19.15	18.77	18.79	942140
2016-06-21	18.89	18.91	18.65	18.82	1289180
2016-06-22	18.87	19.07	18.80	18.80	961160
2016-06-23	19.18	19.28	19.13	19.26	1596749
2016-06-24	17.88	18.28	17.57	17.60	2372880
2016-06-27	17.26	17.26	16.00	16.06	3301395
2016-06-28	16.44	16.58	16.07	16.36	3049366
2016-06-29	16.56	16.94	16.42	16.88	1286064
2016-06-30	16.92	17.47	16.91	17.46	1620967
2016-07-01	17.37	17.58	17.28	17.41	1235333
2016-07-05	17.15	17.15	16.76	16.84	1372244
2016-07-06	16.64	16.96	16.59	16.90	1406236
2016-07-07	16.85	17.25	16.76	16.88	1127466
2016-07-08	17.18	17.54	17.18	17.44	1182503
2016-07-11	17.61	17.77	17.61	17.63	864929
2016-07-12	17.87	18.20	17.84	18.09	1062575
2016-07-13	18.06	18.16	17.88	17.99	987597
2016-07-14	18.40	18.48	18.13	18.14	1355160
2016-07-15	18.27	18.27	17.98	18.02	1258813
2016-07-18	18.04	18.17	17.95	18.08	1417137
2016-07-19	17.98	18.09	17.93	18.02	788375
2016-07-20	18.14	18.23	17.94	18.14	814814
2016-07-21	18.15	18.24	18.05	18.13	969624
2016-07-22	18.18	18.41	18.14	18.38	761877
2016-07-25	18.31	18.54	18.31	18.37	827895
2016-07-26	18.32	18.55	18.32	18.43	956687
2016-07-27	18.51	18.70	17.34	17.56	3021148
2016-07-28	17.51	17.57	17.28	17.42	1723944
2016-07-29	17.33	17.55	17.25	17.37	1322394
2016-08-01	17.43	17.43	15.86	15.97	4705394
2016-08-02	15.96	16.06	15.28	15.30	7096953
2016-08-03	15.33	15.53	15.24	15.25	5250062
2016-08-04	15.20	15.53	15.12	15.49	9684026
2016-08-05	15.65	15.69	15.38	15.39	3652695
2016-08-08	15.45	15.59	15.21	15.22	2546738
2016-08-09	15.24	15.28	15.06	15.20	1955177
2016-08-10	15.16	15.54	15.14	15.39	2157079
2016-08-11	15.41	15.65	15.41	15.46	1520838
2016-08-12	15.33	15.46	15.22	15.34	1196463
2016-08-15	15.35	15.70	15.34	15.63	2093200
2016-08-16	15.62	15.92	15.51	15.79	1817108
2016-08-17	15.77	15.87	15.68	15.77	1111658
2016-08-18	15.79	15.92	15.62	15.65	996469
2016-08-19	15.65	15.65	15.48	15.61	1066771
2016-08-22	15.59	15.71	15.52	15.54	2215631
2016-08-23	15.65	15.84	15.65	15.73	1380484
2016-08-24	15.77	16.05	15.77	16.00	1505905
2016-08-25	15.97	16.19	15.97	16.13	1251120
2016-08-26	16.21	16.31	15.66	15.83	2316350
2016-08-29	15.81	16.19	15.76	16.12	1469081
2016-08-30	16.18	16.35	16.18	16.32	1218666
2016-08-31	16.34	16.41	16.00	16.25	1730315
2016-09-01	16.31	16.51	15.89	16.03	1956254
2016-09-02	16.06	16.15	15.92	16.15	1484356
2016-09-06	16.14	16.16	15.86	16.07	1491748
2016-09-07	15.99	16.19	15.93	15.99	1236297
2016-09-08	16.01	16.22	16.00	16.10	1725805
2016-09-09	16.00	16.13	15.76	15.76	1494951
2016-09-12	15.60	15.98	15.47	15.96	1229607
2016-09-13	15.73	15.85	15.54	15.63	1158420
2016-09-14	15.60	15.78	15.47	15.57	1116126
2016-09-15	15.56	15.82	15.46	15.70	1575282
2016-09-16	15.56	15.56	15.06	15.08	3527927
2016-09-19	15.23	15.35	14.98	15.10	1887402
2016-09-20	15.24	15.24	14.95	15.11	1398766
2016-09-21	15.22	15.37	15.00	15.16	1575783
2016-09-22	15.22	15.55	15.21	15.46	1458147
2016-09-23	15.41	15.53	15.30	15.38	1196485
2016-09-26	15.27	15.31	15.04	15.17	1433279
2016-09-27	15.05	15.59	15.03	15.48	1954437
2016-09-28	15.55	15.87	15.55	15.86	1833133
2016-09-29	15.83	15.97	15.46	15.55	1614622
2016-09-30	14.32	15.44	14.30	15.27	8125882
2016-10-03	15.05	15.19	14.65	15.00	2489352
2016-10-04	15.03	15.32	14.98	15.12	1642986
2016-10-05	15.23	15.79	15.19	15.76	1609045
2016-10-06	15.84	15.95	15.59	15.80	2096171
2016-10-07	15.76	15.88	15.55	15.63	1756093
2016-10-10	15.79	16.08	15.79	15.95	1227571
2016-10-11	15.94	15.99	15.65	15.72	1199546
2016-10-12	15.67	15.91	15.67	15.76	1124375
2016-10-13	15.55	15.55	15.12	15.43	1260426
2016-10-14	15.65	15.85	15.62	15.67	937343
2016-10-17	15.71	15.89	15.61	15.63	1200893
2016-10-18	15.88	15.88	15.54	15.65	1151266
2016-10-19	15.69	15.77	15.61	15.62	896631
2016-10-20	15.58	15.69	15.37	15.39	2048150
2016-10-21	15.18	15.39	15.07	15.35	1817035
2016-10-24	15.55	15.55	15.22	15.34	1294922
2016-10-25	15.33	15.39	14.97	15.00	1388288
2016-10-26	14.94	15.28	14.87	15.28	1412046
2016-10-27	15.43	15.45	15.27	15.35	1181029
2016-10-28	15.39	15.39	14.85	15.08	1715207
2016-10-31	15.13	15.29	15.06	15.08	2055875
2016-11-01	15.17	15.27	14.93	15.06	1766237
2016-11-02	16.88	16.91	15.80	16.22	6056939
2016-11-03	16.22	16.37	15.97	16.00	2721053
2016-11-04	15.97	16.04	15.75	15.79	1254055
2016-11-07	16.19	16.33	16.03	16.06	1947682
2016-11-08	16.03	16.23	15.79	16.00	1925486
2016-11-09	16.39	16.64	15.99	16.00	6021365
2016-11-10	16.48	17.36	16.34	16.65	4725190
2016-11-11	16.46	17.21	16.46	17.15	3020147
2016-11-14	17.37	17.77	17.37	17.64	3543887
2016-11-15	17.44	17.55	17.18	17.45	1861872
2016-11-16	17.41	17.59	17.35	17.40	2053895
2016-11-17	17.41	17.60	17.31	17.50	1303810
2016-11-18	17.53	17.75	17.47	17.50	2736138
2016-11-21	17.65	17.87	17.50	17.85	2129538
2016-11-22	17.85	18.09	17.78	17.99	2581646
2016-11-23	18.02	18.12	17.87	18.00	1221843
2016-11-25	18.03	18.08	17.93	18.00	603024
2016-11-28	17.82	18.00	17.76	17.79	1622294
2016-11-29	17.90	18.08	17.66	17.69	1076783
2016-11-30	17.98	18.09	17.82	17.90	1663573
2016-12-01	18.06	18.27	18.03	18.10	3307996
2016-12-02	18.03	18.14	17.92	17.98	1542228
2016-12-05	18.22	18.27	17.99	18.24	1873841
2016-12-06	18.36	18.63	18.30	18.47	1526254
2016-12-07	18.55	18.98	18.44	18.50	3663358
2016-12-08	18.61	19.21	18.53	19.07	2097975
2016-12-09	19.10	19.45	19.01	19.39	1812560
2016-12-12	19.19	19.38	19.13	19.15	1994545
2016-12-13	19.19	19.33	18.88	19.05	1190627
2016-12-14	18.99	19.40	18.81	19.10	1475499
2016-12-15	19.17	19.89	19.16	19.56	3023336
2016-12-16	19.52	19.68	19.18	19.59	3294795
2016-12-19	19.21	19.50	19.21	19.45	1431042
2016-12-20	19.65	19.88	19.64	19.87	1618490
2016-12-21	19.85	19.85	19.64	19.65	658278
2016-12-22	19.70	19.70	19.41	19.47	949318
2016-12-23	19.44	19.62	19.41	19.47	701272
2016-12-27	19.53	19.64	19.46	19.46	455828
2016-12-28	19.45	19.56	19.20	19.24	798593
2016-12-29	19.20	19.47	19.12	19.23	502764
2016-12-30	19.30	19.30	19.09	19.15	873843
2017-01-03	19.50	19.64	19.09	19.25	910205
2017-01-04	19.37	19.63	19.37	19.49	1177760
2017-01-05	19.44	19.50	19.07	19.19	834605
2017-01-06	19.32	19.54	19.21	19.40	943077
2017-01-09	19.05	19.22	18.86	18.94	800061
2017-01-10	18.97	19.25	18.83	19.14	961523
2017-01-11	19.14	19.37	19.04	19.25	939358
2017-01-12	19.04	19.04	18.54	18.73	1458864
2017-01-13	18.98	19.38	18.86	19.29	1476064
2017-01-17	19.06	19.08	18.72	18.86	1106816
2017-01-18	19.07	19.24	18.76	19.13	831325
2017-01-19	19.23	19.31	19.00	19.25	1522604
2017-01-20	19.29	19.40	19.12	19.18	978817
2017-01-23	19.11	19.18	18.94	19.01	598834
2017-01-24	19.16	19.45	19.03	19.33	810050
2017-01-25	19.50	19.68	19.43	19.63	738734
2017-01-26	19.67	19.85	19.60	19.67	928077
2017-01-27	19.53	19.69	19.32	19.34	579559
2017-01-30	19.23	19.28	18.84	19.26	896070
2017-01-31	19.24	19.37	18.67	18.91	1233909
2017-02-01	19.18	19.47	18.95	19.13	952427
2017-02-02	18.95	19.15	18.76	18.92	805546
2017-02-03	19.26	19.47	19.16	19.27	788972
2017-02-06	19.00	19.35	18.99	19.21	756922
2017-02-07	19.34	19.34	19.07	19.13	1163871
2017-02-08	19.51	20.05	18.67	19.98	2316881
2017-02-09	20.11	20.39	20.05	20.14	1583440
2017-02-10	20.38	20.69	20.30	20.55	1475651
2017-02-13	20.71	20.92	20.70	20.75	1064084
2017-02-14	20.78	21.18	20.78	21.02	1460668
2017-02-15	21.05	21.27	20.88	21.26	1013218
2017-02-16	21.13	21.31	20.85	20.90	1548755
2017-02-17	20.80	20.92	20.55	20.92	1687974
2017-02-21	21.09	21.26	21.06	21.15	1597399
2017-02-22	21.00	21.24	21.00	21.09	1024168
2017-02-23	21.08	21.19	20.91	21.06	670135
2017-02-24	20.71	20.93	20.63	20.84	711170
2017-02-27	20.89	21.14	20.86	21.09	937080
2017-02-28	20.99	21.17	20.89	20.91	1458709
2017-03-01	21.61	21.70	21.25	21.26	1319588
2017-03-02	21.35	21.35	21.04	21.04	754610
2017-03-03	21.01	21.24	20.96	21.15	1056661
2017-03-06	20.94	20.99	20.79	20.89	737937
2017-03-07	20.87	20.88	20.64	20.58	770749
2017-03-08	20.85	20.88	20.40	20.40	1219163
2017-03-09	20.39	20.62	20.32	20.32	909324
2017-03-10	20.40	20.46	20.17	20.29	1728641
2017-03-13	20.29	20.35	20.15	20.19	1380893
2017-03-14	20.19	20.38	20.02	20.30	1176230
2017-03-15	20.37	20.41	20.03	20.22	1418644
2017-03-16	20.37	20.42	20.20	20.35	1742328
2017-03-17	20.32	20.62	20.09	20.59	3150402
2017-03-20	20.42	20.88	20.42	20.76	1972543
2017-03-21	20.89	20.92	20.31	20.33	3238522
2017-03-22	20.16	20.21	19.87	20.09	1459423
2017-03-23	20.06	20.38	19.83	20.23	1050791
2017-03-24	20.22	20.44	20.09	20.20	800873
2017-03-27	19.39	20.25	19.39	20.21	972906
2017-03-28	20.07	20.37	20.06	20.28	1231746
2017-03-29	20.16	20.34	20.09	20.15	780403
2017-03-30	20.14	20.49	20.12	20.41	1045411
2017-03-31	20.38	20.67	20.38	20.50	1004665
2017-04-03	20.50	20.60	20.17	20.43	1541459
2017-04-04	20.37	20.59	20.37	20.53	1196566
2017-04-05	20.62	20.73	20.39	20.42	1729210
2017-04-06	20.41	20.93	20.31	20.92	1368713
2017-04-07	20.73	21.09	20.71	20.93	1725783
2017-04-10	21.02	21.11	20.80	20.91	884262
2017-04-11	20.83	21.08	20.73	20.92	1096420
2017-04-12	20.87	20.87	20.35	20.38	947418
2017-04-13	20.23	20.45	20.10	20.11	840528
2017-04-17	20.16	20.37	20.10	20.36	767287
2017-04-18	20.16	20.34	20.08	20.28	767035
2017-04-19	20.45	20.52	20.23	20.30	2048568
2017-04-20	20.44	20.78	20.41	20.71	1166845
2017-04-21	20.71	20.78	20.59	20.63	939718
2017-04-24	21.17	21.20	20.98	21.06	1138547
2017-04-25	21.25	21.41	21.19	21.19	1077860
2017-04-26	21.16	21.29	20.59	20.60	2480855
2017-04-27	21.35	22.60	20.94	21.30	1743577
2017-04-28	21.38	21.40	21.06	21.07	1037095
2017-05-01	21.11	21.38	20.93	21.29	1277774
2017-05-02	21.29	21.51	21.25	21.48	1088949
2017-05-03	21.42	21.45	21.25	21.26	914036
2017-05-04	21.51	21.62	21.39	21.39	1306284
2017-05-05	21.43	21.44	21.06	21.17	815081
2017-05-08	21.20	21.30	21.04	21.18	712019
2017-05-09	21.21	21.33	20.94	21.03	853621
2017-05-10	20.91	21.26	20.79	21.17	833683
2017-05-11	21.12	21.42	21.04	21.33	1422487
2017-05-12	21.15	21.34	21.06	21.08	719129
2017-05-15	21.18	21.40	21.13	21.30	906966
2017-05-16	21.26	21.45	21.18	21.45	715517
2017-05-17	21.03	21.16	20.00	20.09	1589321
2017-05-18	20.07	20.35	20.00	20.14	2073011
2017-05-19	20.08	20.47	20.08	20.28	1558038
2017-05-22	20.34	20.47	20.22	20.32	1054319
2017-05-23	20.37	20.49	20.21	20.42	695198
2017-05-24	20.49	20.72	20.33	20.43	778337
2017-05-25	20.51	20.61	20.35	20.47	671369
2017-05-26	20.39	20.53	20.30	20.49	712627
2017-05-30	20.36	20.53	20.21	20.39	896830
2017-05-31	20.41	20.51	20.12	20.49	875830
2017-06-01	20.63	20.97	20.52	20.95	1082194
2017-06-02	20.75	21.27	20.72	20.94	975083
2017-06-05	20.94	21.02	20.35	20.35	1327860
2017-06-06	20.13	20.28	19.53	19.70	1507237
2017-06-07	19.70	20.15	19.66	20.02	1932594
2017-06-08	20.02	20.61	20.01	20.44	1518685
2017-06-09	20.62	20.97	20.48	20.87	1339054
2017-06-12	20.82	21.29	20.75	20.96	1245677
2017-06-13	21.04	21.14	20.81	20.94	1005802
2017-06-14	20.75	20.80	20.23	20.78	997837
2017-06-15	20.60	20.98	20.60	20.64	901237
2017-06-16	20.53	20.75	20.41	20.60	2111293
2017-06-19	20.76	20.76	20.23	20.37	2253397
2017-06-20	20.35	20.37	19.60	19.97	3065928
2017-06-21	19.97	20.14	19.52	19.59	1236884
2017-06-22	19.55	19.82	19.37	19.66	1237986
2017-06-23	19.66	19.88	19.56	19.84	2456490
2017-06-26	19.91	20.21	19.82	20.04	1310248
2017-06-27	20.17	20.39	20.08	20.16	936432
2017-06-28	20.35	20.67	20.34	20.64	1000354
2017-06-29	20.99	21.09	20.70	20.94	1316055
2017-06-30	21.02	21.09	20.69	20.88	1164285
2017-07-03	21.01	21.46	20.96	21.12	573971
2017-07-05	21.11	21.12	20.77	21.00	694656
2017-07-06	21.04	21.24	20.85	20.93	730975
2017-07-07	20.99	21.14	20.78	20.97	718711
2017-07-10	20.97	21.06	20.81	20.81	1084198
2017-07-11	20.98	21.01	20.68	20.86	857066
2017-07-12	20.86	21.16	20.82	21.12	837951
2017-07-13	21.12	21.27	21.04	21.15	1102550
2017-07-14	20.94	21.18	20.88	21.07	1382017
2017-07-17	21.05	21.53	20.93	21.36	919811
2017-07-18	21.15	21.33	21.05	21.28	454349
2017-07-19	21.37	21.76	21.32	21.75	1648328
2017-07-20	21.77	21.91	21.66	21.82	943499
2017-07-21	22.14	22.14	21.66	21.84	817095
2017-07-24	21.80	21.96	21.69	21.88	578795
2017-07-25	22.13	22.39	22.08	22.27	1600079
2017-07-26	22.25	22.25	21.75	21.75	1320805
2017-07-27	22.35	23.67	22.33	22.81	2152871
2017-07-28	22.82	22.89	22.40	22.77	1168314
2017-07-31	22.91	23.00	22.69	22.88	679219
2017-08-01	23.13	23.20	22.88	23.17	1058530
2017-08-02	23.10	23.18	22.78	22.84	951225
2017-08-03	22.86	23.08	22.80	22.90	930482
2017-08-04	23.08	23.31	22.98	23.28	1039106
2017-08-07	23.29	23.70	23.17	23.58	1268073
2017-08-08	23.54	23.95	23.41	23.70	1316097
2017-08-09	23.43	23.74	23.30	23.73	861088
2017-08-10	23.53	23.70	23.33	23.53	1413868
2017-08-11	23.23	23.49	23.07	23.14	1229700
2017-08-14	23.07	23.28	22.90	23.16	1487230
2017-08-15	23.35	23.50	23.14	23.18	951398
2017-08-16	23.20	23.36	23.05	23.09	684077
2017-08-17	22.99	23.03	22.48	22.51	982357
2017-08-18	22.32	22.48	22.25	22.31	1984185
2017-08-21	22.25	22.27	21.97	22.04	1446416
2017-08-22	22.13	22.35	22.07	22.34	989693
2017-08-23	22.09	22.46	22.04	22.33	813458
2017-08-24	22.45	22.58	22.33	22.36	875232
2017-08-25	22.39	22.47	22.32	22.43	735241
2017-08-28	22.41	22.46	22.21	22.33	913273
2017-08-29	22.10	22.25	22.07	22.21	647163
2017-08-30	22.20	22.42	22.19	22.31	494780
2017-08-31	22.38	22.53	22.28	22.35	944024
2017-09-01	22.39	22.67	22.34	22.64	562673
2017-09-05	22.50	22.62	21.85	21.92	1084184
2017-09-06	22.00	22.11	21.73	21.74	748257
2017-09-07	21.75	21.75	21.10	21.08	1093226
2017-09-08	21.07	21.74	20.95	21.60	1111875
2017-09-11	21.88	22.18	21.74	21.98	1080944
2017-09-12	22.11	22.35	22.05	22.17	934426
2017-09-13	22.15	22.28	22.07	22.17	769961
2017-09-14	22.18	22.31	22.06	22.14	947781
2017-09-15	22.06	22.39	22.01	22.38	2320317
2017-09-18	22.43	22.72	22.43	22.65	1536877
2017-09-19	22.63	23.14	22.61	22.92	950610
2017-09-20	22.92	23.13	22.82	23.01	1117393
2017-09-21	23.02	23.11	22.83	22.94	661843
2017-09-22	22.83	23.17	22.83	23.08	706069
2017-09-25	23.01	23.26	22.95	23.13	471520
2017-09-26	23.07	23.17	22.91	23.08	1156247
2017-09-27	23.44	23.86	23.34	23.77	1291032
2017-09-28	23.74	23.77	23.45	23.67	655730
2017-09-29	23.63	23.71	23.34	23.34	737554
2017-10-02	23.44	23.74	23.35	23.70	784143
2017-10-03	23.73	23.74	23.42	23.60	639641
2017-10-04	23.60	23.83	23.50	23.72	612633
2017-10-05	23.69	24.03	23.63	23.96	522447
2017-10-06	24.09	24.12	23.70	24.04	870035
2017-10-09	24.06	24.17	23.96	24.09	7624479
2017-10-10	24.14	24.34	24.06	24.24	632598
2017-10-11	24.17	24.41	24.07	24.28	635700
2017-10-12	24.34	24.39	24.11	24.23	514247
2017-10-13	24.21	24.47	24.00	24.25	1369081
2017-10-16	24.37	24.59	24.36	24.52	697082
2017-10-17	24.54	24.59	24.24	24.37	540593
2017-10-18	24.46	24.58	24.38	24.54	559580
2017-10-19	24.40	24.78	24.22	24.65	497937
2017-10-20	25.03	25.03	24.28	24.28	925646
2017-10-23	24.40	24.48	24.25	24.42	847554
2017-10-24	24.53	24.71	24.45	24.70	956154
2017-10-25	24.81	25.07	24.60	24.82	1436009
2017-10-26	25.00	25.00	23.80	24.48	2374432
2017-10-27	24.53	24.64	24.26	24.55	1062575
2017-10-30	24.38	24.66	24.01	24.20	912427
2017-10-31	24.19	24.21	23.92	23.97	843698
2017-11-01	24.22	24.43	23.81	23.92	997701
2017-11-02	23.93	24.11	23.78	23.97	1632761
2017-11-03	23.92	24.11	23.75	23.90	688508
2017-11-06	23.93	24.24	23.90	23.98	868502
2017-11-07	24.00	24.22	23.69	23.79	829897
2017-11-08	23.72	23.93	23.55	23.80	973199
2017-11-09	23.76	23.88	23.48	23.71	585413
2017-11-10	23.67	23.75	23.36	23.49	794970
2017-11-13	23.46	23.75	23.39	23.72	855050
2017-11-14	23.58	23.70	23.46	23.50	870200
2017-11-15	23.19	23.69	23.15	23.55	845790
2017-11-16	23.74	23.90	23.63	23.64	518662
2017-11-17	23.50	23.84	23.50	23.79	507159
2017-11-20	23.87	24.05	23.83	24.02	828040
2017-11-21	24.18	24.41	24.15	24.34	738979
2017-11-22	24.38	24.47	24.36	24.39	712418
2017-11-24	24.49	24.49	24.03	24.11	288122
2017-11-27	24.17	24.18	23.93	23.98	927229
2017-11-28	24.06	24.70	23.98	24.60	630719
2017-11-29	24.88	25.41	24.83	25.34	802450
2017-11-30	25.52	25.52	25.07	25.21	827881
2017-12-01	25.28	25.42	23.94	25.10	674051
2017-12-04	25.61	25.83	25.40	25.40	728042
2017-12-05	25.55	25.67	25.30	25.45	975063
2017-12-06	25.36	25.60	25.35	25.43	654272
2017-12-07	25.30	25.63	25.24	25.41	728402
2017-12-08	25.53	25.54	25.32	25.41	636009
2017-12-11	25.49	25.56	25.34	25.48	586006
2017-12-12	25.52	25.62	25.21	25.23	941123
2017-12-13	25.18	25.42	24.69	24.73	843042
2017-12-14	24.88	24.88	24.23	24.26	1133601
2017-12-15	24.35	24.91	24.25	24.81	4058040
2017-12-18	25.06	25.14	24.39	24.49	813776
2017-12-19	24.74	24.84	24.42	24.51	992498
2017-12-20	24.79	24.87	24.47	24.48	613391
2017-12-21	24.63	24.72	24.51	24.59	366769
2017-12-22	24.83	24.88	24.55	24.87	559064
2017-12-26	24.89	25.09	24.76	24.81	422798
2017-12-27	24.81	24.86	24.55	24.65	379610
2017-12-28	24.69	24.80	24.61	24.79	293832
2017-12-29	24.88	25.02	24.68	24.69	617476
2018-01-02	24.84	24.84	24.32	24.48	635462
2018-01-03	24.40	24.52	24.16	24.31	574283
2018-01-04	24.66	25.02	24.36	24.91	703545
2018-01-05	25.03	25.03	24.74	24.99	505846
2018-01-08	24.98	25.14	24.91	25.13	757441
2018-01-09	25.23	25.57	25.20	25.33	992559
2018-01-10	25.48	26.16	25.29	25.96	890339
2018-01-11	26.14	26.41	26.11	26.38	632903
2018-01-12	26.46	26.47	25.93	26.09	715278
2018-01-16	25.61	25.96	25.22	25.29	1030500
2018-01-17	25.42	25.55	25.21	25.37	1239398
2018-01-18	25.37	25.45	24.96	25.03	1243886
2018-01-19	25.04	25.41	25.04	25.35	1474535
2018-01-22	25.36	25.54	25.08	25.54	806569
2018-01-23	25.33	25.58	25.14	25.51	792774
2018-01-24	25.71	25.83	25.32	25.41	812717
2018-01-25	25.51	25.59	25.29	25.56	900294
2018-01-26	25.62	25.76	25.36	25.72	606359
2018-01-29	25.67	25.84	25.41	25.44	844473
2018-01-30	25.15	25.24	24.83	24.91	1092561
2018-01-31	24.94	25.13	24.55	24.59	1327503
2018-02-01	24.36	24.46	23.93	24.44	2633432
2018-02-02	24.38	24.57	23.76	23.77	1140261
2018-02-05	23.40	23.78	22.77	22.87	2039099
2018-02-06	22.27	23.16	22.07	23.01	2165509
2018-02-07	22.94	23.33	22.74	23.07	1175476
2018-02-08	23.16	23.16	22.20	22.23	1465237
2018-02-09	22.44	22.62	21.81	22.31	1597240
2018-02-12	22.40	22.89	22.03	22.82	1981754
2018-02-13	22.72	22.96	22.51	22.90	1164039
2018-02-14	22.34	23.31	22.03	23.27	1149767
2018-02-15	23.40	23.46	22.84	22.96	1412254
2018-02-16	22.77	23.21	22.64	23.15	1208918
2018-02-20	23.13	23.29	22.99	23.15	1140765
2018-02-21	23.15	23.84	23.15	23.33	1263532
2018-02-22	23.37	23.41	22.83	22.83	985729
2018-02-23	22.88	23.19	22.83	23.19	982811
2018-02-26	23.30	23.48	23.09	23.43	834541
2018-02-27	23.39	23.70	23.34	23.34	1165530
2018-02-28	23.43	23.50	22.51	22.54	1264790
2018-03-01	22.46	22.64	21.92	22.03	1170803
2018-03-02	21.89	21.94	21.42	21.79	957331
2018-03-05	21.65	22.05	21.32	21.97	1417234
2018-03-06	22.00	22.08	21.64	22.07	1268175
2018-03-07	21.88	22.39	21.84	22.24	1312801
2018-03-08	22.31	22.35	21.84	22.02	644393
2018-03-09	22.22	22.71	22.14	22.57	1101508
2018-03-12	22.55	22.69	22.35	22.36	1035356
2018-03-13	22.98	23.13	22.60	22.77	1903690
2018-03-14	22.87	23.04	22.31	22.33	1203172
2018-03-15	22.37	22.65	22.30	22.48	1236946
2018-03-16	22.60	23.03	22.58	22.91	2502877
2018-03-19	22.88	23.00	22.43	22.70	890867
2018-03-20	22.81	23.02	22.73	22.83	701807
2018-03-21	22.86	23.13	22.83	22.87	809633
2018-03-22	22.57	22.63	21.98	21.98	997858
2018-03-23	21.99	22.16	21.24	21.24	1151371
2018-03-26	21.63	22.20	21.52	22.13	1100135
2018-03-27	22.01	22.21	21.53	21.69	1127054
2018-03-28	21.74	21.99	21.42	21.86	792302
2018-03-29	21.98	21.98	21.67	21.67	1296132
2018-04-02	21.70	22.03	21.24	21.55	1658196
2018-04-03	21.52	22.64	21.51	22.52	2693018
2018-04-04	22.24	22.74	22.10	22.64	1612959
2018-04-05	22.82	22.82	22.39	22.44	793184
2018-04-06	22.13	22.38	21.75	21.90	1091346
2018-04-09	22.04	22.20	21.77	21.77	765343
2018-04-10	21.77	22.23	21.77	22.08	1235365
2018-04-11	21.96	22.17	21.83	21.98	558412
2018-04-12	22.05	22.38	22.04	22.29	530867
2018-04-13	22.47	22.47	22.12	22.20	749678
2018-04-16	22.40	22.59	22.22	22.48	940231
2018-04-17	22.70	22.73	22.33	22.45	708031
2018-04-18	22.50	22.65	22.43	22.46	1343197
2018-04-19	22.60	22.90	22.57	22.73	645549
2018-04-20	22.75	22.77	22.47	22.64	927165
2018-04-23	22.87	22.93	22.41	22.56	837332
2018-04-24	22.67	22.87	22.35	22.51	1002211
2018-04-25	22.54	22.72	22.26	22.48	671783
2018-04-26	20.51	21.89	20.07	21.03	1681705
2018-04-27	20.91	21.45	20.78	21.43	2204300
2018-04-30	21.46	21.83	21.39	21.44	1591394
2018-05-01	21.35	21.40	20.94	21.29	802923
2018-05-02	21.14	21.14	20.33	20.37	1387507
2018-05-03	20.21	20.37	19.80	20.14	1091847
2018-05-04	20.02	20.52	19.99	20.28	1214720
2018-05-07	20.38	20.60	20.22	20.41	730760
2018-05-08	20.43	20.62	20.20	20.24	872339
2018-05-09	20.27	20.34	19.99	20.22	918966
2018-05-10	20.18	20.39	20.10	20.18	934309
2018-05-11	20.14	20.37	19.92	19.94	1036466
2018-05-14	20.02	20.25	19.87	19.91	792850
2018-05-15	19.85	20.16	19.76	20.04	766562
2018-05-16	20.05	20.25	19.96	20.14	1292329
2018-05-17	20.34	20.46	20.18	20.30	1874049
2018-05-18	20.26	20.51	20.26	20.36	1129561
2018-05-21	20.45	20.57	20.30	20.36	617706
2018-05-22	20.35	20.70	20.31	20.58	1056973
2018-05-23	20.54	20.70	20.48	20.57	1186589
2018-05-24	20.43	20.60	20.38	20.52	851461
2018-05-25	20.42	20.60	20.39	20.53	552287
2018-05-29	20.28	20.50	19.49	19.59	1470060
2018-05-30	19.83	19.98	19.65	19.93	1925111
2018-05-31	19.92	20.30	19.83	20.02	1138478
2018-06-01	20.33	20.50	20.23	20.38	994721
2018-06-04	20.37	20.45	19.81	19.87	1593091
2018-06-05	19.80	19.82	19.32	19.55	2019776
2018-06-06	19.62	19.88	19.62	19.75	1454095
2018-06-07	19.85	19.89	19.53	19.73	1060813
2018-06-08	19.76	19.91	19.65	19.79	806191
2018-06-11	19.90	20.09	19.86	19.98	666399
2018-06-12	19.93	20.04	19.71	19.88	710070
2018-06-13	19.87	20.08	19.65	19.79	1663023
2018-06-14	19.77	20.05	19.57	19.98	1643166
2018-06-15	19.92	20.16	19.75	20.14	1986119
2018-06-18	20.05	20.07	19.84	20.06	1256135
2018-06-19	19.85	20.01	19.82	19.86	670351
2018-06-20	19.95	19.95	19.64	19.71	1198961
2018-06-21	19.61	19.78	19.30	19.35	841408
2018-06-22	19.46	19.61	19.25	19.42	1467753
2018-06-25	19.30	19.51	19.03	19.20	752765
2018-06-26	19.22	19.33	19.06	19.20	1256847
2018-06-27	19.12	19.23	18.78	18.96	897079
2018-06-28	18.92	19.01	18.65	18.93	923254
2018-06-29	19.02	19.30	18.98	19.04	885675
2018-07-02	18.86	19.09	18.75	19.09	982700
2018-07-03	19.12	19.39	19.12	19.22	368939
2018-07-05	19.39	19.46	19.17	19.43	614232
2018-07-06	19.33	19.53	19.20	19.45	705258
2018-07-09	19.62	20.05	19.52	19.99	972257
2018-07-10	20.07	20.07	19.51	19.68	893878
2018-07-11	19.48	19.61	19.32	19.44	673323
2018-07-12	19.57	19.57	19.13	19.35	639785
2018-07-13	19.28	19.64	19.23	19.58	1006706
2018-07-16	19.50	19.85	19.50	19.85	971524
2018-07-17	19.85	19.95	19.71	19.84	761507
2018-07-18	19.83	20.04	19.70	19.92	949573
2018-07-19	19.90	19.93	19.75	19.86	1092635
2018-07-20	19.83	19.90	19.70	19.78	719131
2018-07-23	19.74	20.01	19.63	19.91	638151
2018-07-24	19.90	20.18	19.87	19.92	969166
2018-07-25	19.85	20.00	19.54	19.79	851367
2018-07-26	19.92	20.28	19.85	20.13	805258
2018-07-27	20.17	20.35	20.11	20.18	670495
2018-07-30	20.23	20.59	20.20	20.30	865933
2018-07-31	20.43	20.50	20.24	20.35	1149798
2018-08-01	20.35	20.60	20.20	20.32	657665
2018-08-02	20.97	22.54	20.97	22.26	2984269
2018-08-03	22.23	22.44	22.14	22.21	1042558
2018-08-06	22.19	22.25	21.82	22.14	1176962
2018-08-07	22.23	22.34	21.93	21.93	820404
2018-08-08	21.85	22.00	21.73	21.77	1127553
2018-08-09	21.77	21.87	21.52	21.53	697308
2018-08-10	21.59	21.60	21.17	21.35	896284
2018-08-13	21.37	21.70	21.25	21.48	710365
2018-08-14	21.52	21.81	21.51	21.61	595149
2018-08-15	21.43	21.62	21.08	21.28	723496
2018-08-16	21.47	21.78	21.36	21.57	586379
2018-08-17	21.53	21.78	21.51	21.78	632721
2018-08-20	21.83	22.03	21.73	21.90	520361
2018-08-21	21.86	22.18	21.86	22.11	581559
2018-08-22	21.99	22.06	21.76	21.83	611906
2018-08-23	21.83	21.83	21.51	21.66	435252
2018-08-24	21.70	21.80	21.61	21.77	367543
2018-08-27	21.90	22.19	21.85	21.93	488421
2018-08-28	21.98	22.02	21.78	21.87	935844
2018-08-29	21.86	21.94	21.70	21.82	646089
2018-08-30	21.77	21.79	21.47	21.65	454622
2018-08-31	21.50	21.65	21.45	21.61	508140
2018-09-04	21.59	21.64	21.39	21.44	747389
2018-09-05	21.39	22.03	21.39	21.81	921172
2018-09-06	21.79	21.90	21.58	21.51	968810
2018-09-07	21.62	21.62	21.18	21.24	823316
2018-09-10	21.30	21.30	20.98	21.02	932941
2018-09-11	20.96	20.99	20.64	20.87	876571
2018-09-12	20.85	20.91	20.68	20.76	1015312
2018-09-13	20.77	21.48	20.77	21.42	1457389
2018-09-14	21.53	22.04	21.52	21.94	1069809
2018-09-17	21.91	22.02	21.63	21.63	1118616
2018-09-18	21.57	21.58	21.30	21.40	866969
2018-09-19	21.47	21.78	21.47	21.71	869427
2018-09-20	21.91	22.13	21.76	21.89	612498
2018-09-21	21.91	22.02	21.74	21.90	2670737
2018-09-24	21.90	21.92	21.43	21.68	803863
2018-09-25	21.78	21.90	21.63	21.66	635431
2018-09-26	21.71	21.71	21.15	21.16	530289
2018-09-27	21.23	21.40	21.07	21.29	447647
2018-09-28	21.17	21.31	20.97	21.22	741929
2018-10-01	21.39	21.42	21.00	21.09	742932
2018-10-02	21.06	21.32	20.86	20.89	532464
2018-10-03	21.02	21.54	20.93	21.30	647902
2018-10-04	21.30	21.61	21.27	21.35	560665
2018-10-05	21.41	21.53	21.21	21.37	610195
2018-10-08	21.37	21.80	21.37	21.65	623369
2018-10-09	21.55	21.80	21.38	21.65	731417
2018-10-10	21.65	21.93	21.17	21.19	927132
2018-10-11	21.05	21.06	20.14	20.14	1174218
2018-10-12	20.44	20.44	19.44	19.87	1646342
2018-10-15	19.90	20.16	19.83	19.87	911256
2018-10-16	19.99	20.11	19.55	20.11	784854
2018-10-17	19.98	20.45	19.88	20.27	594264
2018-10-18	20.19	20.32	19.72	19.77	554155
2018-10-19	19.61	20.09	19.59	19.92	662347
2018-10-22	19.96	20.11	19.67	19.74	620476
2018-10-23	19.36	19.71	19.19	19.50	760132
2018-10-24	19.41	19.42	18.52	18.55	887144
2018-10-25	18.73	18.99	18.57	18.79	843835
2018-10-26	18.57	18.69	18.22	18.39	961542
2018-10-29	18.69	18.99	18.16	18.41	1081498
2018-10-30	18.51	18.80	18.40	18.79	789390
2018-10-31	19.07	19.43	18.88	18.90	901942
2018-11-01	18.97	19.22	18.50	18.70	1262789
2018-11-02	18.92	18.94	18.15	18.37	2230296
2018-11-05	18.33	18.79	18.33	18.73	1107457
2018-11-06	18.64	19.19	18.52	19.12	1104700
2018-11-07	19.10	19.21	18.70	19.03	1291040
2018-11-08	18.91	19.32	18.91	19.22	874430
2018-11-09	19.14	19.36	18.81	19.00	1242765
2018-11-12	19.02	19.19	18.88	19.10	1308967
2018-11-13	19.11	19.57	19.11	19.36	1141033
2018-11-14	19.61	19.61	18.49	18.65	1160325
2018-11-15	18.41	18.79	18.17	18.79	1115203
2018-11-16	18.59	18.66	18.37	18.43	1096430
2018-11-19	18.42	18.58	18.10	18.37	792284
2018-11-20	18.24	18.29	17.63	17.77	932154
2018-11-21	17.78	18.29	17.71	18.04	859887
2018-11-23	17.90	18.11	17.81	17.82	423834
2018-11-26	18.09	18.35	18.01	18.26	866206
2018-11-27	18.14	18.36	17.95	17.97	684587
2018-11-28	17.93	18.52	17.84	18.51	861173
2018-11-29	18.33	18.55	18.14	18.14	554524
2018-11-30	18.08	18.35	18.05	18.30	1057067
2018-12-03	18.53	18.53	17.94	18.23	781594
2018-12-04	18.12	18.17	17.12	17.15	2112357
2018-12-06	16.71	16.91	16.43	16.69	1902072
2018-12-07	16.66	17.19	16.44	16.54	1384064
2018-12-10	16.53	16.69	15.85	16.22	1529951
2018-12-11	16.41	16.66	16.04	16.15	1529587
2018-12-12	16.44	16.48	16.05	16.05	1607347
2018-12-13	16.10	16.29	15.88	15.93	1113721
2018-12-14	15.68	15.99	15.62	15.74	1558551
2018-12-17	15.66	16.06	15.52	15.59	1701546
2018-12-18	15.70	16.03	15.57	15.62	1380101
2018-12-19	15.63	15.78	15.04	15.26	1706298
2018-12-20	15.16	15.32	14.79	14.92	2103722
2018-12-21	14.95	15.19	14.36	14.44	5211232
2018-12-24	14.28	14.37	13.82	13.83	1270351
2018-12-26	13.87	14.80	13.64	14.79	1539344
2018-12-27	14.41	14.76	14.06	14.75	1544315
2018-12-28	14.76	15.01	14.65	14.74	1387919
2018-12-31	14.87	15.01	14.59	14.88	1319449
2019-01-02	14.59	15.15	14.58	15.06	1315141
2019-01-03	14.99	15.32	14.87	14.93	1046755
2019-01-04	15.26	15.71	15.14	15.57	1664745
2019-01-07	15.48	15.97	15.37	15.73	1497032
2019-01-08	15.82	16.18	15.82	16.02	1705229
2019-01-09	16.48	16.84	16.04	16.41	1891094
2019-01-10	16.33	16.55	16.23	16.50	985969
2019-01-11	16.26	16.58	16.22	16.56	1129583
2019-01-14	16.40	16.88	16.40	16.75	1191927
2019-01-15	16.68	16.83	16.59	16.79	963893
2019-01-16	16.92	17.21	16.85	17.12	1268326
2019-01-17	16.97	17.48	16.96	17.40	1470675
2019-01-18	17.51	17.65	17.45	17.61	965717
2019-01-22	17.48	17.64	17.37	17.54	1264882
2019-01-23	17.64	17.68	17.30	17.52	804338
2019-01-24	17.40	17.70	17.39	17.47	893974
2019-01-25	17.65	17.79	17.57	17.68	813481
2019-01-28	17.50	17.78	17.47	17.72	1066394
2019-01-29	17.72	17.77	17.60	17.62	732031
2019-01-30	17.62	17.79	17.35	17.73	1005495
2019-01-31	17.58	17.90	17.56	17.88	1170141
2019-02-01	17.94	18.01	17.82	17.98	1029791
2019-02-04	17.89	17.98	17.81	17.95	737844
2019-02-05	17.96	17.98	17.75	17.95	694415
2019-02-06	17.91	18.16	17.91	18.09	775734
2019-02-07	17.95	18.10	17.74	17.95	957609
2019-02-08	17.81	17.96	17.50	17.80	591933
2019-02-11	17.90	18.14	17.87	18.12	611954
2019-02-12	18.18	18.46	18.05	18.44	852968
2019-02-13	17.60	17.85	16.56	17.07	3322385
2019-02-14	16.83	17.15	16.83	16.87	1162615
2019-02-15	17.03	17.37	16.95	17.31	1143507
2019-02-19	17.19	17.52	17.16	17.48	847176
2019-02-20	17.46	17.48	17.26	17.30	1129682
2019-02-21	17.40	17.40	17.19	17.27	1951103
2019-02-22	17.34	17.43	17.07	17.18	1558563
2019-02-25	17.29	17.29	16.97	17.04	1468377
2019-02-26	16.97	17.24	16.91	17.07	744940
2019-02-27	17.09	17.11	16.92	16.97	736981
2019-02-28	16.95	17.10	16.88	17.03	1009624
2019-03-01	17.22	17.42	17.01	17.21	714614
2019-03-04	17.23	17.45	17.12	17.35	722221
2019-03-05	17.33	17.41	17.08	17.23	666099
2019-03-06	17.17	17.34	16.81	16.81	885142
2019-03-07	16.79	16.79	16.42	16.40	1104276
2019-03-08	16.29	16.44	16.17	16.37	771044
2019-03-11	16.43	16.61	16.37	16.49	676201
2019-03-12	16.52	16.69	16.47	16.58	1333686
2019-03-13	16.67	16.67	16.47	16.49	1098238
2019-03-14	16.51	16.64	16.43	16.54	584388
2019-03-15	16.52	16.84	16.46	16.83	2590735
2019-03-18	16.91	17.28	16.90	17.01	840656
2019-03-19	17.03	17.16	16.65	16.71	901457
2019-03-20	16.66	16.83	16.48	16.48	1400412
2019-03-21	16.34	16.50	16.16	16.37	1505464
2019-03-22	16.13	16.25	15.71	15.72	1237855
2019-03-25	15.72	16.07	15.64	15.90	1385977
2019-03-26	16.06	16.28	16.04	16.23	870199
2019-03-27	16.20	16.43	16.08	16.29	908939
2019-03-28	16.31	16.46	16.00	16.23	1014903
2019-03-29	16.44	16.56	16.14	16.18	1275757
2019-04-01	16.32	16.60	16.29	16.50	1001147
2019-04-02	16.48	16.56	16.36	16.39	1026246
2019-04-03	16.62	16.69	16.43	16.49	591207
2019-04-04	16.52	16.77	16.52	16.62	874318
2019-04-05	16.69	16.77	16.63	16.70	782608
2019-04-08	16.65	16.79	16.60	16.68	665837
2019-04-09	16.60	16.63	16.27	16.33	603933
2019-04-10	16.34	16.64	16.27	16.61	569254
2019-04-11	16.70	16.91	16.60	16.73	687188
2019-04-12	16.87	17.06	16.65	16.77	671698
2019-04-15	16.78	17.04	16.69	17.01	1068130
2019-04-16	17.09	17.29	16.93	17.26	1188164
2019-04-17	17.40	17.40	17.10	17.16	1070705
2019-04-18	17.13	17.23	16.90	16.93	750037
2019-04-22	16.87	16.93	16.64	16.79	563487
2019-04-23	16.81	17.09	16.75	16.91	971822
2019-04-24	16.81	16.94	16.76	16.80	1296374
2019-04-25	16.74	16.76	16.46	16.68	611982
2019-04-26	16.70	16.80	16.67	16.77	1255263
2019-04-29	16.84	17.24	16.84	17.06	1632774
2019-04-30	17.14	17.19	15.75	16.55	1976901
2019-05-01	16.52	16.92	16.33	16.39	909486
2019-05-02	16.42	16.72	16.29	16.59	1047352
2019-05-03	16.70	17.03	16.64	16.97	851670
2019-05-06	16.57	17.10	16.57	17.01	977247
2019-05-07	16.77	17.01	16.66	16.71	1161285
2019-05-08	16.62	16.92	16.60	16.73	692720
2019-05-09	16.54	16.91	16.44	16.81	765787
2019-05-10	16.74	16.92	16.61	16.90	668797
2019-05-13	16.53	16.66	16.38	16.42	1607564
2019-05-14	16.41	16.68	16.33	16.56	572150
2019-05-15	16.35	16.59	16.27	16.58	824986
2019-05-16	16.65	17.02	16.65	16.76	917443
2019-05-17	16.59	16.94	16.56	16.56	693223
2019-05-20	16.44	16.78	16.44	16.60	823855
2019-05-21	16.71	16.85	16.70	16.78	1112015
2019-05-22	16.68	16.73	16.48	16.53	394607
2019-05-23	16.33	16.33	15.91	16.07	806080
2019-05-24	16.18	16.50	16.14	16.45	1279173
2019-05-28	16.41	16.54	16.25	16.25	780173
2019-05-29	16.07	16.42	15.99	16.40	827410
2019-05-30	16.46	16.63	16.06	16.17	699011
2019-05-31	15.93	15.93	15.66	15.71	766907
2019-06-03	15.69	16.11	15.67	16.04	1189877
2019-06-04	16.25	16.57	16.20	16.50	937374
2019-06-05	16.45	16.52	16.13	16.28	636500
2019-06-06	16.27	16.41	16.14	16.17	1113756
2019-06-07	16.13	16.34	16.13	16.18	535932
2019-06-10	16.26	16.49	16.14	16.20	641824
2019-06-11	16.36	16.46	16.13	16.16	793095
2019-06-12	16.09	16.15	15.91	16.06	733965
2019-06-13	16.16	16.28	16.08	16.13	1268647
2019-06-14	16.14	16.31	16.00	16.25	549921
2019-06-17	16.24	16.39	16.06	16.12	705067
2019-06-18	16.07	16.54	15.99	16.53	1149515
2019-06-19	16.62	16.75	16.38	16.42	837519
2019-06-20	16.53	16.62	16.31	16.59	751546
2019-06-21	16.50	16.68	16.39	16.44	2024746
2019-06-24	16.41	16.54	16.28	16.28	991784
2019-06-25	16.29	16.50	16.19	16.29	1083308
2019-06-26	16.34	16.41	16.14	16.14	800885
2019-06-27	16.21	16.44	16.21	16.41	692854
2019-06-28	16.58	16.77	16.58	16.68	1687475
2019-07-01	16.85	17.10	16.68	16.82	849818
2019-07-02	16.80	16.82	16.58	16.71	1008831
2019-07-03	16.78	17.03	16.78	17.00	410832
2019-07-05	17.03	17.29	16.97	17.28	613874
2019-07-08	17.18	17.29	17.06	17.11	786259
2019-07-09	17.00	17.11	16.91	17.05	777758
2019-07-10	17.09	17.23	16.76	16.76	1265416
2019-07-11	16.73	16.74	16.30	16.47	1439816
2019-07-12	16.49	16.74	16.44	16.70	632530
2019-07-15	16.73	16.73	16.35	16.42	684078
2019-07-16	16.42	16.57	16.42	16.53	790962
2019-07-17	16.44	16.48	16.20	16.26	995706
2019-07-18	16.26	16.64	16.24	16.51	782034
2019-07-19	16.49	16.75	16.41	16.42	823214
2019-07-22	16.44	16.52	16.22	16.30	533461
2019-07-23	16.35	16.45	16.25	16.40	664235
2019-07-24	16.35	16.74	16.34	16.73	805698
2019-07-25	16.71	16.75	16.35	16.37	1090848
2019-07-26	16.46	16.74	16.33	16.66	694387
2019-07-29	16.58	16.80	16.42	16.51	778606
2019-07-30	16.37	16.79	16.28	16.75	881885
2019-07-31	16.61	17.25	16.61	16.91	1950900
2019-08-01	16.85	16.93	15.88	15.89	2019550
2019-08-02	15.78	15.97	15.50	15.80	1805548
2019-08-05	15.46	15.53	14.99	15.24	1613900
2019-08-06	15.35	15.64	15.16	15.62	1545583
2019-08-07	15.32	15.50	15.03	15.40	1426181
2019-08-08	15.60	15.97	15.60	15.85	1298398
2019-08-09	15.75	15.82	15.52	15.65	1150012
2019-08-12	15.46	15.49	15.05	15.06	583316
2019-08-13	14.99	15.62	14.99	15.37	961116
2019-08-14	14.94	15.04	14.66	14.68	1045530
2019-08-15	14.77	14.79	14.52	14.57	1205515
2019-08-16	14.68	15.13	14.68	14.97	1041930
2019-08-19	15.21	15.24	15.02	15.08	742187
2019-08-20	15.01	15.04	14.77	14.81	539421
2019-08-21	14.93	15.00	14.73	14.84	677347
2019-08-22	14.94	15.06	14.78	14.98	802407
2019-08-23	14.86	15.01	14.23	14.26	1100318
2019-08-26	14.42	14.58	14.33	14.52	503976
2019-08-27	14.64	14.67	14.08	14.09	725751
2019-08-28	14.01	14.40	14.01	14.28	898555
2019-08-29	14.43	14.60	14.43	14.56	644992
2019-08-30	14.69	14.69	14.45	14.48	640953
2019-09-03	14.33	14.36	14.10	14.32	970977
2019-09-04	14.54	14.61	14.46	14.54	695086
2019-09-05	14.76	15.13	14.76	14.87	655694
2019-09-06	14.91	14.97	14.69	14.70	2001791
2019-09-09	14.84	15.19	14.68	15.15	1138651
2019-09-10	15.25	15.63	15.17	15.62	989449
2019-09-11	15.80	16.12	15.39	16.10	1353518
2019-09-12	15.97	16.33	15.77	16.21	982124
2019-09-13	16.41	16.54	16.22	16.46	821567
2019-09-16	16.23	16.36	16.12	16.16	732193
2019-09-17	16.04	16.04	15.85	16.00	682472
2019-09-18	15.97	15.99	15.75	15.96	1047965
2019-09-19	15.92	16.18	15.89	15.97	1004047
2019-09-20	16.01	16.24	15.92	15.93	3650595
2019-09-23	15.80	16.58	15.76	16.39	1294993
2019-09-24	16.39	16.57	16.12	16.15	1253450
2019-09-25	16.20	16.39	16.11	16.34	921166
2019-09-26	16.29	16.33	16.07	16.07	687248
2019-09-27	16.20	16.29	15.90	15.99	819378
2019-09-30	16.06	16.09	15.83	15.83	804101
2019-10-01	16.00	16.12	15.34	15.42	1047931
2019-10-02	15.25	15.29	14.85	14.90	984879
2019-10-03	14.81	14.91	14.48	14.91	1059043
2019-10-04	14.93	15.04	14.76	15.01	777441
2019-10-07	14.98	15.09	14.92	14.96	890361
2019-10-08	14.71	14.72	14.45	14.46	847323
2019-10-09	14.62	14.73	14.43	14.64	922823
2019-10-10	14.84	15.00	14.69	14.78	962305
2019-10-11	15.15	15.49	14.98	15.19	1725223
2019-10-14	15.06	15.39	15.06	15.35	1040696
2019-10-15	15.38	15.68	15.33	15.58	812942
2019-10-16	15.55	15.77	15.48	15.53	622010
2019-10-17	15.65	15.74	15.44	15.58	608473
2019-10-18	15.50	15.71	15.47	15.62	581557
2019-10-21	15.86	16.02	15.67	15.67	1170683
2019-10-22	15.59	15.71	15.49	15.68	2253221
2019-10-23	15.70	15.90	15.64	15.72	1307473
2019-10-24	15.75	15.78	15.52	15.68	558157
2019-10-25	15.61	15.92	15.60	15.84	604065
2019-10-28	15.97	16.18	15.95	15.97	544574
2019-10-29	15.91	16.08	15.85	16.05	697876
2019-10-30	16.00	16.00	15.70	15.86	609178
2019-10-31	15.71	15.71	15.31	15.65	1322307
2019-11-01	15.78	16.01	15.75	15.91	917982
2019-11-04	16.12	16.21	15.98	16.20	856572
2019-11-05	16.32	16.53	16.20	16.33	1404420
2019-11-06	16.30	17.04	15.82	16.93	2064783
2019-11-07	17.12	17.36	17.05	17.19	1603840
2019-11-08	17.15	17.47	16.98	17.45	1224800
2019-11-11	17.24	17.64	17.24	17.64	1091881
2019-11-12	17.64	17.70	17.40	17.67	1228678
2019-11-13	17.40	17.67	17.15	17.67	2339593
2019-11-14	17.58	17.85	17.43	17.53	1016469
2019-11-15	17.77	18.63	17.77	18.28	2258818
2019-11-18	18.21	18.36	18.04	18.35	1633657
2019-11-19	18.42	18.51	18.05	18.06	1108246
2019-11-20	17.91	17.99	17.72	17.89	1104227
2019-11-21	18.02	18.03	17.77	17.78	1300878
2019-11-22	17.90	18.03	17.82	17.88	836658
2019-11-25	17.96	18.14	17.84	17.96	1216502
2019-11-26	17.93	18.09	17.83	17.90	1208472
2019-11-27	18.04	18.21	17.99	18.07	1018664
2019-11-29	17.99	18.26	17.99	18.12	849344
2019-12-02	18.18	18.24	17.84	17.88	873102
2019-12-03	17.59	17.60	17.27	17.41	878748
2019-12-04	17.53	17.75	17.49	17.50	809996
2019-12-05	17.62	17.63	17.39	17.52	621520
2019-12-06	17.74	18.02	17.70	17.80	1145780
2019-12-09	17.61	17.76	17.60	17.71	1073521
2019-12-10	17.73	17.98	17.65	17.95	1123894
2019-12-11	17.98	18.13	17.82	18.05	863249
2019-12-12	18.07	18.81	18.04	18.70	1829045
2019-12-13	18.66	18.88	18.52	18.82	1748401
2019-12-16	18.93	19.11	18.84	18.93	1629855
2019-12-17	18.91	19.30	18.85	19.18	1206399
2019-12-18	19.26	19.26	18.83	18.85	1499780
2019-12-19	18.89	18.93	18.71	18.74	1293199
2019-12-20	18.93	19.06	18.61	18.64	3717155
2019-12-23	18.66	18.71	18.35	18.46	1205227
2019-12-24	18.56	18.61	18.43	18.44	657280
2019-12-26	18.49	18.53	18.30	18.35	941666
2019-12-27	18.43	18.44	18.20	18.21	881079
2019-12-30	18.20	18.35	18.16	18.17	757798
2019-12-31	18.19	18.35	18.13	18.13	883558
2020-01-02	18.24	18.30	17.95	18.23	1315932
2020-01-03	17.93	18.13	17.87	18.00	930957
2020-01-06	17.79	17.98	17.78	17.83	745807
2020-01-07	17.42	17.98	17.13	17.85	1293427
2020-01-08	17.86	18.06	17.86	17.94	774095
2020-01-09	18.05	18.12	17.91	18.02	942780
2020-01-10	17.98	18.02	17.71	17.76	834227
2020-01-13	17.86	18.03	17.73	18.00	1189377
2020-01-14	17.97	18.07	17.81	17.93	927378
2020-01-15	17.83	18.10	17.79	17.97	982295
2020-01-16	18.17	18.32	18.15	18.32	1403130
2020-01-17	18.45	18.56	18.22	18.27	994869
2020-01-21	18.10	18.16	17.81	17.97	901982
2020-01-22	18.13	18.28	18.03	18.21	1291248
2020-01-23	18.02	18.15	17.54	18.04	1536845
2020-01-24	18.08	18.13	17.64	17.78	934685
2020-01-27	17.36	17.56	17.32	17.43	984334
2020-01-28	17.61	17.85	17.53	17.70	700585
2020-01-29	17.76	17.91	17.71	17.73	777309
2020-01-30	17.51	18.02	17.51	18.01	799494
2020-01-31	17.80	17.82	17.56	17.59	1471827
2020-02-03	17.77	18.06	17.73	17.96	1233732
2020-02-04	18.27	18.42	18.15	18.21	1097968
2020-02-05	18.54	18.98	18.53	18.86	1037640
2020-02-06	19.01	19.11	18.68	18.76	990118
2020-02-07	18.62	18.94	18.59	18.77	1089610
2020-02-10	18.67	18.76	18.54	18.66	649909
2020-02-11	18.80	19.08	18.80	18.94	1656341
2020-02-12	19.44	20.93	19.23	19.54	2913680
2020-02-13	19.46	19.81	19.38	19.75	1274524
2020-02-14	19.75	19.84	19.64	19.73	1117928
2020-02-18	19.60	19.68	19.15	19.39	1371102
2020-02-19	19.54	19.71	19.44	19.57	1116558
2020-02-20	19.39	19.73	19.33	19.55	1196783
2020-02-21	19.42	19.44	19.05	19.27	965807
2020-02-24	18.41	18.55	18.11	18.38	1841189
2020-02-25	18.37	18.37	17.57	17.66	2212910
2020-02-26	17.87	17.89	17.30	17.30	1489142
2020-02-27	16.90	17.25	16.29	16.53	2586342
2020-02-28	15.88	16.33	15.67	16.02	3792203
2020-03-02	16.06	16.89	15.86	16.87	1541024
2020-03-03	16.81	17.23	15.96	16.17	2215656
2020-03-04	16.45	16.62	15.95	16.60	1553236
2020-03-05	16.02	16.07	15.44	15.67	1680525
2020-03-06	15.04	15.60	14.85	15.57	2514054
2020-03-09	14.40	14.84	13.91	14.12	3193814
2020-03-10	14.83	14.98	14.00	14.92	1704918
2020-03-11	13.89	14.36	13.41	13.76	2885873
2020-03-12	12.53	12.62	11.29	11.35	2151525
2020-03-13	12.13	12.76	11.30	12.76	2608755
2020-03-16	11.53	11.61	10.19	10.35	2180755
2020-03-17	10.58	11.31	9.47	11.31	2389214
2020-03-18	10.44	11.30	10.20	10.80	2789187
2020-03-19	10.54	11.43	10.18	10.90	2845550
2020-03-20	10.97	11.43	9.81	9.85	3235793
2020-03-23	10.01	10.03	8.79	9.04	1524328
2020-03-24	9.54	11.55	9.54	11.29	1764474
2020-03-25	11.78	13.28	11.65	12.88	2711368
2020-03-26	13.06	14.39	12.92	14.04	1801292
2020-03-27	13.19	13.88	12.79	12.84	2230859
2020-03-30	12.78	13.01	12.24	12.97	2046569
2020-03-31	12.98	12.98	12.16	12.39	2021332
2020-04-01	11.49	11.83	10.79	10.96	1396662
2020-04-02	10.74	11.44	10.71	11.09	1066038
2020-04-03	10.90	11.12	10.39	10.74	1178803
2020-04-06	11.64	12.18	11.35	12.08	1650711
2020-04-07	13.00	13.18	11.80	11.93	1665205
2020-04-08	12.04	12.68	11.74	12.57	1803169
2020-04-09	13.26	14.04	12.89	13.84	3016299
2020-04-13	13.71	13.71	12.88	13.07	1425543
2020-04-14	13.48	13.51	12.83	13.14	927749
2020-04-15	12.31	12.48	12.02	12.07	802298
2020-04-16	11.96	12.10	11.52	11.71	1118068
2020-04-17	12.35	12.72	12.22	12.52	802780
2020-04-20	12.16	12.58	11.91	12.27	1026854
2020-04-21	11.70	12.04	11.53	11.76	845994
2020-04-22	12.11	12.25	11.85	11.87	877976
2020-04-23	11.85	12.24	11.77	11.93	802821
2020-04-24	12.04	12.48	11.97	12.41	819158
2020-04-27	12.49	13.21	12.49	13.04	792611
2020-04-28	13.67	13.92	13.42	13.59	905363
2020-04-29	14.31	14.93	14.16	14.75	1210463
2020-04-30	14.13	14.57	13.91	14.06	1472740
2020-05-01	13.57	13.65	13.20	13.48	1006551
2020-05-04	13.14	13.51	12.99	13.45	1001075
2020-05-05	13.58	13.81	13.46	13.48	1385439
2020-05-06	14.26	14.51	12.48	12.53	1694015
2020-05-07	12.94	13.64	12.94	13.29	895585
2020-05-08	13.76	13.89	13.39	13.87	778797
2020-05-11	13.57	13.87	13.26	13.78	1556475
2020-05-12	13.81	13.94	13.11	13.12	998808
2020-05-13	12.89	13.00	12.30	12.41	1214459
2020-05-14	12.02	12.45	11.64	12.45	1676787
2020-05-15	12.31	12.50	12.05	12.27	1083452
2020-05-18	13.03	13.55	12.88	13.36	1271524
2020-05-19	13.22	13.51	12.96	12.96	1086693
2020-05-20	13.25	13.57	13.23	13.40	889457
2020-05-21	13.29	13.80	13.24	13.60	1410523
2020-05-22	13.71	13.75	13.21	13.31	748938
2020-05-26	14.09	14.48	13.97	14.21	949702
2020-05-27	15.06	15.19	14.56	15.06	895417
2020-05-28	15.40	15.40	14.51	14.59	729088
2020-05-29	14.66	14.80	14.12	14.35	1624654
2020-06-01	14.40	14.95	14.26	14.73	1348342
2020-06-02	14.92	15.08	14.63	14.78	819625
2020-06-03	15.27	15.57	15.06	15.21	825960
2020-06-04	15.01	15.54	14.88	15.54	829968
2020-06-05	16.76	17.07	16.32	16.54	1338127
2020-06-08	16.99	17.41	16.91	17.27	948352
2020-06-09	16.65	17.09	16.43	16.70	1109552
2020-06-10	16.50	16.54	15.88	15.90	1066505
2020-06-11	14.79	15.00	14.08	14.10	1237962
2020-06-12	14.96	14.96	13.93	14.51	1229424
2020-06-15	13.72	15.07	13.62	14.88	1745994
2020-06-16	15.87	15.87	14.95	15.26	1671400
2020-06-17	15.24	15.32	14.89	14.92	1466757
2020-06-18	15.13	15.72	14.86	15.50	1640025
2020-06-19	15.76	15.85	15.05	15.35	3450227
2020-06-22	15.13	15.62	15.00	15.32	1457557
2020-06-23	15.69	15.86	15.31	15.34	1347131
2020-06-24	15.01	15.21	14.75	14.90	1752558
2020-06-25	14.78	15.59	14.77	15.51	1480030
2020-06-26	15.14	15.36	14.62	14.82	2380192
2020-06-29	15.13	15.26	14.88	15.21	1046739
2020-06-30	15.05	15.68	14.97	15.57	1256266
2020-07-01	15.61	15.76	14.91	14.93	1250512
2020-07-02	15.46	15.52	14.75	14.85	818631
2020-07-06	15.39	15.48	14.95	15.08	846766
2020-07-07	14.84	14.97	14.49	14.50	1060030
2020-07-08	14.44	14.86	14.42	14.83	1154021
2020-07-09	14.81	14.83	14.04	14.08	1199034
2020-07-10	14.09	14.88	14.06	14.87	816425
2020-07-13	15.13	15.14	14.66	14.89	1521632
2020-07-14	14.90	15.31	14.71	15.30	842469
2020-07-15	15.90	15.90	15.42	15.65	955795
2020-07-16	15.50	16.05	15.36	15.85	706745
2020-07-17	15.93	15.94	15.49	15.58	1000576
2020-07-20	15.39	15.61	15.27	15.35	558441
2020-07-21	15.51	15.82	15.49	15.66	612706
2020-07-22	15.40	15.65	15.40	15.54	931440
2020-07-23	15.37	16.15	15.37	16.09	1581609
2020-07-24	16.13	16.13	15.67	15.68	663142
2020-07-27	15.57	15.89	15.39	15.77	703150
2020-07-28	15.59	15.84	15.39	15.41	684846
2020-07-29	15.37	15.78	15.31	15.67	742914
2020-07-30	15.20	15.23	14.91	15.08	1114994
2020-07-31	15.01	15.12	14.72	15.10	886597
2020-08-03	15.30	15.56	15.07	15.30	633985
2020-08-04	15.13	15.39	15.13	15.17	873359
2020-08-05	16.01	16.73	15.72	16.13	1282698
2020-08-06	15.99	16.11	15.62	15.76	943894
2020-08-07	15.61	16.22	15.61	16.22	666522
2020-08-10	16.37	16.67	16.37	16.59	537719
2020-08-11	17.10	17.26	16.75	16.83	803776
2020-08-12	17.25	17.25	16.55	16.80	568181
2020-08-13	16.63	16.91	16.52	16.63	701220
2020-08-14	16.40	16.74	16.32	16.63	639520
2020-08-17	16.73	16.77	16.45	16.51	641012
2020-08-18	16.47	16.59	16.19	16.22	764722
2020-08-19	16.29	16.73	16.20	16.40	811244
2020-08-20	16.10	16.33	15.90	15.93	1143556
2020-08-21	15.85	16.06	15.66	15.78	971853
2020-08-24	15.92	16.53	15.82	16.47	875962
2020-08-25	16.76	16.87	16.41	16.55	1255189
2020-08-26	16.48	16.73	16.36	16.44	1104799
2020-08-27	16.53	17.02	16.53	16.76	1051074
2020-08-28	16.99	16.99	16.66	16.80	771235
2020-08-31	16.70	16.77	16.30	16.30	994034
2020-09-01	16.57	17.29	16.41	16.97	1726693
2020-09-02	16.97	17.29	16.76	17.20	1144846
2020-09-03	17.37	17.63	16.65	16.78	1057821
2020-09-04	17.16	17.34	16.65	17.27	1264961
2020-09-08	17.13	17.14	16.61	16.53	1153924
2020-09-09	16.78	16.88	16.57	16.74	1303000
2020-09-10	16.83	17.12	16.49	16.56	1014538
2020-09-11	16.56	16.71	16.41	16.48	928422
2020-09-14	16.64	16.91	16.60	16.81	776092
2020-09-15	16.88	16.97	16.59	16.63	884285
2020-09-16	16.64	17.56	16.62	17.39	1461138
2020-09-17	17.02	17.84	16.93	17.66	1572807
2020-09-18	17.96	18.17	17.33	17.40	3500825
2020-09-21	16.77	16.93	15.98	16.32	1964953
2020-09-22	16.31	16.57	15.98	16.15	1272790
2020-09-23	16.10	16.47	15.58	15.60	1183710
2020-09-24	15.67	15.93	15.33	15.49	1551497
2020-09-25	15.28	15.67	15.27	15.66	1243473
2020-09-28	16.03	16.50	16.01	16.27	1357846
2020-09-29	16.25	16.25	15.82	15.97	589016
2020-09-30	16.04	16.26	15.90	16.04	806944
2020-10-01	16.19	16.42	16.02	16.30	994524
2020-10-02	15.95	16.76	15.94	16.65	1024114
2020-10-05	16.89	17.26	16.86	17.21	648043
2020-10-06	17.52	17.75	16.97	17.06	1106192
2020-10-07	17.40	17.78	17.40	17.66	861767
2020-10-08	17.80	18.08	17.65	18.03	820865
2020-10-09	18.21	18.33	18.04	18.18	1175784
2020-10-12	18.08	18.51	18.08	18.37	682705
2020-10-13	18.13	18.28	17.89	18.07	847318
2020-10-14	18.04	18.35	18.01	18.19	920849
2020-10-15	17.87	18.41	17.85	18.41	690470
2020-10-16	18.40	18.56	18.17	18.24	1042091
2020-10-19	18.25	18.45	17.92	17.95	578043
2020-10-20	18.18	18.45	18.03	18.22	749640
2020-10-21	18.15	18.40	18.11	18.25	485003
2020-10-22	18.24	18.89	18.22	18.82	899049
2020-10-23	18.98	19.27	18.90	19.16	718666
2020-10-26	18.81	18.92	18.39	18.58	823376
2020-10-27	18.51	18.51	18.01	18.03	940873
2020-10-28	17.54	17.98	17.30	17.41	851477
2020-10-29	17.23	17.90	17.05	17.74	854518
2020-10-30	17.66	17.84	17.36	17.75	867229
2020-11-02	18.17	18.38	17.80	18.19	1100677
2020-11-03	18.68	19.67	18.42	19.38	1214458
2020-11-04	18.85	19.12	18.41	18.53	842922
2020-11-05	18.64	19.47	18.62	19.34	761973
2020-11-06	19.56	19.63	18.77	18.82	497885
2020-11-09	20.50	21.10	20.01	20.40	1480854
2020-11-10	20.69	20.99	20.44	20.86	988281
2020-11-11	20.98	20.98	20.21	20.40	521300
2020-11-12	20.00	20.07	19.47	19.77	520155
2020-11-13	20.09	20.52	19.92	20.40	509017
2020-11-16	21.15	21.25	20.82	21.17	856937
2020-11-17	20.87	21.14	20.76	21.04	1166392
2020-11-18	21.18	21.56	21.04	21.05	954459
2020-11-19	20.86	21.05	20.56	21.00	510999
2020-11-20	20.85	21.00	20.68	20.80	618103
2020-11-23	21.19	21.59	21.04	21.47	651034
2020-11-24	21.75	22.65	21.71	22.53	1013570
2020-11-25	22.29	22.64	22.09	22.48	686656
2020-11-27	22.30	22.47	22.13	22.32	420562
2020-11-30	22.06	22.23	21.28	21.28	1198672
2020-12-01	21.93	22.15	21.59	21.68	917196
2020-12-02	21.48	22.03	21.48	21.92	1040197
2020-12-03	21.95	22.55	21.87	22.45	1527504
2020-12-04	22.61	23.36	22.47	23.19	1247340
2020-12-07	22.94	23.06	22.56	22.87	943638
2020-12-08	22.53	23.26	22.53	23.05	1196256
2020-12-09	23.29	23.50	23.16	23.40	971511
2020-12-10	23.08	23.46	23.04	23.07	1048293
2020-12-11	22.66	23.04	22.48	22.90	661694
2020-12-14	23.28	23.28	22.52	22.53	893918
2020-12-15	22.86	23.39	22.62	23.26	949855
2020-12-16	23.18	23.38	22.94	22.95	1184670
2020-12-17	23.04	23.09	22.61	22.91	1152167
2020-12-18	22.95	23.10	22.43	22.66	2683691
2020-12-21	22.44	22.62	22.02	22.40	917702
2020-12-22	22.39	22.62	22.14	22.15	884719
2020-12-23	22.36	22.84	22.32	22.64	921612
2020-12-24	22.73	22.90	22.47	22.82	397862
2020-12-28	23.05	23.23	22.59	22.59	665424
2020-12-29	22.70	22.70	22.24	22.34	707734
2020-12-30	22.36	22.45	22.10	22.20	599462
2020-12-31	22.26	22.48	22.09	22.23	704177
2021-01-04	22.41	22.41	21.47	21.66	877454
2021-01-05	21.55	22.08	21.55	21.87	756852
2021-01-06	22.45	23.57	22.36	23.23	1202830
2021-01-07	23.67	23.67	23.03	23.19	1031093
2021-01-08	23.23	23.23	22.26	22.70	993033
2021-01-11	22.36	22.77	22.36	22.48	667202
2021-01-12	22.63	23.30	22.63	23.21	744078
2021-01-13	23.07	23.37	22.87	23.18	587106
2021-01-14	23.35	23.72	23.27	23.53	598011
2021-01-15	23.16	23.80	22.96	23.60	789242
2021-01-19	23.88	23.93	23.37	23.73	760306
2021-01-20	23.65	23.99	23.60	23.84	576084
2021-01-21	23.84	23.93	23.28	23.28	530253
2021-01-22	22.93	23.34	22.88	23.27	544486
2021-01-25	22.92	23.16	22.66	22.85	604777
2021-01-26	23.06	23.16	22.62	22.79	621772
2021-01-27	22.30	22.58	21.53	21.64	1038639
2021-01-28	21.98	22.58	21.98	22.33	694052
2021-01-29	22.20	22.42	21.19	21.21	1239715
2021-02-01	21.36	21.68	21.06	21.59	762188
2021-02-02	21.88	22.16	21.64	21.91	732863
2021-02-03	21.76	21.95	21.62	21.80	510586
2021-02-04	21.82	22.64	21.82	22.63	453267
2021-02-05	22.92	23.00	22.27	23.00	730274
2021-02-08	23.07	23.55	23.01	23.54	628148
2021-02-09	23.41	23.72	23.28	23.56	907766
2021-02-10	23.57	23.59	22.53	23.08	973095
2021-02-11	22.96	23.56	22.85	23.00	765634
2021-02-12	22.86	23.46	22.82	23.03	837510
2021-02-16	23.25	23.43	22.97	22.97	1007615
2021-02-17	22.81	23.05	22.61	22.91	1241004
2021-02-18	22.82	23.20	22.75	23.11	1150808
2021-02-19	23.30	23.89	23.30	23.85	867205
2021-02-22	23.83	24.68	23.80	24.36	1201765
2021-02-23	24.47	24.66	23.91	24.26	983481
2021-02-24	24.42	25.65	24.41	25.61	981968
2021-02-25	25.61	25.77	24.28	24.35	1375704
2021-02-26	24.30	24.64	23.87	24.06	1256286
2021-03-01	24.51	24.61	24.27	24.35	1003745
2021-03-02	24.19	24.51	24.19	24.25	772478
2021-03-03	24.37	24.81	24.26	24.27	1349357
2021-03-04	24.28	24.53	23.39	23.80	1102024
2021-03-05	24.33	24.54	23.64	24.52	1226040
2021-03-08	24.84	25.74	24.62	25.21	1472587
2021-03-09	25.05	25.65	24.70	25.24	997285
2021-03-10	25.33	26.15	25.29	25.90	1250601
2021-03-11	25.73	26.33	25.62	26.16	982602
2021-03-12	26.37	26.47	25.92	26.09	1133462
2021-03-15	25.96	26.41	25.72	26.39	1003815
2021-03-16	26.11	26.22	25.58	25.62	927171
2021-03-17	25.82	26.08	25.61	25.94	1062801
2021-03-18	26.14	26.64	25.63	25.65	1079969
2021-03-19	25.58	25.81	25.05	25.50	3555694
2021-03-22	25.29	25.41	24.88	25.00	1133323
2021-03-23	24.70	24.92	23.77	23.92	1285035
2021-03-24	24.26	24.70	23.82	23.82	1171203
2021-03-25	23.77	24.86	23.68	24.78	998017
2021-03-26	25.08	25.38	24.55	25.00	1080333
2021-03-29	24.61	25.10	24.37	24.49	939726
2021-03-30	24.64	25.23	24.64	25.03	812433
2021-03-31	24.54	24.73	24.19	24.29	1196875
2021-04-01	24.27	24.90	24.27	24.89	1158900
2021-04-05	25.20	25.37	24.96	25.15	636669
2021-04-06	25.12	25.30	24.94	25.09	526682
2021-04-07	25.16	25.33	25.05	25.21	550717
2021-04-08	25.09	25.27	24.71	24.98	771788
2021-04-09	25.12	25.27	24.96	25.24	629049
2021-04-12	25.42	25.56	25.22	25.48	878021
2021-04-13	25.29	25.44	25.00	25.12	482999
2021-04-14	25.15	25.65	25.14	25.36	871627
2021-04-15	25.49	25.49	25.05	25.36	567034
2021-04-16	25.67	25.95	25.58	25.67	733138
2021-04-19	25.73	26.00	25.64	25.82	995735
2021-04-20	25.56	25.61	24.82	24.93	807740
2021-04-21	24.93	25.57	24.81	25.51	893137
2021-04-22	25.45	25.48	25.08	25.13	649581
2021-04-23	25.25	25.71	25.15	25.55	816309
2021-04-26	25.73	26.05	25.57	25.61	516237
2021-04-27	25.51	25.80	25.51	25.74	495436
2021-04-28	25.91	25.99	25.66	25.86	544343
2021-04-29	26.02	26.42	25.66	26.10	757669
2021-04-30	25.85	26.06	25.39	25.53	886294
2021-05-03	25.94	26.43	25.73	26.03	1141894
2021-05-04	25.86	26.13	25.56	26.05	895162
2021-05-05	26.13	26.37	25.81	26.12	687567
2021-05-06	26.26	26.91	25.95	26.91	851198
2021-05-07	26.45	26.94	26.30	26.88	607592
2021-05-10	27.07	27.86	27.00	27.22	1457875
2021-05-11	26.54	27.21	26.36	26.92	1294422
2021-05-12	27.03	27.16	26.29	26.31	951353
2021-05-13	26.16	27.39	26.12	27.23	1210379
2021-05-14	27.18	27.48	27.10	27.45	1285653
2021-05-17	27.35	27.78	27.14	27.78	1012178
2021-05-18	27.68	27.89	27.43	27.45	1662096
2021-05-19	27.06	27.16	26.46	27.09	861007
2021-05-20	26.91	27.19	26.59	26.86	804235
2021-05-21	27.06	27.33	26.90	26.96	699060
2021-05-24	27.04	27.14	26.81	26.91	487038
2021-05-25	27.02	27.10	26.11	26.14	730745
2021-05-26	26.14	26.46	25.95	26.36	687733
2021-05-27	26.77	26.98	26.52	26.64	1150021
2021-05-28	26.84	26.84	26.28	26.56	644453
2021-06-01	26.90	26.98	26.56	26.73	1010728
2021-06-02	26.93	26.93	26.23	26.40	1607188
2021-06-03	26.25	26.42	26.03	26.23	777962
2021-06-04	26.24	26.28	25.91	26.12	592640
2021-06-07	26.15	26.31	26.07	26.14	704000
2021-06-08	25.97	26.08	25.58	25.68	862661
2021-06-09	25.50	25.71	25.21	25.23	814589
2021-06-10	25.57	25.64	24.69	24.72	1257235
2021-06-11	24.76	25.03	24.69	24.77	836124
2021-06-14	24.67	24.98	24.21	24.41	939203
2021-06-15	24.46	24.99	24.41	24.75	1769255
2021-06-16	24.59	24.87	24.41	24.75	1416123
2021-06-17	24.87	24.88	23.39	23.53	1188711
2021-06-18	23.11	23.30	22.56	22.59	3186254
2021-06-21	22.88	23.39	22.87	23.26	833013
2021-06-22	23.16	23.40	22.92	23.30	1062355
2021-06-23	23.32	23.52	23.25	23.36	909798
2021-06-24	23.42	23.68	23.28	23.62	868413
2021-06-25	23.73	24.18	23.67	23.89	2743022
2021-06-28	23.80	23.82	23.38	23.63	885625
2021-06-29	23.88	24.00	23.40	23.42	734542
2021-06-30	23.34	23.72	23.34	23.62	971090
2021-07-01	23.85	23.92	23.62	23.81	1056074
2021-07-02	23.84	23.88	23.67	23.74	617009
2021-07-06	23.76	23.79	23.18	23.35	1693940
2021-07-07	23.15	23.62	23.09	23.52	1205073
2021-07-08	22.91	22.99	22.41	22.52	1311057
2021-07-09	23.04	23.52	23.02	23.45	727199
2021-07-12	23.15	23.72	23.05	23.70	631712
2021-07-13	23.54	23.69	23.18	23.28	886005
2021-07-14	23.41	23.69	23.01	23.08	674893
2021-07-15	22.78	23.35	22.78	23.16	835965
2021-07-16	23.41	23.45	22.81	22.86	721638
2021-07-19	22.25	22.37	21.88	22.11	922746
2021-07-20	22.19	23.00	22.08	22.72	1281666
2021-07-21	23.10	23.54	22.92	23.02	732044
2021-07-22	22.96	22.96	22.51	22.61	617131
2021-07-23	22.91	23.04	22.63	22.71	486719
2021-07-26	22.84	23.16	22.80	23.01	433589
2021-07-27	22.69	23.05	22.61	22.82	637851
2021-07-28	22.92	23.11	22.46	22.84	705496
2021-07-29	23.18	23.71	22.74	22.96	1102189
2021-07-30	22.96	23.30	22.78	22.84	780387
2021-08-02	22.92	23.44	22.56	22.59	647792
2021-08-03	22.81	23.01	22.27	22.80	556756
2021-08-04	22.44	22.77	22.25	22.31	717230
2021-08-05	22.55	22.85	22.51	22.81	831412
2021-08-06	23.22	23.53	23.10	23.11	952791
2021-08-09	23.02	23.21	22.73	23.00	575373
2021-08-10	22.93	23.49	22.87	23.36	607110
2021-08-11	23.34	23.90	23.18	23.88	670768
2021-08-12	24.00	24.01	23.59	23.69	694066
2021-08-13	23.65	23.82	23.56	23.67	585918
2021-08-16	23.46	23.80	23.31	23.52	600557
2021-08-17	23.18	23.57	23.15	23.53	742964
2021-08-18	23.47	23.80	23.37	23.45	803387
2021-08-19	23.22	23.64	23.05	23.22	769961
2021-08-20	23.06	23.79	23.06	23.74	824258
2021-08-23	23.94	24.10	23.80	23.99	678310
2021-08-24	24.09	24.49	24.03	24.41	677255
2021-08-25	24.51	24.91	24.27	24.55	680361
2021-08-26	24.62	24.73	24.26	24.26	571288
2021-08-27	24.34	24.86	24.34	24.81	722009
2021-08-30	24.86	24.86	24.44	24.56	794398
2021-08-31	24.61	24.77	24.38	24.46	689224
2021-09-01	24.56	24.71	24.09	24.10	1125075
2021-09-02	24.29	24.29	23.84	23.98	909923
2021-09-03	23.88	24.07	23.56	23.72	633025
2021-09-07	23.67	23.95	23.56	23.59	632928
2021-09-08	23.49	23.75	23.25	23.25	1044788
2021-09-09	23.18	23.81	23.14	23.22	890448
2021-09-10	23.87	24.31	23.29	23.30	865115
2021-09-13	23.66	23.98	23.47	23.95	904567
2021-09-14	23.97	24.03	23.50	23.64	891343
2021-09-15	23.75	23.94	23.53	23.83	717837
2021-09-16	24.04	24.11	23.54	23.65	703507
2021-09-17	23.70	24.02	23.21	23.34	3545000
2021-09-20	22.72	22.84	22.00	22.38	1341054
2021-09-21	22.53	22.64	22.02	22.17	1110781
2021-09-22	22.52	22.79	22.50	22.60	755803
2021-09-23	22.75	23.35	22.75	23.05	744283
2021-09-24	23.10	23.44	22.87	23.30	678416
2021-09-27	23.62	24.14	23.53	23.98	1043504
2021-09-28	24.10	24.30	23.85	23.87	749041
2021-09-29	23.95	23.99	23.65	23.83	576667
2021-09-30	24.02	24.07	23.53	23.54	587517
2021-10-01	23.66	24.44	23.58	24.20	680080
2021-10-04	24.26	24.74	24.26	24.56	911252
2021-10-05	24.67	25.18	24.38	25.09	818455
2021-10-06	24.83	25.28	24.64	25.26	991684
2021-10-07	25.43	25.89	25.43	25.54	916672
2021-10-08	25.74	26.17	25.68	25.95	932089
2021-10-11	26.05	26.33	25.86	25.88	780754
2021-10-12	25.81	26.10	25.72	25.96	711179
2021-10-13	25.88	25.96	25.22	25.44	755691
2021-10-14	25.78	26.09	25.70	25.89	726598
2021-10-15	26.35	26.35	25.73	25.73	917550
2021-10-18	25.60	25.85	25.44	25.54	740156
2021-10-19	25.77	25.87	25.55	25.67	617043
2021-10-20	25.59	26.04	25.49	25.78	753739
2021-10-21	25.70	25.89	25.59	25.72	731960
2021-10-22	25.80	25.98	25.57	25.76	621050
2021-10-25	25.70	26.17	25.58	26.05	784917
2021-10-26	26.15	26.47	26.05	26.29	676614
2021-10-27	26.22	26.30	25.61	25.76	783283
2021-10-28	25.66	26.23	24.55	24.71	1343074
2021-10-29	24.76	24.79	23.94	24.14	1507110
2021-11-01	24.44	25.02	24.33	24.97	873679
2021-11-02	24.89	25.27	24.72	25.17	858361
2021-11-03	25.06	26.08	24.99	25.76	978907
2021-11-04	25.75	25.75	24.87	25.17	807633
2021-11-05	25.51	25.85	25.34	25.44	1562021
2021-11-08	25.60	25.80	25.09	25.10	757036
2021-11-09	24.92	25.01	24.55	24.65	1086767
2021-11-10	24.76	25.36	24.47	24.76	1270979
2021-11-11	24.72	25.22	24.56	25.02	651339
2021-11-12	25.02	25.10	24.77	24.85	718650
2021-11-15	24.99	25.18	24.82	24.87	774138
2021-11-16	24.95	25.06	24.55	24.55	763951
2021-11-17	24.40	24.61	24.22	24.39	744127
2021-11-18	24.51	24.57	24.08	24.26	794298
2021-11-19	23.91	24.12	23.66	23.94	735902
2021-11-22	24.25	24.67	24.02	24.31	866024
2021-11-23	24.49	24.80	24.43	24.74	762517
2021-11-24	24.59	24.70	24.23	24.28	590160
2021-11-26	23.19	23.62	22.71	23.38	721707
2021-11-29	23.71	23.78	22.91	23.01	756580
2021-11-30	22.70	22.87	22.44	22.66	1231824
2021-12-01	23.25	23.32	22.05	22.06	799997
2021-12-02	22.28	23.33	22.19	23.12	1064328
2021-12-03	23.11	23.45	22.97	23.14	726796
2021-12-06	23.61	24.22	23.51	23.82	782137
2021-12-07	23.93	24.16	23.70	23.79	656750
2021-12-08	23.85	24.16	23.82	23.73	507312
2021-12-09	23.42	23.87	23.41	23.73	564730
2021-12-10	23.88	23.97	23.62	23.68	628890
2021-12-13	23.45	23.74	23.29	23.64	998479
2021-12-14	23.83	24.52	23.69	24.14	851074
2021-12-15	24.27	24.46	23.64	24.24	1116547
2021-12-16	24.51	24.61	23.93	24.01	2131229
2021-12-17	23.87	24.05	23.50	23.56	2769589
2021-12-20	23.21	23.29	22.41	22.61	1109591
2021-12-21	22.96	23.74	22.83	23.60	1057507
2021-12-22	23.60	24.08	23.57	23.83	414276
2021-12-23	23.87	24.24	23.87	23.96	396084
2021-12-27	24.02	24.09	23.71	24.08	395843
2021-12-28	24.04	24.44	24.04	24.25	546761
2021-12-29	24.26	24.40	24.19	24.28	316724
2021-12-30	24.39	24.53	24.11	24.13	441493
2021-12-31	24.01	24.18	23.79	23.84	966888
2022-01-03	24.10	24.82	24.09	24.43	799922
2022-01-04	24.71	25.37	24.71	25.20	667737
2022-01-05	24.45	25.04	24.45	24.69	1065464
2022-01-06	25.02	25.34	24.84	25.18	856822
2022-01-07	25.36	25.68	25.21	25.45	908554
2022-01-10	25.63	25.73	25.33	25.53	789980
2022-01-11	25.72	25.88	25.28	25.87	673184
2022-01-12	25.77	26.04	25.63	25.74	795619
2022-01-13	25.92	26.34	25.92	26.01	606321
2022-01-14	25.64	26.21	25.42	26.21	553947
2022-01-18	26.24	26.30	25.85	25.88	685941
2022-01-19	25.95	25.95	25.33	25.39	603842
2022-01-20	25.32	25.74	24.86	24.90	561338
2022-01-21	24.86	25.02	24.36	24.41	875138
2022-01-24	23.98	24.87	23.66	24.79	1012220
2022-01-25	24.47	25.26	24.02	25.05	912309
2022-01-26	25.27	25.72	24.85	25.23	800506
2022-01-27	25.49	25.75	24.24	24.57	1071021
2022-01-28	24.61	24.88	24.10	24.85	906241
2022-01-31	24.55	25.01	24.29	24.94	1597137
2022-02-01	24.94	25.18	24.72	25.06	1514233
2022-02-02	24.86	25.30	24.82	25.06	1389324
2022-02-03	25.15	25.21	24.77	24.87	876779
2022-02-04	24.85	25.61	24.72	25.37	1055873
2022-02-07	25.32	25.76	25.32	25.44	635030
2022-02-08	25.69	26.12	25.50	25.97	1019496
2022-02-09	26.20	26.74	25.24	25.52	1512173
2022-02-10	25.54	26.46	25.53	25.71	1005507
2022-02-11	25.63	26.29	25.38	25.60	1059617
2022-02-14	25.68	25.74	24.75	25.05	1018652
2022-02-15	25.31	25.47	24.88	24.99	1516253
2022-02-16	24.88	25.24	24.74	25.16	1293290
2022-02-17	24.93	25.01	24.54	24.67	932136
2022-02-18	24.57	25.16	24.57	24.91	992330
2022-02-22	24.83	25.02	24.52	24.67	665851
2022-02-23	24.89	25.06	24.25	24.33	809286
2022-02-24	23.55	23.87	23.06	23.81	1544355
2022-02-25	23.99	24.87	23.99	24.75	828727
2022-02-28	24.03	24.49	23.97	24.17	2152753
2022-03-01	23.77	23.87	22.46	22.63	1491452
2022-03-02	22.92	23.97	22.65	23.90	1159343
2022-03-03	23.94	24.13	23.56	23.99	911813
2022-03-04	23.36	23.63	23.24	23.43	1196396
2022-03-07	23.18	23.18	22.61	22.79	1208969
2022-03-08	23.08	23.68	22.90	22.78	1150775
2022-03-09	23.53	23.91	23.32	23.39	1192362
2022-03-10	23.06	23.50	23.01	23.22	993292
2022-03-11	23.39	23.63	23.24	23.29	1590119
2022-03-14	23.65	24.03	23.30	23.53	828231
2022-03-15	23.75	24.01	23.45	23.79	731890
2022-03-16	24.10	24.68	23.90	24.65	1167372
2022-03-17	24.41	24.68	24.34	24.65	946142
2022-03-18	24.53	24.63	24.04	24.60	2365370
2022-03-21	24.81	25.06	24.51	24.83	722827
2022-03-22	25.23	25.56	24.91	25.03	1127688
2022-03-23	24.89	25.17	24.60	24.66	981016
2022-03-24	24.82	25.25	24.65	25.24	919115
2022-03-25	25.31	25.91	25.29	25.88	760039
2022-03-28	25.85	25.85	25.26	25.53	709322
2022-03-29	25.89	26.03	25.39	25.55	879639
2022-03-30	25.60	25.76	25.20	25.31	493478
2022-03-31	25.20	25.52	25.09	25.09	687977
2022-04-01	25.40	25.63	25.23	25.46	857281
2022-04-04	25.34	25.39	24.84	24.89	644296
2022-04-05	24.72	25.19	24.61	24.65	766217
2022-04-06	24.58	24.96	24.54	24.54	771347
2022-04-07	24.45	24.58	23.99	24.37	814344
2022-04-08	24.49	24.88	24.40	24.73	683861
2022-04-11	24.84	25.39	24.66	24.73	860963
2022-04-12	24.69	25.10	24.58	24.71	817904
2022-04-13	24.63	25.48	24.60	25.43	677657
2022-04-14	25.42	25.72	25.29	25.37	647253
2022-04-18	25.27	25.73	25.27	25.37	554937
2022-04-19	25.54	25.75	25.45	25.60	654147
2022-04-20	25.71	26.10	25.71	25.83	638058
2022-04-21	26.04	26.22	25.64	25.68	847546
2022-04-22	25.60	25.68	24.94	24.96	723776
2022-04-25	24.70	24.90	23.95	24.83	841693
2022-04-26	24.41	24.80	24.29	24.36	850820
2022-04-27	24.26	24.68	24.10	24.41	772343
2022-04-28	24.65	24.85	24.20	24.83	812271
2022-04-29	24.67	24.91	24.04	24.14	750071
2022-05-02	24.11	24.25	23.62	24.12	968520
2022-05-03	23.19	23.21	21.24	21.47	2224272
2022-05-04	21.41	21.92	21.11	21.76	1984308
2022-05-05	21.53	21.82	21.22	21.55	1368687
2022-05-06	21.52	22.04	21.06	21.29	1213696
2022-05-09	21.16	21.40	20.91	21.09	1137721
2022-05-10	21.09	21.41	20.27	20.63	932781
2022-05-11	20.74	21.09	20.25	20.36	904000
2022-05-12	20.31	20.36	19.47	19.94	929492
2022-05-13	20.14	20.33	19.93	20.09	1231930
2022-05-16	20.01	20.17	19.58	19.85	1033406
2022-05-17	20.22	20.71	20.12	20.59	1236419
2022-05-18	20.45	20.62	20.03	20.15	859434
2022-05-19	19.91	20.11	19.39	19.49	1050279
2022-05-20	19.61	19.73	18.96	19.30	1062724
2022-05-23	19.72	20.15	19.47	19.95	1227746
2022-05-24	20.03	20.16	19.65	20.02	998398
2022-05-25	19.85	20.41	19.85	20.21	867404
2022-05-26	20.49	20.64	20.43	20.52	936884
2022-05-27	20.43	20.62	20.40	20.59	825466
2022-05-31	20.46	20.92	20.29	20.57	1652405
2022-06-01	20.52	20.75	20.07	20.57	1041228
2022-06-02	20.68	20.72	20.22	20.34	1273469
2022-06-03	20.28	20.40	20.00	20.06	885969
2022-06-06	20.13	20.42	20.02	20.33	1121419
2022-06-07	20.32	20.61	20.14	20.56	632429
2022-06-08	20.30	20.37	20.02	20.04	586453
2022-06-09	19.88	19.99	19.57	19.59	539412
2022-06-10	19.14	19.39	18.95	18.96	1092498
2022-06-13	18.53	18.69	18.02	18.11	1008105
2022-06-14	18.17	18.44	17.94	18.15	1840136
2022-06-15	18.35	18.54	18.00	18.26	972017
2022-06-16	17.96	17.99	17.13	17.25	1129290
2022-06-17	17.26	17.54	17.07	17.40	2381257
2022-06-21	17.82	17.96	17.50	17.82	1007401
2022-06-22	17.50	17.80	17.50	17.65	1204973
2022-06-23	17.65	17.78	17.10	17.21	1620685
2022-06-24	17.42	18.47	17.39	18.42	3266677
2022-06-27	18.47	18.50	18.07	18.20	941314
2022-06-28	18.51	18.65	18.06	18.10	958437
2022-06-29	18.08	18.25	17.92	18.18	881333
2022-06-30	17.99	18.25	17.75	18.09	741582
2022-07-01	18.00	18.60	17.87	18.54	898951
2022-07-05	18.14	18.23	17.57	18.00	724646
2022-07-06	17.77	17.93	17.31	17.54	986333
2022-07-07	17.81	17.99	17.69	17.77	643317
2022-07-08	17.86	17.92	17.62	17.70	523856
2022-07-11	17.59	17.73	17.44	17.60	608745
2022-07-12	17.54	18.01	17.48	17.77	1142208
2022-07-13	17.47	17.54	17.02	17.14	934468
2022-07-14	16.73	16.90	16.56	16.73	890364
2022-07-15	17.06	17.24	16.79	17.14	964209
2022-07-18	17.31	17.53	17.09	17.14	1154552
2022-07-19	17.46	17.83	17.35	17.66	1338143
2022-07-20	17.66	17.99	17.56	17.98	1160908
2022-07-21	17.91	18.08	17.59	18.08	1041195
2022-07-22	18.17	18.36	17.87	18.03	787299
2022-07-25	18.25	18.44	18.09	18.35	659625
2022-07-26	18.22	18.50	18.21	18.41	739017
2022-07-27	18.38	18.68	18.32	18.63	769186
2022-07-28	18.68	18.75	18.29	18.60	768704
2022-07-29	18.59	18.83	18.59	18.75	797223
2022-08-01	18.50	18.88	18.43	18.81	742311
2022-08-02	19.12	19.32	18.02	18.05	1124018
2022-08-03	18.31	18.42	18.05	18.34	887495
2022-08-04	18.32	18.51	18.08	18.12	676341
2022-08-05	18.12	18.39	18.12	18.30	728981
2022-08-08	18.43	18.68	18.43	18.57	585452
2022-08-09	18.58	18.81	18.50	18.79	558854
2022-08-10	19.13	19.29	19.05	19.22	662188
2022-08-11	19.37	19.65	19.36	19.51	590960
2022-08-12	19.57	19.93	19.42	19.90	623290
2022-08-15	19.65	19.94	19.60	19.91	486548
2022-08-16	19.94	20.18	19.84	20.15	686464
2022-08-17	19.86	19.95	19.65	19.79	551097
2022-08-18	19.88	20.24	19.74	20.22	499918
2022-08-19	20.10	20.14	19.73	19.90	598945
2022-08-22	19.58	19.67	19.24	19.31	634411
2022-08-23	19.39	19.50	19.35	19.37	505034
2022-08-24	19.29	19.40	19.16	19.23	433375
2022-08-25	19.21	19.60	19.09	19.52	505018
2022-08-26	19.57	19.64	18.91	18.91	526435
2022-08-29	18.68	18.83	18.46	18.71	450485
2022-08-30	18.78	18.79	18.47	18.55	460223
2022-08-31	18.53	18.62	18.31	18.41	937607
2022-09-01	18.32	18.32	18.05	18.22	648598
2022-09-02	18.38	18.66	17.96	18.04	774894
2022-09-06	18.19	18.19	17.71	17.81	1460681
2022-09-07	17.68	18.17	17.64	18.02	658313
2022-09-08	17.96	18.66	17.94	18.62	836306
2022-09-09	18.80	19.17	18.68	19.05	712319
2022-09-12	19.14	19.44	19.03	19.43	1056426
2022-09-13	19.20	19.51	18.69	18.77	1163781
2022-09-14	18.86	19.06	18.70	19.02	1050595
2022-09-15	19.05	19.32	18.93	19.10	908243
2022-09-16	18.90	19.10	18.61	19.06	1917708
2022-09-19	18.85	19.61	18.85	19.60	790480
2022-09-20	19.36	19.48	18.94	19.16	715724
2022-09-21	19.31	19.46	18.89	18.90	629691
2022-09-22	18.93	18.93	18.66	18.77	607329
2022-09-23	18.51	18.65	17.63	18.00	1079597
2022-09-26	17.87	18.27	17.85	17.98	1008258
2022-09-27	18.14	18.21	17.48	17.72	763640
2022-09-28	17.71	18.41	17.67	18.24	664265
2022-09-29	17.99	18.06	17.71	17.99	659636
2022-09-30	18.05	18.46	17.93	17.97	965002
2022-10-03	18.27	18.59	17.82	18.35	987865
2022-10-04	18.54	19.39	18.54	19.32	1073656
2022-10-05	19.00	19.28	18.87	19.21	847673
2022-10-06	19.03	19.21	18.87	19.11	526975
2022-10-07	19.04	19.13	18.64	18.72	802645
2022-10-10	18.89	19.15	18.72	18.86	624531
2022-10-11	18.82	19.33	18.68	18.89	869746
2022-10-12	18.79	18.95	18.54	18.74	734434
2022-10-13	18.48	19.74	18.27	19.59	810307
2022-10-14	19.77	20.10	19.26	19.37	775813
2022-10-17	19.91	20.01	19.48	19.73	786348
2022-10-18	20.17	20.43	19.95	20.09	748183
2022-10-19	19.85	20.18	19.68	19.88	605809
2022-10-20	19.77	19.93	19.32	19.41	609513
2022-10-21	19.51	20.07	19.50	19.97	681425
2022-10-24	20.06	20.56	19.97	20.53	798478
2022-10-25	20.31	20.87	20.30	20.78	1022844
2022-10-26	20.91	21.09	20.68	20.69	673837
2022-10-27	20.88	21.21	20.78	20.88	665027
2022-10-28	21.05	22.14	20.94	22.02	1100852
2022-10-31	21.79	22.14	21.79	22.06	993942
2022-11-01	21.26	22.21	21.00	22.09	1301777
2022-11-02	22.11	22.16	21.23	21.33	1095081
2022-11-03	21.02	21.32	20.82	21.12	688494
2022-11-04	21.32	21.76	21.21	21.75	609166
2022-11-07	21.85	21.92	21.35	21.75	547145
2022-11-08	21.68	22.02	21.51	21.88	913442
2022-11-09	21.63	21.94	21.44	21.47	542386
2022-11-10	22.22	22.94	21.98	22.94	1723528
2022-11-11	23.00	23.14	22.71	22.77	867919
2022-11-14	22.61	22.73	22.39	22.42	877250
2022-11-15	22.64	22.82	22.32	22.40	1031102
2022-11-16	22.32	22.41	22.01	22.08	732371
2022-11-17	21.83	22.19	21.71	22.17	523419
2022-11-18	22.56	22.72	22.39	22.70	727386
2022-11-21	22.58	22.71	22.36	22.67	689570
2022-11-22	22.95	23.19	22.73	23.06	546983
2022-11-23	22.93	23.12	22.83	23.04	433371
2022-11-25	23.17	23.25	23.11	23.21	216383
2022-11-28	23.02	23.18	22.80	22.88	518623
2022-11-29	22.79	23.03	22.72	23.01	474523
2022-11-30	23.00	23.48	22.68	23.48	860459
2022-12-01	23.59	23.64	23.17	23.24	579685
2022-12-02	22.95	23.27	22.95	23.13	484451
2022-12-05	22.98	23.00	22.49	22.67	585547
2022-12-06	22.60	22.80	22.33	22.68	567362
2022-12-07	22.58	22.91	22.51	22.49	526747
2022-12-08	22.61	22.73	22.42	22.66	718302
2022-12-09	22.50	22.69	22.33	22.36	563242
2022-12-12	22.38	22.41	22.06	22.38	702716
2022-12-13	23.04	23.04	22.28	22.32	931618
2022-12-14	22.39	22.64	22.19	22.36	890748
2022-12-15	22.04	22.20	21.64	21.72	892637
2022-12-16	21.39	21.79	21.39	21.75	1633569
2022-12-19	21.73	21.98	21.35	21.57	904240
2022-12-20	21.78	22.34	21.73	22.20	609861
2022-12-21	22.50	22.81	22.48	22.74	737032
2022-12-22	22.68	22.69	22.09	22.53	503904
2022-12-23	22.51	22.88	22.47	22.86	409380
2022-12-27	22.97	23.07	22.64	22.75	512119
2022-12-28	22.90	22.92	22.38	22.38	410275
2022-12-29	22.56	23.08	22.47	22.97	478081
2022-12-30	22.76	22.97	22.72	22.85	438042
2023-01-03	23.07	23.14	22.78	23.13	692254
2023-01-04	23.36	23.51	23.24	23.38	729393
2023-01-05	23.35	23.47	23.02	23.47	754659
2023-01-06	23.67	23.97	23.62	23.82	585852
2023-01-09	23.77	23.77	22.87	22.94	781923
2023-01-10	22.94	23.53	22.85	23.47	656905
2023-01-11	23.46	23.69	23.36	23.61	537344
2023-01-12	23.64	23.65	23.13	23.21	724207
2023-01-13	23.03	23.25	22.94	23.16	714352
2023-01-17	23.22	23.22	22.90	23.02	400535
2023-01-18	22.96	23.14	22.57	22.65	820182
2023-01-19	22.58	22.61	22.35	22.54	463169
2023-01-20	22.65	22.96	22.35	22.96	520694
2023-01-23	22.94	23.18	22.83	23.01	381797
2023-01-24	22.83	23.59	22.82	23.47	745473
2023-01-25	23.50	25.34	23.46	25.33	1520221
2023-01-26	25.42	25.59	25.01	25.31	1154105
2023-01-27	25.22	25.51	25.16	25.47	675962
2023-01-30	25.35	25.45	24.98	25.11	863615
2023-01-31	25.10	25.77	25.04	25.76	854335
2023-02-01	25.63	26.26	25.60	26.11	945373
2023-02-02	26.08	26.17	25.03	25.30	826609
2023-02-03	25.21	25.47	25.12	25.27	735413
2023-02-06	25.00	25.34	24.86	25.25	614711
2023-02-07	24.91	25.63	24.90	25.44	1217162
2023-02-08	24.80	25.68	23.14	25.65	1449290
2023-02-09	25.95	26.07	25.31	25.52	852714
2023-02-10	25.50	25.90	25.14	25.87	784599
2023-02-13	25.78	26.13	25.78	26.10	714717
2023-02-14	25.97	26.25	25.50	25.57	1380038
2023-02-15	25.36	25.58	25.22	25.48	698818
2023-02-16	25.27	25.70	25.21	25.45	735476
2023-02-17	25.57	25.71	25.30	25.41	668005
2023-02-21	25.19	25.22	24.58	24.62	933745
2023-02-22	24.62	25.03	24.54	25.02	1320900
2023-02-23	25.50	26.35	25.16	25.43	1881536
2023-02-24	25.20	26.00	25.20	25.96	1030548
2023-02-27	26.04	26.18	25.48	25.48	1049100
2023-02-28	25.66	26.19	25.49	25.62	1199804
2023-03-01	25.47	26.17	25.47	25.64	1182487
2023-03-02	25.49	25.59	25.27	25.54	810524
2023-03-03	25.94	25.94	25.41	25.89	540678
2023-03-06	25.90	26.03	25.49	25.56	719268
2023-03-07	25.55	25.75	25.12	25.19	717219
2023-03-08	25.27	25.29	24.34	24.56	970247
2023-03-09	24.62	24.67	23.55	23.64	710625
2023-03-10	23.35	23.35	22.63	22.77	1311673
2023-03-13	22.06	22.10	21.09	21.30	1671665
2023-03-14	22.26	22.61	21.97	22.19	1600755
2023-03-15	21.41	21.58	20.56	21.21	1490383
2023-03-16	20.98	21.82	20.42	21.71	1452898
2023-03-17	21.58	21.63	20.83	20.98	2463084
2023-03-20	21.26	22.06	21.17	21.60	1514367
2023-03-21	22.30	22.46	22.03	22.06	1330053
2023-03-22	22.00	22.04	21.17	21.20	1096438
2023-03-23	21.26	21.81	20.82	20.96	1525199
2023-03-24	20.61	21.12	20.36	21.12	1335284
2023-03-27	21.63	21.72	21.30	21.61	874691
2023-03-28	21.49	21.75	21.34	21.53	575019
2023-03-29	21.81	21.92	21.67	21.87	813592
2023-03-30	22.11	22.26	21.77	21.99	710353
2023-03-31	22.17	22.22	21.97	22.19	1071139
2023-04-03	22.19	22.53	22.08	22.50	1111723
2023-04-04	22.47	22.72	21.56	22.03	818905
2023-04-05	21.71	22.01	21.60	21.73	944453
2023-04-06	21.88	22.02	21.69	21.74	570462
2023-04-10	21.73	22.23	21.65	21.98	712374
2023-04-11	22.07	22.20	21.93	21.98	770078
2023-04-12	22.19	22.32	21.97	22.14	707038
2023-04-13	22.13	22.29	21.93	22.23	628694
2023-04-14	22.33	22.57	21.76	21.91	537044
2023-04-17	21.79	22.31	21.62	22.27	528773
2023-04-18	22.40	22.42	22.19	22.31	412554
2023-04-19	22.31	22.56	22.21	22.40	479717
2023-04-20	22.32	22.43	21.98	22.11	491959
2023-04-21	22.13	22.13	21.64	21.85	473033
2023-04-24	21.77	22.12	21.77	21.97	574252
2023-04-25	21.77	21.92	21.46	21.50	411823
2023-04-26	21.26	21.70	21.15	21.26	546332
2023-04-27	21.39	21.94	21.35	21.92	793891
2023-04-28	21.68	22.58	21.68	22.44	748835
2023-05-01	22.28	22.87	22.27	22.75	1183718
2023-05-02	21.61	22.70	20.15	22.66	1635948
2023-05-03	23.00	23.14	21.41	21.46	1321798
2023-05-04	21.12	21.25	19.95	20.48	1259659
2023-05-05	21.01	21.63	20.70	21.36	962686
2023-05-08	22.50	23.00	21.66	21.68	1503279
2023-05-09	21.44	21.69	21.34	21.34	745989
2023-05-10	21.65	21.65	21.00	21.24	869947
2023-05-11	20.88	21.29	20.83	21.21	506435
2023-05-12	21.29	21.43	20.78	21.00	525569
2023-05-15	21.07	21.50	21.06	21.46	827057
2023-05-16	21.38	21.47	21.12	21.13	865947
2023-05-17	21.27	22.21	21.27	22.06	1309718
2023-05-18	21.94	22.48	21.83	22.44	899603
2023-05-19	22.61	22.68	21.96	22.05	882902
2023-05-22	22.33	22.52	22.02	22.22	886559
2023-05-23	22.03	22.65	22.03	22.19	702314
2023-05-24	21.97	21.97	21.58	21.75	598003
2023-05-25	21.69	22.11	21.68	22.06	659574
2023-05-26	22.04	22.24	21.90	22.10	579992
2023-05-30	22.04	22.35	21.79	22.22	986846
2023-05-31	22.00	22.12	21.52	21.71	1007754
2023-06-01	21.82	22.09	21.62	21.69	1058514
2023-06-02	22.11	23.08	22.11	23.01	1035894
2023-06-05	22.85	22.94	22.44	23.01	738790
2023-06-06	22.67	23.39	22.61	23.28	900170
2023-06-07	23.45	24.03	23.26	23.70	1049460
2023-06-08	23.53	23.78	23.23	23.43	892874
2023-06-09	23.56	23.65	23.29	23.44	605879
2023-06-12	23.37	23.72	23.29	23.55	679330
2023-06-13	23.52	24.13	23.47	23.92	913598
2023-06-14	23.94	24.24	23.33	23.41	715816
2023-06-15	23.20	23.51	23.10	23.33	720059
2023-06-16	23.50	23.50	22.93	23.00	1382088
2023-06-20	22.84	22.90	22.52	22.65	823642
2023-06-21	22.53	22.93	22.37	22.72	748276
2023-06-22	22.58	22.61	22.27	22.44	571881
2023-06-23	22.12	22.37	22.06	22.19	1443794
2023-06-26	22.22	22.65	22.19	22.39	669552
2023-06-27	22.61	23.09	22.50	22.98	646645
2023-06-28	22.93	23.15	22.68	23.14	899928
2023-06-29	23.20	23.55	23.20	23.53	516680
2023-06-30	23.77	23.82	23.52	23.67	625046
2023-07-03	23.57	24.09	23.53	23.89	332435
2023-07-05	23.58	23.74	23.36	23.49	463841
2023-07-06	23.29	23.55	23.18	23.46	562132
2023-07-07	23.63	24.20	23.53	23.78	599650
2023-07-10	23.72	24.00	23.55	23.60	566982
2023-07-11	23.69	23.86	23.47	23.82	595727
2023-07-12	24.11	24.20	23.90	24.07	789834
2023-07-13	23.99	24.35	23.98	24.29	466178
2023-07-14	24.46	24.48	23.86	24.18	462327
2023-07-17	24.18	24.72	24.16	24.47	540064
2023-07-18	24.51	24.96	24.51	24.85	633398
2023-07-19	24.72	25.10	24.72	25.07	466097
2023-07-20	25.26	25.35	25.09	25.25	547885
2023-07-21	25.37	25.44	24.96	25.04	581233
2023-07-24	25.09	25.35	24.97	25.29	607029
2023-07-25	25.25	25.38	25.10	25.13	457659
2023-07-26	25.15	25.62	25.14	25.58	505019
2023-07-27	25.62	25.79	25.41	25.51	519001
2023-07-28	25.70	25.80	25.46	25.54	431711
2023-07-31	25.54	25.94	25.53	25.72	854212
2023-08-01	25.06	25.06	23.36	24.35	1638523
2023-08-02	23.95	24.90	23.95	24.71	784385
2023-08-03	24.49	25.08	24.46	24.82	929265
2023-08-04	24.72	25.21	24.52	24.76	936565
2023-08-07	24.90	25.47	24.90	25.15	482898
2023-08-08	24.79	24.95	24.34	24.90	457887
2023-08-09	24.83	24.83	24.46	24.50	448287
2023-08-10	24.80	24.96	24.40	24.46	625193
2023-08-11	24.27	24.77	24.22	24.76	472013
2023-08-14	24.74	24.74	24.36	24.48	374528
2023-08-15	24.17	24.24	23.82	23.84	327680
2023-08-16	23.74	24.21	23.60	23.61	405138
2023-08-17	23.73	23.85	23.35	23.39	403914
2023-08-18	23.21	23.51	23.21	23.33	415487
2023-08-21	23.42	23.52	22.94	23.15	357437
2023-08-22	23.14	23.31	22.73	22.74	406789
2023-08-23	22.72	23.11	22.66	23.05	327070
2023-08-24	23.06	23.52	23.06	23.23	363374
2023-08-25	23.34	23.37	22.92	23.13	373532
2023-08-28	23.19	23.62	23.19	23.41	370902
2023-08-29	23.52	23.54	23.23	23.35	490190
2023-08-30	23.30	23.56	23.28	23.33	622542
2023-08-31	23.40	23.60	23.29	23.40	774624
2023-09-01	23.62	23.90	23.56	23.78	342686
2023-09-05	23.61	23.68	23.08	23.27	551886
2023-09-06	23.35	23.47	23.15	23.29	360344
2023-09-07	23.26	23.38	22.88	23.15	544901
2023-09-08	23.00	23.30	22.87	23.15	436472
2023-09-11	23.26	23.42	23.13	23.19	716167
2023-09-12	23.20	23.62	23.20	23.34	1017448
2023-09-13	23.49	23.53	23.15	23.37	496492
2023-09-14	23.71	23.94	23.71	23.88	574453
2023-09-15	23.63	23.87	23.49	23.86	1700464
2023-09-18	23.84	23.84	23.59	23.80	775516
2023-09-19	23.85	24.11	23.82	23.91	658830
2023-09-20	23.97	24.12	23.64	23.68	520595
2023-09-21	23.57	23.69	23.39	23.53	575785
2023-09-22	23.45	23.90	23.45	23.87	636181
2023-09-25	23.78	24.35	23.78	24.25	1374067
2023-09-26	24.15	24.28	23.78	23.79	1703738
2023-09-27	23.81	24.02	23.57	23.99	919468
2023-09-28	23.94	24.33	23.84	24.01	892548
2023-09-29	24.07	24.21	23.72	23.73	760146
2023-10-02	23.71	23.71	23.20	23.54	546681
2023-10-03	23.42	23.48	22.84	22.86	591782
2023-10-04	22.83	23.15	22.62	23.05	573384
2023-10-05	23.00	23.32	23.00	23.31	711305
2023-10-06	23.24	23.77	23.17	23.61	426190
2023-10-09	23.49	24.14	23.49	24.01	317269
2023-10-10	24.11	24.25	23.76	23.77	563433
2023-10-11	23.67	24.05	23.61	23.90	459155
2023-10-12	23.91	23.95	23.56	23.93	471371
2023-10-13	24.09	24.25	23.58	23.67	510647
2023-10-16	23.99	24.30	23.83	24.18	471598
2023-10-17	24.08	24.65	24.08	24.47	623679
2023-10-18	24.26	24.35	24.02	24.07	542595
2023-10-19	23.96	24.08	23.53	23.66	565908
2023-10-20	23.65	23.79	22.95	23.17	669492
2023-10-23	23.13	23.18	22.63	22.64	889505
2023-10-24	22.75	22.92	22.60	22.73	464345
2023-10-25	22.57	22.96	22.50	22.52	727646
2023-10-26	22.71	22.99	22.63	22.94	1426607
2023-10-27	22.88	22.88	22.27	22.50	666296
2023-10-30	22.76	23.01	22.62	22.89	475716
2023-10-31	22.88	23.23	22.88	23.18	595617
2023-11-01	23.14	23.32	22.71	23.06	846709
2023-11-02	23.34	24.04	23.18	24.02	804229
2023-11-03	24.47	24.77	24.39	24.52	783233
2023-11-06	24.61	24.62	24.00	24.15	757713
2023-11-07	25.00	25.13	24.28	24.61	1055468
2023-11-08	24.72	24.90	24.23	24.39	501042
2023-11-09	24.48	24.58	24.14	24.25	532154
2023-11-10	24.39	24.64	24.26	24.48	420792
2023-11-13	24.39	24.57	24.24	24.26	450516
2023-11-14	24.74	25.52	24.74	25.44	800093
2023-11-15	25.31	25.82	25.24	25.33	848604
2023-11-16	25.39	25.47	24.96	25.10	451303
2023-11-17	25.32	25.66	25.16	25.53	631376
2023-11-20	25.38	25.71	25.22	25.58	471593
2023-11-21	25.53	25.86	25.49	25.74	537240
2023-11-22	25.80	26.11	25.71	26.01	595419
2023-11-24	25.94	26.43	25.90	26.22	374084
2023-11-27	26.09	26.99	26.09	26.96	999644
2023-11-28	26.83	26.83	26.28	26.49	819135
2023-11-29	26.58	26.80	26.15	26.21	1508882
2023-11-30	26.24	26.71	26.15	26.50	2054496
2023-12-01	26.33	26.99	26.31	26.87	1177853
2023-12-04	26.74	27.11	26.74	27.02	498278
2023-12-05	26.82	26.95	26.59	26.82	639290
2023-12-06	27.00	27.22	26.57	26.43	623834
2023-12-07	26.56	26.64	26.29	26.34	884720
2023-12-08	26.35	26.56	26.28	26.49	582665
2023-12-11	26.55	26.88	26.55	26.74	685573
2023-12-12	26.69	26.90	26.67	26.74	1008064
2023-12-13	26.74	27.13	26.48	27.11	918128
2023-12-14	27.25	27.39	26.56	26.69	1009802
2023-12-15	26.58	26.58	26.18	26.35	1787885
2023-12-18	26.61	26.72	26.31	26.64	707205
2023-12-19	26.74	27.74	26.70	27.57	1214719
2023-12-20	27.38	28.01	27.38	27.49	1305020
2023-12-21	27.60	27.99	27.49	27.95	926691
2023-12-22	28.00	28.35	27.84	27.92	1021873
2023-12-26	27.92	28.28	27.87	28.10	935257
2023-12-27	28.06	28.30	28.01	28.09	1050010
2023-12-28	27.99	28.39	27.92	28.16	884669
2023-12-29	28.13	28.24	27.90	27.90	690420
2024-01-02	27.86	28.03	27.69	28.03	568702
2024-01-03	27.88	27.90	27.30	27.30	653462
2024-01-04	27.00	27.21	26.82	26.97	949649
2024-01-05	26.99	27.39	26.92	27.19	733393
2024-01-08	27.19	27.28	27.00	27.28	488466
2024-01-09	26.94	27.11	26.48	26.58	575711
2024-01-10	26.48	26.95	26.48	26.92	565946
2024-01-11	26.69	27.04	26.33	27.01	947746
2024-01-12	27.24	27.25	26.93	27.11	681740
2024-01-16	26.97	27.06	26.75	26.86	627806
2024-01-17	26.60	26.99	26.58	26.77	745879
2024-01-18	26.76	27.01	26.60	26.99	394794
2024-01-19	27.19	27.47	26.93	27.38	559877
2024-01-22	27.61	27.89	27.51	27.83	448162
2024-01-23	27.88	27.93	27.49	27.50	712866
2024-01-24	27.70	27.82	27.44	27.48	678584
2024-01-25	27.73	27.90	27.49	27.89	557217
2024-01-26	28.00	28.08	27.82	27.95	468898
2024-01-29	27.92	28.03	27.55	27.71	733023
2024-01-30	27.69	27.93	27.67	27.83	493189
2024-01-31	27.94	27.97	27.15	27.18	807181
2024-02-01	27.09	27.13	26.03	26.64	863176
2024-02-02	26.49	26.83	26.44	26.63	519915
2024-02-05	26.29	26.75	26.18	26.56	729017
2024-02-06	26.50	26.94	26.44	26.70	977308
2024-02-07	27.38	28.30	26.69	27.46	1652404
2024-02-08	27.42	27.53	26.68	26.85	1077189
2024-02-09	26.81	27.28	26.52	27.23	823764
2024-02-12	27.21	27.68	27.21	27.39	816575
2024-02-13	27.03	27.21	26.38	26.63	894039
2024-02-14	26.87	26.97	26.49	26.61	1091743
2024-02-15	26.76	27.57	26.76	27.48	916234
2024-02-16	27.27	27.51	26.94	26.99	656832
2024-02-20	26.63	27.08	26.63	26.77	528096
2024-02-21	26.80	26.83	26.52	26.80	794024
2024-02-22	26.80	27.05	26.70	26.84	607193
2024-02-23	26.83	27.22	26.78	26.99	495800
2024-02-26	26.78	27.15	26.58	26.58	459818
2024-02-27	26.61	26.86	26.60	26.71	568391
2024-02-28	26.65	27.01	26.62	26.71	565425
2024-02-29	27.02	27.03	26.47	26.69	1709289
2024-03-01	26.68	27.02	26.53	26.97	530083
2024-03-04	26.81	26.97	26.62	26.71	663951
2024-03-05	26.53	27.03	26.53	26.84	561196
2024-03-06	26.50	26.95	26.18	26.70	974313
2024-03-07	26.86	27.10	26.50	26.68	828936
2024-03-08	26.84	27.05	26.73	26.77	555132
2024-03-11	26.64	26.87	26.47	26.83	455570
2024-03-12	26.74	26.89	26.50	26.71	966002
2024-03-13	26.71	27.08	26.71	26.80	585790
2024-03-14	26.68	26.77	26.04	26.32	797315
2024-03-15	26.07	26.54	26.07	26.49	1793352
2024-03-18	26.45	26.51	26.21	26.33	1084883
2024-03-19	26.39	26.77	26.39	26.73	712530
2024-03-20	26.63	27.20	26.55	27.08	640214
2024-03-21	27.19	27.29	26.94	27.16	869257
2024-03-22	27.20	27.25	26.51	26.55	716247
2024-03-25	26.58	27.10	26.56	26.86	624714
2024-03-26	26.94	27.12	26.79	26.96	541132
2024-03-27	27.08	27.48	27.08	27.40	976758
2024-03-28	27.43	27.68	27.35	27.48	898960
2024-04-01	27.45	27.46	27.08	27.20	471494
2024-04-02	27.12	27.23	26.86	26.91	668713
2024-04-03	26.86	27.22	26.84	26.93	534278
2024-04-04	27.22	27.38	26.64	26.76	592969
2024-04-05	26.67	26.92	26.60	26.84	655905
2024-04-08	26.93	27.25	26.78	27.08	608564
2024-04-09	27.10	27.15	26.52	26.74	447734
2024-04-10	26.24	26.35	25.80	26.05	632704
2024-04-11	26.01	26.01	24.92	25.16	1574125
2024-04-12	25.12	25.51	25.12	25.42	702919
2024-04-15	25.61	25.78	25.13	25.21	587781
2024-04-16	25.44	25.66	25.20	25.61	1366315
2024-04-17	25.69	25.73	25.08	25.12	738068
2024-04-18	25.28	25.77	25.28	25.69	1218371
2024-04-19	25.79	26.20	25.73	26.19	830103
2024-04-22	26.36	26.66	26.18	26.43	669573
2024-04-23	26.44	26.68	26.35	26.61	900911
2024-04-24	26.43	26.92	26.35	26.89	663088
2024-04-25	26.71	26.73	26.35	26.45	492328
2024-04-26	26.38	26.46	26.20	26.40	550720
2024-04-29	26.52	27.05	26.52	26.89	1070496
2024-04-30	26.15	27.03	25.75	26.33	1103239
2024-05-01	26.29	27.12	26.29	26.71	751763
2024-05-02	26.97	27.47	26.65	27.17	772994
2024-05-03	27.38	27.52	26.87	27.11	579071
2024-05-06	27.55	27.94	27.45	27.70	781428
2024-05-07	27.70	27.95	27.58	27.61	953446
2024-05-08	27.43	27.70	27.39	27.64	793508
2024-05-09	27.64	28.35	27.64	28.19	664743
2024-05-10	28.29	28.44	28.09	28.26	502740
2024-05-13	28.40	28.63	28.13	28.15	665430
2024-05-14	28.33	28.51	28.17	28.28	513555
2024-05-15	28.40	28.50	28.29	28.41	486381
2024-05-16	28.57	28.89	28.54	28.81	447537
2024-05-17	28.92	29.00	28.82	28.90	646951
2024-05-20	28.83	29.09	28.43	28.45	696006
2024-05-21	28.40	28.78	28.40	28.62	462753
2024-05-22	28.55	28.77	28.44	28.51	580495
2024-05-23	28.47	28.52	28.02	28.08	595183
2024-05-24	28.23	28.47	28.21	28.42	462258
2024-05-28	28.34	28.49	27.94	28.06	604188
2024-05-29	27.56	27.77	27.33	27.61	945683
2024-05-30	27.74	28.17	27.62	28.09	589937
2024-05-31	28.17	28.71	28.07	28.69	1152153
2024-06-03	28.85	28.85	28.47	28.58	632222
2024-06-04	28.39	28.63	28.18	28.26	1272871
2024-06-05	28.33	28.37	28.03	28.19	636539
2024-06-06	28.14	28.39	27.80	27.87	1076964
2024-06-07	27.81	28.03	27.59	27.45	648945
2024-06-10	27.24	27.25	26.98	27.18	676378
2024-06-11	27.06	27.06	26.58	26.77	948556
2024-06-12	27.27	27.61	27.15	27.28	1057301
2024-06-13	27.17	27.17	26.66	26.84	714382
2024-06-14	26.49	26.62	26.36	26.59	1213570
2024-06-17	26.59	27.28	26.59	27.26	510492
2024-06-18	27.26	27.55	27.15	27.18	698548
2024-06-20	27.06	27.52	27.06	27.43	675784
2024-06-21	27.25	27.60	27.25	27.56	1214338
2024-06-24	27.76	28.36	27.70	28.13	652930
2024-06-25	27.98	28.14	27.63	27.66	490459
2024-06-26	27.50	27.50	27.24	27.41	535142
2024-06-27	27.44	27.57	27.34	27.56	362624
2024-06-28	27.85	28.04	27.53	27.72	1486417
2024-07-01	27.91	28.06	27.50	27.72	821873
2024-07-02	27.64	28.18	27.62	28.13	478101
2024-07-03	28.13	28.35	27.87	27.88	278161
2024-07-05	27.78	27.89	27.60	27.71	400153
2024-07-08	27.89	28.19	27.74	27.75	747258
2024-07-09	27.72	28.24	27.72	27.95	701551
2024-07-10	28.09	28.35	28.01	28.23	520097
2024-07-11	28.50	29.00	28.41	28.88	739662
2024-07-12	29.00	29.28	28.96	29.08	726182
2024-07-15	29.28	29.73	29.28	29.39	793739
2024-07-16	29.49	30.33	29.49	30.29	912952
2024-07-17	30.25	30.70	30.09	30.12	876465
2024-07-18	29.91	30.69	29.74	29.82	588715
2024-07-19	29.82	29.86	29.52	29.74	635591
2024-07-22	29.87	30.46	29.73	30.44	645498
2024-07-23	30.31	30.95	30.31	30.77	699823
2024-07-24	30.68	31.07	30.32	30.33	578928
2024-07-25	30.54	31.25	30.44	30.75	720532
2024-07-26	30.96	31.27	30.92	31.17	463241
2024-07-29	31.20	31.30	30.97	31.00	686800
2024-07-30	32.00	34.69	31.76	34.32	1374021
2024-07-31	34.28	35.23	33.99	34.86	1045640
2024-08-01	34.93	35.45	33.39	33.79	1384793
2024-08-02	33.07	33.33	32.02	32.44	1184214
2024-08-05	31.50	31.65	30.48	31.64	782829
2024-08-06	31.65	31.87	31.22	31.27	1580950
2024-08-07	31.63	31.82	30.99	31.15	1089619
2024-08-08	31.29	31.57	31.16	31.51	1184430
2024-08-09	31.50	31.83	31.48	31.67	490259
2024-08-12	31.77	31.87	31.30	31.44	582314
2024-08-13	31.53	31.68	31.18	31.49	493004
2024-08-14	31.62	32.17	31.59	32.08	669839
2024-08-15	32.77	32.91	32.45	32.50	576815
2024-08-16	32.50	33.17	32.50	33.13	559833
2024-08-19	33.07	33.39	32.98	33.18	458707
2024-08-20	33.05	33.05	32.41	32.55	574697
2024-08-21	32.60	32.76	32.34	32.60	526190
2024-08-22	32.63	32.92	32.50	32.79	419083
2024-08-23	33.08	33.92	33.02	33.87	706106
2024-08-26	34.02	34.33	33.76	33.84	695032
2024-08-27	33.88	33.98	33.66	33.85	429463
2024-08-28	33.70	34.50	33.64	34.38	602489
2024-08-29	34.55	34.86	34.22	34.64	502914
2024-08-30	34.73	35.01	34.50	34.92	1558341
2024-09-03	34.67	35.19	34.46	34.55	1044065
2024-09-04	34.64	35.03	34.27	34.48	544074
2024-09-05	34.70	34.70	33.77	34.25	638555
2024-09-06	34.09	34.44	32.90	32.93	674412
2024-09-09	33.01	33.09	32.51	32.45	932420
2024-09-10	32.46	32.67	32.11	32.43	921329
2024-09-11	32.15	32.17	31.40	32.11	896070
2024-09-12	32.36	32.69	32.12	32.65	741748
2024-09-13	32.98	33.21	32.87	33.05	455770
2024-09-16	33.34	33.99	33.28	33.96	785269
2024-09-17	34.22	34.82	34.00	34.50	581676
2024-09-18	34.42	35.20	34.42	34.79	646207
2024-09-19	35.25	35.54	34.92	35.42	1623834
2024-09-20	35.19	35.56	35.17	35.35	2583088
2024-09-23	35.31	35.63	35.08	35.13	888401
2024-09-24	34.97	35.15	34.60	34.67	575496
2024-09-25	34.75	34.75	34.41	34.52	756266
2024-09-26	34.74	34.91	34.45	34.46	528353
2024-09-27	34.61	34.78	34.12	34.26	809462
2024-09-30	34.19	35.11	33.93	35.10	751481
2024-10-01	34.72	34.93	34.21	34.36	498401
2024-10-02	34.30	34.72	34.07	34.63	451341
2024-10-03	34.39	34.68	34.19	34.40	438433
2024-10-04	34.99	35.19	34.87	34.97	519442
2024-10-07	34.79	34.80	33.85	34.00	660741
2024-10-08	34.24	34.24	33.97	34.14	854635
2024-10-09	33.91	34.60	33.91	34.35	821347
2024-10-10	34.66	34.66	34.05	34.24	836444
2024-10-11	34.52	35.13	34.42	35.00	669759
2024-10-14	35.02	35.44	34.87	35.39	406255
2024-10-15	35.39	36.34	35.39	35.81	457988
2024-10-16	35.94	36.40	35.94	36.26	403932
2024-10-17	36.47	36.65	36.23	36.51	413542
2024-10-18	36.57	36.57	36.05	36.07	489641
2024-10-21	36.02	36.13	35.17	35.23	691257
2024-10-22	35.12	35.35	34.93	35.25	650362
2024-10-23	35.06	35.25	34.83	35.10	547320
2024-10-24	35.28	35.28	34.59	34.83	461317
2024-10-25	34.99	34.99	34.10	34.27	380864
2024-10-28	34.45	35.03	34.45	34.75	649768
2024-10-29	34.51	34.91	34.51	34.68	613269
2024-10-30	34.72	35.47	34.72	35.06	330515
2024-10-31	34.81	35.03	34.36	34.40	781470
2024-11-01	34.68	36.95	34.68	35.92	1066339
2024-11-04	35.98	36.36	35.65	35.75	803465
2024-11-05	35.65	36.15	35.38	35.83	649499
2024-11-06	38.01	39.81	37.80	39.69	1131519
2024-11-07	39.28	39.33	38.48	38.52	1058563
2024-11-08	38.75	39.06	38.60	38.82	572360
2024-11-11	39.39	40.21	39.34	39.99	619928
2024-11-12	39.87	40.29	39.49	39.60	607555
2024-11-13	39.50	39.74	39.24	39.26	712131
2024-11-14	39.33	39.50	38.74	39.05	693866
2024-11-15	39.23	39.42	38.62	38.95	500790
2024-11-18	39.00	39.23	38.89	38.95	546557
2024-11-19	38.55	39.09	38.34	38.96	581632
2024-11-20	38.80	39.21	38.57	38.83	549235
2024-11-21	39.25	39.64	39.13	39.38	452638
2024-11-22	39.38	39.97	39.38	39.91	509230
2024-11-25	40.14	40.78	40.14	40.33	1021232
2024-11-26	40.20	40.55	39.81	40.50	607429
2024-11-27	40.77	40.91	40.05	40.16	349878
2024-11-29	40.54	40.54	39.84	39.90	278003
2024-12-02	39.90	39.90	39.31	39.36	1374727
2024-12-03	39.57	39.73	38.96	39.20	695878
2024-12-04	39.23	39.37	38.70	39.29	569251
2024-12-05	39.23	39.55	39.05	39.33	659272
2024-12-06	39.40	39.47	38.78	38.97	493578
2024-12-09	38.97	39.39	38.48	38.39	565788
2024-12-10	38.29	38.34	37.36	37.80	817904
2024-12-11	38.22	38.43	37.88	38.22	916848
2024-12-12	38.46	38.77	37.87	38.10	576531
2024-12-13	38.25	38.43	37.95	38.03	444454
2024-12-16	38.02	38.32	37.81	38.28	654715
2024-12-17	37.73	38.02	37.31	37.52	957870
2024-12-18	37.68	37.68	35.53	35.76	900644
2024-12-19	36.25	36.54	35.86	36.02	652047
2024-12-20	35.84	36.97	35.69	36.78	1833632
2024-12-23	36.41	37.01	36.40	36.97	425562
2024-12-24	36.89	37.16	36.85	37.13	360625
2024-12-26	37.10	37.76	37.06	37.67	299174
2024-12-27	37.24	37.79	36.96	37.29	349621
2024-12-30	36.93	37.47	36.69	37.17	424192
2024-12-31	37.37	37.60	37.18	37.21	443898
2025-01-02	37.44	37.47	36.84	37.14	436587
2025-01-03	37.22	37.64	36.97	37.55	431904
2025-01-06	37.52	37.94	37.19	37.27	429490
2025-01-07	37.33	37.48	36.80	37.03	611389
2025-01-08	36.93	37.23	36.43	37.13	544086
2025-01-10	36.44	36.44	35.69	35.99	451401
2025-01-13	35.74	36.57	35.71	36.51	530260
2025-01-14	36.70	37.65	36.68	37.61	510334
2025-01-15	38.56	38.62	38.17	38.28	400591
2025-01-16	38.22	38.69	38.19	38.57	442410
2025-01-17	38.78	39.00	38.71	38.78	356784
2025-01-21	38.91	39.38	38.86	39.28	394898
2025-01-22	39.19	39.24	38.82	39.07	444926
2025-01-23	38.95	39.22	38.76	38.84	503641
2025-01-24	38.71	39.12	38.69	38.86	444509
2025-01-27	39.00	39.53	38.94	39.40	410516
2025-01-28	39.14	40.31	39.14	39.79	361637
2025-01-29	39.44	40.45	39.44	39.92	347592
2025-01-30	40.34	40.63	39.97	40.14	492038
2025-01-31	39.94	40.55	39.82	39.94	553362
2025-02-03	39.14	39.70	38.99	39.40	604071
2025-02-04	39.25	39.96	39.25	39.39	484121
2025-02-05	39.50	40.08	39.41	40.06	645784
2025-02-06	40.20	40.26	39.52	40.02	579546
2025-02-07	40.29	41.54	39.56	41.08	864024
2025-02-10	41.00	41.47	40.72	41.16	707432
2025-02-11	41.10	41.48	40.93	40.99	694938
2025-02-12	40.87	41.08	40.44	40.59	560544
2025-02-13	41.33	41.60	40.78	41.50	707482
2025-02-14	41.53	42.02	41.38	41.42	837643
2025-02-18	41.46	41.81	41.25	41.69	738855
2025-02-19	41.53	41.80	41.20	41.50	587941
2025-02-20	41.19	41.37	40.27	40.61	552220
2025-02-21	41.00	41.00	39.65	39.79	602244
2025-02-24	40.07	40.45	39.84	40.14	682774
2025-02-25	40.50	40.72	40.05	40.24	677369
2025-02-26	40.11	41.00	40.05	40.86	681290
2025-02-27	41.07	41.71	41.06	41.27	615341
2025-02-28	41.41	41.78	41.03	41.69	768233
2025-03-03	41.79	42.41	41.40	41.72	770494
2025-03-04	41.21	41.33	39.71	40.16	763258
2025-03-05	40.19	41.06	40.00	40.74	857293
2025-03-06	40.39	40.52	39.62	39.70	607057
2025-03-07	39.44	39.93	38.68	39.46	612872
2025-03-10	38.66	39.14	38.22	38.61	677622
2025-03-11	38.59	39.48	38.20	38.92	742981
2025-03-12	39.41	39.47	38.77	39.10	553759
2025-03-13	39.37	39.66	38.72	38.79	425532
2025-03-14	39.15	40.11	38.99	40.05	499298
2025-03-17	40.15	41.47	40.02	41.37	926933
2025-03-18	41.14	41.59	40.69	40.73	948180
2025-03-19	40.57	41.59	40.57	41.27	943557
2025-03-20	40.71	41.70	40.71	41.22	649240
2025-03-21	40.91	41.25	40.51	40.99	3744543
2025-03-24	41.63	42.31	41.52	42.21	741917
2025-03-25	42.26	42.77	41.88	42.26	632553
2025-03-26	42.56	43.20	42.26	42.34	666120
2025-03-27	42.35	42.45	41.81	42.27	561231
2025-03-28	42.18	42.35	41.15	41.48	704562
2025-03-31	41.21	42.05	40.99	41.65	891113
2025-04-01	41.39	42.23	41.18	41.98	705072
2025-04-02	41.36	42.51	41.36	42.37	505908
2025-04-03	40.38	41.03	39.47	39.56	657198
2025-04-04	37.73	38.08	35.91	36.80	1226053
2025-04-07	35.70	37.78	34.63	36.20	1302181
2025-04-08	37.83	38.40	35.54	36.12	964209
2025-04-09	35.67	39.90	35.51	39.50	1074290
2025-04-10	38.00	38.41	36.19	36.51	1244580
2025-04-11	36.40	36.87	35.51	36.79	820900
2025-04-14	37.45	38.28	37.02	37.85	672260
2025-04-15	37.98	38.60	37.98	38.16	521915
2025-04-16	38.18	38.60	37.73	38.08	567260
2025-04-17	38.24	38.85	38.24	38.28	602211
2025-04-21	38.02	38.29	36.79	37.16	471911
2025-04-22	37.72	38.80	37.58	38.63	454827
2025-04-23	39.50	40.42	39.00	39.17	534075
2025-04-24	38.86	39.92	38.84	39.76	501508
2025-04-25	39.57	39.86	39.03	39.58	451280
2025-04-28	39.57	40.21	39.36	39.92	689787
2025-04-29	37.35	38.68	36.61	38.01	1868296
2025-04-30	37.21	38.06	36.65	37.94	1276793
2025-05-01	37.70	38.08	36.98	37.12	1209336
2025-05-02	37.62	38.43	37.56	38.19	732305
2025-05-05	37.62	38.20	37.32	37.35	854089
2025-05-06	37.07	37.70	37.07	37.48	512911
2025-05-07	37.72	38.07	37.48	37.73	732326
2025-05-08	38.01	38.26	37.66	37.69	753758
2025-05-09	37.88	38.10	37.63	37.79	738303
2025-05-12	38.50	39.09	38.43	38.63	767977
2025-05-13	38.81	39.15	38.64	38.66	567771
2025-05-14	38.62	38.71	38.18	38.45	652736
2025-05-15	38.47	38.82	38.47	38.75	546307
2025-05-16	38.81	38.86	38.44	38.67	612341
2025-05-19	38.44	38.90	38.43	38.77	537302
2025-05-20	38.92	39.54	38.76	39.23	858589
2025-05-21	38.82	39.16	37.74	37.78	532652
2025-05-22	37.86	38.46	37.06	37.27	678413
2025-05-23	36.65	37.40	36.65	37.14	498753
2025-05-27	37.50	38.23	37.24	38.18	612760
2025-05-28	38.04	38.19	37.40	37.45	604033
2025-05-29	37.72	38.09	37.56	38.09	454375
2025-05-30	37.98	38.19	37.74	37.96	615966

Explore More About CNO

Coins representing dividend payouts and trends

CNO Dividend History

Discover CNO Financial Group's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

CNO Stock Split History

Discover CNO Financial Group's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

CNO Historical Prices

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

Web Analytics