CNP Historical Prices

Summary

Key Stock Metrics

25.41

(August 15, 2024)

52-Week Low

33.12

(January 21, 2025)

52-Week High

33.50

(September 23, 2022)

All-Time High

32.15

(February 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-10-01	8.85	9.09	8.72	8.95	1750700
2002-10-02	8.95	9.10	8.70	8.90	1453700
2002-10-03	8.90	9.11	8.60	9.00	1468000
2002-10-04	9.00	9.18	8.30	8.80	1366600
2002-10-07	8.85	8.88	8.45	8.70	1611100
2002-10-08	8.63	8.65	6.80	7.05	3207500
2002-10-09	7.06	7.32	6.49	7.12	3844700
2002-10-10	7.20	7.50	6.80	7.50	2321200
2002-10-11	7.51	8.70	6.91	7.25	6013100
2002-10-14	7.00	7.01	6.65	6.65	2822700
2002-10-15	6.90	7.15	6.66	7.15	1725700
2002-10-16	7.30	7.30	6.58	6.63	1274100
2002-10-17	6.64	6.94	6.13	6.13	2560100
2002-10-18	6.00	6.00	5.65	5.73	2227800
2002-10-21	5.80	5.93	5.70	5.80	1931600
2002-10-22	5.82	5.99	5.41	5.65	2036800
2002-10-23	5.75	5.76	5.42	5.75	1613200
2002-10-24	5.80	6.19	5.64	5.99	1725100
2002-10-25	5.95	6.30	5.75	6.18	1453000
2002-10-28	6.65	6.96	6.37	6.50	1776500
2002-10-29	6.80	6.95	6.50	6.64	1638100
2002-10-30	6.70	7.20	6.70	7.20	1166700
2002-10-31	7.18	7.20	6.85	7.08	1676800
2002-11-01	7.04	7.51	6.95	7.31	1130000
2002-11-04	7.32	7.75	7.32	7.65	1122900
2002-11-05	7.20	7.21	6.25	6.35	3373000
2002-11-06	6.38	6.80	6.15	6.20	3383000
2002-11-07	6.19	7.25	6.17	7.20	5275100
2002-11-08	7.70	7.70	6.36	6.36	7319900
2002-11-11	6.35	6.70	6.16	6.45	1715700
2002-11-12	6.50	6.69	6.47	6.60	1983500
2002-11-13	6.36	6.67	6.36	6.63	1487400
2002-11-14	6.63	6.92	6.61	6.78	1138200
2002-11-15	6.80	7.01	6.78	6.98	1614700
2002-11-18	6.99	7.25	6.99	7.10	1777000
2002-11-19	7.03	7.14	6.86	7.01	1239500
2002-11-20	7.00	7.14	7.00	7.13	927800
2002-11-21	7.05	7.29	7.05	7.26	1289800
2002-11-22	7.24	7.61	7.10	7.52	1518500
2002-11-25	7.55	7.63	7.41	7.46	1137200
2002-11-26	7.50	7.78	7.38	7.65	2099700
2002-11-27	7.55	7.76	7.50	7.59	871000
2002-11-29	7.50	7.71	7.50	7.65	419100
2002-12-02	7.65	7.73	7.40	7.61	817700
2002-12-03	7.55	7.59	7.27	7.48	802000
2002-12-04	7.40	7.47	6.81	6.86	1515000
2002-12-05	7.07	7.10	6.90	6.97	1407400
2002-12-06	7.00	7.03	6.69	6.85	981100
2002-12-09	6.80	6.97	6.75	6.82	1094500
2002-12-10	6.82	7.22	6.81	7.22	1240400
2002-12-11	7.20	7.60	6.90	7.50	2256700
2002-12-12	7.42	7.59	7.36	7.50	1434500
2002-12-13	7.60	7.65	6.90	7.47	784400
2002-12-16	7.68	7.98	7.60	7.98	1697700
2002-12-17	8.00	8.15	7.88	7.99	1334300
2002-12-18	8.00	8.12	7.91	7.98	2240100
2002-12-19	8.00	8.21	7.90	8.00	1139700
2002-12-20	8.00	8.38	8.00	8.36	1450400
2002-12-23	8.36	8.64	8.29	8.45	1140800
2002-12-24	8.50	8.77	8.49	8.59	598100
2002-12-26	8.49	8.65	8.36	8.50	895200
2002-12-27	8.50	8.59	8.31	8.55	750200
2002-12-30	8.55	8.60	8.36	8.50	1230900
2002-12-31	8.43	8.59	8.41	8.50	1674600
2003-01-02	8.56	8.58	8.35	8.50	1644900
2003-01-03	8.60	8.65	8.50	8.55	1954700
2003-01-06	8.62	8.68	8.20	8.55	3747200
2003-01-07	8.05	8.20	8.00	8.06	1842500
2003-01-08	8.06	8.27	8.02	8.14	1713800
2003-01-09	8.15	8.28	8.07	8.25	1266600
2003-01-10	8.25	8.40	8.10	8.40	1077600
2003-01-13	8.41	8.41	8.08	8.25	1621900
2003-01-14	8.43	8.43	8.17	8.20	1128000
2003-01-15	8.22	8.28	8.06	8.10	771400
2003-01-16	8.18	8.37	8.13	8.30	710400
2003-01-17	8.22	8.23	8.01	8.04	866000
2003-01-21	8.12	8.20	7.85	7.88	1095500
2003-01-22	7.96	7.96	7.57	7.59	1229600
2003-01-23	7.69	7.75	7.47	7.50	1155800
2003-01-24	7.35	7.65	6.98	7.60	2319400
2003-01-27	7.35	7.50	6.70	6.80	1821300
2003-01-28	6.90	7.17	6.84	7.10	1111200
2003-01-29	7.00	7.04	6.80	6.95	671600
2003-01-30	6.90	7.05	6.80	6.95	784400
2003-01-31	6.88	7.07	6.85	6.97	867800
2003-02-03	7.05	7.44	6.98	7.44	738900
2003-02-04	7.24	7.24	7.00	7.10	1419200
2003-02-05	7.11	7.14	6.60	6.75	1129600
2003-02-06	6.65	6.85	6.51	6.78	1210900
2003-02-07	6.75	6.75	6.08	6.12	4054000
2003-02-10	6.22	6.25	6.01	6.18	1853900
2003-02-11	6.19	6.25	5.90	5.95	1836000
2003-02-12	6.00	6.00	5.64	5.70	1971800
2003-02-13	5.68	5.69	5.05	5.20	3503100
2003-02-14	5.23	5.32	4.75	5.05	2807800
2003-02-18	5.06	5.26	5.04	5.04	1729300
2003-02-19	5.08	5.10	4.52	4.80	2137500
2003-02-20	4.80	4.96	4.60	4.65	1694700
2003-02-21	4.60	4.72	4.35	4.55	1874500
2003-02-24	4.60	4.68	4.53	4.54	2157400
2003-02-25	4.50	4.62	4.35	4.50	1996300
2003-02-26	4.50	4.67	4.50	4.65	2108000
2003-02-27	4.65	4.80	4.62	4.75	1974900
2003-02-28	4.85	4.92	4.62	4.65	963000
2003-03-03	5.90	5.98	5.49	5.80	6139400
2003-03-04	5.70	5.83	5.45	5.70	2433200
2003-03-05	5.71	5.97	5.61	5.97	2628200
2003-03-06	5.91	6.08	5.76	6.00	1593700
2003-03-07	6.00	6.55	6.00	6.40	3066800
2003-03-10	6.20	6.37	6.05	6.05	2368400
2003-03-11	6.05	6.23	6.05	6.08	1063800
2003-03-12	6.28	6.28	5.95	6.09	1145300
2003-03-13	6.19	6.28	5.98	6.10	1911400
2003-03-14	6.16	6.32	6.16	6.22	2094900
2003-03-17	6.29	6.40	6.18	6.29	1084200
2003-03-18	6.29	6.49	6.20	6.30	1826300
2003-03-19	6.35	6.46	6.25	6.45	1044000
2003-03-20	6.45	6.75	6.43	6.75	1542400
2003-03-21	6.85	7.16	6.73	6.87	1716200
2003-03-24	6.87	6.95	6.69	6.72	821300
2003-03-25	6.70	7.06	6.66	7.05	1445200
2003-03-26	7.05	7.25	6.80	6.85	1674800
2003-03-27	6.77	6.88	6.70	6.73	1107800
2003-03-28	6.78	6.95	6.69	6.88	822000
2003-03-31	6.90	7.50	6.89	7.05	1258900
2003-04-01	7.35	7.50	7.20	7.43	1221500
2003-04-02	7.53	7.62	7.30	7.37	993400
2003-04-03	7.37	7.60	7.30	7.49	1145100
2003-04-04	7.53	7.62	7.43	7.54	1357200
2003-04-07	7.55	7.70	7.51	7.51	835200
2003-04-08	7.52	7.62	7.50	7.56	864000
2003-04-09	7.62	7.75	7.46	7.58	843700
2003-04-10	7.52	7.63	7.40	7.59	553700
2003-04-11	7.59	7.67	7.44	7.50	869700
2003-04-14	7.57	7.62	7.48	7.60	834800
2003-04-15	7.60	7.60	7.52	7.60	607900
2003-04-16	7.56	7.68	7.40	7.40	1346200
2003-04-17	7.48	7.65	7.45	7.59	1310900
2003-04-21	7.58	7.65	7.40	7.56	1077200
2003-04-22	7.60	7.84	7.54	7.78	1334500
2003-04-23	7.76	7.89	7.65	7.85	1565600
2003-04-24	7.90	8.59	7.90	8.10	3761000
2003-04-25	8.20	8.30	8.05	8.14	776000
2003-04-28	8.14	8.23	8.08	8.13	1339900
2003-04-29	8.12	8.12	7.97	7.97	1853500
2003-04-30	7.97	8.08	7.82	7.90	1552100
2003-05-01	7.86	7.90	7.58	7.85	1226800
2003-05-02	7.88	8.20	7.86	8.20	1742400
2003-05-05	8.20	8.24	8.03	8.09	1054300
2003-05-06	8.10	8.19	7.98	8.02	1032600
2003-05-07	8.02	8.19	8.00	8.10	1013500
2003-05-08	8.15	8.15	7.85	8.02	986000
2003-05-09	8.15	8.17	7.97	7.97	995100
2003-05-12	8.00	8.12	7.98	8.00	1762100
2003-05-13	7.89	7.98	7.57	7.72	11770300
2003-05-14	7.73	8.38	7.73	8.28	17331700
2003-05-15	8.25	8.99	8.18	8.99	11319100
2003-05-16	9.09	9.12	8.55	9.12	5641100
2003-05-19	9.03	9.03	8.74	8.85	2160300
2003-05-20	8.85	8.92	8.55	8.70	4265900
2003-05-21	8.15	8.62	8.12	8.55	6144100
2003-05-22	8.45	8.55	8.30	8.45	4638000
2003-05-23	8.90	9.21	8.64	9.04	7613900
2003-05-27	9.20	9.54	9.06	9.50	5784800
2003-05-28	9.50	9.94	9.49	9.74	5723500
2003-05-29	9.73	9.96	9.33	9.38	4764300
2003-05-30	9.48	9.78	9.48	9.55	3231800
2003-06-02	9.78	9.78	9.55	9.70	1882700
2003-06-03	9.69	9.76	9.61	9.66	1756600
2003-06-04	10.41	10.41	9.44	9.66	2057300
2003-06-05	9.72	9.74	9.50	9.65	1683000
2003-06-06	9.70	9.78	9.27	9.27	1860800
2003-06-09	9.27	9.40	8.80	9.11	2580500
2003-06-10	9.25	9.29	9.03	9.17	2568900
2003-06-11	9.18	9.21	8.98	9.05	1716100
2003-06-12	9.15	9.32	9.01	9.32	1563700
2003-06-13	9.32	9.35	8.85	8.90	2300100
2003-06-16	9.00	9.29	8.91	9.29	2319600
2003-06-17	9.30	9.35	9.15	9.18	1212200
2003-06-18	9.17	9.20	8.96	9.00	931200
2003-06-19	9.08	9.11	9.01	9.05	1129500
2003-06-20	9.04	9.04	8.64	8.70	2673500
2003-06-23	8.73	8.73	8.45	8.55	1277900
2003-06-24	8.59	8.64	8.17	8.34	1344700
2003-06-25	8.38	8.51	8.27	8.34	1032600
2003-06-26	8.30	8.40	8.17	8.33	1713200
2003-06-27	8.36	8.40	8.12	8.12	1072200
2003-06-30	8.15	8.23	8.11	8.15	1095600
2003-07-01	8.15	8.23	7.92	8.06	1681400
2003-07-02	8.01	8.16	7.98	8.16	1139900
2003-07-03	8.07	8.15	8.02	8.12	659700
2003-07-07	8.13	8.29	8.10	8.10	1135600
2003-07-08	8.07	8.36	8.05	8.15	2156400
2003-07-09	8.20	8.35	8.16	8.25	3736500
2003-07-10	8.25	8.27	8.10	8.14	1498300
2003-07-11	8.18	8.29	8.12	8.28	1094800
2003-07-14	8.29	8.31	8.11	8.12	1062200
2003-07-15	8.15	8.17	7.99	8.00	1135700
2003-07-16	7.99	8.00	7.67	7.83	2260500
2003-07-17	7.69	7.90	7.67	7.71	2064300
2003-07-18	7.89	8.13	7.75	8.12	1125300
2003-07-21	9.12	9.12	7.75	7.82	1301700
2003-07-22	7.89	8.18	7.89	8.13	1884400
2003-07-23	8.16	8.16	7.96	7.97	998900
2003-07-24	8.05	8.14	7.95	8.04	1349300
2003-07-25	8.08	8.22	8.02	8.15	1032900
2003-07-28	8.22	8.29	8.05	8.11	802900
2003-07-29	8.39	8.40	8.21	8.25	1673500
2003-07-30	8.20	8.34	8.05	8.10	1207000
2003-07-31	8.19	8.29	8.06	8.07	2180900
2003-08-01	8.05	8.07	7.91	8.00	1940000
2003-08-04	8.02	8.19	8.00	8.17	1250700
2003-08-05	8.17	8.25	8.05	8.15	1501200
2003-08-06	8.05	8.19	8.00	8.13	1289600
2003-08-07	8.17	8.18	8.04	8.09	1342200
2003-08-08	8.14	8.21	8.07	8.20	1079900
2003-08-11	8.17	8.42	8.10	8.21	929000
2003-08-12	8.21	8.38	8.18	8.37	2985700
2003-08-13	8.24	8.31	8.11	8.18	936400
2003-08-14	8.21	8.40	8.09	8.36	2221500
2003-08-15	8.36	8.40	8.11	8.20	898900
2003-08-18	8.17	8.34	8.12	8.27	527600
2003-08-19	8.27	8.34	8.21	8.26	584200
2003-08-20	8.26	8.42	8.26	8.37	1234100
2003-08-21	8.43	8.54	8.32	8.48	1468700
2003-08-22	8.45	8.50	8.18	8.23	846400
2003-08-25	8.23	8.31	8.16	8.27	613600
2003-08-26	8.23	8.35	8.19	8.25	1553700
2003-08-27	8.23	8.47	8.22	8.42	1423000
2003-08-28	8.38	8.52	8.37	8.51	1200200
2003-08-29	8.47	8.50	8.35	8.49	1038400
2003-09-02	8.52	8.80	8.42	8.78	2265100
2003-09-03	8.84	9.09	8.69	8.88	3204700
2003-09-04	8.90	9.04	8.85	9.04	1090800
2003-09-05	9.04	9.05	8.90	8.91	581300
2003-09-08	8.98	9.13	8.95	9.12	819400
2003-09-09	9.05	9.15	8.90	9.15	1015300
2003-09-10	9.10	9.17	8.89	8.97	2263300
2003-09-11	9.07	9.14	8.95	8.95	962100
2003-09-12	9.00	9.08	8.94	9.08	542700
2003-09-15	9.05	9.09	8.85	8.87	517200
2003-09-16	8.81	8.99	8.75	8.90	2000700
2003-09-17	8.85	8.86	8.70	8.74	982700
2003-09-18	8.84	8.99	8.79	8.98	965900
2003-09-19	8.99	9.06	8.88	9.05	700800
2003-09-22	8.95	8.97	8.86	8.88	604400
2003-09-23	8.90	9.20	8.90	9.20	3073400
2003-09-24	9.08	9.12	8.94	9.10	1196800
2003-09-25	9.04	9.15	9.01	9.08	1344600
2003-09-26	9.02	9.19	8.96	9.13	829100
2003-09-29	9.13	9.38	9.02	9.38	1689500
2003-09-30	9.30	9.38	9.09	9.17	2059700
2003-10-01	9.13	9.29	9.13	9.25	1061900
2003-10-02	9.28	9.30	9.18	9.20	865400
2003-10-03	9.30	9.36	9.25	9.26	979700
2003-10-06	9.25	9.40	9.25	9.31	781400
2003-10-07	9.30	9.50	9.25	9.29	1870900
2003-10-08	9.30	9.40	9.16	9.24	2377900
2003-10-09	9.30	9.48	9.27	9.44	1843700
2003-10-10	9.48	9.76	9.47	9.70	2452900
2003-10-13	9.73	9.95	9.70	9.78	1116600
2003-10-14	9.78	9.95	9.70	9.83	1447200
2003-10-15	9.83	9.83	9.46	9.50	2140300
2003-10-16	9.56	9.65	9.42	9.43	1781600
2003-10-17	9.45	9.49	9.34	9.45	1025300
2003-10-20	9.35	9.50	9.31	9.47	1594500
2003-10-21	10.25	10.49	9.94	9.95	10180100
2003-10-22	9.90	10.01	9.78	9.98	1853200
2003-10-23	9.93	9.99	9.76	9.76	3236500
2003-10-24	9.85	10.00	9.76	9.92	1678100
2003-10-27	10.02	10.06	9.89	9.89	1417900
2003-10-28	9.99	9.99	9.69	9.70	1591500
2003-10-29	9.70	10.00	9.69	9.99	1581900
2003-10-30	10.00	10.02	9.89	9.98	870700
2003-10-31	9.98	10.00	9.71	9.81	1007200
2003-11-03	9.85	10.11	9.83	10.11	2505600
2003-11-04	10.05	10.05	9.76	9.79	2209900
2003-11-05	9.80	10.10	9.62	10.00	3302600
2003-11-06	10.00	10.02	9.91	10.00	1670700
2003-11-07	10.01	10.01	9.89	9.98	1177100
2003-11-10	9.99	10.00	9.86	10.00	919500
2003-11-11	9.96	10.00	9.84	9.85	1843900
2003-11-12	9.85	9.92	9.79	9.84	680600
2003-11-13	9.79	9.80	9.69	9.75	1681200
2003-11-14	9.72	9.75	9.63	9.67	1033600
2003-11-17	9.63	9.73	9.56	9.68	885900
2003-11-18	9.64	9.68	9.50	9.50	850800
2003-11-19	9.50	9.58	9.46	9.54	1278600
2003-11-20	9.46	9.77	9.44	9.59	1373200
2003-11-21	9.63	9.63	9.45	9.48	885900
2003-11-24	9.47	9.65	9.45	9.59	1330200
2003-11-25	9.60	9.76	9.55	9.76	1011000
2003-11-26	9.75	9.75	9.56	9.65	1052500
2003-11-28	9.60	9.74	9.60	9.70	309400
2003-12-01	9.71	9.85	9.71	9.80	3841300
2003-12-02	9.80	9.88	9.75	9.86	1194300
2003-12-03	9.88	9.91	9.81	9.81	751800
2003-12-04	9.86	9.94	9.83	9.92	922800
2003-12-05	9.83	9.84	9.47	9.52	2697800
2003-12-08	9.51	9.52	9.41	9.50	2883000
2003-12-09	9.50	9.51	9.31	9.40	1118300
2003-12-10	9.50	9.50	9.15	9.24	1173400
2003-12-11	9.24	9.24	9.03	9.15	6651500
2003-12-12	9.15	9.36	9.08	9.35	5666800
2003-12-15	9.35	9.37	9.18	9.24	1614100
2003-12-16	9.30	9.48	9.27	9.43	2500100
2003-12-17	9.38	9.50	9.35	9.48	1914700
2003-12-18	9.48	9.51	9.45	9.49	2015600
2003-12-19	9.50	9.50	9.26	9.38	1861300
2003-12-22	9.37	9.45	9.36	9.39	918300
2003-12-23	9.43	9.50	9.40	9.48	939000
2003-12-24	9.46	9.65	9.46	9.57	364300
2003-12-26	9.55	9.63	9.52	9.61	222900
2003-12-29	9.57	9.75	9.55	9.71	959500
2003-12-30	9.63	9.74	9.61	9.67	849900
2003-12-31	9.62	9.73	9.62	9.69	904300
2004-01-02	9.66	9.75	9.66	9.72	589800
2004-01-05	9.67	9.93	9.67	9.85	1498000
2004-01-06	9.85	9.95	9.77	9.93	1072500
2004-01-07	9.83	9.98	9.80	9.98	1220700
2004-01-08	9.98	10.10	9.82	10.00	2222500
2004-01-09	10.00	10.40	9.91	10.24	2564200
2004-01-12	10.18	10.30	10.10	10.30	1740200
2004-01-13	10.22	10.34	10.18	10.26	1383100
2004-01-14	10.23	10.35	10.18	10.35	1375400
2004-01-15	10.35	10.36	10.20	10.23	1328800
2004-01-16	10.25	10.26	10.06	10.23	1173300
2004-01-20	10.21	10.34	10.15	10.25	1114100
2004-01-21	10.26	10.45	10.26	10.45	1996700
2004-01-22	10.45	10.50	10.27	10.38	1720900
2004-01-23	10.35	10.42	10.21	10.27	1732100
2004-01-26	10.22	10.27	10.09	10.17	1012600
2004-01-27	10.22	10.35	10.19	10.32	1415000
2004-01-28	10.32	10.45	10.26	10.30	2068700
2004-01-29	10.47	10.65	10.27	10.28	2188700
2004-01-30	10.38	10.58	10.29	10.50	2245600
2004-02-02	10.53	10.59	10.17	10.31	1878900
2004-02-03	10.31	10.39	10.16	10.35	1619600
2004-02-04	10.35	10.38	10.12	10.24	1668900
2004-02-05	10.29	10.29	10.02	10.09	1300000
2004-02-06	10.15	10.19	10.05	10.11	1348300
2004-02-09	10.14	10.23	10.08	10.18	636600
2004-02-10	10.14	10.38	10.11	10.38	1292900
2004-02-11	10.25	10.35	10.14	10.25	1917100
2004-02-12	10.65	10.66	10.37	10.40	3205100
2004-02-13	10.44	10.51	10.31	10.32	1279800
2004-02-17	10.35	10.52	10.35	10.45	1509700
2004-02-18	10.45	10.57	10.44	10.50	2245500
2004-02-19	10.58	10.70	10.48	10.49	2034000
2004-02-20	10.50	10.53	10.30	10.30	1836600
2004-02-23	10.39	10.48	10.20	10.28	1313500
2004-02-24	10.20	10.32	10.16	10.30	2293700
2004-02-25	10.30	10.44	10.25	10.40	1520100
2004-02-26	10.40	10.54	10.30	10.41	1516100
2004-02-27	10.45	10.50	10.24	10.46	3219100
2004-03-01	10.50	10.73	10.48	10.66	2554100
2004-03-02	10.66	10.81	10.57	10.81	2425700
2004-03-03	10.84	11.04	10.80	10.94	2667300
2004-03-04	10.98	11.43	10.88	11.22	6362100
2004-03-05	11.25	11.47	11.21	11.42	2354500
2004-03-08	11.35	11.43	11.18	11.24	2026300
2004-03-09	11.14	11.25	11.10	11.25	1673400
2004-03-10	11.22	11.23	10.76	10.80	1787500
2004-03-11	10.81	11.04	10.51	10.70	2144600
2004-03-12	10.80	10.89	10.68	10.86	777100
2004-03-15	10.71	10.90	10.65	10.70	1713300
2004-03-16	10.70	10.88	10.62	10.74	2431500
2004-03-17	10.84	11.10	10.83	11.05	1199200
2004-03-18	11.07	11.16	10.86	11.11	1040700
2004-03-19	11.06	11.07	10.87	10.87	955100
2004-03-22	11.15	11.15	10.76	10.90	1682600
2004-03-23	10.92	10.99	10.82	10.90	1087500
2004-03-24	10.85	10.94	10.78	10.83	1937600
2004-03-25	10.77	10.90	10.76	10.85	803200
2004-03-26	10.81	11.19	10.78	11.13	2447700
2004-03-29	11.30	11.30	11.17	11.30	1560200
2004-03-30	11.29	11.39	11.23	11.35	2082400
2004-03-31	11.33	11.60	11.24	11.43	2172400
2004-04-01	11.50	11.80	11.50	11.76	2085100
2004-04-02	11.75	11.89	11.70	11.88	1531200
2004-04-05	11.75	11.75	11.51	11.68	1451600
2004-04-06	11.69	11.92	11.60	11.85	1331800
2004-04-07	11.72	11.85	11.62	11.62	1616600
2004-04-08	11.61	11.72	11.50	11.57	1071600
2004-04-12	11.48	11.59	11.17	11.27	1571800
2004-04-13	11.32	11.32	10.93	11.05	2273900
2004-04-14	10.97	11.07	10.84	10.89	2385200
2004-04-15	10.94	11.11	10.90	10.97	2261800
2004-04-16	11.04	11.14	10.96	11.14	1363000
2004-04-19	11.08	11.25	11.06	11.21	1277900
2004-04-20	11.14	11.21	11.04	11.10	3482600
2004-04-21	11.09	11.29	11.01	11.14	1436200
2004-04-22	11.30	11.50	11.22	11.39	1818100
2004-04-23	11.30	11.46	11.25	11.32	1996600
2004-04-26	11.35	11.43	11.17	11.25	2141300
2004-04-27	11.25	11.38	11.20	11.35	2026500
2004-04-28	11.36	11.36	11.13	11.17	2663200
2004-04-29	11.11	11.20	10.80	10.88	2705400
2004-04-30	10.95	10.95	10.65	10.79	1733000
2004-05-03	10.90	11.25	10.85	11.25	2654000
2004-05-04	11.18	11.29	11.15	11.22	1232500
2004-05-05	11.14	11.36	11.09	11.31	2375700
2004-05-06	11.23	11.33	10.88	10.90	2778500
2004-05-07	10.82	10.98	10.50	10.59	1609500
2004-05-10	10.49	10.51	10.19	10.31	3255800
2004-05-11	10.35	10.45	10.15	10.25	2366900
2004-05-12	10.19	10.40	10.07	10.33	2085900
2004-05-13	10.34	10.53	10.25	10.52	1564800
2004-05-14	10.50	10.69	10.46	10.60	1405800
2004-05-17	10.50	10.65	10.40	10.45	1479800
2004-05-18	10.46	10.60	10.40	10.60	2069200
2004-05-19	10.60	10.78	10.50	10.52	1588400
2004-05-20	10.50	10.58	10.50	10.51	717800
2004-05-21	10.55	10.59	10.29	10.46	1186500
2004-05-24	10.47	10.55	10.39	10.48	813600
2004-05-25	10.40	10.75	10.38	10.67	1246000
2004-05-26	10.62	10.89	10.60	10.82	1103900
2004-05-27	10.77	10.90	10.67	10.74	1016200
2004-05-28	10.69	10.86	10.62	10.84	1039500
2004-06-01	10.72	10.82	10.62	10.62	1099700
2004-06-02	10.71	10.78	10.58	10.78	1408900
2004-06-03	10.68	10.68	10.50	10.57	1794400
2004-06-04	10.57	10.67	10.52	10.63	886200
2004-06-07	10.65	10.99	10.65	10.89	1428400
2004-06-08	10.89	10.89	10.68	10.78	1862800
2004-06-09	10.81	10.82	10.65	10.67	853600
2004-06-10	10.70	10.80	10.67	10.79	1018000
2004-06-14	10.78	10.79	10.65	10.67	1011600
2004-06-15	10.70	10.82	10.63	10.70	935600
2004-06-16	10.66	10.69	10.49	10.58	1301100
2004-06-17	10.53	10.75	10.48	10.66	1493100
2004-06-18	10.58	11.25	10.57	11.20	3702800
2004-06-21	11.24	11.38	11.19	11.27	1179600
2004-06-22	11.27	11.28	11.20	11.25	940700
2004-06-23	11.22	11.40	11.19	11.39	859200
2004-06-24	11.41	11.64	11.36	11.53	1130600
2004-06-25	11.54	11.63	11.37	11.46	996400
2004-06-28	11.45	11.60	11.42	11.42	837500
2004-06-29	11.42	11.58	11.29	11.29	1058400
2004-06-30	11.29	11.51	11.29	11.50	1209700
2004-07-01	11.50	11.57	11.27	11.28	1733900
2004-07-02	11.34	11.44	11.30	11.41	710200
2004-07-06	11.30	11.55	11.30	11.40	953300
2004-07-07	11.35	11.53	11.30	11.42	1989700
2004-07-08	11.47	11.62	11.40	11.56	1151300
2004-07-09	11.60	11.64	11.55	11.64	766800
2004-07-12	11.69	11.75	11.64	11.70	1612400
2004-07-13	11.70	11.81	11.61	11.68	1444800
2004-07-14	11.60	11.79	11.56	11.66	1482000
2004-07-15	11.62	11.82	11.61	11.79	3464400
2004-07-16	11.87	12.04	11.79	11.95	1833900
2004-07-19	12.00	12.13	11.99	12.03	1334100
2004-07-20	12.20	12.24	12.15	12.21	1592900
2004-07-21	12.32	12.32	11.45	12.00	9593300
2004-07-22	11.80	11.80	11.17	11.41	2437200
2004-07-23	11.42	11.42	11.32	11.35	1722000
2004-07-26	11.31	11.42	11.06	11.21	1544000
2004-07-27	11.17	11.47	11.17	11.43	1309900
2004-07-28	11.32	11.44	11.19	11.28	1187900
2004-07-29	11.30	11.57	11.25	11.41	2408600
2004-07-30	11.43	11.72	11.41	11.61	913600
2004-08-02	11.55	11.68	11.47	11.52	1445500
2004-08-03	11.50	11.76	11.46	11.65	1914500
2004-08-04	11.60	11.65	11.45	11.60	1724200
2004-08-05	11.59	11.65	11.36	11.36	722000
2004-08-06	11.36	11.49	11.16	11.17	2421900
2004-08-09	11.22	11.30	10.98	11.00	1744800
2004-08-10	11.10	11.28	11.05	11.28	2593100
2004-08-11	11.28	11.32	11.06	11.18	1469400
2004-08-12	11.02	11.08	10.95	11.03	1100700
2004-08-13	11.02	11.07	10.90	10.94	1025000
2004-08-16	10.92	11.17	10.89	11.17	1386800
2004-08-17	11.14	11.25	11.10	11.19	925600
2004-08-18	11.16	11.29	11.16	11.29	817500
2004-08-19	11.28	11.28	11.00	11.05	1451300
2004-08-20	11.10	11.22	11.05	11.16	850800
2004-08-23	11.19	11.25	10.96	10.96	1098600
2004-08-24	11.02	11.07	10.67	10.75	2653000
2004-08-25	10.79	10.88	10.73	10.75	2217200
2004-08-26	10.75	10.75	10.30	10.61	3151600
2004-08-27	10.60	10.67	10.59	10.64	967800
2004-08-30	10.72	11.11	10.64	11.07	6199000
2004-08-31	11.07	11.12	10.93	10.94	2809200
2004-09-01	11.00	11.04	10.70	10.93	3829100
2004-09-02	10.97	10.98	10.53	10.68	3748600
2004-09-03	10.68	10.85	10.67	10.75	1843900
2004-09-07	10.85	10.87	10.75	10.83	1174000
2004-09-08	10.80	10.80	10.56	10.56	1616800
2004-09-09	10.62	10.72	10.60	10.70	951900
2004-09-10	10.75	10.75	10.50	10.53	1094400
2004-09-13	10.59	10.72	10.51	10.72	1444900
2004-09-14	10.72	10.74	10.65	10.65	1414900
2004-09-15	10.67	10.70	10.50	10.50	1034300
2004-09-16	10.49	10.78	10.49	10.76	3922000
2004-09-17	10.79	10.88	10.67	10.67	1487500
2004-09-20	10.67	10.72	10.60	10.68	1354400
2004-09-21	10.63	10.68	10.46	10.48	1574800
2004-09-22	10.40	10.48	10.14	10.40	3454800
2004-09-23	10.34	10.43	9.99	10.11	4395500
2004-09-24	10.09	10.11	9.93	10.02	5878000
2004-09-27	10.02	10.05	9.78	10.05	4628000
2004-09-28	10.00	10.16	10.00	10.14	1768000
2004-09-29	10.10	10.16	10.00	10.14	2746000
2004-09-30	10.20	10.50	10.13	10.36	3470100
2004-10-01	10.55	10.82	10.50	10.70	4228100
2004-10-04	10.70	10.84	10.68	10.83	2099800
2004-10-05	10.83	10.96	10.70	10.92	1817700
2004-10-06	10.85	10.91	10.80	10.87	1287700
2004-10-07	10.90	10.93	10.80	10.84	1147200
2004-10-08	10.82	11.11	10.79	10.95	2707000
2004-10-11	10.90	10.98	10.88	10.89	832500
2004-10-12	10.80	10.84	10.70	10.80	1427800
2004-10-13	10.85	10.91	10.56	10.65	1823700
2004-10-14	10.60	10.63	10.54	10.58	979900
2004-10-15	10.61	10.68	10.55	10.68	1182500
2004-10-18	10.75	10.75	10.52	10.53	1138200
2004-10-19	10.51	10.57	10.43	10.45	1663200
2004-10-20	10.43	10.49	10.36	10.47	1119300
2004-10-21	10.50	10.50	10.36	10.43	617000
2004-10-22	10.40	10.47	10.36	10.41	643700
2004-10-25	10.39	10.48	10.39	10.41	895700
2004-10-26	10.44	10.58	10.31	10.54	1305900
2004-10-27	10.47	10.54	10.40	10.45	1094100
2004-10-28	10.42	10.51	10.35	10.48	3432600
2004-10-29	10.55	10.72	10.45	10.51	1594700
2004-11-01	10.52	10.74	10.48	10.59	1978000
2004-11-02	10.65	10.73	10.43	10.46	1519000
2004-11-03	10.55	10.81	10.55	10.65	1566500
2004-11-04	10.68	11.01	10.61	10.89	1602700
2004-11-05	10.93	10.94	10.60	10.75	1007200
2004-11-08	10.85	11.00	10.78	10.98	1825500
2004-11-09	10.94	10.96	10.54	10.89	3884200
2004-11-10	10.89	10.89	10.64	10.76	2224100
2004-11-11	10.95	11.06	10.80	10.95	2405600
2004-11-12	10.87	11.30	10.87	11.26	2851500
2004-11-15	11.20	11.32	11.12	11.17	1847400
2004-11-16	11.27	11.27	11.02	11.13	3621800
2004-11-17	11.14	11.50	11.13	11.34	7792000
2004-11-18	11.35	11.44	11.25	11.25	1801000
2004-11-19	11.25	11.27	11.01	11.17	2282300
2004-11-22	11.05	11.21	11.04	11.15	3353100
2004-11-23	11.05	11.08	10.89	11.04	2745200
2004-11-24	11.05	11.33	10.99	11.27	2600000
2004-11-26	11.27	11.54	11.26	11.34	760000
2004-11-29	11.26	11.35	11.04	11.18	2206400
2004-11-30	11.20	11.30	11.15	11.16	2058200
2004-12-01	11.25	11.25	11.12	11.19	2818700
2004-12-02	11.10	11.21	11.03	11.10	2508400
2004-12-03	11.07	11.35	11.05	11.28	1886200
2004-12-06	11.22	11.28	11.09	11.12	1352300
2004-12-07	11.10	11.16	10.94	10.94	3349400
2004-12-08	10.99	11.13	10.90	10.95	2057100
2004-12-09	10.95	11.00	10.82	10.96	1744000
2004-12-10	10.95	11.01	10.85	10.90	847900
2004-12-13	10.97	11.04	10.87	11.00	1583900
2004-12-14	10.95	11.07	10.89	11.05	1998300
2004-12-15	11.03	11.37	11.00	11.34	2323500
2004-12-16	11.30	11.35	11.12	11.22	2987300
2004-12-17	11.17	11.35	11.17	11.20	2575100
2004-12-20	11.25	11.30	11.12	11.15	1663600
2004-12-21	11.20	11.30	11.13	11.20	1690000
2004-12-22	11.25	11.30	11.16	11.18	2194800
2004-12-23	11.22	11.27	11.12	11.14	1221700
2004-12-27	11.12	11.21	11.00	11.00	1237300
2004-12-28	11.06	11.25	11.04	11.20	788900
2004-12-29	11.14	11.31	11.12	11.21	915300
2004-12-30	11.17	11.27	11.17	11.21	883000
2004-12-31	11.25	11.42	11.18	11.30	1153700
2005-01-03	11.28	11.34	11.05	11.06	2121500
2005-01-04	11.09	11.19	10.94	10.95	1583300
2005-01-05	10.95	11.00	10.73	10.75	1862600
2005-01-06	10.75	10.82	10.66	10.76	3343700
2005-01-07	10.76	10.87	10.69	10.70	1580500
2005-01-10	10.71	10.85	10.65	10.70	1206500
2005-01-11	10.70	10.75	10.55	10.65	1180200
2005-01-12	10.64	10.67	10.55	10.66	835300
2005-01-13	10.68	10.84	10.68	10.74	959600
2005-01-14	10.82	10.94	10.77	10.90	1107600
2005-01-18	10.90	10.97	10.75	10.89	1246900
2005-01-19	10.87	11.10	10.85	11.04	1151000
2005-01-20	11.06	11.11	10.95	11.05	1687300
2005-01-21	11.12	11.20	10.97	10.99	1644500
2005-01-24	10.97	11.19	10.95	11.10	961500
2005-01-25	11.15	11.20	10.93	11.00	1053900
2005-01-26	11.01	11.25	11.01	11.15	2506800
2005-01-27	11.10	11.28	11.07	11.21	1375700
2005-01-28	11.29	11.29	11.03	11.10	1905100
2005-01-31	11.16	11.26	11.13	11.25	1279200
2005-02-01	11.48	11.55	11.38	11.45	3310800
2005-02-02	11.50	11.71	11.41	11.64	1301800
2005-02-03	11.65	11.74	11.57	11.70	1840200
2005-02-04	11.78	11.94	11.76	11.91	1993800
2005-02-07	11.86	11.90	11.73	11.77	992400
2005-02-08	11.72	11.85	11.72	11.83	1400100
2005-02-09	11.80	11.92	11.67	11.83	1337700
2005-02-10	11.82	11.95	11.76	11.95	4609600
2005-02-11	11.95	12.03	11.84	11.99	3018100
2005-02-14	11.91	12.22	11.88	12.15	2219300
2005-02-15	12.10	12.41	12.04	12.31	3431600
2005-02-16	12.21	12.35	12.20	12.33	1223200
2005-02-17	12.33	12.36	12.17	12.33	1405500
2005-02-18	12.33	12.33	11.94	12.00	1763300
2005-02-22	11.95	11.95	11.71	11.72	2004800
2005-02-23	11.77	12.01	11.74	11.86	1681600
2005-02-24	11.89	11.92	11.76	11.80	1092600
2005-02-25	11.81	12.15	11.81	12.11	1891400
2005-02-28	12.10	12.21	11.98	11.98	813500
2005-03-01	11.98	12.15	11.92	12.06	1246100
2005-03-02	12.00	12.23	11.98	12.14	2150200
2005-03-03	12.19	12.40	12.15	12.34	2215900
2005-03-04	12.38	12.54	12.35	12.47	1541400
2005-03-07	12.47	12.56	12.44	12.51	1652500
2005-03-08	12.60	12.81	12.55	12.61	3883000
2005-03-09	12.52	12.63	12.40	12.41	1710100
2005-03-10	12.39	12.42	12.18	12.35	1099200
2005-03-11	12.25	12.60	12.25	12.35	1375200
2005-03-14	12.26	12.53	12.25	12.50	1292000
2005-03-15	12.48	12.55	12.29	12.32	1043700
2005-03-16	12.30	12.43	12.10	12.15	1443100
2005-03-17	12.03	12.28	12.03	12.24	1261900
2005-03-18	12.18	12.36	12.10	12.27	2814300
2005-03-21	12.24	12.37	12.16	12.18	1117400
2005-03-22	12.22	12.22	11.77	11.84	2927700
2005-03-23	11.82	11.83	11.43	11.56	5321100
2005-03-24	11.61	11.91	11.59	11.84	1777700
2005-03-28	12.00	12.08	11.91	11.92	1795600
2005-03-29	11.90	11.93	11.58	11.61	2714300
2005-03-30	11.74	11.99	11.72	11.90	2608900
2005-03-31	11.91	12.13	11.86	12.03	1864100
2005-04-01	12.13	12.14	11.81	11.94	1746400
2005-04-04	12.02	12.02	11.89	11.93	3081100
2005-04-05	11.93	12.00	11.92	11.95	3201800
2005-04-06	11.88	11.99	11.88	11.95	4342800
2005-04-07	12.01	12.17	11.93	12.08	1221500
2005-04-08	12.07	12.11	11.94	11.95	1051400
2005-04-11	11.92	12.16	11.92	12.10	1126800
2005-04-12	12.10	12.11	11.86	12.06	2048600
2005-04-13	12.13	12.19	12.00	12.09	1903700
2005-04-14	12.09	12.18	11.90	11.94	1563300
2005-04-15	11.95	12.00	11.71	11.76	2171000
2005-04-18	11.75	11.92	11.71	11.82	866500
2005-04-19	11.82	11.92	11.76	11.81	1382500
2005-04-20	11.82	11.85	11.67	11.68	1403500
2005-04-21	11.82	11.88	11.67	11.82	1241500
2005-04-22	11.78	11.96	11.78	11.85	864300
2005-04-25	11.90	12.17	11.90	12.15	1956100
2005-04-26	12.10	12.15	11.87	11.87	1525000
2005-04-27	11.87	12.15	11.81	12.09	1776000
2005-04-28	12.05	12.09	11.85	11.93	848100
2005-04-29	11.92	11.95	11.67	11.84	2128400
2005-05-02	11.87	11.92	11.68	11.85	1504400
2005-05-03	11.86	12.03	11.85	12.01	1640600
2005-05-04	12.00	12.07	11.90	12.06	1212500
2005-05-05	12.03	12.09	11.88	12.02	1073800
2005-05-06	12.05	12.07	11.96	11.98	904600
2005-05-09	11.98	12.19	11.89	12.18	3236700
2005-05-10	12.12	12.18	11.85	11.96	2050700
2005-05-11	11.96	12.10	11.89	12.01	1379900
2005-05-12	12.01	12.84	11.89	11.93	1415100
2005-05-13	11.94	11.99	11.66	11.77	1157600
2005-05-16	11.77	11.96	11.69	11.92	1085100
2005-05-17	11.85	12.06	11.78	12.02	912400
2005-05-18	12.08	12.15	12.00	12.03	1155000
2005-05-19	12.03	12.20	12.03	12.19	1940600
2005-05-20	12.20	12.20	12.03	12.07	2540400
2005-05-23	12.02	12.07	11.93	12.00	1310300
2005-05-24	11.98	12.02	11.86	12.01	873700
2005-05-25	11.95	12.00	11.80	11.89	1704800
2005-05-26	11.89	12.00	11.87	11.95	959200
2005-05-27	11.98	12.12	11.95	12.10	1767600
2005-05-31	12.15	12.35	12.08	12.26	2152100
2005-06-01	12.28	12.40	12.21	12.31	2026900
2005-06-02	12.30	12.38	12.24	12.29	1415000
2005-06-03	12.29	12.48	12.27	12.38	1597600
2005-06-06	12.38	12.44	12.33	12.40	832100
2005-06-07	12.40	12.60	12.32	12.33	1846200
2005-06-08	12.38	12.56	12.38	12.50	2043600
2005-06-09	12.41	12.49	12.26	12.49	1242400
2005-06-10	12.49	12.58	12.40	12.49	991800
2005-06-13	12.40	12.51	12.24	12.50	1387800
2005-06-14	12.50	12.59	12.45	12.58	1231700
2005-06-15	12.58	12.68	12.54	12.64	1236100
2005-06-16	12.62	12.72	12.53	12.71	3622900
2005-06-17	12.73	12.75	12.51	12.65	3045900
2005-06-20	12.57	12.65	12.51	12.63	1101800
2005-06-21	12.61	12.76	12.55	12.71	1082100
2005-06-22	12.75	12.78	12.67	12.69	1082900
2005-06-23	12.70	12.84	12.66	12.83	2517000
2005-06-24	12.84	12.84	12.69	12.75	1222400
2005-06-27	12.75	12.75	12.63	12.64	702000
2005-06-28	12.68	13.00	12.62	12.94	2532500
2005-06-29	13.00	13.12	12.91	13.05	2416000
2005-06-30	13.06	13.27	13.03	13.21	2474800
2005-07-01	13.27	13.51	13.17	13.41	3041200
2005-07-05	13.37	13.51	13.17	13.38	1790500
2005-07-06	13.38	13.40	13.18	13.21	1613400
2005-07-07	13.11	13.34	13.04	13.30	1436700
2005-07-08	13.32	13.50	13.30	13.49	1556700
2005-07-11	13.50	13.58	13.46	13.53	2969400
2005-07-12	13.55	13.59	13.39	13.46	1043200
2005-07-13	13.46	13.74	13.40	13.62	1691100
2005-07-14	13.72	13.75	13.47	13.55	1208500
2005-07-15	13.65	13.80	13.63	13.74	4093400
2005-07-18	13.77	13.79	13.64	13.67	2385000
2005-07-19	13.68	13.76	13.59	13.61	1162000
2005-07-20	13.58	13.65	13.43	13.58	1621300
2005-07-21	13.57	13.57	13.28	13.35	1064300
2005-07-22	13.38	13.65	13.32	13.58	918500
2005-07-25	13.55	13.68	13.55	13.60	813200
2005-07-26	13.69	13.73	13.55	13.59	952000
2005-07-27	13.56	13.75	13.56	13.72	1105200
2005-07-28	13.75	13.84	13.68	13.82	901200
2005-07-29	13.82	13.94	13.64	13.74	1220200
2005-08-01	13.73	13.87	13.68	13.70	1305500
2005-08-02	13.80	13.97	13.76	13.85	1715900
2005-08-03	13.85	14.02	13.82	14.01	1804500
2005-08-04	13.96	14.11	13.90	13.98	1490000
2005-08-05	13.88	13.94	13.70	13.81	1837900
2005-08-08	13.82	13.92	13.02	13.04	4051600
2005-08-09	13.04	13.73	12.95	13.55	4553900
2005-08-10	13.70	13.83	13.45	13.52	1242900
2005-08-11	13.48	13.52	13.32	13.48	3369700
2005-08-12	13.40	13.48	13.35	13.40	1027700
2005-08-15	13.39	13.40	13.27	13.35	1249100
2005-08-16	13.34	13.39	13.13	13.14	865900
2005-08-17	13.11	13.17	12.99	13.13	2256700
2005-08-18	13.10	13.19	12.99	13.10	1321700
2005-08-19	13.17	13.46	13.15	13.44	1472500
2005-08-22	13.44	13.64	13.30	13.63	1889200
2005-08-23	13.70	13.85	13.59	13.69	2071400
2005-08-24	13.70	13.89	13.65	13.71	3803700
2005-08-25	13.68	13.83	13.58	13.80	1265500
2005-08-26	13.83	13.86	13.70	13.83	1759100
2005-08-29	13.83	14.13	13.77	14.11	2257100
2005-08-30	14.07	14.14	13.92	14.08	2002700
2005-08-31	14.08	14.25	14.06	14.21	1237700
2005-09-01	14.24	14.58	14.20	14.48	1867500
2005-09-02	14.49	14.75	14.37	14.45	2291600
2005-09-06	14.47	14.63	14.47	14.58	2485400
2005-09-07	14.58	14.67	14.54	14.60	1356000
2005-09-08	14.49	14.77	14.45	14.59	3780800
2005-09-09	14.55	14.66	14.50	14.64	2362700
2005-09-12	14.66	14.91	14.57	14.88	1958700
2005-09-13	14.89	15.06	14.81	14.98	5209200
2005-09-14	15.00	15.06	14.81	14.94	1142100
2005-09-15	15.09	15.09	14.88	14.94	1700000
2005-09-16	15.05	15.14	14.91	15.13	2917000
2005-09-19	15.01	15.13	14.80	14.91	1448000
2005-09-20	14.89	14.95	14.55	14.72	1981900
2005-09-21	14.58	14.60	14.25	14.36	3796300
2005-09-22	14.15	14.28	13.94	14.06	3938000
2005-09-23	14.06	14.40	14.00	14.33	1503200
2005-09-26	14.35	14.66	14.29	14.50	2099000
2005-09-27	14.50	14.70	14.45	14.58	2785400
2005-09-28	14.60	14.81	14.53	14.64	994100
2005-09-29	14.64	14.81	14.49	14.78	1110500
2005-09-30	14.78	14.91	14.66	14.87	1424000
2005-10-03	14.85	14.88	14.64	14.82	1477400
2005-10-04	14.85	14.90	14.50	14.53	1002000
2005-10-05	14.50	14.63	13.96	13.97	3288700
2005-10-06	13.96	14.15	13.66	13.86	2307500
2005-10-07	13.86	14.05	13.75	13.89	1061300
2005-10-10	13.86	13.95	13.61	13.65	1303000
2005-10-11	13.66	13.80	13.62	13.71	982500
2005-10-12	13.70	13.85	13.49	13.54	2445300
2005-10-13	13.50	13.56	13.35	13.41	1637100
2005-10-14	13.50	13.67	13.39	13.57	1785900
2005-10-17	13.62	13.79	13.60	13.70	877200
2005-10-18	13.78	13.78	13.28	13.41	1446600
2005-10-19	13.28	13.60	13.21	13.60	1525600
2005-10-20	13.60	13.60	12.88	12.99	4322000
2005-10-21	12.95	13.14	12.64	12.65	5188400
2005-10-24	12.65	13.05	12.61	13.00	4002400
2005-10-25	12.95	13.09	12.87	12.90	1222800
2005-10-26	12.90	13.09	12.75	12.90	1500100
2005-10-27	12.85	12.91	12.70	12.72	882900
2005-10-28	12.82	13.20	12.74	13.12	1943700
2005-10-31	13.15	13.35	13.15	13.24	1703400
2005-11-01	13.23	13.34	13.12	13.27	1830900
2005-11-02	13.22	13.28	12.86	13.22	1844900
2005-11-03	13.17	13.20	12.93	12.94	1374000
2005-11-04	13.72	13.84	12.97	13.00	941300
2005-11-07	12.94	13.12	12.88	12.98	1110700
2005-11-08	12.85	13.15	12.85	13.07	2556100
2005-11-09	13.06	13.24	12.97	13.11	1174900
2005-11-10	13.11	13.20	12.91	13.16	1132300
2005-11-11	13.12	13.12	12.84	12.93	797300
2005-11-14	12.86	12.93	12.79	12.88	962500
2005-11-15	12.89	13.05	12.78	12.92	2099600
2005-11-16	12.97	13.09	12.95	13.08	896000
2005-11-17	13.09	13.22	13.02	13.18	1540000
2005-11-18	13.30	13.30	13.00	13.19	1026500
2005-11-21	13.20	13.22	13.06	13.18	621300
2005-11-22	13.15	13.24	13.10	13.20	1118100
2005-11-23	13.20	13.28	13.13	13.24	747400
2005-11-25	13.28	13.31	13.20	13.31	259900
2005-11-28	13.32	13.50	13.29	13.41	1624300
2005-11-29	13.47	13.53	13.16	13.17	1171300
2005-11-30	13.22	13.28	13.12	13.22	1085800
2005-12-01	13.30	13.34	13.14	13.20	1297200
2005-12-02	13.30	13.37	13.13	13.28	1628300
2005-12-05	13.23	13.28	13.06	13.16	1071800
2005-12-06	13.18	13.30	13.04	13.08	958700
2005-12-07	13.05	13.15	12.95	13.03	1287100
2005-12-08	13.07	13.33	12.97	13.02	2673500
2005-12-09	13.02	13.08	12.92	13.00	1673600
2005-12-12	13.05	13.08	12.84	12.84	1057700
2005-12-13	12.92	13.10	12.84	12.97	2050600
2005-12-14	12.94	13.42	12.94	13.38	2882800
2005-12-15	13.38	13.47	13.24	13.36	1436600
2005-12-16	13.37	13.44	13.24	13.30	1846200
2005-12-19	13.30	13.31	12.97	13.01	999400
2005-12-20	13.03	13.34	13.00	13.27	1532600
2005-12-21	13.30	13.33	12.93	12.98	1427600
2005-12-22	12.97	13.19	12.96	13.06	1734600
2005-12-23	13.08	13.13	13.03	13.05	616700
2005-12-27	13.08	13.08	12.89	12.96	948000
2005-12-28	13.02	13.04	12.69	12.76	1456000
2005-12-29	12.73	13.02	12.73	12.92	935300
2005-12-30	12.78	12.91	12.75	12.85	1150200
2006-01-03	12.88	13.07	12.75	13.00	1327100
2006-01-04	13.02	13.09	12.78	13.00	1204200
2006-01-05	12.97	13.04	12.80	13.01	1649700
2006-01-06	13.03	13.25	12.98	13.10	1521100
2006-01-09	13.05	13.14	12.99	13.00	822800
2006-01-10	12.91	13.02	12.87	12.96	855200
2006-01-11	13.00	13.05	12.82	12.83	1012300
2006-01-12	12.82	13.15	12.80	13.00	1320100
2006-01-13	13.00	13.10	12.91	13.00	587000
2006-01-17	13.01	13.26	12.87	13.21	1762500
2006-01-18	13.21	13.29	13.07	13.19	1124600
2006-01-19	13.18	13.34	13.10	13.28	1752400
2006-01-20	13.23	13.38	13.16	13.20	1236500
2006-01-23	12.85	13.13	12.69	12.85	3426100
2006-01-24	12.81	12.99	12.79	12.96	1753900
2006-01-25	12.97	12.99	12.70	12.79	1465000
2006-01-26	12.87	12.88	12.58	12.78	1577200
2006-01-27	12.77	13.04	12.77	12.97	2911900
2006-01-30	13.00	13.01	12.72	12.76	2099200
2006-01-31	12.71	12.85	12.71	12.78	1212500
2006-02-01	12.71	12.90	12.71	12.83	923900
2006-02-02	12.77	12.86	12.58	12.75	2017100
2006-02-03	12.70	12.77	12.48	12.60	1495700
2006-02-06	12.60	12.70	12.57	12.66	956800
2006-02-07	12.66	12.82	12.61	12.71	1824000
2006-02-08	12.69	12.79	12.62	12.67	1355400
2006-02-09	12.63	12.65	12.55	12.58	1870200
2006-02-10	12.58	12.70	12.50	12.65	2105200
2006-02-13	12.67	12.82	12.60	12.78	1347400
2006-02-14	12.61	12.71	12.53	12.66	1237300
2006-02-15	12.69	12.87	12.61	12.85	2278300
2006-02-16	12.82	12.95	12.74	12.94	1422100
2006-02-17	12.91	13.10	12.88	13.06	1238800
2006-02-21	13.06	13.16	12.96	13.03	2028100
2006-02-22	13.06	13.13	12.97	13.12	1406000
2006-02-23	13.09	13.28	13.01	13.19	2091700
2006-02-24	13.23	13.28	13.03	13.04	2164600
2006-02-27	13.05	13.40	12.89	13.19	1856300
2006-02-28	13.05	13.06	12.81	12.97	3551900
2006-03-01	13.00	13.07	12.95	13.03	1562500
2006-03-02	12.92	13.00	12.89	12.94	1757400
2006-03-03	12.93	12.98	12.82	12.85	2073700
2006-03-06	12.86	12.86	12.73	12.74	2511100
2006-03-07	12.75	12.89	12.65	12.72	1167300
2006-03-08	12.72	12.85	12.58	12.79	1461900
2006-03-09	12.75	12.76	12.50	12.57	2647400
2006-03-10	12.56	12.75	12.50	12.74	2236000
2006-03-13	12.77	12.85	12.60	12.65	936500
2006-03-14	12.69	12.90	12.64	12.84	1110100
2006-03-15	12.87	12.88	12.62	12.80	2648600
2006-03-16	12.80	12.92	12.66	12.70	8769100
2006-03-17	12.57	12.64	12.42	12.51	3796100
2006-03-20	12.54	12.55	12.17	12.20	3002500
2006-03-21	12.24	12.30	12.13	12.15	1975700
2006-03-22	12.10	12.19	12.07	12.15	2572300
2006-03-23	12.18	12.19	12.07	12.10	2199800
2006-03-24	12.07	12.21	12.04	12.15	1865300
2006-03-27	12.10	12.11	11.90	11.92	2614500
2006-03-28	11.92	12.16	11.83	11.98	2210500
2006-03-29	12.00	12.26	11.94	12.22	1856200
2006-03-30	12.20	12.23	12.06	12.15	2291000
2006-03-31	12.10	12.20	11.92	11.93	2074400
2006-04-03	12.00	12.14	11.99	12.04	2558100
2006-04-04	12.04	12.17	11.98	12.14	1714600
2006-04-05	12.14	12.36	12.02	12.29	3378400
2006-04-06	12.20	12.25	11.94	11.96	2075900
2006-04-07	11.96	12.02	11.85	11.86	1590400
2006-04-10	11.86	11.95	11.86	11.86	1402300
2006-04-11	11.86	11.95	11.67	11.78	1896900
2006-04-12	11.69	11.87	11.69	11.73	1355700
2006-04-13	11.65	11.76	11.62	11.76	1586700
2006-04-17	11.72	11.78	11.65	11.75	994200
2006-04-18	11.79	11.92	11.69	11.90	1911300
2006-04-19	11.89	12.06	11.86	12.01	1430700
2006-04-20	12.04	12.20	11.94	11.99	1496900
2006-04-21	12.06	12.14	11.99	12.09	1013700
2006-04-24	12.07	12.13	12.00	12.08	1108000
2006-04-25	12.08	12.10	11.90	11.93	1462000
2006-04-26	11.91	12.00	11.88	11.90	1326000
2006-04-27	11.85	12.10	11.81	12.01	1492300
2006-04-28	11.99	12.06	11.90	12.02	1636000
2006-05-01	12.06	12.09	11.78	11.81	1306000
2006-05-02	11.86	12.14	11.82	12.02	1528600
2006-05-03	11.95	12.04	11.85	12.01	2543400
2006-05-04	12.00	12.15	12.00	12.11	1126800
2006-05-05	12.16	12.49	12.14	12.36	2302400
2006-05-08	12.40	12.43	12.18	12.34	1866000
2006-05-09	12.34	12.43	12.26	12.39	1698600
2006-05-10	12.34	12.40	12.24	12.29	1695000
2006-05-11	12.31	12.36	12.15	12.28	2058000
2006-05-12	12.14	12.24	12.00	12.02	1771400
2006-05-15	12.28	12.32	12.17	12.29	2056600
2006-05-16	12.32	12.32	12.12	12.15	1612400
2006-05-17	12.11	12.20	12.00	12.01	1697300
2006-05-18	12.01	12.12	11.97	12.03	2261500
2006-05-19	12.10	12.14	11.99	12.08	1617200
2006-05-22	12.03	12.22	12.03	12.17	1884300
2006-05-23	12.20	12.25	12.06	12.12	3013500
2006-05-24	12.10	12.19	11.97	12.04	1455700
2006-05-25	12.06	12.16	11.98	12.10	1567700
2006-05-26	12.14	12.16	12.00	12.04	1244400
2006-05-30	12.03	12.10	11.83	11.86	2743500
2006-05-31	11.90	12.06	11.85	11.99	2281400
2006-06-01	12.04	12.28	12.00	12.25	6217800
2006-06-02	12.21	12.43	12.13	12.42	2194300
2006-06-05	12.42	12.44	12.20	12.21	1334000
2006-06-06	12.28	12.32	12.09	12.25	1229700
2006-06-07	12.28	12.29	12.17	12.19	905200
2006-06-08	12.20	12.30	12.08	12.29	1079900
2006-06-09	12.29	12.39	12.21	12.30	903800
2006-06-12	12.36	12.45	12.25	12.38	2022800
2006-06-13	12.38	12.38	12.06	12.11	2737500
2006-06-14	12.07	12.25	12.06	12.20	2653600
2006-06-15	12.24	12.46	12.15	12.45	1237800
2006-06-16	12.46	12.47	12.29	12.38	1691600
2006-06-19	12.40	12.40	12.20	12.25	809100
2006-06-20	12.26	12.32	12.19	12.22	953900
2006-06-21	12.20	12.29	12.20	12.21	860400
2006-06-22	12.20	12.25	12.08	12.20	912800
2006-06-23	12.16	12.33	12.13	12.20	687600
2006-06-26	12.20	12.26	12.16	12.26	987000
2006-06-27	12.23	12.43	12.15	12.42	2656100
2006-06-28	12.41	12.51	12.35	12.49	4555900
2006-06-29	12.52	12.54	12.35	12.48	2717300
2006-06-30	12.48	12.54	12.41	12.50	1103700
2006-07-03	12.54	12.60	12.48	12.55	523500
2006-07-05	12.54	12.75	12.53	12.73	2245900
2006-07-06	12.74	12.75	12.61	12.70	1994000
2006-07-07	12.70	12.80	12.60	12.72	1078600
2006-07-10	12.76	12.95	12.69	12.85	1626300
2006-07-11	12.85	12.92	12.80	12.90	2321800
2006-07-12	12.90	12.90	12.72	12.77	743100
2006-07-13	12.75	12.80	12.56	12.60	1454800
2006-07-14	12.85	12.86	12.71	12.74	1505200
2006-07-17	12.76	12.87	12.76	12.85	1129700
2006-07-18	12.84	12.98	12.80	12.97	1985000
2006-07-19	12.98	13.10	12.98	13.05	2349600
2006-07-20	13.00	13.21	12.99	13.20	1289100
2006-07-21	13.29	13.36	13.16	13.36	2233800
2006-07-24	13.40	13.51	13.36	13.49	2300000
2006-07-25	13.48	13.49	13.36	13.48	2019400
2006-07-26	13.44	13.50	13.41	13.48	3292000
2006-07-27	13.49	13.74	13.47	13.60	2199900
2006-07-28	13.70	13.71	13.58	13.64	817000
2006-07-31	13.64	13.78	13.63	13.74	1876700
2006-08-01	13.74	13.77	13.70	13.73	2145800
2006-08-02	13.56	13.69	13.48	13.56	6308500
2006-08-03	13.60	13.70	13.58	13.64	3012400
2006-08-04	13.69	13.85	13.66	13.84	1935300
2006-08-07	13.84	13.86	13.70	13.71	1553300
2006-08-08	13.75	13.92	13.74	13.83	6393600
2006-08-09	13.90	13.92	13.83	13.88	4121200
2006-08-10	13.93	13.93	13.77	13.82	1750000
2006-08-11	13.78	13.90	13.75	13.87	1249600
2006-08-14	13.89	14.06	13.83	13.97	3442200
2006-08-15	14.05	14.18	13.99	14.17	2690800
2006-08-16	14.22	14.24	14.06	14.06	1461700
2006-08-17	14.05	14.06	13.93	14.03	1695600
2006-08-18	14.03	14.27	14.00	14.24	1295200
2006-08-21	14.23	14.28	14.17	14.20	1417000
2006-08-22	14.20	14.24	14.20	14.23	1127200
2006-08-23	14.22	14.28	14.22	14.28	1381600
2006-08-24	14.33	14.39	14.25	14.35	1139300
2006-08-25	14.35	14.47	14.27	14.46	2605800
2006-08-28	14.46	14.57	14.41	14.53	2582200
2006-08-29	14.53	14.54	14.36	14.48	1290700
2006-08-30	14.52	14.52	14.27	14.31	1948300
2006-08-31	14.31	14.47	14.31	14.45	2528000
2006-09-01	14.45	14.59	14.40	14.55	1713100
2006-09-05	14.59	14.59	14.15	14.22	2912900
2006-09-06	14.12	14.21	13.91	13.98	5997800
2006-09-07	13.93	14.00	13.85	13.92	1646900
2006-09-08	13.92	14.11	13.92	14.10	1750500
2006-09-11	14.11	14.19	13.93	14.07	2860300
2006-09-12	14.10	14.15	13.96	14.13	2926700
2006-09-13	14.05	14.11	13.88	14.00	1581900
2006-09-14	14.00	14.12	13.91	14.02	1293700
2006-09-15	14.12	14.16	14.02	14.14	2506000
2006-09-18	14.06	14.10	13.85	13.89	1446200
2006-09-19	13.88	13.96	13.80	13.91	1712100
2006-09-20	13.90	14.00	13.84	13.90	1069100
2006-09-21	13.88	13.94	13.78	13.86	1052700
2006-09-22	13.86	13.88	13.79	13.86	853600
2006-09-25	14.02	14.29	13.95	14.20	3370000
2006-09-26	14.20	14.29	14.13	14.17	1540700
2006-09-27	14.18	14.42	14.11	14.36	4235800
2006-09-28	14.39	14.49	14.31	14.37	3906000
2006-09-29	14.34	14.43	14.31	14.32	1859400
2006-10-02	14.31	14.43	14.19	14.22	1367500
2006-10-03	14.28	14.43	14.21	14.40	2570300
2006-10-04	14.42	14.62	14.29	14.61	2579800
2006-10-05	14.56	14.62	14.54	14.62	1075800
2006-10-06	14.50	14.57	14.36	14.39	2586400
2006-10-09	14.38	14.47	14.36	14.42	805400
2006-10-10	14.42	14.52	14.39	14.48	1551300
2006-10-11	14.45	14.61	14.45	14.53	1424800
2006-10-12	14.55	14.70	14.52	14.67	1715500
2006-10-13	14.66	14.73	14.61	14.73	3186300
2006-10-16	14.75	14.97	14.74	14.92	2658000
2006-10-17	14.93	15.01	14.89	15.00	1592100
2006-10-18	15.00	15.13	14.94	15.12	5326300
2006-10-19	15.05	15.18	15.03	15.14	1424000
2006-10-20	15.22	15.26	15.03	15.26	5177600
2006-10-23	15.26	15.30	15.08	15.29	3199000
2006-10-24	15.49	15.50	15.39	15.48	2840200
2006-10-25	15.53	15.70	15.45	15.52	2682200
2006-10-26	15.56	15.57	15.42	15.46	1339000
2006-10-27	15.46	15.52	15.40	15.41	2791600
2006-10-30	15.42	15.51	15.35	15.43	2077800
2006-10-31	15.48	15.56	15.42	15.48	2637300
2006-11-01	15.48	15.59	15.41	15.45	2637900
2006-11-02	15.45	15.58	15.41	15.47	1789400
2006-11-03	15.72	15.72	15.46	15.61	3442500
2006-11-06	15.64	15.71	15.59	15.69	2074900
2006-11-07	15.73	15.82	15.71	15.79	2335400
2006-11-08	15.75	15.98	15.64	15.92	4617900
2006-11-09	15.92	16.01	15.81	15.97	1343200
2006-11-10	15.97	16.15	15.95	16.08	3707500
2006-11-13	16.08	16.24	16.02	16.20	2532900
2006-11-14	16.05	16.19	16.00	16.18	2633800
2006-11-15	16.20	16.33	16.12	16.19	3408800
2006-11-16	16.24	16.33	16.14	16.17	3438700
2006-11-17	16.13	16.16	15.93	16.00	2393900
2006-11-20	15.97	16.06	15.91	16.00	1411800
2006-11-21	16.00	16.08	15.94	16.05	3602100
2006-11-22	16.07	16.13	15.98	16.04	754600
2006-11-24	15.95	16.10	15.95	16.10	458500
2006-11-27	16.05	16.05	15.74	15.83	1340000
2006-11-28	15.78	16.00	15.70	15.97	2602300
2006-11-29	16.05	16.20	16.01	16.19	1490700
2006-11-30	16.19	16.36	16.10	16.35	2465400
2006-12-01	16.32	16.33	16.12	16.26	1751600
2006-12-04	16.31	16.40	16.25	16.37	1377400
2006-12-05	16.35	16.38	16.23	16.31	1938400
2006-12-06	16.29	16.34	16.23	16.26	1256300
2006-12-07	16.27	16.36	16.13	16.16	1477500
2006-12-08	16.31	16.39	16.02	16.18	2898100
2006-12-11	16.19	16.31	16.12	16.25	1992500
2006-12-12	16.19	16.41	16.15	16.38	2314100
2006-12-13	16.39	16.45	16.25	16.38	1758000
2006-12-14	16.47	16.54	16.36	16.54	1683600
2006-12-15	16.54	16.57	16.43	16.54	1895600
2006-12-18	16.58	16.58	16.35	16.42	1237300
2006-12-19	16.34	16.56	16.29	16.53	1614200
2006-12-20	16.53	16.64	16.51	16.61	1193600
2006-12-21	16.63	16.68	16.47	16.49	1327500
2006-12-22	16.47	16.53	16.36	16.49	798600
2006-12-26	16.49	16.78	16.49	16.72	1017300
2006-12-27	16.73	16.87	16.73	16.80	1065600
2006-12-28	16.80	16.86	16.65	16.67	629200
2006-12-29	16.65	16.69	16.54	16.58	741900
2007-01-03	16.63	17.25	16.62	17.05	5541400
2007-01-04	17.04	17.38	17.00	17.08	3937000
2007-01-05	17.13	17.47	16.67	16.79	6084900
2007-01-08	16.74	16.91	16.54	16.63	3849100
2007-01-09	16.65	16.77	16.54	16.70	2815500
2007-01-10	16.70	16.89	16.66	16.79	1676800
2007-01-11	16.82	17.03	16.70	16.87	1644300
2007-01-12	16.88	17.34	16.79	16.84	1962000
2007-01-16	16.89	16.97	16.84	16.90	1455100
2007-01-17	16.69	16.75	16.54	16.71	2397400
2007-01-18	16.72	16.73	16.50	16.51	2830400
2007-01-19	16.48	16.73	16.40	16.72	2131100
2007-01-22	16.75	16.89	16.64	16.85	3568000
2007-01-23	16.85	17.02	16.78	17.00	3543700
2007-01-24	17.09	17.41	17.02	17.31	5937100
2007-01-25	17.20	17.42	17.15	17.41	6313000
2007-01-26	17.41	17.54	17.35	17.49	4076700
2007-01-29	17.48	17.49	17.22	17.43	4253500
2007-01-30	17.43	17.48	17.24	17.47	3283400
2007-01-31	17.47	17.47	17.26	17.26	4676800
2007-02-01	17.28	17.50	17.25	17.50	2748800
2007-02-02	17.54	17.55	17.44	17.50	2056500
2007-02-05	17.50	17.79	17.48	17.77	2758700
2007-02-06	18.00	18.31	17.56	18.00	3146800
2007-02-07	18.00	18.00	17.76	17.80	2581800
2007-02-08	17.81	18.08	17.55	18.06	7582800
2007-02-09	18.03	18.10	17.85	17.95	2630000
2007-02-12	17.97	18.04	17.90	17.94	2007698
2007-02-13	17.92	18.20	17.88	18.19	1970434
2007-02-14	18.10	18.24	18.00	18.17	2244985
2007-02-15	18.20	18.24	18.12	18.18	1342600
2007-02-16	18.12	18.18	17.82	18.16	999000
2007-02-20	18.11	18.33	18.06	18.28	1468400
2007-02-21	18.28	18.30	18.09	18.25	1837800
2007-02-22	18.26	18.36	18.18	18.24	1900900
2007-02-23	18.29	18.29	18.16	18.23	1642800
2007-02-26	18.38	18.95	18.32	18.37	3675387
2007-02-27	18.38	18.43	17.64	17.85	3233100
2007-02-28	17.49	18.04	17.49	17.83	2929300
2007-03-01	17.60	17.99	16.52	17.87	3005317
2007-03-02	17.15	17.63	17.03	17.50	2843100
2007-03-05	17.40	17.40	17.07	17.09	2766200
2007-03-06	17.09	17.50	17.05	17.41	4468100
2007-03-07	17.35	17.71	17.25	17.53	3368100
2007-03-08	17.65	17.71	17.50	17.54	2725400
2007-03-09	17.57	17.70	17.43	17.63	2227400
2007-03-12	17.69	17.74	17.39	17.62	3051500
2007-03-13	17.57	17.80	17.40	17.40	2131600
2007-03-14	17.45	17.58	17.00	17.44	3565400
2007-03-15	17.40	17.64	17.15	17.56	2488100
2007-03-16	17.58	17.65	17.40	17.46	3396900
2007-03-19	17.47	17.72	17.46	17.68	2375462
2007-03-20	17.69	17.85	17.58	17.83	1833200
2007-03-21	17.85	18.16	17.74	18.12	3747213
2007-03-22	18.13	18.17	17.94	17.98	2699823
2007-03-23	18.02	18.21	17.91	18.20	2675620
2007-03-26	18.06	18.19	17.89	18.18	2406170
2007-03-27	18.11	18.24	17.97	18.15	1873600
2007-03-28	18.15	18.22	17.93	17.98	2199809
2007-03-29	18.02	18.12	17.96	18.10	1599800
2007-03-30	18.10	18.20	17.70	17.94	2138600
2007-04-02	17.93	18.45	17.87	18.42	2729300
2007-04-03	18.49	18.50	18.33	18.38	2833300
2007-04-04	18.43	18.45	18.32	18.45	1457200
2007-04-05	18.54	18.54	18.42	18.49	2674679
2007-04-09	18.50	18.61	18.47	18.53	1408912
2007-04-10	18.56	18.69	18.46	18.64	2746200
2007-04-11	18.67	18.73	18.49	18.63	2827142
2007-04-12	18.64	18.70	18.37	18.47	1598621
2007-04-13	18.49	18.56	18.27	18.27	2299461
2007-04-16	18.35	18.59	18.33	18.48	5352650
2007-04-17	18.48	18.76	18.36	18.75	2207096
2007-04-18	18.27	19.01	18.27	18.93	2516714
2007-04-19	18.45	19.40	18.35	18.68	1141069
2007-04-20	18.87	18.95	18.73	18.86	3695664
2007-04-23	18.83	19.16	18.80	18.89	2033563
2007-04-24	18.91	18.99	18.76	18.93	2003271
2007-04-25	19.00	19.30	19.00	19.15	1768838
2007-04-26	19.14	19.21	18.87	18.94	1357865
2007-04-27	18.94	19.11	18.83	19.06	1643830
2007-04-30	19.11	19.14	18.78	18.83	2906974
2007-05-01	18.89	19.38	18.77	19.34	5412600
2007-05-02	19.34	19.42	19.18	19.36	1867900
2007-05-03	19.06	19.71	19.06	19.61	2776865
2007-05-04	19.94	19.95	19.46	19.57	2287097
2007-05-07	19.60	19.73	19.40	19.53	2396990
2007-05-08	19.70	20.00	19.50	19.87	3664600
2007-05-09	19.91	20.20	19.73	20.02	2327000
2007-05-10	19.97	20.00	19.68	19.75	1844200
2007-05-11	19.75	19.92	19.65	19.87	1462700
2007-05-14	19.68	19.80	19.53	19.64	1437200
2007-05-15	19.68	19.84	19.55	19.61	2109100
2007-05-16	19.62	19.75	19.46	19.51	1793926
2007-05-17	19.59	19.60	19.47	19.53	1424900
2007-05-18	19.57	19.62	19.48	19.56	1258400
2007-05-21	19.25	19.69	19.08	19.56	1543900
2007-05-22	19.60	19.75	19.47	19.48	1530020
2007-05-23	19.54	19.64	19.17	19.24	1592800
2007-05-24	19.25	19.34	18.72	18.76	3159928
2007-05-25	18.73	18.91	18.49	18.71	2513914
2007-05-29	18.80	19.09	18.80	18.98	2314100
2007-05-30	19.11	19.11	18.80	19.07	2001107
2007-05-31	19.15	19.15	18.89	18.93	2648280
2007-06-01	18.98	19.03	18.66	18.71	2883760
2007-06-04	18.71	18.76	18.50	18.67	2173900
2007-06-05	18.33	18.70	18.29	18.32	1763955
2007-06-06	18.28	18.28	17.92	17.97	2034979
2007-06-07	17.95	17.95	17.21	17.43	4482055
2007-06-08	17.43	17.63	17.28	17.56	2266200
2007-06-11	17.57	17.97	17.54	17.79	2230200
2007-06-12	17.64	17.72	17.45	17.50	3233472
2007-06-13	17.55	17.90	17.53	17.89	3651520
2007-06-14	17.90	18.03	17.80	17.94	2552156
2007-06-15	18.05	18.21	17.97	18.06	1932600
2007-06-18	18.09	18.10	17.83	17.85	1692100
2007-06-19	17.87	17.96	17.71	17.91	1645787
2007-06-20	18.02	18.09	17.29	17.31	2611400
2007-06-21	17.32	17.48	17.03	17.31	2730050
2007-06-22	17.30	17.35	16.88	16.90	5540527
2007-06-25	16.92	17.18	16.84	16.92	3010315
2007-06-26	17.10	17.34	16.88	16.92	3519600
2007-06-27	16.76	17.32	16.74	17.28	3535400
2007-06-28	17.28	17.61	17.10	17.31	4205382
2007-06-29	17.42	17.58	17.26	17.40	2831100
2007-07-02	17.53	17.74	17.36	17.61	2952307
2007-07-03	17.90	17.95	17.54	17.71	1344400
2007-07-05	17.49	17.85	17.40	17.66	2341700
2007-07-06	17.75	17.82	17.48	17.78	3135380
2007-07-09	17.82	17.89	17.60	17.64	3057200
2007-07-10	17.55	17.68	17.33	17.35	2677783
2007-07-11	17.34	17.48	17.23	17.31	2485300
2007-07-12	17.35	17.53	17.31	17.51	2690500
2007-07-13	17.52	17.89	17.45	17.88	1877900
2007-07-16	17.88	17.93	17.38	17.46	2414100
2007-07-17	17.37	17.40	17.00	17.11	2557200
2007-07-18	17.08	17.24	16.97	17.11	3008000
2007-07-19	17.24	17.57	17.21	17.56	2402550
2007-07-20	17.54	17.60	17.19	17.23	2489800
2007-07-23	17.34	17.47	17.09	17.18	2538606
2007-07-24	17.27	17.53	16.97	16.98	3633875
2007-07-25	17.14	17.15	16.78	17.04	3070128
2007-07-26	16.92	17.05	16.41	16.77	7339690
2007-07-27	16.71	16.85	16.46	16.46	3979625
2007-07-30	16.43	16.77	16.26	16.64	2885219
2007-07-31	16.77	16.92	16.46	16.48	2469239
2007-08-01	16.85	17.76	16.62	17.07	2751400
2007-08-02	16.30	17.12	16.00	16.80	3415000
2007-08-03	16.32	16.94	16.01	16.01	3434800
2007-08-06	16.10	16.46	15.55	16.44	3618200
2007-08-07	16.30	16.90	16.09	16.78	4434500
2007-08-08	16.76	16.94	16.32	16.58	3503596
2007-08-09	16.58	16.58	16.01	16.16	4882255
2007-08-10	16.07	16.45	15.85	16.17	3430727
2007-08-13	16.23	16.45	16.07	16.12	2838600
2007-08-14	16.00	16.13	15.56	15.56	2428750
2007-08-15	15.56	15.72	15.13	15.15	3040016
2007-08-16	15.07	15.53	14.70	15.48	3731994
2007-08-17	16.04	16.40	14.92	15.97	3960600
2007-08-20	16.49	16.85	16.46	16.70	2887897
2007-08-21	16.68	16.99	16.53	16.80	2418750
2007-08-22	16.95	16.99	16.57	16.89	2464600
2007-08-23	17.15	17.30	16.89	17.09	2466500
2007-08-24	17.03	17.15	16.69	17.04	2342000
2007-08-27	16.90	16.96	16.41	16.43	4425380
2007-08-28	16.36	16.54	16.12	16.19	2062400
2007-08-29	16.16	16.49	16.12	16.49	1695200
2007-08-30	16.39	16.54	16.16	16.20	2504700
2007-08-31	16.35	16.36	16.04	16.22	3223800
2007-09-04	16.17	16.45	16.12	16.33	2239500
2007-09-05	16.31	16.31	16.06	16.21	2060000
2007-09-06	16.22	16.40	16.09	16.36	1499600
2007-09-07	16.17	16.27	15.93	16.00	2155800
2007-09-10	16.14	16.20	15.89	15.98	2318400
2007-09-11	16.15	16.23	16.04	16.20	1388600
2007-09-12	16.20	16.42	16.10	16.22	1820600
2007-09-13	16.28	16.29	16.01	16.07	1203300
2007-09-14	16.00	16.21	15.99	16.14	2142000
2007-09-17	16.07	16.16	15.83	16.06	1840000
2007-09-18	16.18	16.35	15.87	16.27	3273600
2007-09-19	16.32	16.64	16.32	16.59	1873200
2007-09-20	16.54	16.70	16.27	16.32	1689500
2007-09-21	16.52	16.62	16.32	16.57	2284100
2007-09-24	16.57	16.71	16.36	16.45	2898700
2007-09-25	16.34	16.51	16.29	16.36	2349050
2007-09-26	16.50	16.60	16.35	16.46	2018200
2007-09-27	16.41	16.51	16.25	16.32	1248200
2007-09-28	16.16	16.35	15.98	16.03	2340000
2007-10-01	16.34	16.43	16.16	16.40	2471600
2007-10-02	16.35	16.56	16.35	16.47	1646100
2007-10-03	16.47	16.48	16.29	16.47	1888900
2007-10-04	16.50	16.58	16.31	16.47	1427600
2007-10-05	16.59	16.91	16.53	16.87	3023700
2007-10-08	17.24	17.47	16.95	17.00	3247900
2007-10-09	17.07	17.19	16.90	17.17	2191400
2007-10-10	17.17	17.19	16.86	16.94	1391100
2007-10-11	17.07	17.12	16.54	16.79	5233000
2007-10-12	16.84	17.07	16.81	16.92	2135200
2007-10-15	17.03	17.03	16.57	16.65	2771200
2007-10-16	16.62	16.71	16.34	16.44	2383800
2007-10-17	16.45	16.61	16.22	16.38	1665900
2007-10-18	16.31	16.51	16.29	16.36	1794200
2007-10-19	16.37	16.37	15.90	15.97	2707200
2007-10-22	15.95	16.18	15.85	16.16	1933900
2007-10-23	16.17	16.29	15.85	16.05	2565000
2007-10-24	16.06	16.22	15.78	16.04	2422100
2007-10-25	16.06	16.32	15.96	16.26	1654200
2007-10-26	16.57	16.61	16.24	16.43	1457400
2007-10-29	16.51	16.59	16.38	16.44	1316200
2007-10-30	16.46	16.70	16.27	16.57	2185600
2007-10-31	16.65	16.78	16.51	16.76	2768500
2007-11-01	16.72	16.92	16.42	16.67	3065100
2007-11-02	17.07	17.13	16.57	17.11	6933100
2007-11-05	17.30	17.71	17.10	17.64	5280462
2007-11-06	17.46	18.23	17.46	18.21	4957301
2007-11-07	18.26	18.26	17.92	18.06	4251019
2007-11-08	18.15	18.55	18.00	18.51	5106011
2007-11-09	18.25	18.63	18.22	18.22	5105300
2007-11-12	18.10	18.42	17.67	17.67	4361640
2007-11-13	17.78	17.95	17.42	17.92	3950920
2007-11-14	17.99	18.05	17.82	17.83	4903900
2007-11-15	17.72	17.90	17.65	17.84	3395200
2007-11-16	17.96	17.96	17.50	17.66	3687300
2007-11-19	17.58	17.78	17.47	17.57	2852441
2007-11-20	17.62	17.81	17.50	17.78	1964400
2007-11-21	17.65	17.87	17.45	17.46	2416901
2007-11-23	17.66	17.66	17.33	17.49	975300
2007-11-26	17.50	17.70	17.40	17.44	2681935
2007-11-27	17.50	17.57	17.15	17.40	2687769
2007-11-28	17.50	17.63	17.33	17.63	1689989
2007-11-29	17.55	17.65	17.38	17.60	2497951
2007-11-30	17.78	17.85	17.57	17.85	2750127
2007-12-03	17.71	17.99	17.71	17.94	1797801
2007-12-04	17.80	18.07	17.80	18.07	1877200
2007-12-05	18.00	18.30	18.00	18.27	2079799
2007-12-06	18.19	18.24	17.85	18.08	2657625
2007-12-07	18.04	18.16	17.88	18.16	2298533
2007-12-10	18.16	18.29	18.14	18.25	1306000
2007-12-11	18.24	18.35	17.88	18.02	2525620
2007-12-12	18.45	18.45	17.82	18.00	3245276
2007-12-13	17.88	18.40	17.86	18.37	3581792
2007-12-14	18.24	18.35	18.15	18.33	3230500
2007-12-17	18.28	18.31	17.91	18.16	1969400
2007-12-18	18.25	18.38	18.03	18.20	2889400
2007-12-19	18.31	18.31	17.92	18.10	2944300
2007-12-20	18.11	18.20	16.75	17.34	7279913
2007-12-21	17.51	17.85	17.09	17.38	4272427
2007-12-24	17.53	17.70	17.32	17.65	1398939
2007-12-26	17.55	17.63	17.44	17.60	1006630
2007-12-27	17.61	17.65	17.41	17.52	1561876
2007-12-28	17.54	17.59	17.39	17.47	962316
2007-12-31	17.45	17.45	17.09	17.13	1338605
2008-01-02	17.10	17.35	16.80	16.87	2176144
2008-01-03	16.89	17.00	16.62	16.68	2658303
2008-01-04	16.67	16.69	16.46	16.52	3254068
2008-01-07	16.59	16.72	16.40	16.62	2885171
2008-01-08	16.64	17.01	16.60	16.73	2562602
2008-01-09	16.78	16.98	16.69	16.98	2465800
2008-01-10	16.93	17.08	16.76	16.97	2556400
2008-01-11	16.79	17.08	16.76	16.82	1488800
2008-01-14	16.98	16.98	16.72	16.75	1912487
2008-01-15	16.58	16.79	16.43	16.43	2442900
2008-01-16	16.43	16.70	16.36	16.55	2940845
2008-01-17	16.42	16.50	15.98	16.01	3439909
2008-01-18	16.01	16.27	15.73	15.88	3477596
2008-01-22	14.90	15.71	14.57	15.46	4071192
2008-01-23	14.95	15.86	14.93	15.83	3799062
2008-01-24	15.88	15.95	15.33	15.41	2512172
2008-01-25	15.58	15.62	15.20	15.33	3922056
2008-01-28	15.37	15.94	15.36	15.80	3134159
2008-01-29	15.92	15.94	15.61	15.75	2409057
2008-01-30	15.76	16.10	15.68	15.77	2440585
2008-01-31	15.60	16.12	15.52	16.00	2443816
2008-02-01	15.95	16.15	15.89	16.15	2857078
2008-02-04	16.14	16.47	16.06	16.34	2166920
2008-02-05	16.15	16.25	15.78	15.89	1986059
2008-02-06	15.99	16.07	15.77	15.85	1263419
2008-02-07	15.73	15.87	15.57	15.76	1833606
2008-02-08	15.62	15.76	15.51	15.58	1580877
2008-02-11	15.61	15.61	15.34	15.47	1605383
2008-02-12	15.58	15.74	15.46	15.68	1827573
2008-02-13	15.76	15.76	15.41	15.49	1584938
2008-02-14	15.50	15.69	15.23	15.28	1736515
2008-02-15	15.25	15.33	15.13	15.30	1796252
2008-02-19	15.46	15.56	15.36	15.45	2119748
2008-02-20	15.42	15.53	15.27	15.53	2235974
2008-02-21	15.61	15.61	15.12	15.18	2042461
2008-02-22	15.17	15.35	15.05	15.34	1687442
2008-02-25	15.38	15.45	15.20	15.39	1922151
2008-02-26	15.40	15.46	15.21	15.33	2853836
2008-02-27	15.32	15.36	15.08	15.24	2836744
2008-02-28	15.30	15.49	15.13	15.27	2560752
2008-02-29	15.26	15.26	14.59	14.68	3574762
2008-03-03	14.62	14.85	14.27	14.51	4965276
2008-03-04	14.36	14.68	14.36	14.58	5172036
2008-03-05	14.64	14.71	14.30	14.50	2475522
2008-03-06	14.40	14.60	14.08	14.26	3856783
2008-03-07	14.25	14.28	14.05	14.20	4413625
2008-03-10	14.24	14.33	14.10	14.28	4173836
2008-03-11	14.59	14.59	14.35	14.56	3180896
2008-03-12	14.55	14.62	14.19	14.20	4607282
2008-03-13	14.06	14.11	13.89	14.00	7071685
2008-03-14	14.07	14.07	13.70	13.91	11047334
2008-03-17	13.89	13.92	13.51	13.84	5050701
2008-03-18	14.00	14.19	13.88	14.17	2988670
2008-03-19	14.30	14.40	13.95	13.96	4683499
2008-03-20	14.05	14.25	13.89	14.16	5619071
2008-03-24	14.20	14.23	13.88	13.91	6169579
2008-03-25	13.86	14.34	13.86	14.24	5103929
2008-03-26	14.19	14.44	14.13	14.22	3167358
2008-03-27	14.22	14.46	14.16	14.19	3689822
2008-03-28	14.31	14.34	14.02	14.05	2789010
2008-03-31	14.02	14.29	13.91	14.27	2487879
2008-04-01	14.20	14.68	14.20	14.66	3012659
2008-04-02	14.75	15.07	14.71	15.04	2874707
2008-04-03	14.91	14.99	14.73	14.82	3773493
2008-04-04	14.82	15.20	14.81	14.94	2804525
2008-04-07	15.07	15.26	14.87	15.14	2560065
2008-04-08	15.06	15.26	15.03	15.15	1708784
2008-04-09	15.12	15.31	15.10	15.15	1951402
2008-04-10	15.13	15.22	14.99	15.03	2702795
2008-04-11	14.96	15.27	14.92	15.09	2523619
2008-04-14	15.12	15.23	15.05	15.14	1966263
2008-04-15	15.26	15.35	15.17	15.26	2893196
2008-04-16	15.28	15.50	15.23	15.45	3027421
2008-04-17	15.44	15.58	15.40	15.47	2222659
2008-04-18	15.73	15.78	15.62	15.69	2627095
2008-04-21	15.70	15.71	15.36	15.49	2033122
2008-04-22	15.45	15.50	15.31	15.41	1877366
2008-04-23	15.50	15.53	15.33	15.47	2685819
2008-04-24	15.46	15.63	15.32	15.44	2108959
2008-04-25	15.54	15.66	15.47	15.57	1819392
2008-04-28	15.57	16.05	15.49	15.69	2227712
2008-04-29	15.73	15.79	15.59	15.62	2015378
2008-04-30	15.67	15.67	15.12	15.22	3661762
2008-05-01	15.88	15.88	15.31	15.55	3852552
2008-05-02	15.70	15.84	15.58	15.72	2700685
2008-05-05	15.63	15.70	15.43	15.54	1884633
2008-05-06	15.59	15.59	15.26	15.44	2130261
2008-05-07	15.42	15.50	15.13	15.16	2493703
2008-05-08	15.23	15.46	15.16	15.39	2192105
2008-05-09	15.35	15.35	15.16	15.23	1690074
2008-05-12	15.35	15.53	15.17	15.50	1978876
2008-05-13	15.44	15.68	15.35	15.63	2929599
2008-05-14	15.61	15.88	15.30	15.78	5423062
2008-05-15	15.82	15.82	15.60	15.71	1906624
2008-05-16	15.68	15.95	15.61	15.85	2253092
2008-05-19	15.89	15.95	15.81	15.87	2072160
2008-05-20	15.82	16.13	15.78	16.03	4143292
2008-05-21	16.08	16.08	15.86	15.98	4893750
2008-05-22	16.03	16.36	15.91	16.31	4329027
2008-05-23	16.26	16.33	15.99	16.33	5469776
2008-05-27	16.24	16.74	16.24	16.72	4879834
2008-05-28	16.75	16.88	16.57	16.88	6013706
2008-05-29	16.81	17.25	16.73	17.16	7149921
2008-05-30	17.25	17.25	16.79	16.94	6958498
2008-06-02	16.84	17.00	16.65	16.87	5397454
2008-06-03	16.96	16.96	16.46	16.70	5313942
2008-06-04	16.62	17.25	16.62	16.97	4299067
2008-06-05	17.00	17.26	16.88	17.10	3509451
2008-06-06	16.99	17.09	16.61	16.64	2964648
2008-06-09	16.68	16.95	16.66	16.91	2110019
2008-06-10	16.86	16.91	16.65	16.83	2515601
2008-06-11	16.81	16.87	16.53	16.53	3771624
2008-06-12	16.58	16.58	16.37	16.45	2999513
2008-06-13	16.52	16.72	16.37	16.56	1950327
2008-06-16	16.56	16.60	16.22	16.56	2160864
2008-06-17	16.66	16.66	16.45	16.52	2033490
2008-06-18	16.48	16.60	16.30	16.49	3224157
2008-06-19	16.50	16.56	16.40	16.52	2795337
2008-06-20	16.40	16.59	16.14	16.15	3441735
2008-06-23	16.25	16.44	16.17	16.21	2787116
2008-06-24	16.18	16.23	15.96	16.03	3093119
2008-06-25	16.14	16.26	15.97	16.21	2551432
2008-06-26	16.00	16.13	15.81	15.89	2983620
2008-06-27	15.88	16.10	15.50	15.54	4064660
2008-06-30	15.53	16.18	15.45	16.05	5070649
2008-07-01	15.80	16.17	15.74	16.03	5542847
2008-07-02	16.15	16.27	16.00	16.01	2699676
2008-07-03	16.13	16.22	15.84	15.90	1366046
2008-07-07	15.87	16.03	15.62	15.81	3209927
2008-07-08	15.72	15.98	15.54	15.83	3861997
2008-07-09	15.81	16.13	15.70	16.00	2887789
2008-07-10	16.03	16.18	15.95	16.08	3317683
2008-07-11	15.87	16.19	15.79	15.94	3019432
2008-07-14	15.97	16.14	15.70	15.71	2318760
2008-07-15	15.62	15.73	15.41	15.56	2802300
2008-07-16	15.55	15.68	15.31	15.42	2837023
2008-07-17	15.47	15.49	15.21	15.37	2586062
2008-07-18	15.35	15.62	15.09	15.34	3176885
2008-07-21	15.35	15.63	15.27	15.63	2324002
2008-07-22	15.61	15.75	15.48	15.65	1981487
2008-07-23	15.64	15.70	15.32	15.43	1708703
2008-07-24	15.54	15.54	15.20	15.26	2207615
2008-07-25	15.71	15.71	15.10	15.19	1698342
2008-07-28	15.18	15.29	15.04	15.15	1439828
2008-07-29	15.09	15.26	15.05	15.16	2506277
2008-07-30	15.22	15.64	15.14	15.60	1830944
2008-07-31	15.62	15.78	15.47	15.77	1970693
2008-08-01	15.79	15.79	15.32	15.32	1997509
2008-08-04	15.39	15.41	15.17	15.21	1703495
2008-08-05	15.21	15.59	15.14	15.51	3493953
2008-08-06	15.99	16.64	15.78	16.03	4962298
2008-08-07	16.05	16.22	15.79	15.83	2885735
2008-08-08	15.95	16.28	15.78	16.25	2801890
2008-08-11	16.19	16.59	16.06	16.59	1624243
2008-08-12	16.47	16.53	16.01	16.15	2400417
2008-08-13	16.03	16.09	15.91	15.97	2128582
2008-08-14	15.81	15.95	15.67	15.94	2218258
2008-08-15	15.98	16.15	15.80	15.84	3663143
2008-08-18	15.90	15.98	15.59	15.72	2276226
2008-08-19	15.70	15.91	15.57	15.89	1923454
2008-08-20	15.90	15.97	15.77	15.86	2306821
2008-08-21	15.77	16.04	15.75	16.00	2219085
2008-08-22	16.06	16.13	15.95	16.08	1636065
2008-08-25	16.05	16.11	15.96	15.99	3018875
2008-08-26	15.96	16.19	15.94	16.15	2262236
2008-08-27	16.09	16.14	15.80	15.84	3270136
2008-08-28	15.90	16.14	15.80	16.14	2371162
2008-08-29	16.05	16.10	15.85	15.88	1520990
2008-09-02	15.95	16.12	15.64	15.69	3289615
2008-09-03	15.68	15.76	15.52	15.68	2786723
2008-09-04	15.62	15.75	15.57	15.69	3118469
2008-09-05	15.67	15.75	15.41	15.75	3183640
2008-09-08	15.84	16.08	15.80	16.03	2837750
2008-09-09	16.01	16.15	15.27	15.30	4426881
2008-09-10	15.37	15.70	15.27	15.63	3004007
2008-09-11	15.57	15.57	15.02	15.29	3713675
2008-09-12	15.23	15.56	15.20	15.45	3433709
2008-09-15	15.13	15.41	14.96	14.97	3414422
2008-09-16	14.67	14.93	14.13	14.87	4746068
2008-09-17	14.66	14.82	14.09	14.13	4601367
2008-09-18	14.25	14.60	13.83	13.98	6019223
2008-09-19	14.44	15.20	13.70	14.83	6255826
2008-09-22	14.87	14.96	14.62	14.67	2352547
2008-09-23	14.73	14.84	14.16	14.24	3515468
2008-09-24	14.31	14.60	14.00	14.53	3149635
2008-09-25	14.61	14.93	14.46	14.83	3160460
2008-09-26	14.83	14.92	14.53	14.81	2699460
2008-09-29	14.66	14.75	14.12	14.22	4104995
2008-09-30	14.49	14.57	14.22	14.57	3661367
2008-10-01	14.45	14.51	14.12	14.40	3930691
2008-10-02	14.27	14.40	13.80	13.99	3676214
2008-10-03	14.15	14.29	13.50	13.60	3449115
2008-10-06	13.34	13.82	12.14	12.73	5497063
2008-10-07	12.84	13.01	11.68	11.73	7613407
2008-10-08	11.54	11.83	11.22	11.41	8154573
2008-10-09	11.37	11.44	10.13	10.13	7619601
2008-10-10	8.48	10.03	8.48	9.08	10917843
2008-10-13	9.50	10.29	9.25	10.29	5577797
2008-10-14	10.61	10.86	10.14	10.80	7245788
2008-10-15	10.65	10.97	9.50	9.54	6025068
2008-10-16	9.57	10.33	9.23	10.27	8193350
2008-10-17	10.08	10.94	9.71	10.20	6522552
2008-10-20	10.41	11.11	10.06	11.11	5110474
2008-10-21	11.05	11.38	10.64	11.06	4796059
2008-10-22	10.79	10.93	10.05	10.44	5100507
2008-10-23	10.50	10.96	10.05	10.78	6654088
2008-10-24	10.09	10.72	9.76	10.51	6152675
2008-10-27	10.36	10.69	10.02	10.13	4955069
2008-10-28	10.39	11.40	10.04	11.40	4910293
2008-10-29	11.34	11.68	11.08	11.17	5533304
2008-10-30	11.50	11.74	11.09	11.70	4358382
2008-10-31	11.61	11.91	11.34	11.52	5116215
2008-11-03	11.75	11.99	11.38	11.79	3817824
2008-11-04	11.99	12.13	11.47	11.67	4101661
2008-11-05	12.48	12.61	11.82	12.12	5171104
2008-11-06	12.11	12.22	11.31	11.45	4295082
2008-11-07	11.63	12.18	11.46	12.16	3858066
2008-11-10	12.39	12.40	11.52	11.81	2995654
2008-11-11	11.67	12.34	11.55	12.03	4099389
2008-11-12	11.77	11.89	11.34	11.46	3499835
2008-11-13	11.57	12.13	10.94	12.13	6075089
2008-11-14	11.93	12.48	11.52	11.85	4112112
2008-11-17	11.72	12.04	11.46	11.62	4422452
2008-11-18	11.58	12.07	11.48	11.98	5772438
2008-11-19	11.92	12.33	11.52	11.52	4909186
2008-11-20	11.36	11.92	11.05	11.19	7274923
2008-11-21	11.30	12.03	10.98	11.99	7718522
2008-11-24	12.21	12.60	11.79	12.33	5285975
2008-11-25	11.75	12.92	11.75	12.50	5756732
2008-11-26	11.53	12.51	11.25	12.47	5029702
2008-11-28	12.65	12.95	12.46	12.93	1377922
2008-12-01	12.62	12.71	12.10	12.19	5388698
2008-12-02	12.25	12.43	11.94	12.37	5048053
2008-12-03	12.15	12.94	12.15	12.85	5117124
2008-12-04	12.66	13.19	12.23	12.53	8300599
2008-12-05	12.39	12.86	11.97	12.80	5089786
2008-12-08	13.06	13.26	12.50	12.87	5113395
2008-12-09	12.74	13.02	12.51	12.59	3913367
2008-12-10	12.78	12.90	12.50	12.71	3834167
2008-12-11	12.59	12.96	12.42	12.55	3184960
2008-12-12	12.25	12.74	12.13	12.72	4341094
2008-12-15	12.75	12.84	12.11	12.33	3181036
2008-12-16	12.50	12.75	12.38	12.71	5465872
2008-12-17	12.66	12.75	12.45	12.51	4724313
2008-12-18	12.58	12.64	12.17	12.27	6054265
2008-12-19	12.34	12.72	12.23	12.42	6684240
2008-12-22	12.53	12.58	12.10	12.34	2883077
2008-12-23	12.43	12.44	11.93	12.03	2727368
2008-12-24	12.05	12.08	11.90	12.07	899878
2008-12-26	12.12	12.15	11.98	12.10	1051588
2008-12-29	12.00	12.12	11.94	12.11	2605459
2008-12-30	12.20	12.45	12.20	12.38	2375175
2008-12-31	12.37	12.67	12.21	12.62	2909012
2009-01-02	12.76	12.93	12.51	12.85	2395317
2009-01-05	12.83	13.23	12.64	13.14	3931594
2009-01-06	13.20	13.34	12.85	12.91	2969885
2009-01-07	12.82	12.91	12.66	12.72	3247828
2009-01-08	12.72	13.09	12.60	13.06	3813227
2009-01-09	13.07	13.22	12.78	12.85	3958637
2009-01-12	12.97	12.97	12.66	12.80	3162706
2009-01-13	12.77	12.77	12.52	12.64	3562787
2009-01-14	12.50	12.61	12.23	12.43	3842531
2009-01-15	12.44	12.55	12.20	12.35	4427509
2009-01-16	12.80	12.92	12.59	12.74	4103743
2009-01-20	12.78	12.90	12.41	12.43	4498718
2009-01-21	12.66	12.66	12.32	12.59	4059596
2009-01-22	12.51	12.89	12.29	12.75	4604514
2009-01-23	12.51	13.04	12.50	12.98	4929586
2009-01-26	13.11	13.60	12.97	13.47	5222965
2009-01-27	13.50	13.65	13.33	13.60	3267662
2009-01-28	13.80	13.80	13.51	13.72	3264298
2009-01-29	13.66	13.92	13.45	13.64	3518716
2009-01-30	13.77	13.77	13.28	13.38	3603358
2009-02-02	13.25	13.88	13.21	13.83	4979907
2009-02-03	13.88	14.10	13.73	14.00	3724876
2009-02-04	14.02	14.27	13.82	13.98	4686508
2009-02-05	13.91	14.36	13.84	14.30	5221719
2009-02-06	13.85	14.44	13.85	14.39	5117395
2009-02-09	14.50	14.53	14.03	14.21	2541502
2009-02-10	14.06	14.21	13.45	13.52	5199898
2009-02-11	13.47	13.52	13.10	13.16	4381844
2009-02-12	12.98	13.27	12.86	13.22	4947221
2009-02-13	13.10	13.40	13.10	13.13	4029496
2009-02-17	12.99	13.02	12.54	12.56	4580566
2009-02-18	12.62	12.65	12.19	12.24	7274525
2009-02-19	12.32	12.47	12.07	12.19	5901912
2009-02-20	12.03	12.15	11.56	11.83	5377091
2009-02-23	11.83	12.03	11.59	11.66	6936083
2009-02-24	11.77	11.97	11.55	11.88	5491545
2009-02-25	11.79	11.79	9.86	10.52	18894747
2009-02-26	10.84	11.45	10.52	10.60	7781915
2009-02-27	10.55	10.59	10.20	10.32	7742229
2009-03-02	10.17	10.28	9.61	9.64	5903298
2009-03-03	9.75	10.05	9.12	9.18	5769849
2009-03-04	9.37	9.67	9.20	9.52	3475879
2009-03-05	9.35	9.46	8.83	8.95	4635088
2009-03-06	9.01	9.49	8.66	8.88	4882070
2009-03-09	8.78	9.20	8.75	9.06	8693268
2009-03-10	9.23	9.43	9.10	9.30	3292133
2009-03-11	9.40	9.47	9.11	9.30	6291082
2009-03-12	9.31	9.86	9.24	9.74	5535848
2009-03-13	9.80	10.24	9.80	10.14	7139568
2009-03-16	10.24	10.54	10.10	10.10	6669585
2009-03-17	10.18	10.37	9.97	10.21	6014983
2009-03-18	10.17	10.55	9.97	10.42	6397245
2009-03-19	10.38	10.49	10.29	10.39	3292377
2009-03-20	10.55	10.68	10.39	10.47	6034772
2009-03-23	10.56	10.79	10.44	10.79	5061437
2009-03-24	10.70	10.80	10.41	10.44	3632017
2009-03-25	10.53	10.60	10.09	10.29	4348421
2009-03-26	10.48	10.48	10.15	10.32	4466429
2009-03-27	10.22	10.28	10.13	10.17	2155938
2009-03-30	10.00	10.20	9.92	10.11	5689392
2009-03-31	10.28	10.65	10.19	10.43	6127931
2009-04-01	10.30	10.34	9.93	10.28	3478138
2009-04-02	10.34	10.61	10.28	10.46	3123474
2009-04-03	10.46	10.59	10.34	10.56	2574475
2009-04-06	10.55	10.71	10.40	10.49	2786262
2009-04-07	10.40	10.51	10.27	10.30	2316934
2009-04-08	10.31	10.39	10.18	10.26	3630224
2009-04-09	10.49	10.52	10.16	10.23	3217619
2009-04-13	10.21	10.30	10.10	10.18	2367261
2009-04-14	10.10	10.24	10.02	10.12	3875533
2009-04-15	10.24	10.28	10.08	10.18	2959606
2009-04-16	10.28	10.33	10.18	10.28	3430903
2009-04-17	10.32	10.57	10.29	10.52	6189855
2009-04-20	10.42	10.48	10.32	10.42	3300358
2009-04-21	10.45	10.58	10.35	10.44	2783895
2009-04-22	10.36	10.50	10.26	10.31	3169119
2009-04-23	10.26	10.34	10.11	10.20	4019665
2009-04-24	10.28	10.37	10.12	10.31	2913034
2009-04-27	10.16	10.73	10.16	10.67	5659741
2009-04-28	10.67	10.85	10.52	10.74	3573747
2009-04-29	10.50	10.75	10.32	10.70	4771944
2009-04-30	10.77	10.80	10.43	10.64	3820400
2009-05-01	10.62	11.01	10.59	11.01	4034747
2009-05-04	11.40	11.40	10.87	10.97	3415261
2009-05-05	10.94	11.02	10.72	10.77	5324207
2009-05-06	10.83	11.05	10.72	10.84	3000112
2009-05-07	10.98	10.98	10.79	10.85	2412578
2009-05-08	10.94	11.17	10.86	10.93	3195853
2009-05-11	10.83	10.96	10.77	10.79	2727317
2009-05-12	10.79	10.89	10.61	10.68	2878392
2009-05-13	10.41	10.65	10.16	10.19	3641420
2009-05-14	10.24	10.32	10.12	10.24	2696722
2009-05-15	10.19	10.24	10.00	10.05	3263797
2009-05-18	10.21	10.37	10.06	10.27	3555133
2009-05-19	10.31	10.47	10.21	10.32	3238385
2009-05-20	10.39	10.42	9.92	9.96	5845692
2009-05-21	9.95	9.98	9.80	9.83	2978593
2009-05-22	9.82	9.97	9.78	9.85	2005355
2009-05-26	9.89	10.07	9.78	10.00	3555545
2009-05-27	10.03	10.06	9.76	9.77	2404419
2009-05-28	9.87	10.15	9.83	10.10	2854468
2009-05-29	10.15	10.18	9.89	10.12	3403504
2009-06-01	10.22	10.40	10.14	10.27	4368591
2009-06-02	10.24	10.32	10.13	10.24	6337299
2009-06-03	10.23	10.26	9.93	10.05	2904886
2009-06-04	10.12	10.12	10.00	10.02	2292831
2009-06-05	10.14	10.14	9.95	9.99	3615579
2009-06-08	10.01	10.26	9.99	10.15	4248670
2009-06-09	10.19	10.23	10.00	10.04	4688912
2009-06-10	10.13	10.24	10.03	10.18	5852968
2009-06-11	10.18	10.67	10.18	10.54	6147062
2009-06-12	10.48	10.73	10.42	10.66	3511872
2009-06-15	10.55	10.63	10.38	10.46	2500668
2009-06-16	10.51	10.59	10.38	10.47	2963965
2009-06-17	10.45	10.61	10.41	10.50	4178835
2009-06-18	10.52	10.77	10.52	10.73	2276594
2009-06-19	10.83	10.95	10.70	10.75	8631905
2009-06-22	10.68	11.16	10.68	11.05	7671771
2009-06-23	11.06	11.10	10.63	10.69	5234147
2009-06-24	10.76	10.86	10.66	10.80	3862014
2009-06-25	10.79	11.10	10.70	11.05	3948382
2009-06-26	11.05	11.11	10.99	11.06	5386469
2009-06-29	11.13	11.24	11.02	11.24	3281423
2009-06-30	11.27	11.40	10.96	11.08	4148237
2009-07-01	11.02	11.33	10.96	11.20	4057073
2009-07-02	11.15	11.18	10.94	10.94	4780762
2009-07-06	10.90	11.19	10.90	11.17	3570779
2009-07-07	11.08	11.20	10.94	10.94	5634424
2009-07-08	11.00	11.07	10.68	10.80	3582149
2009-07-09	10.82	10.86	10.65	10.78	1845322
2009-07-10	10.71	10.95	10.66	10.92	5953336
2009-07-13	10.94	11.12	10.82	11.11	2580468
2009-07-14	11.10	11.21	11.02	11.20	3517043
2009-07-15	11.28	11.30	11.07	11.29	3562845
2009-07-16	11.24	11.28	10.98	11.20	5107310
2009-07-17	11.21	11.25	11.00	11.19	3688568
2009-07-20	11.27	11.43	11.19	11.43	3668222
2009-07-21	11.49	11.57	11.31	11.55	6788134
2009-07-22	11.56	11.64	11.46	11.51	2114324
2009-07-23	11.49	11.80	11.45	11.73	2840139
2009-07-24	11.71	11.88	11.65	11.87	2310237
2009-07-27	11.83	12.00	11.79	11.97	1967066
2009-07-28	11.92	11.92	11.72	11.84	1565241
2009-07-29	11.78	11.87	11.57	11.75	2150271
2009-07-30	11.85	12.09	11.80	12.01	3178517
2009-07-31	11.97	12.13	11.86	12.05	6549340
2009-08-03	12.04	12.20	11.95	12.17	2393176
2009-08-04	12.14	12.30	12.01	12.09	5273999
2009-08-05	12.07	12.29	11.98	12.07	3036809
2009-08-06	12.10	12.21	12.04	12.13	2191337
2009-08-07	12.19	12.44	12.17	12.34	2112858
2009-08-10	12.32	12.46	12.26	12.44	1861666
2009-08-11	12.42	12.62	12.35	12.52	3855227
2009-08-12	12.33	12.47	12.25	12.34	3175159
2009-08-13	12.41	12.43	12.23	12.40	3522443
2009-08-14	12.40	12.50	12.36	12.48	2495533
2009-08-17	12.31	12.63	12.27	12.48	3406648
2009-08-18	12.48	12.59	12.44	12.54	3756428
2009-08-19	12.46	12.65	12.46	12.57	1915460
2009-08-20	12.59	12.70	12.49	12.67	2531058
2009-08-21	12.68	12.88	12.64	12.80	2783775
2009-08-24	12.80	12.88	12.70	12.81	2789610
2009-08-25	12.88	12.94	12.76	12.77	1763805
2009-08-26	12.78	12.85	12.63	12.83	3322452
2009-08-27	12.88	12.89	12.68	12.75	2350537
2009-08-28	12.85	12.85	12.39	12.57	4275993
2009-08-31	12.57	12.58	12.32	12.40	2666099
2009-09-01	12.37	12.50	12.23	12.32	3699825
2009-09-02	12.25	12.31	12.14	12.17	2687714
2009-09-03	12.19	12.21	11.99	12.12	3318426
2009-09-04	12.15	12.18	11.98	12.07	3553617
2009-09-08	12.16	12.17	12.02	12.13	2593019
2009-09-09	12.16	12.32	12.10	12.21	5576044
2009-09-10	11.97	12.37	11.91	12.13	6575845
2009-09-11	12.17	12.58	12.12	12.45	27519664
2009-09-14	12.66	12.66	12.36	12.53	7256735
2009-09-15	12.59	12.72	12.44	12.69	4995939
2009-09-16	12.75	12.79	12.52	12.77	4943332
2009-09-17	12.75	12.80	12.43	12.49	7754510
2009-09-18	12.52	12.59	12.42	12.49	7138892
2009-09-21	12.47	12.60	12.35	12.50	2795910
2009-09-22	12.50	12.59	12.37	12.48	3570323
2009-09-23	12.49	12.57	12.36	12.38	3932911
2009-09-24	12.40	12.49	12.23	12.26	2990173
2009-09-25	12.24	12.34	12.17	12.25	3014261
2009-09-28	12.27	12.52	12.26	12.49	2195550
2009-09-29	12.50	12.62	12.45	12.60	3621175
2009-09-30	12.59	12.64	12.35	12.43	6102893
2009-10-01	12.38	12.49	12.24	12.29	5053223
2009-10-02	12.20	12.28	12.10	12.22	3251285
2009-10-05	12.27	12.40	12.12	12.36	3090294
2009-10-06	12.34	12.46	12.26	12.38	3926530
2009-10-07	12.39	12.47	12.31	12.35	2938029
2009-10-08	12.36	12.59	12.35	12.53	3700989
2009-10-09	12.54	12.69	12.50	12.67	2575320
2009-10-12	12.60	12.81	12.60	12.77	2576212
2009-10-13	12.80	12.80	12.62	12.68	2843859
2009-10-14	12.72	12.82	12.58	12.73	3301920
2009-10-15	12.74	12.86	12.64	12.85	3444072
2009-10-16	12.74	13.00	12.69	12.94	2875503
2009-10-19	12.94	13.17	12.85	13.09	5533438
2009-10-20	13.09	13.11	12.85	12.93	2588129
2009-10-21	12.93	13.04	12.79	12.79	3600930
2009-10-22	12.76	13.03	12.73	13.00	3755175
2009-10-23	13.03	13.09	12.77	12.85	3391923
2009-10-26	12.89	13.01	12.57	12.70	3264719
2009-10-27	12.74	12.84	12.65	12.71	3735725
2009-10-28	12.65	12.76	12.54	12.60	5061562
2009-10-29	12.65	12.68	12.45	12.59	5791507
2009-10-30	12.54	12.75	12.51	12.60	6276325
2009-11-02	12.64	12.81	12.40	12.54	4755983
2009-11-03	12.53	12.58	12.37	12.48	5064788
2009-11-04	12.53	12.76	12.49	12.58	4225754
2009-11-05	12.65	12.76	12.64	12.74	2276584
2009-11-06	12.70	12.76	12.62	12.74	2377366
2009-11-09	12.81	12.90	12.74	12.89	2804430
2009-11-10	12.88	12.99	12.85	12.94	2999867
2009-11-11	13.00	13.00	12.75	12.82	4042205
2009-11-12	12.57	12.69	12.43	12.45	4076011
2009-11-13	12.46	12.72	12.46	12.63	3561831
2009-11-16	12.70	12.91	12.61	12.87	3536498
2009-11-17	12.89	13.00	12.82	12.88	2120364
2009-11-18	12.88	12.97	12.74	12.85	3021384
2009-11-19	12.85	12.86	12.55	12.73	6606192
2009-11-20	12.69	12.80	12.64	12.77	4125567
2009-11-23	12.90	13.00	12.86	12.98	3374899
2009-11-24	12.97	13.10	12.92	13.03	3183561
2009-11-25	13.06	13.20	13.00	13.19	2637217
2009-11-27	12.94	13.12	12.85	12.96	1002828
2009-11-30	13.01	13.27	12.94	13.27	3668221
2009-12-01	13.37	13.50	13.33	13.47	2602251
2009-12-02	13.50	13.62	13.43	13.58	3319622
2009-12-03	13.63	13.88	13.60	13.80	4282397
2009-12-04	13.90	13.98	13.56	13.77	6559502
2009-12-07	13.74	13.98	13.74	13.88	2820461
2009-12-08	13.85	13.95	13.70	13.88	2615214
2009-12-09	13.89	13.94	13.78	13.89	2577599
2009-12-10	13.98	14.14	13.94	14.00	4618308
2009-12-11	14.07	14.50	13.98	14.45	5022357
2009-12-14	14.60	14.63	14.52	14.57	3078590
2009-12-15	14.59	14.60	14.45	14.53	3247344
2009-12-16	14.54	14.64	14.48	14.59	4610437
2009-12-17	14.53	14.63	14.41	14.46	3115036
2009-12-18	14.54	14.67	14.42	14.55	5459951
2009-12-21	14.65	14.72	14.49	14.65	4445073
2009-12-22	14.70	14.75	14.62	14.70	2970967
2009-12-23	14.71	14.76	14.64	14.70	3648985
2009-12-24	14.72	14.79	14.69	14.77	1247442
2009-12-28	14.82	14.82	14.72	14.81	1865632
2009-12-29	14.81	14.87	14.74	14.76	1705472
2009-12-30	14.69	14.79	14.64	14.69	1730023
2009-12-31	14.63	14.73	14.49	14.51	3111296
2010-01-04	14.59	14.65	14.50	14.52	2239665
2010-01-05	14.56	14.61	14.29	14.41	4227039
2010-01-06	14.45	14.45	14.18	14.27	5716036
2010-01-07	14.30	14.42	14.09	14.41	5962827
2010-01-08	14.33	14.38	14.18	14.24	4050349
2010-01-11	14.30	14.34	14.21	14.34	2174915
2010-01-12	14.32	14.68	14.32	14.43	4563390
2010-01-13	14.42	14.55	14.37	14.55	2294216
2010-01-14	14.57	14.64	14.41	14.62	2262128
2010-01-15	14.55	14.64	14.35	14.61	3405875
2010-01-19	14.63	14.90	14.62	14.82	3809026
2010-01-20	14.75	14.89	14.61	14.86	3133193
2010-01-21	14.83	14.90	14.44	14.56	5705383
2010-01-22	14.51	14.56	14.19	14.20	3879227
2010-01-25	14.36	14.42	14.20	14.33	3653531
2010-01-26	14.30	14.33	14.19	14.20	4317562
2010-01-27	14.26	14.26	13.90	14.08	4590105
2010-01-28	14.11	14.22	13.84	14.10	5906801
2010-01-29	14.11	14.24	13.93	13.95	3918627
2010-02-01	14.01	14.29	13.90	14.26	4989367
2010-02-02	14.30	14.49	14.13	14.46	4657043
2010-02-03	14.44	14.50	14.33	14.38	3609662
2010-02-04	14.32	14.39	13.89	13.89	5717765
2010-02-05	13.88	13.98	13.72	13.92	5084353
2010-02-08	13.98	14.00	13.74	13.75	4410350
2010-02-09	13.89	14.17	13.80	14.01	5162529
2010-02-10	14.02	14.05	13.71	13.83	4420027
2010-02-11	13.67	13.77	13.48	13.74	3952860
2010-02-12	13.64	13.70	13.51	13.65	5529284
2010-02-16	13.70	13.98	13.70	13.95	2975321
2010-02-17	13.96	14.09	13.95	14.06	3407151
2010-02-18	14.05	14.40	14.00	14.39	5963338
2010-02-19	14.34	14.59	14.23	14.53	4373074
2010-02-22	14.53	14.61	14.41	14.45	2310192
2010-02-23	14.40	14.47	14.28	14.31	2839340
2010-02-24	14.32	14.36	13.99	14.21	3171732
2010-02-25	14.05	14.16	13.95	14.10	4075639
2010-02-26	14.04	14.04	13.36	13.38	12626830
2010-03-01	13.47	13.68	13.47	13.60	6794241
2010-03-02	13.66	13.91	13.65	13.83	3806805
2010-03-03	13.92	13.96	13.75	13.77	3725125
2010-03-04	13.83	14.02	13.76	14.02	3937794
2010-03-05	14.01	14.16	14.00	14.01	4250668
2010-03-08	14.02	14.19	14.02	14.15	2968568
2010-03-09	14.15	14.23	14.04	14.11	2637683
2010-03-10	14.14	14.15	14.01	14.12	2847930
2010-03-11	14.17	14.28	14.10	14.28	1936125
2010-03-12	14.34	14.39	14.16	14.24	1616803
2010-03-15	14.25	14.32	14.10	14.23	2251420
2010-03-16	14.21	14.46	14.16	14.43	2335105
2010-03-17	14.50	14.52	14.41	14.46	2584655
2010-03-18	14.52	14.52	14.33	14.41	1757433
2010-03-19	14.43	14.52	14.33	14.43	4085614
2010-03-22	14.38	14.44	14.27	14.28	3552523
2010-03-23	14.28	14.35	14.21	14.30	3383422
2010-03-24	14.25	14.35	14.17	14.19	2031723
2010-03-25	14.23	14.29	14.13	14.13	1783317
2010-03-26	14.21	14.28	14.07	14.19	3173004
2010-03-29	14.24	14.50	14.18	14.47	3443309
2010-03-30	14.42	14.50	14.32	14.44	3417736
2010-03-31	14.37	14.50	14.31	14.36	3647677
2010-04-01	14.37	14.62	14.37	14.50	4110809
2010-04-05	14.56	14.69	14.51	14.64	2402585
2010-04-06	14.60	14.77	14.56	14.74	3617322
2010-04-07	14.76	14.76	14.41	14.47	4859461
2010-04-08	14.38	14.48	14.30	14.37	2889386
2010-04-09	14.46	14.56	14.31	14.50	2459671
2010-04-12	14.58	14.63	14.51	14.53	2088661
2010-04-13	14.55	14.58	14.40	14.50	1615270
2010-04-14	14.51	14.55	14.35	14.52	1372050
2010-04-15	14.57	14.63	14.51	14.62	1575042
2010-04-16	14.59	14.64	14.28	14.32	2915481
2010-04-19	14.27	14.36	14.17	14.25	3239649
2010-04-20	14.30	14.38	14.23	14.36	1942383
2010-04-21	14.34	14.44	14.28	14.38	3213365
2010-04-22	14.34	14.43	14.25	14.36	3452929
2010-04-23	14.38	14.58	14.31	14.57	1494454
2010-04-26	14.53	14.63	14.50	14.55	2709575
2010-04-27	14.45	14.53	14.18	14.18	2608327
2010-04-28	14.26	14.39	14.16	14.34	2303673
2010-04-29	14.43	14.49	14.35	14.39	3376963
2010-04-30	14.44	14.65	14.36	14.36	4300726
2010-05-03	14.44	14.63	14.42	14.57	2917259
2010-05-04	14.46	14.60	14.30	14.34	4552201
2010-05-05	14.40	14.65	14.29	14.38	6588649
2010-05-06	14.39	14.39	0.01	13.88	9331148
2010-05-07	13.87	14.04	13.38	13.75	7085416
2010-05-10	14.18	14.43	13.94	14.14	5670133
2010-05-11	14.00	14.38	13.99	14.18	5573383
2010-05-12	14.08	14.41	13.90	14.29	6556019
2010-05-13	14.26	14.51	14.18	14.25	3814957
2010-05-14	14.19	14.31	14.01	14.15	4945234
2010-05-17	14.18	14.24	13.89	14.18	3196644
2010-05-18	14.25	14.35	13.94	13.98	5675386
2010-05-19	13.87	13.97	13.62	13.76	6158327
2010-05-20	13.52	13.62	13.24	13.27	7340174
2010-05-21	13.14	13.36	12.95	13.33	5127831
2010-05-24	13.30	13.44	13.18	13.20	2655930
2010-05-25	12.93	13.06	12.75	13.06	6941836
2010-05-26	13.16	13.36	13.04	13.15	5641297
2010-05-27	13.31	13.54	13.28	13.52	2918071
2010-05-28	13.55	13.81	13.54	13.62	5267669
2010-06-01	13.54	13.63	13.26	13.28	3010493
2010-06-02	13.36	13.58	13.29	13.58	3166371
2010-06-03	13.57	13.76	13.57	13.72	2551020
2010-06-04	13.48	13.59	13.14	13.20	5225017
2010-06-07	13.24	13.49	13.20	13.29	6318009
2010-06-08	13.25	13.35	13.19	13.33	7408557
2010-06-09	13.21	13.24	12.87	12.90	9511919
2010-06-10	13.17	13.31	13.03	13.16	32234080
2010-06-11	13.12	13.27	13.05	13.27	4659258
2010-06-14	13.35	13.52	13.28	13.34	4381871
2010-06-15	13.44	13.62	13.41	13.60	3559021
2010-06-16	13.50	13.86	13.43	13.78	4091016
2010-06-17	13.79	13.95	13.71	13.95	2925466
2010-06-18	13.96	14.03	13.88	14.01	4313369
2010-06-21	14.10	14.15	13.90	13.99	2854108
2010-06-22	13.98	14.04	13.62	13.64	4185872
2010-06-23	13.68	13.75	13.43	13.52	2636157
2010-06-24	13.50	13.71	13.47	13.54	3409451
2010-06-25	13.58	13.66	13.40	13.52	7757099
2010-06-28	13.59	13.80	13.50	13.72	2736897
2010-06-29	13.62	13.66	13.23	13.31	4751599
2010-06-30	13.26	13.44	13.11	13.16	5145769
2010-07-01	13.11	13.20	12.96	13.06	5208828
2010-07-02	13.11	13.13	12.96	13.03	3335978
2010-07-06	13.20	13.36	13.08	13.24	9079323
2010-07-07	13.25	13.71	13.25	13.71	4308985
2010-07-08	13.74	13.97	13.66	13.97	5752519
2010-07-09	13.94	14.07	13.87	14.05	2345370
2010-07-12	13.98	14.08	13.91	14.07	2380546
2010-07-13	14.19	14.32	14.10	14.19	3641924
2010-07-14	14.18	14.27	13.98	14.18	4428790
2010-07-15	14.20	14.33	14.07	14.30	2935386
2010-07-16	14.19	14.26	13.90	13.93	2974931
2010-07-19	14.01	14.10	13.88	14.05	3477702
2010-07-20	13.87	14.19	13.87	14.17	2453364
2010-07-21	14.18	14.23	13.82	13.91	2413303
2010-07-22	14.00	14.26	13.93	14.19	2233040
2010-07-23	14.16	14.28	14.06	14.25	2279764
2010-07-26	14.26	14.40	14.25	14.40	2675449
2010-07-27	14.41	14.61	14.34	14.60	3969988
2010-07-28	14.56	14.58	14.45	14.54	2560730
2010-07-29	14.62	14.64	14.21	14.33	3304344
2010-07-30	14.24	14.33	14.12	14.23	3189513
2010-08-02	14.36	14.59	14.36	14.53	2645813
2010-08-03	14.50	14.62	14.41	14.46	3062717
2010-08-04	14.50	14.75	14.32	14.73	4976783
2010-08-05	14.70	14.81	14.60	14.81	2829797
2010-08-06	14.71	14.84	14.51	14.84	3210308
2010-08-09	14.89	15.00	14.83	14.96	3418222
2010-08-10	14.87	15.08	14.67	15.06	4046787
2010-08-11	14.89	14.89	14.69	14.74	3431374
2010-08-12	14.39	14.58	14.19	14.48	3209184
2010-08-13	14.44	14.67	14.44	14.50	3285791
2010-08-16	14.43	14.59	14.29	14.50	2584849
2010-08-17	14.60	14.90	14.55	14.78	3413414
2010-08-18	14.77	14.82	14.48	14.72	3875278
2010-08-19	14.67	14.67	14.37	14.49	3235063
2010-08-20	14.36	14.58	14.34	14.55	2375162
2010-08-23	14.63	14.74	14.52	14.55	7254672
2010-08-24	14.43	14.79	14.40	14.67	3762510
2010-08-25	14.60	14.81	14.59	14.77	4379719
2010-08-26	14.83	14.84	14.57	14.62	2758141
2010-08-27	14.74	14.97	14.54	14.96	3883651
2010-08-30	14.86	14.96	14.66	14.67	3275529
2010-08-31	14.65	14.90	14.54	14.79	4646011
2010-09-01	14.93	15.18	14.85	15.12	4174711
2010-09-02	15.15	15.15	14.92	15.06	3334827
2010-09-03	15.11	15.26	15.07	15.26	2577144
2010-09-07	15.26	15.36	15.13	15.27	4005525
2010-09-08	15.33	15.34	15.02	15.06	3871466
2010-09-09	15.22	15.32	15.16	15.21	1927239
2010-09-10	15.30	15.35	15.11	15.20	5049509
2010-09-13	15.33	15.34	15.15	15.26	3409263
2010-09-14	15.27	15.37	15.13	15.25	4614209
2010-09-15	15.23	15.27	15.07	15.12	4124176
2010-09-16	15.07	15.18	14.98	14.99	4211770
2010-09-17	15.07	15.12	14.91	15.03	5111547
2010-09-20	15.15	15.39	15.05	15.38	4101825
2010-09-21	15.40	15.55	15.32	15.36	6046769
2010-09-22	15.34	15.56	15.34	15.41	3875613
2010-09-23	15.31	15.47	15.24	15.24	4188059
2010-09-24	15.41	15.73	15.41	15.65	4592724
2010-09-27	15.69	15.81	15.57	15.72	4200725
2010-09-28	15.80	15.85	15.59	15.84	4600503
2010-09-29	15.81	15.84	15.64	15.76	2083696
2010-09-30	15.85	15.98	15.70	15.72	5474676
2010-10-01	15.84	16.01	15.73	15.90	3715420
2010-10-04	15.90	15.97	15.69	15.78	3258648
2010-10-05	15.88	16.05	15.84	16.03	2607247
2010-10-06	16.02	16.05	15.79	15.89	3123209
2010-10-07	15.97	16.06	15.86	16.00	2206275
2010-10-08	16.03	16.13	15.98	16.09	2697487
2010-10-11	16.14	16.23	16.05	16.16	3309128
2010-10-12	16.11	16.18	16.00	16.08	2716659
2010-10-13	16.16	16.18	15.96	15.99	4553741
2010-10-14	15.99	16.11	15.88	15.96	2947714
2010-10-15	16.11	16.13	16.00	16.13	2754494
2010-10-18	16.16	16.26	16.11	16.15	6361414
2010-10-19	16.00	16.24	16.00	16.15	5188473
2010-10-20	16.15	16.46	16.14	16.39	6131104
2010-10-21	16.45	16.56	16.28	16.39	3227025
2010-10-22	16.40	16.53	16.23	16.42	5545024
2010-10-25	16.54	16.59	16.35	16.40	1975126
2010-10-26	16.37	16.56	16.35	16.42	3866425
2010-10-27	16.31	16.43	16.20	16.42	2934265
2010-10-28	16.42	16.55	16.28	16.39	4175867
2010-10-29	16.41	16.62	16.31	16.56	3930122
2010-11-01	16.66	16.74	16.40	16.55	2532756
2010-11-02	16.76	16.88	16.72	16.77	3985664
2010-11-03	16.81	16.82	16.59	16.72	3864821
2010-11-04	16.90	17.00	16.81	16.92	5654275
2010-11-05	16.86	16.92	16.55	16.68	7082627
2010-11-08	16.63	16.64	16.40	16.55	5042787
2010-11-09	16.56	16.69	16.51	16.60	4078484
2010-11-10	16.59	16.59	16.46	16.58	3321317
2010-11-11	16.49	16.62	16.48	16.59	4154184
2010-11-12	16.41	16.41	16.07	16.11	6524184
2010-11-15	16.20	16.29	16.17	16.22	2734871
2010-11-16	16.16	16.21	15.75	15.88	4574901
2010-11-17	15.94	15.95	15.66	15.69	5196041
2010-11-18	15.84	15.89	15.77	15.85	2321678
2010-11-19	15.88	15.90	15.64	15.82	3691549
2010-11-22	15.82	15.91	15.72	15.87	2583636
2010-11-23	15.76	15.83	15.64	15.76	2804045
2010-11-24	15.91	15.95	15.82	15.92	1956064
2010-11-26	15.91	15.92	15.73	15.79	1486035
2010-11-29	15.68	15.69	15.44	15.60	3034386
2010-11-30	15.50	15.64	15.48	15.63	3720166
2010-12-01	15.78	15.83	15.65	15.76	3063689
2010-12-02	15.73	15.87	15.64	15.84	2317576
2010-12-03	15.82	15.92	15.67	15.90	6587752
2010-12-06	15.87	15.87	15.66	15.66	4348350
2010-12-07	15.86	15.88	15.62	15.64	3619243
2010-12-08	15.64	15.75	15.53	15.63	2491800
2010-12-09	15.68	15.77	15.58	15.75	2800702
2010-12-10	15.83	15.99	15.74	15.84	4786768
2010-12-13	15.98	16.04	15.90	15.93	2655669
2010-12-14	15.99	16.17	15.97	16.10	2726083
2010-12-15	16.06	16.07	15.81	15.86	2637435
2010-12-16	15.91	15.93	15.74	15.90	2785052
2010-12-17	15.85	15.91	15.74	15.87	3709334
2010-12-20	16.00	16.05	15.84	15.91	3136341
2010-12-21	15.94	16.05	15.87	15.88	2400629
2010-12-22	15.89	15.98	15.87	15.88	2473648
2010-12-23	15.88	15.94	15.81	15.90	1628229
2010-12-27	15.85	15.95	15.70	15.90	1393720
2010-12-28	15.95	15.95	15.81	15.85	2191707
2010-12-29	15.84	15.92	15.83	15.83	1190724
2010-12-30	15.84	15.88	15.71	15.76	1697913
2010-12-31	15.76	15.79	15.71	15.72	1416583
2011-01-03	15.81	15.83	15.72	15.80	3048303
2011-01-04	15.79	15.91	15.68	15.83	2851338
2011-01-05	15.81	15.85	15.72	15.77	2444382
2011-01-06	15.74	15.77	15.57	15.61	3604950
2011-01-07	15.67	15.74	15.52	15.68	5801882
2011-01-10	15.59	15.74	15.48	15.74	3210876
2011-01-11	15.76	15.77	15.62	15.63	3714897
2011-01-12	15.73	15.82	15.66	15.77	2998947
2011-01-13	15.78	15.83	15.71	15.77	2160878
2011-01-14	15.77	15.80	15.63	15.70	2404245
2011-01-18	15.74	15.79	15.65	15.74	2894273
2011-01-19	15.77	15.84	15.70	15.82	2886871
2011-01-20	15.82	16.21	15.82	15.94	4982551
2011-01-21	16.04	16.06	15.89	15.90	5661786
2011-01-24	15.90	16.10	15.84	16.09	7374902
2011-01-25	16.02	16.15	16.01	16.15	3148373
2011-01-26	16.12	16.16	16.05	16.11	1780159
2011-01-27	16.13	16.20	16.06	16.15	2717435
2011-01-28	16.16	16.17	15.92	16.03	3912776
2011-01-31	16.09	16.26	16.00	16.15	4689469
2011-02-01	16.23	16.27	16.17	16.25	3182526
2011-02-02	16.20	16.26	16.07	16.07	2436620
2011-02-03	16.08	16.19	16.01	16.16	8150953
2011-02-04	16.19	16.20	16.00	16.14	6956025
2011-02-07	16.18	16.35	16.15	16.34	10423505
2011-02-08	16.31	16.35	16.22	16.24	2291308
2011-02-09	16.17	16.19	16.01	16.10	2947264
2011-02-10	16.09	16.21	16.02	16.13	2291341
2011-02-11	16.04	16.29	16.03	16.19	2858158
2011-02-14	16.04	16.04	15.82	15.88	3246629
2011-02-15	15.83	16.01	15.80	15.96	3311961
2011-02-16	16.00	16.06	15.86	15.92	2156352
2011-02-17	15.86	15.94	15.83	15.91	2038700
2011-02-18	15.90	15.91	15.81	15.90	2833694
2011-02-22	15.76	15.90	15.72	15.78	2085035
2011-02-23	15.76	15.83	15.54	15.54	4143160
2011-02-24	15.53	15.65	15.40	15.47	4854605
2011-02-25	15.55	15.69	15.47	15.68	3380601
2011-02-28	15.70	15.97	15.60	15.86	4046649
2011-03-01	15.84	16.10	15.63	15.64	5873963
2011-03-02	15.36	15.78	15.35	15.76	5699609
2011-03-03	15.82	15.97	15.77	15.92	4605731
2011-03-04	15.90	15.95	15.70	15.88	3500113
2011-03-07	15.91	16.09	15.80	15.82	3305697
2011-03-08	15.83	16.13	15.81	16.10	2934561
2011-03-09	16.04	16.25	16.04	16.24	2952985
2011-03-10	16.15	16.19	15.94	16.02	4925776
2011-03-11	16.07	16.15	15.99	16.10	2865054
2011-03-14	15.99	16.01	15.67	15.75	9339503
2011-03-15	15.40	15.72	15.40	15.58	6699184
2011-03-16	15.52	15.58	15.24	15.32	5611687
2011-03-17	15.53	15.53	15.09	15.20	10244552
2011-03-18	15.28	16.73	15.18	16.67	28390392
2011-03-21	17.02	17.22	16.86	17.10	13796154
2011-03-22	17.12	17.21	16.87	16.89	6194382
2011-03-23	16.90	17.02	16.79	16.96	5099705
2011-03-24	17.02	17.20	16.92	17.17	3925252
2011-03-25	17.16	17.37	17.08	17.13	3853446
2011-03-28	17.23	17.45	17.14	17.17	3354555
2011-03-29	17.19	17.32	17.08	17.29	2497222
2011-03-30	17.40	17.76	17.33	17.68	3849100
2011-03-31	17.66	17.75	17.56	17.56	2982134
2011-04-01	17.72	17.88	17.67	17.75	2221544
2011-04-04	18.05	18.05	17.79	17.91	3301213
2011-04-05	17.81	17.92	17.63	17.68	3032045
2011-04-06	17.77	17.83	17.66	17.71	2418932
2011-04-07	17.72	17.72	17.48	17.49	3974007
2011-04-08	17.60	17.70	17.37	17.50	2967155
2011-04-11	17.48	17.50	17.21	17.32	3790926
2011-04-12	17.23	17.27	17.10	17.23	3880365
2011-04-13	17.28	17.52	17.28	17.32	4280810
2011-04-14	17.17	17.74	17.17	17.64	5047768
2011-04-15	17.77	17.93	17.60	17.88	4858600
2011-04-18	17.73	17.83	17.51	17.82	4155123
2011-04-19	17.84	17.90	17.74	17.81	4321440
2011-04-20	18.00	18.16	17.88	18.11	3993891
2011-04-21	18.16	18.28	18.08	18.28	3637543
2011-04-25	18.17	18.30	18.14	18.26	2554194
2011-04-26	18.25	18.30	18.15	18.27	4513562
2011-04-27	18.26	18.40	18.22	18.34	4361007
2011-04-28	18.35	18.49	18.21	18.46	4593046
2011-04-29	18.50	18.62	18.38	18.60	2140248
2011-05-02	18.68	18.77	18.52	18.59	3463163
2011-05-03	18.54	18.74	18.47	18.65	3334648
2011-05-04	18.60	18.71	18.36	18.49	3903560
2011-05-05	18.54	18.83	18.37	18.60	5852828
2011-05-06	18.75	18.81	18.64	18.72	4975726
2011-05-09	18.71	18.93	18.66	18.91	3187762
2011-05-10	18.90	19.35	18.89	19.26	3878481
2011-05-11	19.23	19.24	18.80	19.11	4144296
2011-05-12	18.94	18.95	18.78	18.90	4796694
2011-05-13	18.90	18.96	18.60	18.73	4485917
2011-05-16	18.70	18.76	18.58	18.69	3918354
2011-05-17	18.63	18.84	18.59	18.63	3240537
2011-05-18	18.70	18.99	18.62	18.98	4678260
2011-05-19	19.02	19.07	18.87	19.00	2598329
2011-05-20	18.99	19.09	18.82	18.96	2847969
2011-05-23	18.74	18.90	18.67	18.73	2955647
2011-05-24	18.79	18.91	18.70	18.75	4684545
2011-05-25	18.70	19.08	18.65	18.97	5438698
2011-05-26	18.94	19.07	18.80	19.02	2960702
2011-05-27	19.10	19.39	18.95	19.08	5035416
2011-05-31	19.23	19.37	19.17	19.33	5037010
2011-06-01	19.56	19.57	19.20	19.24	5615182
2011-06-02	19.18	19.42	19.11	19.35	7362992
2011-06-03	19.17	19.32	19.08	19.09	7129748
2011-06-06	19.04	19.17	18.93	19.09	5117898
2011-06-07	19.18	19.21	19.06	19.09	5477137
2011-06-08	19.09	19.13	18.89	18.90	8723038
2011-06-09	18.93	18.96	18.75	18.82	5088176
2011-06-10	18.80	19.15	18.76	18.86	6469157
2011-06-13	18.90	18.90	18.61	18.72	4088181
2011-06-14	18.82	18.90	18.71	18.84	3437360
2011-06-15	18.75	18.85	18.44	18.49	5163276
2011-06-16	18.50	18.79	18.50	18.66	4127395
2011-06-17	18.77	18.92	18.69	18.74	3901149
2011-06-20	18.73	18.85	18.64	18.83	2605697
2011-06-21	18.90	19.11	18.84	19.00	3308708
2011-06-22	19.00	19.10	18.88	19.02	5535219
2011-06-23	18.85	18.89	18.47	18.76	5344391
2011-06-24	18.81	19.22	18.76	18.95	8528526
2011-06-27	19.16	19.22	19.03	19.12	3549676
2011-06-28	19.21	19.29	19.12	19.24	2787081
2011-06-29	19.28	19.39	19.26	19.34	4772338
2011-06-30	19.40	19.51	19.24	19.35	4932678
2011-07-01	19.44	19.81	19.36	19.79	2995114
2011-07-05	19.67	19.80	19.57	19.75	3043638
2011-07-06	19.69	19.81	19.58	19.81	3185365
2011-07-07	19.95	19.95	19.76	19.80	2605420
2011-07-08	19.62	19.75	19.53	19.75	2067429
2011-07-11	19.54	19.55	19.27	19.29	2848724
2011-07-12	19.21	19.66	19.20	19.45	4057019
2011-07-13	19.50	19.61	19.33	19.40	3103859
2011-07-14	19.41	19.61	19.27	19.31	3182677
2011-07-15	19.36	19.43	19.14	19.39	4334622
2011-07-18	19.29	19.41	19.17	19.40	3280199
2011-07-19	19.50	19.74	19.34	19.71	3250947
2011-07-20	19.81	20.18	19.76	20.12	5057229
2011-07-21	20.26	20.36	20.18	20.28	3395794
2011-07-22	20.34	20.34	20.03	20.26	2613141
2011-07-25	19.90	20.18	19.90	20.10	3028064
2011-07-26	20.14	20.14	20.00	20.05	2598846
2011-07-27	19.98	20.14	19.98	20.05	3711809
2011-07-28	20.11	20.12	19.75	19.79	4255620
2011-07-29	19.62	19.86	19.41	19.58	4650073
2011-08-01	19.78	19.78	19.40	19.56	4868917
2011-08-02	19.45	19.68	19.29	19.29	3409428
2011-08-03	19.40	19.43	18.95	19.32	4134111
2011-08-04	19.12	19.27	18.36	18.45	8191137
2011-08-05	18.74	18.86	18.10	18.54	9523209
2011-08-08	18.20	18.35	17.11	17.24	9447230
2011-08-09	17.49	18.36	17.13	18.35	8608126
2011-08-10	18.08	18.69	17.87	18.23	9403009
2011-08-11	18.23	19.36	18.20	19.13	6120613
2011-08-12	19.02	19.13	18.59	18.70	3330179
2011-08-15	18.91	19.54	18.87	19.54	3823117
2011-08-16	19.34	19.41	19.06	19.35	3278238
2011-08-17	19.46	19.74	19.39	19.44	2887118
2011-08-18	19.09	19.23	18.71	18.85	6273400
2011-08-19	18.67	19.07	18.62	18.73	3932886
2011-08-22	19.02	19.10	18.53	18.66	3951912
2011-08-23	18.94	19.24	18.61	19.21	9616260
2011-08-24	19.25	19.72	19.15	19.57	7385653
2011-08-25	19.70	19.70	19.02	19.24	4676922
2011-08-26	19.16	19.55	18.72	19.55	4473014
2011-08-29	19.80	19.91	19.56	19.83	5472708
2011-08-30	19.81	19.98	19.70	19.88	5133459
2011-08-31	19.99	20.14	19.88	20.01	4343003
2011-09-01	20.11	20.14	19.79	19.79	5325557
2011-09-02	19.39	19.63	19.39	19.45	3498348
2011-09-06	19.06	19.23	18.84	19.23	4988142
2011-09-07	19.44	19.61	19.29	19.61	4369448
2011-09-08	19.54	20.24	19.51	20.01	5641722
2011-09-09	19.76	19.79	19.27	19.52	5013749
2011-09-12	19.27	19.54	19.10	19.54	4182167
2011-09-13	19.52	19.85	19.26	19.83	3773091
2011-09-14	19.86	20.15	19.49	19.91	4426020
2011-09-15	20.05	20.08	19.71	19.88	4806828
2011-09-16	20.02	20.14	19.86	19.93	4668000
2011-09-19	19.62	20.04	19.56	19.97	2563128
2011-09-20	19.99	20.45	19.85	20.13	3342823
2011-09-21	20.07	20.13	19.34	19.36	4145483
2011-09-22	18.91	18.95	18.53	18.71	6104373
2011-09-23	18.63	19.07	18.56	18.97	3938711
2011-09-26	19.11	19.24	18.86	19.24	3979434
2011-09-27	19.57	19.66	19.14	19.23	4623771
2011-09-28	19.22	19.42	19.08	19.12	4239317
2011-09-29	19.47	20.39	19.38	19.96	10296657
2011-09-30	19.78	20.10	19.62	19.62	5595117
2011-10-03	19.60	19.92	19.17	19.18	4663738
2011-10-04	18.97	19.58	18.70	19.57	7174753
2011-10-05	19.57	19.74	19.21	19.71	3237542
2011-10-06	19.72	20.13	19.58	20.13	3631544
2011-10-07	20.25	20.25	19.75	19.93	3641310
2011-10-10	20.19	20.50	20.19	20.50	3021937
2011-10-11	20.37	20.38	19.97	20.05	6191050
2011-10-12	20.18	20.22	19.87	19.88	5419154
2011-10-13	19.83	20.10	19.78	20.07	2820589
2011-10-14	20.29	20.38	20.13	20.35	3359041
2011-10-17	20.33	20.60	20.24	20.51	3798518
2011-10-18	20.47	20.91	20.19	20.73	4629110
2011-10-19	20.76	21.12	20.58	20.67	5044120
2011-10-20	20.76	21.03	20.70	20.94	3971383
2011-10-21	21.18	21.33	20.99	21.23	3773953
2011-10-24	21.21	21.39	21.13	21.25	2917096
2011-10-25	21.22	21.33	20.89	20.91	3931313
2011-10-26	21.15	21.20	20.82	21.02	8685621
2011-10-27	21.30	21.39	21.13	21.25	8408561
2011-10-28	21.20	21.35	21.11	21.29	4019322
2011-10-31	21.19	21.23	20.83	20.84	5173708
2011-11-01	20.31	20.60	20.19	20.23	4751018
2011-11-02	20.51	21.47	19.68	20.08	12063892
2011-11-03	20.01	20.36	19.95	20.30	6163805
2011-11-04	20.16	20.41	20.07	20.31	4642707
2011-11-07	20.37	20.42	20.10	20.35	2806377
2011-11-08	20.35	20.39	20.04	20.17	5022456
2011-11-09	19.92	20.04	19.49	19.58	6303196
2011-11-10	19.78	19.86	19.33	19.55	6781202
2011-11-11	19.76	19.85	19.67	19.80	5011210
2011-11-14	19.52	19.56	19.05	19.25	6501060
2011-11-15	19.12	19.67	19.01	19.60	6488546
2011-11-16	19.47	19.59	19.24	19.27	3475033
2011-11-17	19.30	19.51	19.16	19.36	4093311
2011-11-18	19.44	19.51	19.30	19.36	2381701
2011-11-21	19.13	19.20	18.86	19.01	2669542
2011-11-22	19.03	19.11	18.83	18.90	2890785
2011-11-23	18.76	18.80	18.59	18.68	2832502
2011-11-25	18.60	18.77	18.59	18.59	1222218
2011-11-28	19.00	19.15	18.84	18.97	2826730
2011-11-29	19.07	19.30	19.06	19.22	2714789
2011-11-30	19.66	19.92	19.51	19.90	5235765
2011-12-01	19.82	19.95	19.77	19.80	2799094
2011-12-02	19.93	19.96	19.61	19.63	2762381
2011-12-05	19.89	19.96	19.68	19.79	2981266
2011-12-06	19.86	19.91	19.67	19.68	3351098
2011-12-07	19.60	19.90	19.53	19.80	3166012
2011-12-08	19.75	19.77	19.34	19.42	2970355
2011-12-09	19.53	19.87	19.45	19.83	4504606
2011-12-12	19.62	19.67	19.22	19.44	2725123
2011-12-13	19.55	19.62	19.12	19.20	4004813
2011-12-14	19.14	19.26	18.74	18.76	5812387
2011-12-15	18.88	19.17	18.79	19.10	3406229
2011-12-16	19.17	19.35	19.15	19.22	4881729
2011-12-19	19.33	19.39	19.04	19.10	2353379
2011-12-20	19.26	19.57	19.23	19.52	2559331
2011-12-21	19.54	19.76	19.43	19.76	2590692
2011-12-22	19.83	19.99	19.70	19.92	2291728
2011-12-23	19.98	20.23	19.91	20.22	1333664
2011-12-27	20.18	20.33	20.12	20.31	1332411
2011-12-28	20.37	20.46	20.12	20.17	1752574
2011-12-29	20.16	20.27	20.12	20.23	1605105
2011-12-30	20.30	20.31	20.07	20.09	1591764
2012-01-03	20.31	20.35	19.84	19.89	1898518
2012-01-04	19.81	20.08	19.73	19.79	2595183
2012-01-05	19.69	19.86	19.60	19.80	3991131
2012-01-06	19.77	19.84	19.50	19.54	3143537
2012-01-09	19.55	19.72	19.53	19.70	1882292
2012-01-10	19.85	19.89	19.52	19.55	3022774
2012-01-11	19.53	19.57	19.29	19.32	1787065
2012-01-12	19.41	19.45	19.12	19.16	3250450
2012-01-13	19.08	19.19	18.98	19.09	2839834
2012-01-17	19.31	19.38	19.01	19.13	5639132
2012-01-18	19.09	19.13	18.88	18.94	3455347
2012-01-19	18.91	18.93	18.41	18.43	5535165
2012-01-20	18.74	18.82	18.43	18.81	10466488
2012-01-23	18.85	18.92	18.73	18.74	4067739
2012-01-24	18.41	18.64	18.32	18.58	3946396
2012-01-25	18.51	18.76	18.35	18.72	4906967
2012-01-26	18.80	18.86	18.43	18.48	5567995
2012-01-27	18.48	18.48	18.13	18.23	5903011
2012-01-30	18.18	18.40	18.07	18.34	6976372
2012-01-31	18.37	18.56	18.22	18.47	5289794
2012-02-01	18.58	18.86	18.55	18.68	4573042
2012-02-02	18.66	18.75	18.53	18.58	2633094
2012-02-03	18.93	19.04	18.72	18.88	6469824
2012-02-06	18.85	18.89	18.66	18.77	3095980
2012-02-07	18.71	18.97	18.61	18.87	4641654
2012-02-08	18.87	18.92	18.80	18.89	6018585
2012-02-09	18.90	18.92	18.76	18.84	12612947
2012-02-10	18.76	18.92	18.72	18.91	12539815
2012-02-13	19.00	19.07	18.85	18.86	3753585
2012-02-14	18.60	18.73	18.52	18.63	4435556
2012-02-15	18.63	18.94	18.47	18.84	8915698
2012-02-16	18.82	19.01	18.75	18.85	10510764
2012-02-17	18.85	19.24	18.77	18.98	7526999
2012-02-21	19.04	19.13	18.89	18.95	4441831
2012-02-22	18.95	19.07	18.74	18.79	3276040
2012-02-23	18.79	18.89	18.74	18.83	2273852
2012-02-24	18.84	18.92	18.73	18.80	2272685
2012-02-27	18.75	18.80	18.55	18.62	4152199
2012-02-28	18.62	18.72	18.47	18.52	7224195
2012-02-29	18.59	19.68	18.59	19.49	19687603
2012-03-01	19.38	19.41	19.14	19.36	7966135
2012-03-02	19.30	19.57	19.25	19.53	4673267
2012-03-05	19.32	19.45	19.11	19.31	6250191
2012-03-06	19.13	19.28	19.06	19.16	3337961
2012-03-07	19.13	19.47	19.07	19.29	8125266
2012-03-08	19.36	19.48	19.21	19.42	7696083
2012-03-09	19.44	19.46	19.24	19.26	4015236
2012-03-12	19.32	19.44	19.13	19.37	3511960
2012-03-13	19.41	19.48	19.28	19.47	3399813
2012-03-14	19.44	19.44	19.10	19.14	4846748
2012-03-15	19.20	19.29	18.96	19.22	5229341
2012-03-16	19.21	19.27	19.04	19.07	3677234
2012-03-19	19.08	19.17	18.93	18.94	3266156
2012-03-20	18.88	19.19	18.88	19.15	3504403
2012-03-21	19.13	19.26	19.10	19.13	2007496
2012-03-22	19.05	19.38	19.05	19.30	6004161
2012-03-23	19.27	19.38	19.25	19.31	3019542
2012-03-26	19.39	19.55	19.33	19.49	3114958
2012-03-27	19.52	19.64	19.47	19.54	2326086
2012-03-28	19.53	19.54	19.04	19.17	5081005
2012-03-29	19.10	19.35	18.98	19.35	3193185
2012-03-30	19.45	19.74	19.39	19.72	4900366
2012-04-02	19.73	19.94	19.61	19.87	4373373
2012-04-03	19.94	19.96	19.60	19.82	3420921
2012-04-04	19.69	19.77	19.58	19.63	3599513
2012-04-05	19.63	19.69	19.42	19.55	3328117
2012-04-09	19.37	19.51	19.32	19.42	2109549
2012-04-10	19.34	19.39	19.00	19.06	3336666
2012-04-11	19.23	19.26	19.05	19.07	3029695
2012-04-12	19.06	19.26	18.91	19.26	2875781
2012-04-13	19.21	19.34	19.13	19.17	3540338
2012-04-16	19.21	19.35	19.10	19.32	4044053
2012-04-17	19.41	19.49	19.17	19.48	3326987
2012-04-18	19.40	19.43	19.25	19.32	2664547
2012-04-19	19.31	19.44	19.20	19.33	2967905
2012-04-20	19.37	19.63	19.37	19.53	2170836
2012-04-23	19.40	19.45	19.14	19.28	4393292
2012-04-24	19.33	19.53	19.28	19.53	3386017
2012-04-25	19.64	19.80	19.54	19.72	3219260
2012-04-26	19.67	19.92	19.60	19.85	3608425
2012-04-27	19.94	20.12	19.70	20.05	8510106
2012-04-30	20.01	20.24	19.91	20.21	3219652
2012-05-01	20.26	20.46	20.08	20.42	4937199
2012-05-02	20.34	20.36	19.94	20.05	5934786
2012-05-03	20.09	20.31	19.62	19.72	10033228
2012-05-04	19.87	20.15	19.77	20.05	6157692
2012-05-07	20.03	20.05	19.84	19.89	3076431
2012-05-08	19.76	19.90	19.70	19.89	5516810
2012-05-09	19.70	19.84	19.52	19.77	5457667
2012-05-10	19.92	20.31	19.84	20.25	7081389
2012-05-11	20.15	20.31	20.04	20.24	5833578
2012-05-14	19.97	20.20	19.90	20.08	4101836
2012-05-15	20.02	20.26	19.79	19.83	6788058
2012-05-16	19.89	20.21	19.86	20.02	7790429
2012-05-17	20.02	20.14	19.70	19.83	5422132
2012-05-18	19.83	19.94	19.56	19.62	3954096
2012-05-21	19.61	19.86	19.56	19.86	3351556
2012-05-22	19.88	20.14	19.77	19.98	3413691
2012-05-23	19.90	20.00	19.70	19.87	4167560
2012-05-24	19.87	20.14	19.82	20.03	2470046
2012-05-25	20.06	20.18	19.97	20.18	2786923
2012-05-29	20.25	20.25	20.04	20.24	2995577
2012-05-30	20.16	20.31	20.00	20.02	2797895
2012-05-31	20.06	20.39	19.96	20.23	4120308
2012-06-01	20.01	20.07	19.82	19.97	5407720
2012-06-04	20.03	20.03	19.65	19.78	6433088
2012-06-05	19.79	20.11	19.67	19.93	2872237
2012-06-06	20.01	20.15	19.85	20.15	3577980
2012-06-07	20.25	20.35	20.22	20.32	2840996
2012-06-08	20.32	20.43	20.23	20.40	2155771
2012-06-11	20.50	20.50	20.12	20.16	4677662
2012-06-12	20.18	20.31	20.07	20.30	1786551
2012-06-13	20.26	20.34	20.03	20.30	2994447
2012-06-14	20.33	20.46	20.28	20.41	1917719
2012-06-15	20.48	20.73	20.38	20.62	3864940
2012-06-18	20.53	20.75	20.53	20.71	1925733
2012-06-19	20.76	21.00	20.58	20.59	5033520
2012-06-20	20.62	20.78	20.34	20.58	4089435
2012-06-21	20.41	20.62	20.14	20.18	4365453
2012-06-22	20.30	20.44	20.20	20.34	3179975
2012-06-25	20.19	20.31	20.08	20.28	1767964
2012-06-26	20.34	20.38	20.23	20.29	1578654
2012-06-27	20.29	20.56	20.29	20.52	2941089
2012-06-28	20.45	20.64	20.32	20.62	1681994
2012-06-29	20.86	21.00	20.55	20.67	3677933
2012-07-02	20.76	20.83	20.60	20.76	3287921
2012-07-03	20.71	20.74	20.57	20.65	1580516
2012-07-05	20.59	20.62	20.39	20.46	2536858
2012-07-06	20.35	20.59	20.29	20.57	2323370
2012-07-09	20.51	20.58	20.40	20.56	2559506
2012-07-10	20.60	20.74	20.38	20.47	1984486
2012-07-11	20.46	20.59	20.40	20.52	2069383
2012-07-12	20.42	20.72	20.38	20.63	2002481
2012-07-13	20.65	20.99	20.65	20.99	2250660
2012-07-16	20.98	21.00	20.64	20.70	3023494
2012-07-17	20.73	20.84	20.56	20.80	1912964
2012-07-18	20.75	20.95	20.73	20.95	1730900
2012-07-19	20.87	20.94	20.56	20.92	3298210
2012-07-20	20.91	21.18	20.82	21.15	4758224
2012-07-23	21.00	21.04	20.78	20.97	3461313
2012-07-24	20.93	20.95	20.48	20.55	5142642
2012-07-25	20.66	20.81	20.36	20.57	3035967
2012-07-26	20.73	20.95	20.73	20.89	2828934
2012-07-27	21.02	21.23	20.95	21.19	4745246
2012-07-30	21.10	21.23	20.99	21.19	3132868
2012-07-31	21.17	21.27	21.03	21.06	2464292
2012-08-01	21.08	21.44	20.87	20.90	3490266
2012-08-02	20.76	21.18	20.47	20.83	4782769
2012-08-03	21.13	21.39	21.03	21.16	2963415
2012-08-06	21.25	21.40	20.93	21.06	3876799
2012-08-07	21.16	21.30	21.03	21.04	3252730
2012-08-08	21.07	21.14	20.93	21.11	3546154
2012-08-09	21.06	21.10	20.97	21.01	2523749
2012-08-10	20.99	21.13	20.93	21.08	2405793
2012-08-13	21.07	21.12	20.76	20.78	3066929
2012-08-14	20.59	20.69	20.38	20.55	10993781
2012-08-15	20.56	20.65	20.48	20.51	3340585
2012-08-16	20.48	20.56	20.36	20.42	2699556
2012-08-17	20.35	20.45	20.22	20.24	2770981
2012-08-20	20.22	20.43	20.14	20.43	2803786
2012-08-21	20.41	20.65	20.30	20.43	3424648
2012-08-22	20.66	20.69	20.34	20.38	2839143
2012-08-23	20.37	20.40	20.18	20.24	2845744
2012-08-24	20.23	20.36	20.18	20.32	2174777
2012-08-27	20.29	20.51	20.29	20.46	1875223
2012-08-28	20.41	20.63	20.40	20.60	3796845
2012-08-29	20.57	20.65	20.50	20.58	1900702
2012-08-30	20.50	20.58	20.39	20.52	1574159
2012-08-31	20.57	20.65	20.33	20.39	2560334
2012-09-04	20.41	20.67	20.30	20.63	2989296
2012-09-05	20.63	20.75	20.50	20.64	3494377
2012-09-06	20.72	20.99	20.69	20.99	3582129
2012-09-07	20.98	21.00	20.86	20.95	2807020
2012-09-10	21.01	21.03	20.91	20.93	1670505
2012-09-11	20.90	20.98	20.85	20.90	1344300
2012-09-12	20.91	20.94	20.69	20.70	2051146
2012-09-13	20.68	21.10	20.65	21.10	2503629
2012-09-14	21.11	21.25	20.91	21.02	3448296
2012-09-17	21.02	21.04	20.74	20.80	2737907
2012-09-18	20.82	20.90	20.68	20.81	2824645
2012-09-19	20.81	20.84	20.60	20.72	2474589
2012-09-20	20.71	21.00	20.65	20.87	3761797
2012-09-21	20.90	21.15	20.80	21.12	3559250
2012-09-24	21.01	21.31	21.00	21.29	2938354
2012-09-25	21.29	21.44	21.26	21.42	3994452
2012-09-26	21.42	21.56	21.28	21.45	3887703
2012-09-27	21.49	21.54	21.25	21.30	3265606
2012-09-28	21.28	21.35	21.11	21.30	2536863
2012-10-01	21.33	21.38	21.14	21.15	2864640
2012-10-02	21.22	21.26	21.11	21.20	1962924
2012-10-03	21.24	21.54	21.22	21.52	3202077
2012-10-04	21.57	21.71	21.45	21.51	1709379
2012-10-05	21.58	21.68	21.32	21.41	2458677
2012-10-08	21.41	21.49	21.27	21.41	1408103
2012-10-09	21.37	21.44	21.28	21.36	1776908
2012-10-10	21.40	21.43	21.25	21.29	1550656
2012-10-11	21.37	21.39	21.15	21.18	1907240
2012-10-12	21.27	21.27	21.03	21.13	1105935
2012-10-15	21.17	21.43	21.12	21.40	2148724
2012-10-16	21.50	21.50	21.25	21.44	3214761
2012-10-17	21.51	21.75	21.45	21.75	2954494
2012-10-18	21.74	21.75	21.54	21.69	1908478
2012-10-19	21.69	21.72	21.39	21.41	1871490
2012-10-22	21.30	21.36	21.15	21.24	2771496
2012-10-23	21.08	21.13	20.87	21.04	2870509
2012-10-24	21.09	21.39	21.03	21.12	2385721
2012-10-25	21.21	21.38	21.12	21.38	1574082
2012-10-26	21.40	21.50	21.12	21.47	2338253
2012-10-31	21.54	21.71	21.46	21.67	1985534
2012-11-01	21.66	21.74	21.56	21.74	2905023
2012-11-02	21.80	21.81	21.53	21.54	1761170
2012-11-05	21.49	21.49	21.27	21.37	1834199
2012-11-06	21.39	21.63	21.31	21.48	2381419
2012-11-07	21.43	21.51	20.58	20.63	5336073
2012-11-08	20.55	20.86	20.36	20.39	4726117
2012-11-09	20.35	20.42	20.12	20.15	3547564
2012-11-12	20.15	20.25	20.01	20.16	2040279
2012-11-13	20.03	20.43	19.93	19.96	4869146
2012-11-14	19.96	20.05	19.42	19.49	3986047
2012-11-15	19.49	19.60	18.95	19.13	6430409
2012-11-16	19.18	19.59	19.17	19.58	4976822
2012-11-19	19.71	19.71	19.29	19.38	4183710
2012-11-20	19.42	19.48	19.18	19.36	3296745
2012-11-21	19.40	19.45	19.15	19.30	2235915
2012-11-23	19.32	19.34	19.13	19.26	1238642
2012-11-26	19.18	19.58	19.18	19.56	3182451
2012-11-27	19.56	19.79	19.48	19.62	4584651
2012-11-28	19.53	19.74	19.34	19.74	3277545
2012-11-29	19.97	19.97	19.65	19.76	2223185
2012-11-30	19.76	19.88	19.60	19.73	7585218
2012-12-03	19.73	19.89	19.56	19.76	2958726
2012-12-04	19.75	19.76	19.52	19.63	2693423
2012-12-05	19.68	20.15	19.64	19.92	4100105
2012-12-06	19.94	20.00	19.80	19.86	2817241
2012-12-07	19.88	19.93	19.68	19.84	3207552
2012-12-10	19.84	20.07	19.73	19.92	2808831
2012-12-11	19.94	20.12	19.83	19.88	3214207
2012-12-12	19.90	20.04	19.83	19.85	2773846
2012-12-13	19.83	19.96	19.79	19.83	2936400
2012-12-14	19.86	19.91	19.64	19.67	1909859
2012-12-17	19.71	19.98	19.64	19.84	2178930
2012-12-18	19.87	19.99	19.80	19.90	2128794
2012-12-19	19.89	19.93	19.68	19.72	2690841
2012-12-20	19.75	19.82	19.62	19.67	2681002
2012-12-21	19.47	19.63	19.36	19.46	4404372
2012-12-24	19.40	19.45	19.25	19.39	1038545
2012-12-26	19.42	19.47	19.12	19.13	2172001
2012-12-27	19.08	19.15	18.83	19.05	4021869
2012-12-28	18.95	19.19	18.88	19.00	3110113
2012-12-31	18.91	19.28	18.79	19.25	2557231
2013-01-02	19.52	19.62	19.39	19.62	3043214
2013-01-03	19.62	19.75	19.59	19.68	1990891
2013-01-04	19.67	19.85	19.63	19.82	2161155
2013-01-07	19.74	19.79	19.53	19.60	1981906
2013-01-08	19.54	19.60	19.34	19.47	4052550
2013-01-09	19.51	19.67	19.41	19.67	2498123
2013-01-10	19.70	19.81	19.63	19.79	2606225
2013-01-11	19.99	20.27	19.90	20.04	3669714
2013-01-14	20.02	20.07	19.80	19.88	3053377
2013-01-15	19.86	20.06	19.80	20.06	2935802
2013-01-16	19.97	20.06	19.78	19.92	3760827
2013-01-17	19.92	20.08	19.91	19.91	2692501
2013-01-18	19.98	20.03	19.91	20.02	2759979
2013-01-22	20.01	20.21	20.00	20.19	2301789
2013-01-23	20.12	20.18	20.02	20.16	1993928
2013-01-24	20.19	20.36	20.06	20.24	2212144
2013-01-25	20.25	20.34	20.10	20.33	2074981
2013-01-28	20.29	20.40	20.03	20.25	1879067
2013-01-29	20.24	20.53	20.18	20.53	3155561
2013-01-30	20.51	20.61	20.43	20.51	2146172
2013-01-31	20.49	20.53	20.38	20.44	2409917
2013-02-01	20.53	20.62	20.49	20.56	2776226
2013-02-04	20.51	20.59	20.48	20.53	1791606
2013-02-05	20.57	20.74	20.57	20.67	3361930
2013-02-06	20.59	20.81	20.45	20.78	4258095
2013-02-07	20.84	20.87	20.64	20.87	3014166
2013-02-08	20.85	20.91	20.75	20.91	2245976
2013-02-11	20.91	20.97	20.80	20.92	3130021
2013-02-12	20.88	21.06	20.83	21.05	3336860
2013-02-13	20.87	21.01	20.66	20.78	3449257
2013-02-14	20.76	20.86	20.39	20.43	6193957
2013-02-15	20.43	20.57	20.32	20.41	6050495
2013-02-19	20.50	20.80	20.43	20.51	5022602
2013-02-20	20.48	20.83	20.48	20.70	3801480
2013-02-21	20.64	20.79	20.54	20.67	2942679
2013-02-22	20.71	20.92	20.68	20.90	3329429
2013-02-25	20.94	21.17	20.52	20.52	3592201
2013-02-26	20.63	20.90	20.50	20.70	4635619
2013-02-27	20.75	21.53	20.75	21.23	9133934
2013-02-28	21.28	21.52	21.16	21.43	4968167
2013-03-01	21.48	21.56	21.27	21.53	3290166
2013-03-04	21.48	21.67	21.43	21.65	2023444
2013-03-05	21.71	21.95	21.68	21.86	3465418
2013-03-06	21.89	21.90	21.61	21.71	2226932
2013-03-07	21.70	21.78	21.60	21.63	2093882
2013-03-08	21.72	21.87	21.63	21.82	2884381
2013-03-11	21.80	21.92	21.76	21.85	1452873
2013-03-12	21.88	21.94	21.74	21.77	1797693
2013-03-13	21.82	21.88	21.74	21.87	1769231
2013-03-14	21.86	21.90	21.74	21.84	2412969
2013-03-15	23.84	24.01	22.83	23.41	24510361
2013-03-18	23.04	23.52	22.96	23.11	7814263
2013-03-19	23.21	23.27	22.84	22.97	3222108
2013-03-20	23.04	23.22	22.99	23.12	2810476
2013-03-21	23.00	23.47	22.95	23.44	5159728
2013-03-22	23.40	23.65	23.36	23.43	3480318
2013-03-25	23.50	23.65	23.20	23.41	3283362
2013-03-26	23.55	23.76	23.49	23.75	2972058
2013-03-27	23.60	23.80	23.56	23.67	2390498
2013-03-28	23.71	24.05	23.64	23.96	3165346
2013-04-01	23.89	23.99	23.70	23.80	2003776
2013-04-02	23.86	24.08	23.84	23.96	2891492
2013-04-03	23.98	24.04	23.66	23.73	2647065
2013-04-04	23.78	24.02	23.75	23.94	3438460
2013-04-05	23.64	23.93	23.52	23.87	3279977
2013-04-08	23.85	24.08	23.82	24.07	2957716
2013-04-09	24.15	24.20	23.92	23.94	4062283
2013-04-10	24.00	24.15	23.96	24.10	2946329
2013-04-11	24.18	24.26	24.11	24.23	1973781
2013-04-12	24.18	24.24	24.02	24.02	2731706
2013-04-15	24.00	24.04	23.51	23.51	3865995
2013-04-16	23.67	23.86	23.54	23.85	3585441
2013-04-17	23.74	23.84	23.42	23.57	3483155
2013-04-18	23.58	23.88	23.56	23.74	2736873
2013-04-19	23.84	24.16	23.75	24.14	1787413
2013-04-22	24.11	24.19	23.86	24.02	1734792
2013-04-23	24.11	24.20	23.91	24.19	1756694
2013-04-24	24.28	24.34	24.12	24.19	1915664
2013-04-25	24.34	24.44	24.22	24.32	1683219
2013-04-26	24.30	24.43	24.25	24.26	1515257
2013-04-29	24.36	24.70	24.26	24.52	2233545
2013-04-30	24.56	24.69	24.37	24.68	2904290
2013-05-01	24.68	24.73	24.27	24.34	3022956
2013-05-02	24.10	24.40	23.93	24.14	3703476
2013-05-03	24.17	24.59	23.96	24.34	5154320
2013-05-06	24.30	24.32	24.12	24.18	3518738
2013-05-07	24.25	24.42	24.19	24.38	3904679
2013-05-08	24.33	24.47	24.12	24.22	2000138
2013-05-09	23.97	24.30	23.95	24.09	3433787
2013-05-10	24.10	24.23	24.03	24.21	2137448
2013-05-13	24.10	24.19	24.00	24.08	3067348
2013-05-14	23.83	24.30	23.76	24.13	3972300
2013-05-15	24.10	24.53	24.06	24.41	2756282
2013-05-16	24.33	24.41	24.07	24.10	2381430
2013-05-17	24.16	24.37	24.08	24.30	2542982
2013-05-20	24.21	24.39	24.15	24.27	2061749
2013-05-21	24.29	24.52	24.19	24.37	1703403
2013-05-22	24.34	24.48	23.68	23.74	2620349
2013-05-23	23.57	23.94	23.45	23.86	3266039
2013-05-24	23.65	23.79	23.44	23.56	2005580
2013-05-28	23.63	23.87	23.31	23.43	2122277
2013-05-29	23.26	23.34	22.81	23.04	2357995
2013-05-30	23.14	23.60	23.06	23.20	2396167
2013-05-31	23.15	23.72	23.09	23.18	4219517
2013-06-03	23.19	23.42	22.97	23.20	3310829
2013-06-04	23.15	23.49	22.98	23.11	4100425
2013-06-05	23.03	23.23	22.71	22.85	5134855
2013-06-06	22.84	23.16	22.65	23.15	3955751
2013-06-07	23.21	23.41	23.02	23.39	1980953
2013-06-10	23.41	23.55	23.19	23.33	2435825
2013-06-11	23.19	23.26	23.01	23.12	3634981
2013-06-12	23.24	23.41	22.91	23.07	3651783
2013-06-13	23.03	23.68	22.95	23.62	2950700
2013-06-14	23.57	23.81	23.50	23.71	2202981
2013-06-17	23.85	23.90	23.43	23.54	2597671
2013-06-18	23.60	23.81	23.52	23.67	2152903
2013-06-19	23.67	23.73	23.09	23.09	2206138
2013-06-20	22.94	22.99	22.41	22.49	2897106
2013-06-21	22.65	22.92	22.22	22.76	3045332
2013-06-24	22.58	22.81	22.36	22.62	2137910
2013-06-25	22.81	23.16	22.68	23.07	3109769
2013-06-26	23.20	23.41	23.04	23.30	2217706
2013-06-27	23.38	23.63	23.31	23.49	1909534
2013-06-28	23.46	23.75	23.31	23.49	3137890
2013-07-01	23.78	23.78	23.20	23.27	2749469
2013-07-02	23.25	23.58	23.23	23.45	3052061
2013-07-03	23.30	23.46	23.23	23.36	785613
2013-07-05	23.42	23.42	23.08	23.34	1647650
2013-07-08	23.45	23.80	23.40	23.68	1773035
2013-07-09	23.79	23.87	23.66	23.86	1837652
2013-07-10	23.80	24.07	23.72	24.04	1584352
2013-07-11	24.30	24.35	24.01	24.31	1452460
2013-07-12	24.32	24.42	24.13	24.40	948603
2013-07-15	24.33	24.71	24.32	24.64	2520764
2013-07-16	24.67	24.71	24.35	24.51	1704811
2013-07-17	24.62	24.70	24.31	24.46	1609725
2013-07-18	24.53	24.83	24.49	24.74	1218319
2013-07-19	24.74	24.83	24.35	24.64	2354901
2013-07-22	24.73	24.77	24.51	24.58	1290354
2013-07-23	24.61	24.83	24.53	24.78	1439167
2013-07-24	24.74	24.78	24.37	24.45	1489690
2013-07-25	24.35	24.89	24.35	24.71	2547159
2013-07-26	24.49	24.82	24.33	24.82	2962839
2013-07-29	24.76	24.84	24.65	24.67	1279248
2013-07-30	24.80	24.89	24.76	24.83	1603378
2013-07-31	24.75	24.99	24.58	24.82	5028962
2013-08-01	25.38	25.65	24.71	25.16	2943846
2013-08-02	25.18	25.28	24.91	25.11	2177358
2013-08-05	25.01	25.05	24.57	24.58	4146889
2013-08-06	24.61	24.92	24.50	24.62	3107684
2013-08-07	24.50	24.75	24.46	24.53	2331360
2013-08-08	24.39	24.75	24.33	24.40	9297174
2013-08-09	24.40	24.44	24.13	24.25	9119752
2013-08-12	24.14	24.24	24.02	24.11	8489118
2013-08-13	24.11	24.17	23.92	24.03	3801448
2013-08-14	23.76	23.90	23.47	23.55	2383551
2013-08-15	23.45	23.47	23.24	23.29	2749266
2013-08-16	23.27	23.33	23.07	23.18	3565310
2013-08-19	23.13	23.21	22.88	22.93	2888789
2013-08-20	22.93	23.43	22.87	23.31	3712676
2013-08-21	23.18	23.26	22.97	23.00	2443784
2013-08-22	23.00	23.14	22.90	23.01	1605611
2013-08-23	23.01	23.25	22.90	23.17	1649362
2013-08-26	23.15	23.20	22.95	22.99	2233845
2013-08-27	22.81	23.21	22.73	23.04	3173903
2013-08-28	23.01	23.32	22.92	23.20	3174637
2013-08-29	23.10	23.27	23.00	23.05	1995358
2013-08-30	23.04	23.14	22.82	22.93	2228539
2013-09-03	23.09	23.13	22.66	22.76	2859669
2013-09-04	22.75	22.95	22.49	22.93	3224933
2013-09-05	22.91	23.03	22.70	22.76	2314063
2013-09-06	22.86	23.03	22.75	22.81	2877917
2013-09-09	22.83	23.15	22.83	23.02	1978817
2013-09-10	23.10	23.17	22.97	23.11	2033581
2013-09-11	23.09	23.13	22.69	22.86	3413357
2013-09-12	22.88	22.99	22.68	22.87	2444545
2013-09-13	22.89	23.06	22.84	22.89	1588181
2013-09-16	23.14	23.20	22.84	22.87	3126655
2013-09-17	22.91	23.49	22.87	23.49	3329830
2013-09-18	23.48	24.40	23.45	24.31	7326973
2013-09-19	24.36	24.63	24.02	24.21	5124121
2013-09-20	24.21	24.36	23.88	23.92	5240792
2013-09-23	23.88	24.26	23.76	24.25	3785029
2013-09-24	24.20	24.24	24.01	24.03	2652477
2013-09-25	24.01	24.22	23.95	24.00	2046806
2013-09-26	23.99	24.23	23.96	24.09	2766554
2013-09-27	23.98	24.17	23.84	23.93	2308228
2013-09-30	23.81	24.05	23.72	23.97	3036176
2013-10-01	24.02	24.38	23.94	24.19	2888724
2013-10-02	24.12	24.60	24.03	24.41	3749201
2013-10-03	24.30	24.30	23.83	23.87	3406444
2013-10-04	23.86	24.18	23.83	24.13	2884445
2013-10-07	23.99	24.14	23.87	23.87	1365851
2013-10-08	23.85	24.07	23.75	23.85	2870024
2013-10-09	23.95	24.33	23.82	23.93	2248641
2013-10-10	24.02	24.36	23.83	24.34	1577500
2013-10-11	24.24	24.46	24.16	24.46	1450845
2013-10-14	24.36	24.43	23.98	24.41	2343251
2013-10-15	24.30	24.47	24.03	24.04	2088466
2013-10-16	24.18	24.38	24.08	24.35	2586057
2013-10-17	24.27	24.75	24.17	24.68	1828591
2013-10-18	24.77	24.83	24.57	24.60	2679753
2013-10-21	24.55	24.69	24.47	24.60	1839854
2013-10-22	24.66	24.94	24.56	24.71	3481395
2013-10-23	24.69	25.02	24.59	24.68	3514402
2013-10-24	24.77	24.83	24.43	24.62	1846930
2013-10-25	24.61	24.89	24.48	24.87	2429929
2013-10-28	24.94	25.04	24.70	24.84	2693648
2013-10-29	24.84	24.93	24.55	24.80	2056524
2013-10-30	24.88	25.01	24.44	24.48	2753590
2013-10-31	24.51	24.75	24.25	24.60	3046297
2013-11-01	24.64	24.72	24.39	24.41	3496614
2013-11-04	24.48	24.58	24.22	24.45	2264567
2013-11-05	24.42	24.50	24.24	24.26	2911168
2013-11-06	24.25	25.17	24.07	25.05	6946956
2013-11-07	25.13	25.30	24.69	24.73	3673991
2013-11-08	24.65	24.83	24.35	24.82	9744771
2013-11-11	24.87	25.13	24.76	25.00	2677542
2013-11-12	24.90	25.02	24.81	24.90	12282452
2013-11-13	24.56	24.99	24.45	24.98	3029183
2013-11-14	25.05	25.14	24.82	24.94	2642954
2013-11-15	24.92	25.07	24.79	25.07	7228334
2013-11-18	25.07	25.10	24.82	24.91	4160317
2013-11-19	24.84	24.93	24.60	24.68	1856599
2013-11-20	24.70	24.79	24.36	24.39	2351002
2013-11-21	24.47	24.67	24.35	24.54	2765628
2013-11-22	24.54	25.05	24.46	24.98	8578105
2013-11-25	25.01	25.03	24.80	24.87	3862750
2013-11-26	24.20	24.23	22.94	23.58	22806783
2013-11-27	23.56	23.58	23.36	23.45	9252757
2013-11-29	23.42	23.60	23.35	23.43	3062061
2013-12-02	23.17	23.42	22.97	23.13	6728493
2013-12-03	23.02	23.17	22.92	23.05	5254835
2013-12-04	22.80	23.09	22.70	23.09	3277257
2013-12-05	23.00	23.23	22.83	23.19	4889339
2013-12-06	23.26	23.50	23.01	23.36	6625838
2013-12-09	23.36	23.38	23.01	23.29	3158046
2013-12-10	23.22	23.50	23.16	23.24	4628472
2013-12-11	23.19	23.27	22.76	22.85	3826214
2013-12-12	22.82	23.04	22.81	22.85	2201831
2013-12-13	22.84	22.90	22.62	22.68	3138096
2013-12-16	22.84	23.01	22.63	22.79	3075099
2013-12-17	22.75	23.02	22.65	22.89	4910618
2013-12-18	22.85	23.03	22.46	22.99	3646492
2013-12-19	22.87	22.89	22.57	22.76	2522770
2013-12-20	22.78	23.51	22.78	23.25	6128664
2013-12-23	23.30	23.36	23.02	23.06	2700072
2013-12-24	23.08	23.22	22.96	23.15	744952
2013-12-26	23.16	23.25	23.00	23.07	1472751
2013-12-27	23.07	23.24	23.01	23.12	1436856
2013-12-30	23.14	23.23	23.07	23.11	2159157
2013-12-31	23.12	23.23	23.03	23.18	1945909
2014-01-02	23.17	23.29	22.81	22.82	2980414
2014-01-03	22.86	23.00	22.70	22.81	3188368
2014-01-06	22.93	22.94	22.69	22.84	2697805
2014-01-07	22.88	23.20	22.81	23.08	2760279
2014-01-08	23.02	23.10	22.76	22.84	2521658
2014-01-09	22.85	23.11	22.71	23.10	3654352
2014-01-10	23.23	23.68	23.22	23.38	5118820
2014-01-13	23.29	23.36	23.00	23.04	5265559
2014-01-14	23.04	23.28	23.00	23.23	3566023
2014-01-15	23.21	23.47	23.09	23.46	6575695
2014-01-16	23.45	23.62	23.26	23.56	5047987
2014-01-17	23.58	23.60	23.41	23.42	2868117
2014-01-21	23.50	23.74	23.47	23.71	2551926
2014-01-22	23.69	23.87	23.68	23.79	1707990
2014-01-23	23.71	23.76	23.41	23.57	2523739
2014-01-24	23.45	23.64	23.15	23.15	2803057
2014-01-27	23.17	23.30	23.09	23.18	2559918
2014-01-28	23.18	23.37	23.14	23.34	2212761
2014-01-29	23.20	23.37	23.02	23.15	2779395
2014-01-30	23.26	23.62	23.25	23.55	2780052
2014-01-31	23.34	23.77	23.33	23.40	7158889
2014-02-03	23.47	23.64	22.96	23.05	4106114
2014-02-04	23.15	23.18	22.87	23.06	3668640
2014-02-05	22.97	23.09	22.62	23.04	5107631
2014-02-06	23.04	23.21	22.95	23.18	4360168
2014-02-07	23.24	23.47	23.18	23.33	3171184
2014-02-10	23.29	23.43	23.10	23.40	3059382
2014-02-11	23.36	23.57	23.30	23.56	3701501
2014-02-12	23.28	23.52	23.28	23.30	3340972
2014-02-13	23.22	23.52	23.15	23.50	3591324
2014-02-14	23.44	24.06	23.38	24.05	5372737
2014-02-18	24.00	24.15	23.72	24.09	5915385
2014-02-19	23.99	24.47	23.93	24.14	5924325
2014-02-20	24.18	24.54	24.06	24.28	3884496
2014-02-21	24.26	24.53	24.16	24.48	3749589
2014-02-24	24.55	24.70	24.37	24.38	3178622
2014-02-25	24.36	24.48	23.99	24.19	5774541
2014-02-26	24.28	24.37	23.53	23.55	10724668
2014-02-27	23.52	23.78	23.45	23.56	7500598
2014-02-28	23.60	23.73	23.55	23.65	2565783
2014-03-03	23.53	23.59	23.30	23.48	4131898
2014-03-04	23.66	23.77	23.50	23.61	2064939
2014-03-05	23.61	23.61	23.24	23.33	3139302
2014-03-06	23.39	23.49	23.21	23.25	3322525
2014-03-07	23.23	23.23	23.01	23.19	2119468
2014-03-10	23.21	23.24	23.01	23.09	3435475
2014-03-11	23.16	23.40	22.94	23.31	5707428
2014-03-12	23.27	23.46	23.20	23.42	8262510
2014-03-13	23.50	24.12	23.46	23.94	10242877
2014-03-14	23.91	24.02	23.77	23.90	4598907
2014-03-17	23.94	24.26	23.90	24.25	4702707
2014-03-18	24.26	24.27	24.02	24.05	3050928
2014-03-19	24.07	24.10	23.74	23.87	6345736
2014-03-20	23.77	23.80	23.57	23.70	2241553
2014-03-21	23.78	24.03	23.60	23.72	6313168
2014-03-24	23.78	23.87	23.42	23.54	5560801
2014-03-25	23.59	23.64	23.27	23.39	5681764
2014-03-26	23.44	23.63	23.28	23.28	5426339
2014-03-27	23.39	23.47	23.16	23.39	6396004
2014-03-28	23.52	23.62	23.42	23.54	2739976
2014-03-31	23.62	23.82	23.52	23.69	3592016
2014-04-01	23.72	24.14	23.64	23.82	5407899
2014-04-02	23.78	24.06	23.51	23.97	4847424
2014-04-03	24.05	24.10	23.67	23.87	6579509
2014-04-04	23.95	24.16	23.78	23.80	3865631
2014-04-07	23.80	23.89	23.37	23.39	4904649
2014-04-08	23.49	23.70	23.19	23.69	5740801
2014-04-09	23.69	23.91	23.53	23.86	3842055
2014-04-10	23.90	24.22	23.83	23.96	4129771
2014-04-11	23.92	24.34	23.84	24.00	7084796
2014-04-14	24.08	24.17	23.85	24.05	5813350
2014-04-15	24.11	24.47	24.07	24.46	4810227
2014-04-16	24.55	24.73	24.35	24.70	5560697
2014-04-17	24.63	24.81	24.46	24.61	3965895
2014-04-21	24.63	24.66	24.35	24.40	3559260
2014-04-22	24.47	24.65	24.30	24.55	5425518
2014-04-23	24.61	24.84	24.57	24.62	2971683
2014-04-24	24.64	24.78	24.43	24.56	3745642
2014-04-25	24.57	24.90	24.48	24.86	4498074
2014-04-28	24.89	24.96	24.61	24.82	5253402
2014-04-29	24.83	24.94	24.57	24.59	4381308
2014-04-30	24.62	24.86	24.60	24.76	5082945
2014-05-01	25.23	25.55	24.57	24.74	4730327
2014-05-02	24.65	24.69	24.23	24.29	4531259
2014-05-05	24.27	24.52	24.24	24.47	3145987
2014-05-06	24.48	24.48	24.24	24.25	2743478
2014-05-07	24.30	24.54	24.27	24.51	3346084
2014-05-08	24.56	24.64	24.28	24.36	3067300
2014-05-09	24.34	24.41	23.93	23.95	3727230
2014-05-12	23.95	24.06	23.73	23.73	3759977
2014-05-13	23.76	23.86	23.55	23.67	5308731
2014-05-14	23.45	23.87	23.41	23.70	3903886
2014-05-15	23.70	23.82	23.55	23.55	2965256
2014-05-16	23.58	23.88	23.45	23.88	5125649
2014-05-19	23.82	23.83	23.47	23.51	3287675
2014-05-20	23.51	23.68	23.39	23.64	3624197
2014-05-21	23.67	23.73	23.52	23.68	3494069
2014-05-22	23.68	24.11	23.61	24.03	3862955
2014-05-23	24.00	24.05	23.84	23.87	2563769
2014-05-27	24.00	24.12	23.86	23.96	2888448
2014-05-28	23.99	24.07	23.92	24.01	2664629
2014-05-29	24.01	24.08	23.86	24.06	1822786
2014-05-30	24.01	24.16	23.95	24.12	4123565
2014-06-02	24.09	24.15	23.97	24.08	1709314
2014-06-03	24.03	24.11	23.94	24.02	5392901
2014-06-04	23.99	24.01	23.88	23.94	2108643
2014-06-05	23.93	24.10	23.85	24.10	3267554
2014-06-06	24.17	24.24	24.02	24.05	3430770
2014-06-09	24.01	24.08	23.88	23.93	2401024
2014-06-10	23.90	24.07	23.82	23.89	3554301
2014-06-11	23.83	23.93	23.60	23.81	2832008
2014-06-12	23.79	23.99	23.63	23.95	3110190
2014-06-13	23.95	24.04	23.79	24.01	2173796
2014-06-16	24.18	24.74	24.11	24.63	5626959
2014-06-17	24.55	24.61	24.17	24.48	4779890
2014-06-18	24.49	24.82	24.45	24.77	5618165
2014-06-19	24.80	24.99	24.74	24.97	5703205
2014-06-20	24.99	25.01	24.53	24.58	12311042
2014-06-23	24.65	24.78	24.56	24.61	3397739
2014-06-24	24.63	24.92	24.56	24.76	9087415
2014-06-25	24.71	25.09	24.71	25.06	3452651
2014-06-26	25.01	25.21	24.85	25.16	5318166
2014-06-27	25.16	25.41	25.08	25.36	3334877
2014-06-30	25.38	25.75	25.31	25.54	6810864
2014-07-01	25.58	25.62	25.38	25.38	4410315
2014-07-02	25.34	25.35	24.86	24.91	2982107
2014-07-03	24.92	25.01	24.66	24.77	1931619
2014-07-07	24.76	24.93	24.72	24.78	2465880
2014-07-08	24.74	25.03	24.74	24.83	2977094
2014-07-09	24.90	25.02	24.77	24.90	2051919
2014-07-10	24.85	25.06	24.77	25.06	2049752
2014-07-11	25.04	25.15	24.91	24.97	1817444
2014-07-14	25.00	25.09	24.69	24.72	2253606
2014-07-15	24.76	24.95	24.72	24.90	2708045
2014-07-16	24.90	24.95	24.69	24.92	2523407
2014-07-17	24.83	25.14	24.78	24.81	3407466
2014-07-18	25.00	25.10	24.80	25.07	2906255
2014-07-21	24.99	25.23	24.94	25.13	2195693
2014-07-22	25.17	25.28	25.12	25.12	1288929
2014-07-23	25.12	25.13	24.99	25.00	1192214
2014-07-24	25.05	25.22	24.91	25.16	2250326
2014-07-25	25.07	25.14	24.86	24.87	1339566
2014-07-28	24.84	25.24	24.83	25.15	2244738
2014-07-29	25.18	25.23	24.89	24.98	2983340
2014-07-30	25.02	25.10	24.48	24.56	3241193
2014-07-31	24.45	24.65	24.30	24.32	4623889
2014-08-01	24.29	24.65	24.25	24.49	3434679
2014-08-04	24.48	24.48	23.98	24.45	5408517
2014-08-05	24.30	24.36	23.87	23.94	4632279
2014-08-06	23.98	24.01	23.47	23.56	9841033
2014-08-07	23.60	24.01	23.60	23.88	3876005
2014-08-08	23.99	24.35	23.97	24.33	2854554
2014-08-11	24.36	24.55	24.26	24.36	4147743
2014-08-12	24.36	24.53	24.29	24.39	3571932
2014-08-13	24.17	24.35	24.07	24.23	2980494
2014-08-14	24.28	24.54	24.21	24.50	2438763
2014-08-15	24.50	24.70	24.29	24.51	4625759
2014-08-18	24.58	24.69	24.34	24.39	2434215
2014-08-19	24.40	24.66	24.38	24.65	2548916
2014-08-20	24.83	24.91	24.53	24.73	2588548
2014-08-21	24.74	24.90	24.67	24.69	1732288
2014-08-22	24.65	24.75	24.46	24.52	2102597
2014-08-25	24.55	24.85	24.53	24.79	2845287
2014-08-26	24.86	24.88	24.52	24.56	1718723
2014-08-27	24.61	24.72	24.55	24.63	1759528
2014-08-28	24.55	24.85	24.55	24.84	993206
2014-08-29	24.87	24.90	24.70	24.84	2789130
2014-09-02	24.85	24.90	24.61	24.74	2273118
2014-09-03	24.76	24.97	24.76	24.88	1577345
2014-09-04	24.84	24.92	24.62	24.75	2362104
2014-09-05	24.77	25.06	24.77	25.02	2073542
2014-09-08	25.02	25.09	24.75	24.85	2578247
2014-09-09	24.79	24.95	24.67	24.69	2935537
2014-09-10	24.69	24.74	24.50	24.61	3226738
2014-09-11	24.62	24.78	24.57	24.75	1775716
2014-09-12	24.67	24.70	24.19	24.25	2217801
2014-09-15	24.29	24.44	24.23	24.27	2884552
2014-09-16	24.23	24.53	24.22	24.43	2780836
2014-09-17	24.50	24.62	24.16	24.36	4665215
2014-09-18	24.37	24.43	24.14	24.22	2475724
2014-09-19	24.22	24.28	24.03	24.06	7954095
2014-09-22	24.17	24.17	23.83	23.85	4821030
2014-09-23	23.80	23.88	23.73	23.86	5104839
2014-09-24	23.89	24.01	23.79	23.87	3850960
2014-09-25	23.84	24.21	23.80	23.94	4138893
2014-09-26	23.94	24.50	23.81	24.39	6338509
2014-09-29	24.35	24.51	24.29	24.46	3074043
2014-09-30	24.49	24.70	24.39	24.47	3960344
2014-10-01	24.52	24.75	24.49	24.54	2986961
2014-10-02	24.54	24.68	24.43	24.53	3064352
2014-10-03	24.57	24.83	24.46	24.73	2168482
2014-10-06	24.75	24.84	24.51	24.62	1999292
2014-10-07	24.58	24.72	24.47	24.48	3215110
2014-10-08	24.47	24.79	24.41	24.75	4941753
2014-10-09	24.75	24.84	24.10	24.19	4097928
2014-10-10	24.29	24.46	23.94	24.08	5240939
2014-10-13	24.04	24.15	23.13	23.16	10151111
2014-10-14	23.28	23.31	22.63	22.81	9142661
2014-10-15	22.51	22.59	21.07	22.14	9789012
2014-10-16	21.90	22.83	21.77	22.55	9922682
2014-10-17	22.73	23.32	22.53	23.17	7457587
2014-10-20	23.16	23.65	23.06	23.54	3750890
2014-10-21	23.63	23.99	23.53	23.87	3943397
2014-10-22	23.87	24.16	23.51	23.52	5155016
2014-10-23	23.69	24.02	23.58	23.82	3148153
2014-10-24	23.88	24.14	23.80	24.00	2016675
2014-10-27	24.02	24.22	23.90	24.01	3847759
2014-10-28	24.10	24.29	24.04	24.29	3192988
2014-10-29	24.33	24.45	23.88	24.20	2370984
2014-10-30	24.22	24.56	24.18	24.41	4420497
2014-10-31	24.50	24.58	24.24	24.55	5079855
2014-11-03	24.63	25.10	24.56	24.88	6256527
2014-11-04	24.79	24.92	24.39	24.64	4808668
2014-11-05	24.95	25.21	24.43	25.13	9388381
2014-11-06	25.08	25.11	24.53	24.94	5957053
2014-11-07	24.98	25.27	24.92	25.23	4157693
2014-11-10	25.25	25.39	25.10	25.38	3213664
2014-11-11	25.43	25.56	25.13	25.30	3106588
2014-11-12	24.74	24.94	24.56	24.57	5329602
2014-11-13	24.62	24.73	24.46	24.55	569048
2014-11-14	24.11	24.21	23.98	24.04	3989711
2014-11-17	24.05	24.45	23.95	24.38	2971466
2014-11-18	24.37	24.66	24.24	24.59	2906222
2014-11-19	24.50	24.63	24.34	24.38	2604769
2014-11-20	24.31	24.51	24.22	24.33	1806027
2014-11-21	24.59	24.61	24.18	24.34	6072924
2014-11-24	24.40	24.55	24.30	24.35	2973158
2014-11-25	24.42	24.44	24.15	24.31	3464481
2014-11-26	24.37	24.43	24.22	24.27	1887794
2014-11-28	24.25	24.37	23.85	23.94	3599949
2014-12-01	23.85	23.88	23.40	23.50	5473043
2014-12-02	23.47	23.90	23.41	23.77	5478246
2014-12-03	23.81	24.15	23.76	24.09	3589987
2014-12-04	24.06	24.17	23.87	23.92	4794276
2014-12-05	23.74	23.93	23.48	23.55	3944857
2014-12-08	23.52	23.83	23.21	23.30	4249167
2014-12-09	23.19	23.60	23.19	23.45	3915211
2014-12-10	23.43	23.48	22.52	22.65	6864161
2014-12-11	22.70	23.00	22.56	22.58	4688422
2014-12-12	22.51	22.59	22.00	22.00	5689854
2014-12-15	22.07	22.12	21.48	21.54	5507261
2014-12-16	21.53	22.25	21.41	21.71	5656441
2014-12-17	21.86	22.53	21.70	22.49	5407964
2014-12-18	22.55	23.00	22.49	23.00	4709004
2014-12-19	23.08	23.23	22.91	23.10	6554670
2014-12-22	23.11	23.29	22.88	23.27	3545976
2014-12-23	23.37	23.55	23.29	23.45	2718709
2014-12-24	23.45	23.80	23.43	23.76	1894171
2014-12-26	23.81	24.11	23.80	23.93	2806936
2014-12-29	23.93	24.35	23.93	24.29	2917046
2014-12-30	24.30	24.38	23.80	23.82	2260577
2014-12-31	23.87	23.90	23.39	23.43	2306976
2015-01-02	23.45	23.66	23.30	23.63	2278596
2015-01-05	23.27	23.44	22.70	22.88	4125912
2015-01-06	22.88	23.02	22.21	22.37	4766376
2015-01-07	22.54	22.87	22.38	22.66	5264500
2015-01-08	22.86	23.24	22.71	23.20	3429711
2015-01-09	23.19	23.20	22.65	22.71	2127149
2015-01-12	22.74	22.82	22.37	22.76	2481223
2015-01-13	22.93	23.15	22.49	22.64	3044871
2015-01-14	22.42	22.65	22.21	22.62	4441802
2015-01-15	22.66	22.76	22.50	22.66	3756619
2015-01-16	22.61	23.01	22.44	23.00	4188092
2015-01-20	23.08	23.12	22.62	22.89	3196250
2015-01-21	22.89	23.18	22.76	23.15	3248757
2015-01-22	23.23	23.33	22.74	22.89	3461976
2015-01-23	22.95	23.13	22.87	22.97	2328628
2015-01-26	22.77	23.01	22.40	23.00	2689752
2015-01-27	22.87	23.31	22.80	23.14	3045695
2015-01-28	23.17	23.24	22.66	22.76	4317021
2015-01-29	22.80	23.46	22.70	23.37	4108122
2015-01-30	23.16	23.44	23.06	23.09	4888815
2015-02-02	23.12	23.30	22.69	22.90	4296385
2015-02-03	22.61	22.92	22.51	22.84	5485048
2015-02-04	22.73	22.92	22.52	22.80	4895030
2015-02-05	22.99	23.28	22.83	23.19	3555321
2015-02-06	23.13	23.15	22.11	22.22	4395724
2015-02-09	22.23	22.56	22.12	22.19	4030565
2015-02-10	22.21	22.72	22.11	22.67	3669233
2015-02-11	22.29	22.35	21.61	21.65	4704748
2015-02-12	21.77	22.12	21.67	22.11	4691897
2015-02-13	22.10	22.15	21.69	21.76	6230674
2015-02-17	21.61	21.79	21.51	21.60	5676180
2015-02-18	21.54	21.97	21.54	21.94	4501063
2015-02-19	21.96	21.96	21.50	21.61	3713881
2015-02-20	21.64	21.74	21.45	21.73	2851088
2015-02-23	21.74	21.81	21.48	21.68	2247926
2015-02-24	21.71	22.14	21.60	22.04	3994233
2015-02-25	21.98	21.99	21.51	21.57	4439022
2015-02-26	21.59	21.69	20.83	21.02	6704822
2015-02-27	21.00	21.04	20.63	20.79	6445055
2015-03-02	20.81	20.87	20.53	20.69	5389799
2015-03-03	20.68	20.91	20.54	20.78	4019769
2015-03-04	20.70	20.88	20.68	20.74	3900634
2015-03-05	20.94	21.12	20.84	20.96	4178090
2015-03-06	20.64	20.88	20.50	20.65	5344789
2015-03-09	20.65	20.88	20.61	20.73	4399730
2015-03-10	20.71	20.83	20.63	20.64	5046117
2015-03-11	20.62	20.70	20.40	20.46	3561995
2015-03-12	20.56	20.82	20.49	20.74	3567588
2015-03-13	20.71	20.75	20.23	20.54	3938571
2015-03-16	20.63	20.95	20.58	20.70	4175161
2015-03-17	20.67	20.79	20.52	20.70	3459331
2015-03-18	20.71	21.47	20.64	21.35	2924642
2015-03-19	21.20	21.26	20.83	20.84	4611182
2015-03-20	20.97	21.26	20.92	21.17	5819003
2015-03-23	21.19	21.29	20.90	20.91	3640982
2015-03-24	20.88	21.12	20.76	20.79	2932045
2015-03-25	20.85	20.93	20.57	20.58	2684736
2015-03-26	20.59	20.73	20.42	20.42	3288796
2015-03-27	20.42	20.66	20.33	20.62	3085515
2015-03-30	20.68	20.87	20.57	20.63	3102146
2015-03-31	20.60	20.74	20.25	20.41	5408288
2015-04-01	20.40	20.83	20.28	20.78	3400981
2015-04-02	20.77	20.85	20.56	20.72	3018066
2015-04-06	20.75	21.10	20.72	21.06	2772909
2015-04-07	20.98	21.07	20.81	20.87	2745245
2015-04-08	20.87	20.93	20.63	20.69	4118394
2015-04-09	20.66	20.70	20.46	20.52	3725576
2015-04-10	20.54	20.88	20.54	20.76	1962906
2015-04-13	20.72	20.74	20.54	20.56	2332831
2015-04-14	20.56	20.75	20.56	20.72	1941103
2015-04-15	20.82	21.48	20.67	21.31	6226741
2015-04-16	21.12	21.13	20.63	20.86	5229471
2015-04-17	20.66	21.10	20.66	20.90	3597706
2015-04-20	21.02	21.23	21.02	21.12	1981368
2015-04-21	21.16	21.24	20.63	20.66	4114670
2015-04-22	20.74	20.99	20.57	20.83	2883609
2015-04-23	20.85	21.00	20.75	20.97	2875485
2015-04-24	20.98	21.14	20.87	21.05	3070826
2015-04-27	21.10	21.10	20.75	20.81	3093940
2015-04-28	20.72	21.08	20.68	21.01	2841416
2015-04-29	20.89	21.13	20.66	21.13	3283914
2015-04-30	21.01	21.05	20.77	20.97	4197958
2015-05-01	21.03	21.14	20.89	21.06	2686671
2015-05-04	21.06	21.29	21.05	21.11	2220444
2015-05-05	21.07	21.15	20.66	20.70	3199676
2015-05-06	20.75	20.79	20.19	20.36	4399721
2015-05-07	20.39	20.47	20.23	20.30	3484702
2015-05-08	20.59	20.72	20.42	20.72	3458428
2015-05-11	20.40	20.84	20.32	20.50	3564649
2015-05-12	20.34	20.35	19.96	20.04	7664867
2015-05-13	19.74	19.96	19.63	19.84	6702871
2015-05-14	19.98	20.27	19.95	20.20	4580393
2015-05-15	20.28	20.44	20.18	20.39	4626804
2015-05-18	20.35	20.50	20.29	20.42	4941848
2015-05-19	20.39	20.46	20.30	20.39	2862463
2015-05-20	20.42	20.61	20.22	20.53	4351861
2015-05-21	20.57	20.64	20.41	20.51	2915421
2015-05-22	20.55	20.55	20.36	20.44	2188961
2015-05-26	20.44	20.48	20.14	20.27	2642024
2015-05-27	20.27	20.32	20.16	20.24	2855294
2015-05-28	20.22	20.39	20.18	20.38	2908456
2015-05-29	20.37	20.51	20.24	20.37	3535259
2015-06-01	20.40	20.42	20.18	20.22	3308552
2015-06-02	20.22	20.22	19.70	19.73	5055976
2015-06-03	19.72	19.76	19.52	19.62	4083836
2015-06-04	19.55	19.74	19.28	19.30	4207951
2015-06-05	19.19	19.45	19.06	19.32	4800111
2015-06-08	19.29	19.40	19.18	19.18	3023857
2015-06-09	19.18	19.32	19.15	19.29	3668237
2015-06-10	19.39	19.60	19.39	19.39	3652337
2015-06-11	19.48	19.59	19.42	19.49	2417748
2015-06-12	19.41	19.49	19.24	19.26	1611182
2015-06-15	19.20	19.25	19.05	19.13	3275397
2015-06-16	19.11	19.18	19.03	19.08	3005465
2015-06-17	19.14	19.43	19.12	19.39	3856428
2015-06-18	19.49	19.73	19.37	19.67	3742558
2015-06-19	19.62	19.71	19.48	19.52	3827536
2015-06-22	19.54	19.82	19.46	19.71	4178936
2015-06-23	19.60	19.72	19.28	19.34	2680083
2015-06-24	19.35	19.47	19.17	19.17	4494788
2015-06-25	19.21	19.32	19.12	19.16	4704269
2015-06-26	19.16	19.37	19.05	19.35	3511630
2015-06-29	19.27	19.53	19.26	19.26	4244379
2015-06-30	19.34	19.36	18.92	19.03	6446576
2015-07-01	19.07	19.17	18.99	19.08	3134479
2015-07-02	19.14	19.36	19.10	19.35	3589002
2015-07-06	19.30	19.40	19.11	19.22	4107152
2015-07-07	19.28	19.66	19.28	19.60	5090637
2015-07-08	19.58	19.60	19.11	19.22	4985018
2015-07-09	19.31	19.48	18.94	18.95	7152668
2015-07-10	18.99	19.29	18.96	19.12	2918918
2015-07-13	19.19	19.27	19.07	19.17	2202079
2015-07-14	19.18	19.30	19.14	19.26	2129877
2015-07-15	19.26	19.28	19.13	19.27	1667570
2015-07-16	19.32	19.41	19.16	19.24	5125606
2015-07-17	19.21	19.30	18.99	19.00	3744024
2015-07-20	19.00	19.01	18.72	18.75	3683891
2015-07-21	18.75	18.81	18.55	18.59	2245590
2015-07-22	18.58	18.82	18.56	18.62	2780783
2015-07-23	18.59	18.63	18.23	18.34	3371437
2015-07-24	18.31	18.42	18.20	18.29	2846424
2015-07-27	18.27	18.70	18.27	18.68	3453011
2015-07-28	18.76	18.96	18.61	18.89	4595173
2015-07-29	18.82	19.17	18.77	19.08	3367215
2015-07-30	19.04	19.20	18.96	19.14	2423308
2015-07-31	19.27	19.47	19.20	19.34	3685974
2015-08-03	19.37	19.45	19.09	19.22	2634738
2015-08-04	19.21	19.44	18.83	18.86	2147553
2015-08-05	18.93	19.19	18.90	19.04	2940021
2015-08-06	19.09	19.11	18.71	19.08	4578797
2015-08-07	19.04	19.26	18.93	19.14	4399160
2015-08-10	19.04	19.59	18.92	19.53	4787946
2015-08-11	19.52	19.66	19.26	19.36	4562635
2015-08-12	19.04	19.63	19.00	19.59	4337694
2015-08-13	19.55	19.70	19.33	19.64	5087280
2015-08-14	19.59	19.93	19.55	19.92	3747476
2015-08-17	19.92	20.00	19.85	19.92	3332045
2015-08-18	19.89	19.96	19.84	19.91	2803229
2015-08-19	19.84	19.95	19.70	19.90	3316096
2015-08-20	19.78	20.10	19.70	19.82	4708259
2015-08-21	19.71	19.82	19.29	19.31	4218575
2015-08-24	18.56	19.07	18.25	18.49	7274449
2015-08-25	18.84	18.93	17.90	17.92	5067782
2015-08-26	18.18	18.24	17.72	18.23	5287775
2015-08-27	18.38	18.77	18.28	18.75	4020680
2015-08-28	18.74	18.87	18.64	18.82	3995597
2015-08-31	18.73	18.75	18.33	18.62	5289635
2015-09-01	18.31	18.32	17.75	17.84	4717456
2015-09-02	18.05	18.07	17.48	17.72	5898113
2015-09-03	17.76	18.07	17.75	17.94	3506918
2015-09-04	17.77	17.79	17.54	17.61	3505559
2015-09-08	17.88	18.01	17.80	17.98	2542503
2015-09-09	18.07	18.09	17.72	17.75	3844974
2015-09-10	17.73	18.01	17.69	17.73	3279254
2015-09-11	17.62	17.76	17.57	17.69	3233966
2015-09-14	17.72	17.86	17.67	17.81	2862602
2015-09-15	17.85	17.91	17.71	17.87	3002044
2015-09-16	17.92	18.17	17.83	18.14	1810245
2015-09-17	18.14	18.57	18.07	18.28	2496421
2015-09-18	18.08	18.35	18.01	18.05	4632285
2015-09-21	18.13	18.34	18.06	18.19	2875324
2015-09-22	18.04	18.16	17.75	17.82	3422034
2015-09-23	17.82	17.95	17.72	17.75	3123974
2015-09-24	17.70	17.92	17.69	17.82	5344798
2015-09-25	17.86	18.05	17.68	17.89	6715425
2015-09-28	17.82	17.92	17.53	17.54	6013690
2015-09-29	17.58	17.66	17.48	17.53	5777869
2015-09-30	17.64	18.05	17.57	18.04	3367439
2015-10-01	18.10	18.14	17.60	17.77	3464742
2015-10-02	17.76	18.03	17.62	18.03	4183064
2015-10-05	18.16	18.58	18.06	18.55	3812214
2015-10-06	18.53	18.65	18.35	18.49	3052896
2015-10-07	18.57	18.82	18.51	18.57	4419026
2015-10-08	18.55	18.81	18.48	18.74	3545486
2015-10-09	18.75	18.81	18.55	18.67	2330510
2015-10-12	18.67	18.84	18.48	18.54	2881660
2015-10-13	18.56	18.62	18.36	18.39	4469257
2015-10-14	18.43	18.46	18.24	18.26	3805385
2015-10-15	18.31	18.72	18.27	18.66	4947502
2015-10-16	18.74	18.85	18.57	18.70	3066222
2015-10-19	18.31	18.53	18.26	18.48	5051141
2015-10-20	18.43	18.68	18.43	18.59	3328984
2015-10-21	18.63	18.93	18.57	18.77	4193571
2015-10-22	18.84	19.26	18.84	19.13	5540219
2015-10-23	19.16	19.25	18.57	18.62	3988157
2015-10-26	18.67	18.79	18.51	18.77	4498197
2015-10-27	18.69	18.76	18.51	18.59	4322947
2015-10-28	18.66	18.76	18.31	18.53	4340635
2015-10-29	18.46	18.59	18.27	18.53	5457578
2015-10-30	18.56	18.65	18.43	18.55	5422179
2015-11-02	18.55	18.61	18.36	18.50	5130610
2015-11-03	18.49	18.73	18.40	18.73	4075393
2015-11-04	18.72	18.81	18.59	18.68	4442620
2015-11-05	18.76	18.90	18.47	18.51	5799770
2015-11-06	18.46	18.73	17.26	17.46	10387302
2015-11-09	17.43	17.57	17.27	17.50	6192456
2015-11-10	17.25	17.43	17.08	17.13	3397824
2015-11-11	17.17	17.39	17.01	17.33	5129823
2015-11-12	17.21	17.38	16.90	16.91	3381925
2015-11-13	16.90	17.04	16.87	16.96	3838160
2015-11-16	16.93	17.24	16.88	17.23	3017334
2015-11-17	17.21	17.32	17.01	17.07	3483709
2015-11-18	17.03	17.18	16.87	17.16	3038365
2015-11-19	17.16	17.29	17.05	17.10	2665898
2015-11-20	17.17	17.32	16.99	17.09	3251800
2015-11-23	17.10	17.22	16.96	17.00	4644468
2015-11-24	16.98	17.10	16.85	17.06	4706981
2015-11-25	17.06	17.15	16.92	17.08	3043805
2015-11-27	17.07	17.16	17.00	17.00	1181394
2015-11-30	17.01	17.09	16.94	16.95	4070038
2015-12-01	17.01	17.15	16.84	16.99	4259454
2015-12-02	16.94	17.00	16.57	16.60	5754946
2015-12-03	16.52	16.63	16.35	16.45	4726911
2015-12-04	16.48	16.63	16.37	16.51	4627570
2015-12-07	16.46	16.50	16.21	16.41	3844811
2015-12-08	16.29	16.38	16.15	16.34	3236811
2015-12-09	16.33	16.64	16.26	16.41	2873115
2015-12-10	16.41	16.53	16.07	16.14	5313143
2015-12-11	16.14	17.47	16.05	16.69	20470256
2015-12-14	16.67	16.84	16.30	16.54	5570543
2015-12-15	16.61	16.96	16.59	16.89	4937976
2015-12-16	16.95	17.63	16.93	17.60	7606257
2015-12-17	17.63	17.89	17.44	17.84	10916914
2015-12-18	17.73	17.81	17.41	17.43	8626940
2015-12-21	17.46	17.54	17.26	17.53	4986863
2015-12-22	17.55	17.71	17.26	17.59	9144409
2015-12-23	17.68	18.14	17.68	18.05	8383985
2015-12-24	18.05	18.22	17.98	18.11	3405345
2015-12-28	18.04	18.21	17.90	18.18	4482859
2015-12-29	18.33	18.48	18.24	18.46	4442504
2015-12-30	18.40	18.48	18.22	18.30	3638824
2015-12-31	18.29	18.48	18.06	18.36	4090480
2016-01-04	18.26	18.29	17.95	18.27	5118121
2016-01-05	18.31	18.49	18.04	18.44	4854688
2016-01-06	18.28	18.45	18.10	18.21	4372791
2016-01-07	17.98	18.11	17.78	17.85	3701361
2016-01-08	17.94	18.24	17.77	17.81	4660273
2016-01-11	17.71	17.88	17.44	17.60	6814037
2016-01-12	17.64	17.69	17.13	17.30	5609505
2016-01-13	17.32	17.51	17.03	17.07	7041758
2016-01-14	17.11	17.71	16.94	17.63	6195383
2016-01-15	17.29	17.43	17.01	17.30	6491897
2016-01-19	17.43	17.53	17.32	17.50	4797966
2016-01-20	17.27	17.44	16.38	16.90	8473264
2016-01-21	16.95	17.61	16.90	17.43	9740448
2016-01-22	17.77	17.87	17.61	17.78	6390707
2016-01-25	17.69	17.81	17.02	17.10	4858086
2016-01-26	17.20	17.48	17.20	17.37	3556405
2016-01-27	17.35	17.45	17.17	17.31	3908818
2016-01-28	17.50	17.69	17.26	17.54	4402573
2016-01-29	17.70	17.94	17.68	17.87	5865853
2016-02-01	18.25	18.80	18.24	18.62	10143182
2016-02-02	18.52	18.61	18.21	18.42	5600794
2016-02-03	18.55	19.27	18.54	19.05	6606710
2016-02-04	19.06	19.24	18.91	18.95	4189937
2016-02-05	19.04	19.04	18.66	18.85	6012209
2016-02-08	18.87	19.06	18.28	18.43	8203291
2016-02-09	18.43	18.73	18.32	18.55	6138846
2016-02-10	18.59	18.72	18.12	18.51	6144762
2016-02-11	18.10	18.27	17.52	17.65	6796091
2016-02-12	17.69	17.99	17.55	17.97	7357359
2016-02-16	18.08	18.21	17.80	18.10	6571551
2016-02-17	18.26	18.47	18.04	18.34	4172355
2016-02-18	18.38	18.66	18.30	18.56	3643852
2016-02-19	18.43	18.49	18.30	18.44	2863504
2016-02-22	18.57	18.85	18.49	18.64	5070220
2016-02-23	18.47	18.59	18.39	18.58	3282144
2016-02-24	18.41	18.89	18.36	18.86	3920023
2016-02-25	18.90	19.17	18.73	19.14	5659045
2016-02-26	18.75	18.98	18.40	18.53	6866936
2016-02-29	18.50	18.82	18.50	18.63	5603881
2016-03-01	18.80	18.93	18.60	18.67	4188757
2016-03-02	18.57	18.88	18.32	18.82	5520824
2016-03-03	18.84	18.87	18.48	18.78	4531059
2016-03-04	18.72	19.65	18.71	19.49	7060418
2016-03-07	19.41	19.87	19.35	19.69	6150529
2016-03-08	19.68	19.90	19.51	19.86	3918486
2016-03-09	19.87	20.17	19.83	19.95	5377491
2016-03-10	19.93	20.31	19.84	20.19	6677132
2016-03-11	20.34	20.46	20.15	20.28	3223536
2016-03-14	20.26	20.55	20.22	20.43	3783432
2016-03-15	20.31	20.58	20.26	20.51	5307408
2016-03-16	20.40	20.71	20.32	20.63	3559100
2016-03-17	20.67	21.17	20.67	21.07	4062908
2016-03-18	21.13	21.22	20.72	20.73	7773396
2016-03-21	20.69	20.98	20.56	20.95	3092368
2016-03-22	20.98	21.05	20.84	20.97	2698614
2016-03-23	20.92	21.02	20.79	20.94	3025598
2016-03-24	20.84	21.08	20.72	21.00	2021400
2016-03-28	21.06	21.08	20.70	20.79	2826435
2016-03-29	20.79	21.29	20.74	21.25	3483410
2016-03-30	21.31	21.39	20.65	20.85	7644848
2016-03-31	20.90	21.06	20.77	20.92	6063295
2016-04-01	20.84	21.26	20.73	21.20	4669728
2016-04-04	21.18	21.19	20.91	20.96	3054991
2016-04-05	20.89	20.97	20.50	20.51	3407440
2016-04-06	20.53	20.74	20.47	20.72	3750371
2016-04-07	20.61	20.85	20.61	20.73	3196190
2016-04-08	20.90	21.01	20.82	20.91	3523966
2016-04-11	20.95	21.15	20.80	20.86	2329092
2016-04-12	20.90	21.36	20.89	21.26	3648199
2016-04-13	21.33	21.36	21.10	21.20	2396589
2016-04-14	21.18	21.23	20.90	20.96	2916408
2016-04-15	20.95	21.06	20.90	20.99	2740651
2016-04-18	20.90	21.03	20.76	21.02	3955347
2016-04-19	21.10	21.17	20.91	21.00	4859466
2016-04-20	20.98	21.05	20.55	20.58	3448847
2016-04-21	20.60	20.75	20.46	20.55	4541874
2016-04-22	20.67	20.93	20.66	20.81	2565598
2016-04-25	20.76	21.07	20.65	21.06	3855677
2016-04-26	21.09	21.22	20.97	21.10	3080347
2016-04-27	21.14	21.51	21.14	21.43	3577800
2016-04-28	21.27	21.51	21.15	21.36	3039815
2016-04-29	21.24	21.50	21.09	21.45	4204156
2016-05-02	21.46	21.75	21.44	21.70	4366715
2016-05-03	21.59	21.66	21.32	21.44	2559027
2016-05-04	21.42	21.84	21.32	21.68	3601048
2016-05-05	21.69	21.89	21.55	21.65	3166193
2016-05-06	21.63	21.70	21.46	21.63	2182131
2016-05-09	21.74	21.84	21.65	21.68	3982678
2016-05-10	21.71	22.12	21.71	22.10	5953579
2016-05-11	22.14	22.30	21.95	22.01	6124390
2016-05-12	21.75	22.17	21.72	22.11	4730156
2016-05-13	22.07	22.25	21.91	22.00	3532391
2016-05-16	22.03	22.25	21.89	22.24	3818799
2016-05-17	22.19	22.25	21.87	22.00	4289967
2016-05-18	21.88	21.92	21.40	21.53	5178939
2016-05-19	21.40	21.91	21.25	21.89	3391150
2016-05-20	21.97	22.07	21.81	22.07	2593116
2016-05-23	22.08	22.14	21.94	21.98	3231662
2016-05-24	22.02	22.15	21.88	22.03	2923473
2016-05-25	22.03	22.19	21.94	22.12	2492862
2016-05-26	22.12	22.36	22.02	22.35	2480132
2016-05-27	22.38	22.51	22.26	22.51	3541877
2016-05-31	22.49	22.73	22.40	22.53	3771176
2016-06-01	22.41	22.59	22.35	22.59	2324187
2016-06-02	22.46	22.63	22.35	22.60	1896487
2016-06-03	22.75	23.00	22.70	22.91	2809949
2016-06-06	22.91	23.13	22.84	23.07	3501487
2016-06-07	23.17	23.22	23.03	23.11	3783957
2016-06-08	23.13	23.26	23.09	23.26	2915578
2016-06-09	23.24	23.42	23.15	23.39	2968424
2016-06-10	23.28	23.35	23.02	23.14	3069817
2016-06-13	23.07	23.21	22.93	22.97	3358088
2016-06-14	22.99	23.08	22.84	23.07	2549601
2016-06-15	23.08	23.15	22.86	22.95	4215997
2016-06-16	22.92	23.10	22.72	23.04	2692918
2016-06-17	22.95	23.13	22.88	23.10	4244052
2016-06-20	23.23	23.29	23.02	23.22	4082550
2016-06-21	23.23	23.67	23.10	23.50	3439187
2016-06-22	23.36	23.49	23.21	23.24	3749640
2016-06-23	23.34	23.50	23.21	23.49	2829582
2016-06-24	23.13	23.52	22.96	23.34	3324737
2016-06-27	23.27	23.42	23.04	23.17	3564848
2016-06-28	23.35	23.62	23.15	23.62	4954220
2016-06-29	23.73	24.03	23.68	24.00	4266793
2016-06-30	24.03	24.11	23.85	24.00	8554291
2016-07-01	24.08	24.20	23.93	24.05	3579328
2016-07-05	23.82	24.12	23.70	24.05	7099278
2016-07-06	24.00	24.11	23.79	24.05	5879797
2016-07-07	24.00	24.05	23.49	23.52	8357491
2016-07-08	23.55	23.91	23.43	23.90	4040929
2016-07-11	23.82	23.89	23.66	23.81	3499228
2016-07-12	23.76	23.87	23.66	23.70	4811640
2016-07-13	23.86	23.96	23.72	23.94	6518281
2016-07-14	23.84	23.92	23.55	23.66	3415990
2016-07-15	23.74	24.11	23.68	24.06	4718321
2016-07-18	24.09	24.14	23.87	23.95	3871762
2016-07-19	23.95	24.02	23.82	23.92	4065282
2016-07-20	23.93	24.16	23.85	24.12	5258618
2016-07-21	24.07	24.27	24.00	24.24	3345778
2016-07-22	24.22	24.71	24.21	24.69	4146062
2016-07-25	24.65	24.69	24.37	24.51	3452555
2016-07-26	24.53	24.57	24.26	24.32	2983930
2016-07-27	24.32	24.36	23.74	23.90	5296836
2016-07-28	23.89	23.95	23.65	23.77	5025000
2016-07-29	23.78	23.97	23.75	23.92	5192580
2016-08-01	23.89	24.01	23.63	23.67	3537422
2016-08-02	23.62	23.67	23.36	23.47	5490097
2016-08-03	23.46	23.59	23.29	23.50	2869202
2016-08-04	23.52	23.67	23.44	23.60	5560768
2016-08-05	23.60	23.60	22.18	22.67	12014626
2016-08-08	22.60	22.86	22.51	22.71	17377832
2016-08-09	22.68	22.87	22.64	22.70	6492335
2016-08-10	22.72	22.87	22.55	22.66	4436536
2016-08-11	22.67	22.70	22.50	22.44	6784834
2016-08-12	22.50	22.73	22.47	22.57	3926670
2016-08-15	22.62	22.74	22.43	22.45	5462300
2016-08-16	22.45	22.45	22.02	22.13	7131966
2016-08-17	22.05	22.67	21.97	22.59	6759771
2016-08-18	22.56	22.86	22.49	22.82	5187365
2016-08-19	22.74	22.95	22.63	22.83	5258848
2016-08-22	22.83	23.02	22.77	22.94	3355608
2016-08-23	23.00	23.11	22.84	22.85	2244084
2016-08-24	22.81	22.86	22.65	22.76	4070094
2016-08-25	22.78	22.83	22.65	22.71	1842659
2016-08-26	22.79	22.90	22.29	22.32	2242374
2016-08-29	22.36	22.71	22.36	22.67	2742144
2016-08-30	22.64	22.70	22.43	22.47	1724441
2016-08-31	22.47	22.56	22.33	22.47	2325900
2016-09-01	22.41	22.55	22.33	22.44	2641788
2016-09-02	22.46	22.81	22.42	22.63	3180823
2016-09-06	22.78	22.96	22.68	22.80	5097298
2016-09-07	22.78	23.36	22.70	23.29	5334310
2016-09-08	23.25	23.66	23.22	23.64	3992539
2016-09-09	23.36	23.40	22.61	22.61	5075012
2016-09-12	22.51	23.02	22.38	22.95	4185116
2016-09-13	22.86	22.87	22.32	22.44	3604336
2016-09-14	22.51	22.68	22.27	22.43	2931968
2016-09-15	22.43	22.71	22.38	22.65	2506594
2016-09-16	22.63	23.10	22.51	23.05	5743400
2016-09-19	23.14	23.32	23.05	23.30	2063128
2016-09-20	23.45	23.58	23.41	23.47	2935039
2016-09-21	23.50	24.08	23.45	24.02	3073468
2016-09-22	24.20	24.39	24.04	24.11	3960459
2016-09-23	24.06	24.23	24.01	24.19	3008593
2016-09-26	24.22	24.37	24.13	24.26	1913201
2016-09-27	24.32	24.43	23.87	23.88	3284966
2016-09-28	23.95	24.14	23.78	24.12	3150350
2016-09-29	24.02	24.12	23.49	23.58	3571312
2016-09-30	23.66	23.77	23.13	23.23	5115785
2016-10-03	23.18	23.18	22.66	22.90	2697071
2016-10-04	22.89	22.93	22.19	22.36	2772198
2016-10-05	22.43	22.59	22.28	22.35	3477413
2016-10-06	22.23	22.49	22.10	22.30	3201588
2016-10-07	22.44	22.63	21.89	21.90	5147408
2016-10-10	21.90	22.30	21.90	22.18	2946206
2016-10-11	22.10	22.11	21.83	21.84	2752214
2016-10-12	21.89	22.13	21.88	22.08	2449740
2016-10-13	22.06	22.52	22.00	22.34	2896306
2016-10-14	22.32	22.53	22.24	22.37	2499197
2016-10-17	22.41	22.54	22.35	22.43	1641993
2016-10-18	22.56	22.60	22.26	22.51	1384855
2016-10-19	22.55	22.69	22.38	22.63	2464067
2016-10-20	22.61	22.79	22.54	22.66	2790600
2016-10-21	22.53	22.77	22.44	22.72	2541369
2016-10-24	22.82	22.82	22.43	22.55	1819677
2016-10-25	22.48	22.79	22.35	22.67	1784425
2016-10-26	22.61	22.69	22.35	22.66	2204395
2016-10-27	22.59	22.60	22.18	22.57	3835968
2016-10-28	22.58	22.75	22.42	22.53	2193263
2016-10-31	22.61	23.12	22.60	22.80	4297827
2016-11-01	22.83	22.91	22.47	22.50	4955031
2016-11-02	22.45	22.45	21.91	22.11	3376392
2016-11-03	22.05	22.58	22.02	22.54	3824114
2016-11-04	23.01	23.59	22.85	22.93	5814055
2016-11-07	23.30	23.66	22.90	23.62	4580764
2016-11-08	23.41	23.86	23.40	23.70	3399477
2016-11-09	22.95	23.47	22.91	23.21	6024275
2016-11-10	23.12	23.23	22.42	23.12	5916947
2016-11-11	23.10	23.30	22.77	22.92	3436233
2016-11-14	22.54	23.11	22.32	22.96	5035549
2016-11-15	23.09	23.58	23.05	23.27	3427591
2016-11-16	23.30	23.39	22.95	23.22	2636742
2016-11-17	23.14	23.35	23.14	23.22	2410156
2016-11-18	23.26	23.49	23.24	23.34	3979824
2016-11-21	23.47	23.65	23.42	23.52	2294300
2016-11-22	23.58	23.75	23.50	23.62	2525536
2016-11-23	23.36	23.73	23.36	23.61	2492951
2016-11-25	23.64	23.97	23.64	23.95	1219436
2016-11-28	24.00	24.24	23.87	24.17	2567892
2016-11-29	24.01	24.42	23.86	24.09	3963224
2016-11-30	24.15	24.16	23.86	23.86	4935746
2016-12-01	23.80	23.88	23.57	23.80	3533087
2016-12-02	23.98	24.19	23.87	24.10	4181472
2016-12-05	24.05	24.11	23.82	23.98	3686701
2016-12-06	24.06	24.16	23.74	23.78	2609056
2016-12-07	23.84	24.09	23.82	24.09	3910851
2016-12-08	23.91	24.13	23.75	24.05	4740232
2016-12-09	24.01	24.47	23.96	24.43	4378881
2016-12-12	24.38	24.60	24.32	24.51	3196717
2016-12-13	24.64	24.74	24.47	24.58	3741078
2016-12-14	24.72	24.85	24.13	24.18	5227448
2016-12-15	24.13	24.41	23.95	24.31	6275945
2016-12-16	24.17	24.43	24.13	24.29	12803050
2016-12-19	24.48	24.54	24.28	24.46	4417435
2016-12-20	24.50	24.93	24.46	24.66	4507959
2016-12-21	24.68	24.98	24.64	24.65	3527602
2016-12-22	24.67	24.91	24.62	24.84	2292886
2016-12-23	24.84	24.89	24.73	24.83	1767756
2016-12-27	24.77	24.84	24.64	24.76	1190829
2016-12-28	24.77	24.81	24.41	24.44	1722262
2016-12-29	24.52	24.78	24.48	24.73	1629093
2016-12-30	24.80	24.83	24.59	24.64	2037230
2017-01-03	24.72	24.74	24.45	24.59	2246823
2017-01-04	24.70	25.12	24.70	24.81	3758680
2017-01-05	24.79	25.00	24.63	24.81	3079572
2017-01-06	24.80	25.45	24.79	25.36	3202361
2017-01-09	25.41	25.45	24.88	24.88	2497956
2017-01-10	24.86	25.08	24.74	24.95	2923520
2017-01-11	24.92	25.46	24.92	25.42	2702964
2017-01-12	25.41	25.47	25.17	25.33	2354882
2017-01-13	25.27	25.46	25.25	25.42	3594342
2017-01-17	25.48	25.75	25.39	25.49	2604303
2017-01-18	25.44	25.81	25.42	25.68	2759326
2017-01-19	25.60	25.64	25.31	25.44	2461033
2017-01-20	25.49	25.60	25.38	25.60	2922889
2017-01-23	25.61	25.67	25.33	25.44	1844786
2017-01-24	25.51	25.77	25.38	25.62	3809482
2017-01-25	25.56	26.06	25.55	25.95	4044719
2017-01-26	25.97	26.05	25.74	25.99	3079041
2017-01-27	26.00	26.06	25.86	26.06	3104563
2017-01-30	26.06	26.06	25.59	25.83	2448502
2017-01-31	25.87	26.23	25.77	26.21	4814210
2017-02-01	26.09	26.25	25.79	25.93	3624948
2017-02-02	25.91	26.21	25.78	26.19	3369708
2017-02-03	26.25	26.36	26.18	26.30	2057156
2017-02-06	26.39	26.43	26.03	26.09	2696908
2017-02-07	26.11	26.22	26.08	26.17	1937480
2017-02-08	26.10	26.45	26.04	26.42	2140644
2017-02-09	26.38	26.57	26.31	26.47	2441518
2017-02-10	26.46	26.59	26.41	26.49	2013371
2017-02-13	26.48	26.69	26.46	26.40	4106262
2017-02-14	26.32	26.47	25.90	26.05	2620628
2017-02-15	25.86	26.10	25.76	26.07	4074162
2017-02-16	26.04	26.39	26.01	26.37	1927720
2017-02-17	26.41	26.52	26.19	26.51	2342384
2017-02-21	26.47	26.70	26.39	26.61	2217157
2017-02-22	26.60	26.65	26.41	26.57	2071823
2017-02-23	26.68	26.98	26.64	26.84	3625763
2017-02-24	26.86	27.02	26.74	27.02	2578155
2017-02-27	26.99	27.03	26.77	26.79	3093908
2017-02-28	25.91	27.43	25.51	27.32	4792726
2017-03-01	27.19	27.85	27.05	27.70	3461713
2017-03-02	27.56	27.96	27.54	27.77	2950244
2017-03-03	27.79	27.92	27.59	27.90	3263121
2017-03-06	27.90	27.97	27.75	27.96	2488954
2017-03-07	28.00	28.08	27.79	28.00	3184571
2017-03-08	27.83	27.85	27.37	27.44	2920662
2017-03-09	27.45	27.65	27.30	27.37	2603543
2017-03-10	27.50	27.74	27.44	27.71	3190190
2017-03-13	27.69	27.78	27.55	27.61	2365618
2017-03-14	27.55	27.60	27.35	27.50	2635159
2017-03-15	27.67	28.18	27.60	28.09	2624315
2017-03-16	27.75	27.97	27.46	27.59	4063873
2017-03-17	27.63	27.82	27.58	27.68	6295597
2017-03-20	27.76	27.82	27.42	27.45	2932954
2017-03-21	27.45	27.79	27.45	27.58	6466039
2017-03-22	27.72	27.95	27.51	27.88	4599541
2017-03-23	27.91	28.09	27.66	27.75	2982259
2017-03-24	27.80	27.91	27.70	27.87	2125748
2017-03-27	27.94	28.04	27.59	27.69	2003952
2017-03-28	27.65	27.72	27.46	27.69	2801414
2017-03-29	27.72	28.00	27.58	27.85	3482577
2017-03-30	27.79	27.85	27.38	27.51	2028241
2017-03-31	27.46	27.75	27.44	27.57	2643845
2017-04-03	27.55	27.56	27.30	27.55	2247677
2017-04-04	27.54	27.82	27.49	27.77	2132121
2017-04-05	27.76	27.91	27.67	27.84	2323878
2017-04-06	27.77	27.93	27.65	27.90	2909776
2017-04-07	27.96	28.17	27.83	27.90	5284941
2017-04-10	27.89	28.07	27.73	28.00	2995079
2017-04-11	27.97	28.00	27.76	27.91	2883229
2017-04-12	27.93	28.12	27.74	28.04	2092206
2017-04-13	28.01	28.19	27.87	27.94	1960031
2017-04-17	27.98	28.24	27.94	28.24	1895493
2017-04-18	28.26	28.46	28.23	28.30	3478542
2017-04-19	28.34	28.40	27.88	27.97	2107623
2017-04-20	27.96	27.96	27.68	27.90	1938676
2017-04-21	27.97	28.24	27.97	28.12	3182785
2017-04-24	28.20	28.39	28.01	28.32	2544326
2017-04-25	28.24	28.41	28.22	28.39	2443309
2017-04-26	28.37	28.49	28.22	28.33	2352093
2017-04-27	28.35	28.86	28.34	28.64	3380078
2017-04-28	28.62	28.68	28.44	28.53	2269351
2017-05-01	28.58	28.59	28.25	28.31	1931675
2017-05-02	28.35	28.44	28.10	28.19	2109771
2017-05-03	28.14	28.28	28.06	28.10	1748280
2017-05-04	28.07	28.08	27.76	27.98	2826373
2017-05-05	28.09	28.25	27.71	28.05	3052033
2017-05-08	28.04	28.12	27.71	27.87	3171595
2017-05-09	27.80	27.85	27.33	27.45	2725519
2017-05-10	27.44	27.66	27.37	27.54	4105172
2017-05-11	27.56	27.58	27.30	27.15	2328335
2017-05-12	27.28	27.41	27.22	27.29	2221696
2017-05-15	27.31	27.46	27.29	27.42	2732083
2017-05-16	27.42	27.49	27.17	27.19	2163261
2017-05-17	27.17	27.32	26.90	27.17	2851960
2017-05-18	27.18	27.34	26.87	27.21	2542076
2017-05-19	27.26	27.55	27.05	27.48	9770245
2017-05-22	27.45	27.73	27.42	27.70	1810602
2017-05-23	27.70	27.92	27.68	27.75	1513845
2017-05-24	27.80	28.01	27.78	27.97	2299851
2017-05-25	28.00	28.21	27.91	28.18	2027315
2017-05-26	28.19	28.37	28.14	28.33	2109843
2017-05-30	28.31	28.45	28.20	28.39	1333505
2017-05-31	28.42	28.73	28.40	28.61	3581556
2017-06-01	28.61	28.94	28.47	28.93	2747822
2017-06-02	29.02	29.08	28.81	28.88	1845054
2017-06-05	28.82	28.93	28.52	28.55	2170262
2017-06-06	28.59	28.66	28.42	28.50	3510936
2017-06-07	28.56	28.69	28.28	28.32	2523532
2017-06-08	28.26	28.28	27.99	28.21	2481213
2017-06-09	28.22	28.31	27.98	28.24	2228546
2017-06-12	28.24	28.33	27.90	28.11	2391415
2017-06-13	28.08	28.22	28.02	28.13	2738313
2017-06-14	28.15	28.50	28.15	28.37	2730712
2017-06-15	28.31	28.80	28.28	28.61	3360836
2017-06-16	28.59	28.88	28.59	28.88	3592104
2017-06-19	28.90	28.96	28.63	28.71	2624678
2017-06-20	28.69	28.77	28.26	28.41	4119900
2017-06-21	28.38	28.47	27.91	27.98	2372673
2017-06-22	28.00	28.26	27.94	28.09	3050186
2017-06-23	28.07	28.18	27.94	28.05	2529327
2017-06-26	28.07	28.38	28.04	28.38	2761280
2017-06-27	28.23	28.44	28.08	28.18	3478197
2017-06-28	28.30	28.32	27.78	27.83	2927448
2017-06-29	27.68	27.72	27.35	27.46	3909777
2017-06-30	27.47	27.62	27.38	27.38	3194143
2017-07-03	27.47	27.85	27.46	27.58	2749688
2017-07-05	27.63	27.71	27.39	27.45	2501147
2017-07-06	27.37	27.42	27.21	27.28	2649678
2017-07-07	27.28	27.40	27.12	27.32	2063783
2017-07-10	27.32	27.38	27.24	27.27	2413648
2017-07-11	27.31	27.32	26.98	27.16	2463327
2017-07-12	27.40	27.63	27.35	27.48	3148262
2017-07-13	27.44	27.53	27.22	27.36	2517721
2017-07-14	27.54	27.66	27.43	27.62	2482428
2017-07-17	27.62	27.79	27.50	27.77	2796651
2017-07-18	27.80	27.86	27.66	27.78	2654226
2017-07-19	27.83	27.83	27.56	27.63	3416068
2017-07-20	27.78	28.14	27.60	28.05	3752622
2017-07-21	28.03	28.17	27.95	28.15	2173833
2017-07-24	28.15	28.34	28.03	28.17	2890028
2017-07-25	28.22	28.29	27.86	27.92	1657816
2017-07-26	27.91	28.11	27.86	28.08	1795863
2017-07-27	28.03	28.21	28.03	28.13	2772719
2017-07-28	28.13	28.24	28.09	28.14	1833298
2017-07-31	28.20	28.23	28.08	28.19	3870430
2017-08-01	28.23	28.36	28.14	28.25	2098003
2017-08-02	28.15	28.30	27.84	28.17	5069163
2017-08-03	27.64	28.54	27.61	28.47	2869462
2017-08-04	28.42	28.61	28.29	28.54	2701124
2017-08-07	28.58	28.85	28.56	28.74	2867678
2017-08-08	28.68	29.14	28.66	29.05	4919298
2017-08-09	29.13	29.45	29.03	29.06	3691350
2017-08-10	29.06	29.31	28.92	29.13	3019540
2017-08-11	29.01	29.10	28.75	28.82	2026145
2017-08-14	28.87	29.10	28.62	28.80	3577827
2017-08-15	28.70	28.86	28.64	28.84	2497921
2017-08-16	28.84	28.99	28.77	28.95	2789295
2017-08-17	28.93	29.04	28.76	28.77	2514593
2017-08-18	28.73	29.24	28.70	29.01	3520555
2017-08-21	29.05	29.38	29.05	29.28	2397037
2017-08-22	29.32	29.52	29.24	29.51	2408447
2017-08-23	29.50	29.75	29.40	29.73	1606076
2017-08-24	29.70	29.72	29.52	29.64	2072665
2017-08-25	29.79	29.87	29.66	29.73	1495872
2017-08-28	29.80	29.95	29.66	29.93	1949806
2017-08-29	30.00	30.12	29.79	29.89	3252086
2017-08-30	29.81	29.89	29.57	29.66	2518580
2017-08-31	29.69	29.71	29.56	29.62	3481165
2017-09-01	29.70	29.74	29.51	29.63	1941378
2017-09-05	29.72	29.73	29.54	29.62	2641070
2017-09-06	29.81	29.81	29.36	29.44	3406756
2017-09-07	29.48	29.98	29.47	29.96	3179439
2017-09-08	29.86	30.03	29.73	30.01	3076260
2017-09-11	30.03	30.45	29.98	30.45	2638729
2017-09-12	30.42	30.44	29.86	29.98	2970137
2017-09-13	29.96	30.17	29.92	29.94	3681105
2017-09-14	29.92	30.19	29.78	30.14	3753091
2017-09-15	30.19	30.30	30.10	30.27	5332092
2017-09-18	30.29	30.34	29.82	29.98	2239161
2017-09-19	30.05	30.07	29.86	29.97	3556693
2017-09-20	30.05	30.12	29.61	29.70	2274545
2017-09-21	29.68	29.84	29.42	29.49	2836700
2017-09-22	29.58	29.58	29.17	29.20	2626025
2017-09-25	29.22	29.69	29.17	29.66	2800362
2017-09-26	29.57	29.73	29.35	29.64	3296386
2017-09-27	29.50	29.64	28.97	29.08	3461730
2017-09-28	29.07	29.24	28.90	29.15	2937079
2017-09-29	29.17	29.27	29.07	29.21	2771613
2017-10-02	29.25	29.28	28.89	28.96	3035316
2017-10-03	28.98	28.98	28.60	28.78	2140057
2017-10-04	28.78	29.01	28.67	28.99	2432971
2017-10-05	28.99	29.11	28.81	29.06	3087970
2017-10-06	28.92	28.99	28.81	28.88	2363410
2017-10-09	28.91	28.98	28.69	28.73	43804415
2017-10-10	28.83	29.14	28.73	29.12	2294411
2017-10-11	29.15	29.49	29.15	29.31	2266639
2017-10-12	29.31	29.77	29.23	29.72	4504450
2017-10-13	29.84	29.97	29.35	29.36	2650610
2017-10-16	29.26	29.56	29.20	29.46	2816525
2017-10-17	29.43	29.55	29.27	29.53	2240865
2017-10-18	29.51	29.80	29.48	29.58	2165872
2017-10-19	29.61	29.75	29.47	29.75	1874449
2017-10-20	29.69	29.75	29.52	29.70	1545326
2017-10-23	29.70	29.73	29.51	29.67	2624026
2017-10-24	29.68	29.78	29.46	29.59	3425954
2017-10-25	29.45	29.49	29.07	29.38	2001985
2017-10-26	29.51	29.77	29.45	29.49	2390736
2017-10-27	29.38	29.75	29.29	29.75	1603681
2017-10-30	29.70	29.74	29.42	29.47	2565527
2017-10-31	29.42	29.65	29.35	29.58	2495225
2017-11-01	29.71	29.77	29.45	29.71	3733316
2017-11-02	29.71	29.81	29.44	29.74	3326501
2017-11-03	28.57	29.86	28.20	29.59	3003782
2017-11-06	29.60	29.87	29.49	29.72	2011014
2017-11-07	29.70	29.99	29.69	29.95	2565911
2017-11-08	29.92	30.04	29.79	29.95	2137752
2017-11-09	29.83	29.92	29.65	29.81	2319013
2017-11-10	29.66	29.71	29.33	29.41	2403712
2017-11-13	29.42	29.66	29.40	29.63	2215844
2017-11-14	29.50	29.96	29.49	29.68	3224559
2017-11-15	29.74	29.85	29.27	29.35	2860060
2017-11-16	29.25	29.31	28.80	29.03	3326529
2017-11-17	28.98	29.17	28.91	29.00	2913139
2017-11-20	29.01	29.13	28.84	29.12	2123273
2017-11-21	29.20	29.21	29.03	29.09	1665845
2017-11-22	29.11	29.21	29.08	29.15	1772703
2017-11-24	29.15	29.23	29.02	29.03	852505
2017-11-27	29.11	29.57	29.05	29.54	2607495
2017-11-28	29.57	29.70	29.51	29.58	1525145
2017-11-29	29.51	29.92	29.45	29.67	2061528
2017-11-30	29.68	30.07	29.68	30.01	4487350
2017-12-01	30.17	30.17	29.08	29.53	3766830
2017-12-04	29.24	29.50	29.00	29.36	3757526
2017-12-05	29.36	29.36	28.87	28.91	2870596
2017-12-06	28.96	29.19	28.78	29.01	3617958
2017-12-07	28.97	28.97	28.66	28.83	3001841
2017-12-08	28.81	28.91	28.68	28.91	3209109
2017-12-11	28.78	28.88	28.67	28.85	2837947
2017-12-12	28.76	28.99	28.37	28.38	3065124
2017-12-13	28.45	28.50	28.22	28.40	3999026
2017-12-14	28.36	28.71	28.10	28.62	3166569
2017-12-15	28.69	28.95	28.69	28.80	6728755
2017-12-18	28.89	28.90	28.39	28.46	2806927
2017-12-19	28.48	28.51	28.00	28.01	2329999
2017-12-20	28.01	28.29	27.99	28.02	2472126
2017-12-21	27.94	28.02	27.75	27.77	2645573
2017-12-22	27.80	28.13	27.80	28.07	1886649
2017-12-26	28.11	28.24	27.97	28.03	1348846
2017-12-27	28.09	28.22	27.96	28.15	1346661
2017-12-28	28.23	28.38	28.07	28.36	1182289
2017-12-29	28.42	28.50	28.30	28.36	1381007
2018-01-02	28.39	28.42	27.96	28.02	2553692
2018-01-03	27.90	28.25	27.79	27.96	3318313
2018-01-04	27.94	28.45	27.91	27.99	4774822
2018-01-05	28.03	28.26	27.74	27.87	4535125
2018-01-08	28.08	28.18	27.79	28.04	4733566
2018-01-09	28.07	28.18	27.66	27.76	2614662
2018-01-10	27.71	27.71	27.24	27.26	4141596
2018-01-11	27.33	27.62	27.22	27.43	3610034
2018-01-12	27.35	27.48	27.11	27.37	3957859
2018-01-16	27.46	27.62	27.20	27.52	4906177
2018-01-17	27.62	27.99	27.57	27.88	4922868
2018-01-18	27.92	28.00	27.57	27.83	4415119
2018-01-19	27.93	28.09	27.72	27.80	3564082
2018-01-22	27.96	28.09	27.74	27.79	2902169
2018-01-23	27.88	28.17	27.70	28.08	2774154
2018-01-24	28.03	28.18	27.88	28.14	4402512
2018-01-25	28.14	28.41	28.03	28.38	4441794
2018-01-26	28.44	28.49	28.17	28.46	3052595
2018-01-29	28.34	28.42	27.72	27.73	4638577
2018-01-30	27.79	27.99	27.66	27.82	4479458
2018-01-31	27.89	28.19	27.75	28.18	4540985
2018-02-01	28.17	28.32	27.67	27.72	5210848
2018-02-02	27.60	27.87	27.52	27.55	4374318
2018-02-05	27.47	27.79	26.91	26.91	4794186
2018-02-06	26.64	26.64	25.85	26.32	6675083
2018-02-07	26.31	26.84	26.25	26.36	5097663
2018-02-08	26.32	26.53	25.84	25.85	5480946
2018-02-09	25.92	26.72	25.88	26.50	4156877
2018-02-12	26.54	26.89	26.34	26.73	2870879
2018-02-13	26.65	26.88	26.42	26.49	3354650
2018-02-14	26.36	26.48	26.12	26.19	2989969
2018-02-15	26.26	26.76	26.20	26.76	3202831
2018-02-16	26.69	26.99	26.64	26.91	3285019
2018-02-20	26.81	27.00	26.65	26.73	3638128
2018-02-21	26.78	26.82	26.22	26.23	3811864
2018-02-22	27.14	27.52	26.44	27.00	5750453
2018-02-23	27.09	27.76	26.96	27.73	3971276
2018-02-26	27.78	27.87	27.67	27.79	3515577
2018-02-27	27.85	27.88	27.23	27.25	3911883
2018-02-28	27.33	27.41	27.02	27.05	5170246
2018-03-01	27.05	27.32	26.64	26.72	5152536
2018-03-02	26.73	27.02	26.47	26.69	3971579
2018-03-05	26.67	27.24	26.58	27.15	4651047
2018-03-06	27.13	27.14	26.64	26.77	3545130
2018-03-07	26.73	26.81	26.53	26.71	3239947
2018-03-08	26.85	27.11	26.80	27.09	4357856
2018-03-09	27.19	27.19	26.95	27.13	4032919
2018-03-12	27.16	27.44	27.14	27.43	4252907
2018-03-13	27.48	27.59	27.26	27.31	3492730
2018-03-14	27.39	27.55	26.77	27.05	9242786
2018-03-15	27.13	27.43	26.47	26.92	9482006
2018-03-16	26.89	27.26	26.86	27.15	13786643
2018-03-19	27.16	27.18	26.78	26.95	4955353
2018-03-20	26.93	26.99	26.60	26.81	7629550
2018-03-21	26.80	27.28	26.71	26.84	6536457
2018-03-22	26.53	27.00	26.40	26.73	7524539
2018-03-23	26.84	27.14	26.44	26.50	5078521
2018-03-26	26.65	26.92	26.43	26.84	4171625
2018-03-27	26.86	27.47	26.76	27.09	7689903
2018-03-28	27.20	27.20	26.58	26.95	5207205
2018-03-29	26.98	27.49	26.98	27.40	6023717
2018-04-02	27.47	27.50	26.77	26.98	3697233
2018-04-03	26.97	27.18	26.79	27.08	4728721
2018-04-04	27.03	27.29	26.88	27.20	4033772
2018-04-05	27.23	27.54	26.96	27.29	4782985
2018-04-06	27.26	27.26	26.74	26.89	5287944
2018-04-09	26.93	27.31	26.87	27.13	3886071
2018-04-10	27.07	27.22	27.01	27.10	3004008
2018-04-11	27.05	27.22	26.78	26.83	2973499
2018-04-12	26.90	26.91	26.39	26.53	3119316
2018-04-13	26.59	26.78	26.53	26.67	2902423
2018-04-16	26.75	27.12	26.69	27.07	3120690
2018-04-17	27.12	27.27	26.98	27.17	4225044
2018-04-18	27.17	27.37	27.11	27.14	2124470
2018-04-19	27.02	27.16	26.90	26.98	3098400
2018-04-20	27.01	27.07	26.62	26.68	5111965
2018-04-23	26.25	26.49	25.76	25.94	9942769
2018-04-24	26.05	26.06	25.29	25.36	11269306
2018-04-25	25.26	25.46	24.81	24.92	8430608
2018-04-26	25.03	25.20	24.89	25.11	8207061
2018-04-27	25.06	25.59	25.02	25.47	8006363
2018-04-30	25.50	25.58	25.23	25.33	5040069
2018-05-01	25.26	25.47	25.26	25.44	5886338
2018-05-02	25.48	25.60	25.34	25.46	5013146
2018-05-03	25.42	25.51	24.99	25.38	6267384
2018-05-04	26.98	27.08	26.04	26.39	8659379
2018-05-07	26.72	27.04	26.48	26.63	8590788
2018-05-08	26.48	26.57	26.20	26.55	10349229
2018-05-09	26.83	26.89	26.25	26.27	6077939
2018-05-10	26.41	26.68	26.33	26.64	5819981
2018-05-11	26.63	26.79	26.56	26.68	2331224
2018-05-14	26.76	26.83	26.39	26.49	4872172
2018-05-15	26.38	26.49	25.84	25.78	5622307
2018-05-16	25.85	25.89	25.44	25.50	3850646
2018-05-17	25.53	25.65	25.23	25.29	3179014
2018-05-18	25.36	25.47	25.21	25.33	3239442
2018-05-21	25.37	25.40	25.18	25.22	3874934
2018-05-22	25.26	25.57	25.23	25.41	2824011
2018-05-23	25.45	25.89	25.39	25.86	4846803
2018-05-24	25.90	26.20	25.73	26.17	3115424
2018-05-25	26.14	26.17	25.96	25.98	2693825
2018-05-29	25.92	26.10	25.69	25.84	4411254
2018-05-30	25.87	26.28	25.72	26.12	5890668
2018-05-31	26.13	26.36	25.97	26.13	5086605
2018-06-01	26.13	26.19	25.57	25.66	4537217
2018-06-04	25.93	26.04	25.57	25.63	3768997
2018-06-05	25.61	25.76	25.51	25.66	3974165
2018-06-06	25.66	25.81	25.12	25.21	2916645
2018-06-07	25.26	25.56	25.10	25.41	3008021
2018-06-08	25.46	25.51	25.15	25.35	2999630
2018-06-11	25.35	25.49	25.10	25.22	2434341
2018-06-12	25.37	25.96	25.27	25.91	5509518
2018-06-13	25.91	26.27	25.61	25.64	4327255
2018-06-14	25.65	26.18	25.65	26.18	3977757
2018-06-15	26.07	26.10	25.81	25.89	5972508
2018-06-18	25.88	26.13	25.87	26.08	2892957
2018-06-19	26.03	26.39	26.02	26.38	2564539
2018-06-20	26.47	26.48	26.23	26.31	2698541
2018-06-21	26.25	26.56	26.24	26.52	3477295
2018-06-22	26.58	26.65	26.48	26.62	3470502
2018-06-25	26.66	27.29	26.64	27.19	4149523
2018-06-26	27.11	27.54	27.11	27.33	5472330
2018-06-27	27.31	27.61	27.19	27.56	3410307
2018-06-28	27.84	28.00	27.52	27.56	4000814
2018-06-29	27.56	27.86	27.42	27.71	3391805
2018-07-02	27.75	27.85	27.42	27.57	3652510
2018-07-03	27.60	27.80	27.54	27.61	2342552
2018-07-05	27.66	27.75	27.28	27.75	3538632
2018-07-06	27.82	28.02	27.73	27.94	2295500
2018-07-09	27.94	27.98	26.84	26.92	4217168
2018-07-10	26.81	27.24	26.55	27.11	4669700
2018-07-11	27.13	27.54	27.07	27.51	3167768
2018-07-12	27.58	27.91	27.51	27.83	4647013
2018-07-13	27.79	27.92	27.55	27.76	2101522
2018-07-16	27.80	27.84	27.65	27.73	2036492
2018-07-17	27.80	27.86	27.62	27.71	1630150
2018-07-18	27.75	27.75	27.37	27.61	3114280
2018-07-19	27.65	28.15	27.65	28.02	3368566
2018-07-20	27.96	27.99	27.61	27.76	2423087
2018-07-23	27.83	27.98	27.62	27.64	3427690
2018-07-24	27.61	27.98	27.26	27.93	6294596
2018-07-25	27.92	28.26	27.89	28.10	3787247
2018-07-26	28.26	28.54	28.00	28.17	3062347
2018-07-27	28.17	28.35	28.00	28.16	2711182
2018-07-30	28.16	28.17	27.90	28.03	2546771
2018-07-31	28.17	28.48	28.03	28.48	4365632
2018-08-01	28.32	28.32	27.83	27.93	3618231
2018-08-02	27.91	28.20	27.74	28.11	2634758
2018-08-03	28.10	28.28	27.80	27.97	2751630
2018-08-06	27.95	28.43	27.94	28.27	3699161
2018-08-07	28.27	28.34	28.09	28.28	2449374
2018-08-08	28.25	28.34	28.08	28.24	2127103
2018-08-09	28.23	28.28	28.06	28.20	1866345
2018-08-10	28.28	28.43	28.11	28.13	2973275
2018-08-13	28.18	28.27	28.05	28.22	2091446
2018-08-14	28.26	28.26	28.00	27.85	2538582
2018-08-15	27.88	28.20	27.79	27.95	2572189
2018-08-16	27.96	28.29	27.82	28.29	4620585
2018-08-17	28.30	28.49	28.26	28.29	3545988
2018-08-20	28.33	28.38	28.15	28.35	2443421
2018-08-21	28.38	28.38	28.00	28.06	2138206
2018-08-22	28.13	28.16	27.77	27.83	1626011
2018-08-23	27.81	27.95	27.61	27.71	2074500
2018-08-24	27.75	27.93	27.58	27.88	2553603
2018-08-27	27.93	27.98	27.51	27.68	1376605
2018-08-28	27.62	27.67	27.48	27.55	2092538
2018-08-29	27.64	27.81	27.52	27.79	1886826
2018-08-30	27.81	27.89	27.68	27.77	2117231
2018-08-31	27.82	28.00	27.69	27.79	2625585
2018-09-04	27.68	27.94	27.65	27.92	3379555
2018-09-05	28.52	28.96	28.20	28.92	4729472
2018-09-06	28.86	29.00	28.73	28.90	2953212
2018-09-07	28.71	28.82	28.50	28.51	2139710
2018-09-10	28.66	28.80	28.57	28.73	1747789
2018-09-11	28.74	28.86	28.67	28.76	1960468
2018-09-12	28.80	28.86	28.53	28.58	2080668
2018-09-13	28.55	28.80	28.38	28.78	3485788
2018-09-14	28.75	29.06	28.55	28.92	4604070
2018-09-17	28.92	28.92	28.58	28.78	2741888
2018-09-18	28.73	28.79	28.53	28.60	2625464
2018-09-19	28.64	28.64	27.84	27.91	2459107
2018-09-20	27.94	28.06	27.68	28.00	2217327
2018-09-21	27.93	28.23	27.86	28.03	5666053
2018-09-24	28.09	28.12	27.78	27.82	2411094
2018-09-25	27.26	27.93	26.87	27.65	11381965
2018-09-26	27.42	27.52	27.09	27.25	57295459
2018-09-27	27.32	27.54	27.20	27.42	21037157
2018-09-28	27.50	27.76	27.48	27.65	16733274
2018-10-01	27.59	27.68	27.43	27.54	5079783
2018-10-02	27.72	27.97	27.42	27.91	10114632
2018-10-03	27.93	27.98	27.17	27.32	8010259
2018-10-04	27.28	27.45	26.97	27.28	6111985
2018-10-05	27.28	27.76	27.25	27.73	6178680
2018-10-08	27.87	28.24	27.80	27.95	5810845
2018-10-09	28.09	28.29	27.95	28.13	5600353
2018-10-10	28.18	28.45	27.85	27.88	6935391
2018-10-11	28.01	28.02	27.12	27.15	5412422
2018-10-12	27.22	27.42	27.04	27.34	7071263
2018-10-15	27.46	27.78	27.31	27.55	5247796
2018-10-16	27.52	27.96	27.35	27.75	4029070
2018-10-17	27.71	27.88	27.39	27.56	3526235
2018-10-18	27.61	27.92	27.52	27.76	4661671
2018-10-19	27.84	28.19	27.73	28.12	4859833
2018-10-22	28.12	28.19	27.76	27.81	4400509
2018-10-23	27.81	28.01	27.48	27.67	5157283
2018-10-24	27.87	28.29	27.73	27.91	6188880
2018-10-25	27.79	27.91	27.47	27.75	6621582
2018-10-26	27.84	27.97	26.93	27.17	5102582
2018-10-29	27.22	27.59	27.06	27.22	3933223
2018-10-30	27.32	27.50	27.06	27.30	4479286
2018-10-31	27.11	27.26	26.74	27.01	5600709
2018-11-01	27.05	27.22	26.95	27.19	3889662
2018-11-02	27.25	27.28	26.87	26.96	4177535
2018-11-05	27.09	27.52	26.99	27.49	3788022
2018-11-06	27.59	27.83	27.49	27.80	3969621
2018-11-07	27.99	28.35	27.84	28.32	6670488
2018-11-08	28.67	28.67	27.72	28.06	6806186
2018-11-09	27.94	28.34	27.94	28.13	4999741
2018-11-12	28.19	28.47	28.04	28.10	3971348
2018-11-13	28.08	28.28	27.89	27.94	5826256
2018-11-14	27.93	27.99	27.37	27.46	5102641
2018-11-15	27.33	27.55	26.87	27.55	6089928
2018-11-16	27.82	27.93	27.46	27.73	5674146
2018-11-19	27.69	28.02	27.57	27.97	4003969
2018-11-20	28.01	28.19	27.77	27.85	3300561
2018-11-21	27.84	28.01	27.70	27.81	4564980
2018-11-23	27.77	27.87	27.54	27.65	2193208
2018-11-26	27.74	27.90	27.56	27.81	4386984
2018-11-27	27.80	28.04	27.71	27.95	3040960
2018-11-28	27.92	28.13	27.74	28.01	4747078
2018-11-29	28.01	28.01	27.49	27.74	5342332
2018-11-30	27.83	28.02	27.70	28.01	6083074
2018-12-03	28.10	28.40	27.93	28.37	5461979
2018-12-04	28.40	28.61	27.98	28.05	6221556
2018-12-06	28.12	28.23	27.65	28.17	4954331
2018-12-07	28.25	28.62	28.13	28.38	5079205
2018-12-10	28.42	28.62	27.91	28.46	4129138
2018-12-11	28.58	28.87	28.49	28.78	5297948
2018-12-12	28.89	29.20	28.83	28.89	5872013
2018-12-13	28.88	29.50	28.88	29.34	8195728
2018-12-14	29.55	29.58	29.21	29.30	6420843
2018-12-17	29.39	29.63	28.73	28.91	9646994
2018-12-18	28.88	29.12	28.23	28.30	6869107
2018-12-19	28.41	28.75	28.14	28.39	5648032
2018-12-20	28.38	28.68	28.04	28.40	6270243
2018-12-21	28.41	29.11	28.23	28.37	9960001
2018-12-24	28.46	28.56	27.16	27.22	2966629
2018-12-26	27.22	27.71	26.81	27.65	4880169
2018-12-27	27.60	28.12	27.16	28.09	5702087
2018-12-28	28.16	28.33	27.89	28.00	3812491
2018-12-31	28.00	28.25	27.77	28.23	3579036
2019-01-02	28.16	28.18	27.74	28.00	4027269
2019-01-03	28.04	28.40	27.96	28.16	7861599
2019-01-04	28.14	28.71	28.14	28.68	6656161
2019-01-07	28.90	29.20	28.63	28.79	7845362
2019-01-08	28.87	29.35	28.82	29.34	4658124
2019-01-09	29.27	29.43	28.92	28.98	4719600
2019-01-10	29.04	29.55	28.98	29.51	3436683
2019-01-11	29.48	29.50	29.22	29.38	3755126
2019-01-14	29.24	29.31	28.95	29.20	5985637
2019-01-15	29.30	29.72	29.20	29.29	5085290
2019-01-16	29.21	29.53	29.21	29.52	4743782
2019-01-17	29.48	29.67	29.40	29.54	3699634
2019-01-18	29.78	29.82	29.44	29.44	6719809
2019-01-22	29.49	29.61	29.08	29.61	7518674
2019-01-23	29.62	29.90	29.62	29.87	4802178
2019-01-24	29.80	30.17	29.62	30.12	6317645
2019-01-25	30.05	30.20	29.73	29.79	5605437
2019-01-28	29.79	30.02	29.61	29.86	6318358
2019-01-29	29.99	30.07	29.86	30.03	4339038
2019-01-30	29.90	30.39	29.90	30.21	3671999
2019-01-31	30.20	30.99	30.04	30.92	6464631
2019-02-01	30.86	30.96	30.55	30.81	4046425
2019-02-04	30.62	30.94	30.40	30.93	5069113
2019-02-05	30.82	30.96	30.74	30.83	6156793
2019-02-06	30.72	30.82	30.51	30.60	4231333
2019-02-07	30.63	30.86	30.47	30.81	4006455
2019-02-08	30.81	30.88	30.47	30.85	4929259
2019-02-11	30.83	30.94	30.49	30.79	4539588
2019-02-12	30.86	31.01	30.65	30.84	4621315
2019-02-13	30.76	30.89	30.63	30.76	3379729
2019-02-14	30.78	30.98	30.67	30.83	3626640
2019-02-15	30.95	31.04	30.74	30.89	3797446
2019-02-19	30.93	31.24	30.88	30.92	4638035
2019-02-20	30.95	31.06	30.77	30.98	4870314
2019-02-21	30.80	31.26	30.68	31.22	2875655
2019-02-22	31.28	31.42	31.08	31.40	3042371
2019-02-25	31.39	31.41	30.88	31.01	3382358
2019-02-26	31.27	31.27	30.91	30.93	4009001
2019-02-27	30.91	31.18	30.72	31.16	6019748
2019-02-28	30.19	30.22	29.20	30.14	11266663
2019-03-01	30.10	30.28	29.83	30.17	5962336
2019-03-04	30.17	30.36	29.89	30.34	4788282
2019-03-05	30.29	30.36	30.06	30.17	4568824
2019-03-06	30.21	30.25	29.94	30.10	4117967
2019-03-07	30.16	30.31	29.92	30.03	5644214
2019-03-08	30.08	30.12	29.76	30.03	3960475
2019-03-11	30.03	30.43	30.00	30.43	4084801
2019-03-12	30.43	30.73	30.33	30.68	3943988
2019-03-13	30.71	30.76	30.40	30.41	6378403
2019-03-14	30.42	30.62	30.26	30.41	5730152
2019-03-15	30.42	30.81	30.35	30.81	9949230
2019-03-18	30.80	30.83	30.38	30.58	5015219
2019-03-19	30.48	30.57	30.21	30.27	3641322
2019-03-20	30.37	30.53	30.22	30.26	3466382
2019-03-21	30.24	30.76	30.18	30.62	2916502
2019-03-22	30.72	30.92	30.65	30.72	3836619
2019-03-25	30.66	30.88	30.57	30.80	2888528
2019-03-26	30.80	31.07	30.77	30.93	2445498
2019-03-27	30.97	31.00	30.49	30.54	3800206
2019-03-28	30.55	30.65	30.14	30.33	4122658
2019-03-29	30.36	30.78	30.24	30.70	4084488
2019-04-01	30.69	30.76	30.44	30.70	3133463
2019-04-02	30.81	30.86	30.57	30.78	3940554
2019-04-03	30.70	30.89	30.46	30.70	3371999
2019-04-04	30.90	30.94	30.42	30.53	2680465
2019-04-05	30.63	30.87	30.51	30.87	3856874
2019-04-08	30.78	30.80	30.39	30.46	4356927
2019-04-09	30.47	30.53	30.18	30.32	4005615
2019-04-10	30.37	30.52	30.08	30.20	4637253
2019-04-11	30.24	30.37	30.10	30.29	4812817
2019-04-12	30.19	30.63	30.02	30.57	5162393
2019-04-15	30.69	30.77	30.40	30.50	4584894
2019-04-16	30.38	30.50	29.98	30.15	3432620
2019-04-17	30.14	30.18	29.96	30.01	3000191
2019-04-18	30.16	30.46	30.11	30.29	3892478
2019-04-22	30.24	30.50	30.21	30.48	3154687
2019-04-23	30.58	30.73	30.40	30.62	3940164
2019-04-24	30.67	30.76	30.28	30.29	6149939
2019-04-25	30.19	30.62	30.02	30.51	4768591
2019-04-26	30.71	30.88	30.46	30.47	2843401
2019-04-29	30.36	30.53	30.30	30.45	2378492
2019-04-30	30.53	31.04	30.39	31.00	4436222
2019-05-01	30.89	31.09	30.75	30.78	6036209
2019-05-02	30.77	31.03	30.70	30.75	5859276
2019-05-03	30.81	31.16	30.81	31.15	2679396
2019-05-06	31.15	31.17	30.94	31.05	2891123
2019-05-07	31.03	31.12	30.70	30.81	4483719
2019-05-08	30.72	30.84	30.41	30.45	3748239
2019-05-09	30.38	30.45	29.14	29.25	9883089
2019-05-10	29.02	29.71	28.76	29.66	7522986
2019-05-13	29.51	30.19	29.48	30.16	6339733
2019-05-14	30.08	30.14	29.63	29.49	8550184
2019-05-15	29.56	29.66	29.38	29.42	5835449
2019-05-16	29.40	29.74	29.32	29.60	4546229
2019-05-17	29.46	29.92	29.46	29.77	4612539
2019-05-20	29.80	30.03	29.55	29.64	3895118
2019-05-21	29.64	29.91	29.50	29.52	3804737
2019-05-22	29.54	29.68	29.36	29.55	6442058
2019-05-23	29.57	29.61	29.17	29.42	6392627
2019-05-24	29.60	29.72	29.37	29.39	3848486
2019-05-28	29.49	29.51	28.82	28.82	6517814
2019-05-29	28.92	28.93	28.41	28.45	4157435
2019-05-30	28.46	28.60	28.20	28.27	3999255
2019-05-31	28.29	28.54	28.20	28.44	5326374
2019-06-03	28.61	28.74	28.28	28.66	4841721
2019-06-04	28.70	28.84	28.15	28.82	5360521
2019-06-05	28.96	29.19	28.80	29.04	5904187
2019-06-06	29.19	29.41	29.06	29.15	4823277
2019-06-07	29.41	29.54	28.79	28.82	4008978
2019-06-10	28.83	28.98	28.58	28.92	3184255
2019-06-11	28.86	28.92	28.53	28.64	6415584
2019-06-12	28.74	29.06	28.67	28.98	2896158
2019-06-13	29.56	29.56	29.17	29.26	4925579
2019-06-14	29.37	29.74	29.30	29.62	4508738
2019-06-17	29.62	29.75	29.45	29.60	4389172
2019-06-18	29.79	29.80	29.34	29.54	3700135
2019-06-19	29.36	30.09	29.36	29.98	3814357
2019-06-20	30.11	30.24	29.67	30.04	2880964
2019-06-21	30.04	30.04	29.58	29.92	6042450
2019-06-24	30.00	30.09	29.67	29.85	3363486
2019-06-25	29.83	29.89	29.48	29.51	4435322
2019-06-26	29.42	29.46	28.60	28.65	5227422
2019-06-27	28.78	28.87	28.46	28.51	5255649
2019-06-28	28.47	28.80	28.45	28.63	5489487
2019-07-01	28.60	28.66	28.26	28.49	3377624
2019-07-02	29.01	29.26	28.77	29.00	4275077
2019-07-03	29.04	29.72	29.03	29.43	2772478
2019-07-05	29.18	29.45	28.86	29.44	3883842
2019-07-08	29.52	29.54	28.98	29.16	4059216
2019-07-09	29.16	29.25	28.99	29.09	3367465
2019-07-10	29.22	29.35	28.93	29.01	4321421
2019-07-11	29.00	29.09	28.68	29.06	5126888
2019-07-12	29.05	29.14	28.82	28.87	3580101
2019-07-15	28.90	29.00	28.77	28.99	3846004
2019-07-16	28.96	29.07	28.62	28.90	4179173
2019-07-17	29.09	29.15	28.96	29.01	3019328
2019-07-18	28.93	29.29	28.78	29.25	2659886
2019-07-19	29.20	29.25	28.62	28.64	4040091
2019-07-22	28.74	28.78	28.53	28.68	3184936
2019-07-23	28.68	28.79	28.60	28.69	4898961
2019-07-24	28.77	28.82	28.34	28.43	3576615
2019-07-25	28.29	28.59	28.28	28.55	3548794
2019-07-26	28.63	28.92	28.63	28.80	2340889
2019-07-29	28.81	28.85	28.52	28.76	2081108
2019-07-30	28.68	29.13	28.65	28.84	4805212
2019-07-31	28.80	29.23	28.73	29.01	8457698
2019-08-01	29.04	29.26	28.82	29.09	5254669
2019-08-02	29.15	29.44	28.89	29.33	4187870
2019-08-05	29.33	29.48	28.41	28.55	4359026
2019-08-06	28.63	28.93	28.24	28.86	6017918
2019-08-07	28.85	28.92	27.44	28.06	8670025
2019-08-08	27.88	28.04	27.60	27.83	5609206
2019-08-09	27.85	28.03	27.59	27.62	4311910
2019-08-12	27.60	27.81	27.35	27.76	5384994
2019-08-13	27.80	28.08	27.67	27.71	5307810
2019-08-14	27.80	27.99	27.48	27.50	5185016
2019-08-15	27.49	27.94	27.43	27.57	4620693
2019-08-16	27.61	27.97	27.59	27.87	3940560
2019-08-19	27.93	28.30	27.87	28.11	2851675
2019-08-20	28.11	28.16	27.75	27.83	2565200
2019-08-21	27.80	27.96	27.71	27.92	2808526
2019-08-22	27.92	28.16	27.85	28.02	3054111
2019-08-23	28.13	28.15	27.32	27.42	2821647
2019-08-26	27.44	27.59	27.33	27.58	2183518
2019-08-27	27.70	27.73	27.27	27.28	5155403
2019-08-28	27.29	27.39	27.16	27.31	3572110
2019-08-29	27.48	27.78	27.35	27.62	4742067
2019-08-30	27.72	27.99	27.68	27.69	4357416
2019-09-03	27.63	28.31	27.62	28.29	5284234
2019-09-04	28.31	28.40	27.98	28.15	2689103
2019-09-05	27.96	28.24	27.92	27.99	4055447
2019-09-06	28.27	28.57	28.20	28.50	5483923
2019-09-09	28.39	28.86	28.26	28.78	4254726
2019-09-10	28.78	29.36	28.70	29.31	7623850
2019-09-11	29.19	30.43	29.19	30.41	7663238
2019-09-12	30.50	30.52	29.79	29.88	5511321
2019-09-13	29.71	30.15	29.71	29.85	3385292
2019-09-16	30.00	30.39	29.84	30.34	3758608
2019-09-17	30.34	30.34	29.69	29.91	4528630
2019-09-18	30.03	30.04	29.62	29.97	5544560
2019-09-19	30.06	30.21	29.86	30.04	3456120
2019-09-20	30.17	30.42	30.17	30.33	5453902
2019-09-23	30.37	30.52	30.27	30.40	2905603
2019-09-24	30.45	30.68	30.38	30.45	4089783
2019-09-25	30.44	30.69	30.35	30.61	3137985
2019-09-26	30.71	30.71	30.09	30.12	4809433
2019-09-27	30.17	30.26	29.89	30.00	4957476
2019-09-30	30.06	30.27	29.99	30.18	5518519
2019-10-01	30.18	30.32	29.86	29.89	4112093
2019-10-02	29.86	29.87	29.10	29.12	5012878
2019-10-03	29.15	29.16	28.61	28.90	10083629
2019-10-04	29.00	29.28	28.63	29.25	4391653
2019-10-07	29.15	29.20	28.82	28.83	2935747
2019-10-08	28.99	28.99	28.18	28.18	4264823
2019-10-09	28.21	28.29	27.88	28.14	4522130
2019-10-10	28.12	28.43	28.04	28.16	5666502
2019-10-11	28.15	28.46	28.08	28.27	3435234
2019-10-14	28.36	28.41	27.88	27.89	2913014
2019-10-15	27.90	28.20	27.89	28.18	5203806
2019-10-16	28.17	28.65	28.10	28.62	6329411
2019-10-17	28.62	28.81	28.43	28.71	3738384
2019-10-18	28.64	28.80	28.43	28.64	3528618
2019-10-21	28.59	28.79	28.54	28.74	3144671
2019-10-22	28.93	29.33	28.80	29.29	5322375
2019-10-23	29.35	29.61	29.22	29.60	4787630
2019-10-24	29.59	30.23	29.56	30.16	6277334
2019-10-25	30.18	30.23	29.49	29.54	4688105
2019-10-28	29.37	29.51	29.13	29.14	3259709
2019-10-29	29.14	29.23	28.88	29.04	4098152
2019-10-30	29.03	29.18	28.85	29.08	2671487
2019-10-31	29.15	29.24	28.92	29.07	2499173
2019-11-01	29.07	29.16	28.94	29.02	2703224
2019-11-04	28.96	29.28	28.80	28.91	3922730
2019-11-05	28.89	29.07	28.69	28.74	4278275
2019-11-06	28.76	29.12	28.76	28.77	4258142
2019-11-07	28.74	29.11	28.17	29.00	5569906
2019-11-08	28.85	29.07	28.62	28.78	5574395
2019-11-11	28.71	28.75	27.53	27.70	6165641
2019-11-12	27.72	27.98	27.57	27.94	3945777
2019-11-13	28.00	28.19	27.83	28.09	3766070
2019-11-14	28.10	28.28	26.59	26.69	14522350
2019-11-15	25.68	26.89	25.09	25.48	18773405
2019-11-18	25.62	25.65	25.09	25.16	7679460
2019-11-19	25.14	25.36	24.80	25.05	8525596
2019-11-20	25.02	25.10	24.37	24.45	7032916
2019-11-21	24.29	24.58	24.25	24.54	9361413
2019-11-22	24.50	25.02	24.32	24.75	6194931
2019-11-25	24.75	24.91	24.63	24.80	4678117
2019-11-26	24.72	24.78	24.35	24.49	6156711
2019-11-27	24.41	24.67	24.30	24.67	3089166
2019-11-29	24.68	24.85	24.52	24.56	2116055
2019-12-02	24.54	24.71	24.36	24.39	3394992
2019-12-03	24.36	24.58	24.27	24.40	4168163
2019-12-04	24.28	24.82	24.28	24.72	4275937
2019-12-05	24.67	24.85	24.62	24.79	3638056
2019-12-06	24.75	25.13	24.70	25.02	4806550
2019-12-09	25.05	25.16	24.82	25.04	3790045
2019-12-10	25.06	25.16	24.86	24.96	4253343
2019-12-11	24.90	25.21	24.89	25.11	4811613
2019-12-12	25.06	25.33	24.67	24.82	6812020
2019-12-13	24.77	26.01	24.77	25.94	13385377
2019-12-16	25.92	26.37	25.92	26.35	7094586
2019-12-17	26.30	26.83	26.26	26.41	10974220
2019-12-18	26.47	26.95	26.45	26.85	6808625
2019-12-19	26.74	26.99	26.59	26.78	8020514
2019-12-20	27.13	27.25	26.61	26.73	15120427
2019-12-23	26.78	26.97	26.46	26.73	4651687
2019-12-24	26.78	26.95	26.74	26.76	1963732
2019-12-26	26.83	27.03	26.81	26.91	1994281
2019-12-27	26.90	26.99	26.80	26.91	3099692
2019-12-30	26.83	26.94	26.62	26.91	3557284
2019-12-31	26.91	27.28	26.88	27.27	3443195
2020-01-02	27.33	27.34	26.69	26.95	3385818
2020-01-03	26.77	26.94	26.73	26.79	3405430
2020-01-06	26.77	27.00	26.68	26.75	3516065
2020-01-07	26.76	26.88	26.37	26.87	4252205
2020-01-08	26.92	26.94	26.62	26.64	5922605
2020-01-09	26.61	26.61	26.31	26.45	5709500
2020-01-10	26.43	26.44	25.90	26.30	8430688
2020-01-13	26.30	26.48	26.20	26.28	4303647
2020-01-14	26.58	26.82	26.45	26.66	4837220
2020-01-15	26.70	27.11	26.66	27.00	3302810
2020-01-16	27.09	27.17	26.78	27.05	4761392
2020-01-17	27.06	27.20	26.90	27.05	4882448
2020-01-21	27.07	27.17	26.81	27.01	5347742
2020-01-22	27.07	27.27	26.17	26.18	11147607
2020-01-23	26.15	26.97	26.11	26.93	5030521
2020-01-24	26.87	26.87	26.26	26.46	6227444
2020-01-27	26.45	26.63	26.14	26.21	4298491
2020-01-28	26.28	26.45	26.06	26.31	4442150
2020-01-29	26.33	26.66	26.31	26.58	3266435
2020-01-30	26.56	26.73	26.43	26.67	2631467
2020-01-31	26.63	26.70	26.20	26.48	5125358
2020-02-03	26.53	26.76	26.33	26.34	5998611
2020-02-04	26.31	26.74	26.23	26.52	5840769
2020-02-05	26.53	26.94	26.42	26.75	4011887
2020-02-06	26.75	26.94	26.57	26.86	4190389
2020-02-07	26.91	26.91	26.66	26.72	4284661
2020-02-10	26.72	27.40	26.57	26.86	3708693
2020-02-11	26.95	27.15	26.91	27.03	2050978
2020-02-12	27.03	27.19	26.94	27.12	2535080
2020-02-13	27.01	27.25	27.00	27.18	2565670
2020-02-14	27.30	27.53	27.11	27.18	3707623
2020-02-18	27.18	27.37	26.96	26.79	5284771
2020-02-19	26.74	26.86	26.24	26.43	6321008
2020-02-20	26.33	26.39	25.53	25.72	9634507
2020-02-21	25.62	25.78	25.23	25.27	13501852
2020-02-24	25.07	25.30	24.74	25.22	6522783
2020-02-25	25.23	25.45	24.45	24.49	6731368
2020-02-26	24.50	24.75	24.04	24.08	5898577
2020-02-27	24.11	25.33	23.60	24.16	12105527
2020-02-28	23.74	23.79	22.48	23.02	12507089
2020-03-02	23.08	23.75	22.79	23.75	7324576
2020-03-03	23.64	24.18	22.80	23.10	10594041
2020-03-04	23.27	23.95	22.96	23.82	6441580
2020-03-05	23.43	23.47	22.49	22.67	9387450
2020-03-06	22.00	22.11	20.93	21.55	11016933
2020-03-09	20.64	21.55	17.16	18.03	11313732
2020-03-10	18.63	18.81	17.42	18.71	14277218
2020-03-11	18.12	18.25	16.97	17.66	16348938
2020-03-12	16.34	16.40	14.63	14.87	13138119
2020-03-13	15.57	15.74	14.00	15.55	11802129
2020-03-16	14.21	14.45	12.35	12.48	12262417
2020-03-17	12.75	14.66	12.21	14.65	12252316
2020-03-18	13.66	13.86	11.67	12.47	9909666
2020-03-19	12.35	12.74	11.58	12.23	6883796
2020-03-20	12.49	13.73	11.68	12.48	16152247
2020-03-23	12.37	12.86	11.93	12.10	7791015
2020-03-24	13.10	13.87	12.90	13.63	6956767
2020-03-25	13.98	15.75	13.07	15.13	10463367
2020-03-26	15.17	16.23	15.02	15.89	9138008
2020-03-27	15.22	17.03	15.08	16.34	9872319
2020-03-30	16.40	16.55	15.52	16.23	7026604
2020-03-31	16.07	16.22	15.34	15.45	8538189
2020-04-01	14.45	14.58	13.65	14.12	9715373
2020-04-02	13.81	14.70	13.58	14.13	18760792
2020-04-03	13.98	14.17	13.06	13.44	18401710
2020-04-06	14.02	15.47	13.85	15.30	8633777
2020-04-07	16.46	16.65	15.39	15.47	10940913
2020-04-08	15.70	16.90	15.43	16.82	7016398
2020-04-09	17.20	18.24	17.20	17.81	10495753
2020-04-13	17.88	17.92	16.75	16.89	6616241
2020-04-14	17.25	17.45	16.80	17.00	5513658
2020-04-15	16.24	16.40	15.73	15.87	8433517
2020-04-16	15.90	16.13	15.46	15.79	5809475
2020-04-17	16.33	16.90	16.25	16.53	7588246
2020-04-20	15.95	16.35	15.62	15.75	6976788
2020-04-21	15.29	15.80	15.18	15.51	5108866
2020-04-22	15.89	16.40	15.31	16.19	5985898
2020-04-23	16.25	16.70	16.21	16.42	7125196
2020-04-24	16.52	16.78	16.16	16.68	5995572
2020-04-27	16.78	17.40	16.71	17.32	5612726
2020-04-28	17.78	18.13	17.27	17.41	5047978
2020-04-29	18.03	18.18	17.58	17.69	4675194
2020-04-30	17.51	17.54	16.77	17.03	6477489
2020-05-01	16.68	16.73	16.17	16.46	3554063
2020-05-04	16.27	16.39	15.75	16.36	4730445
2020-05-05	16.60	16.80	16.33	16.39	3896801
2020-05-06	16.50	16.56	15.93	15.98	6115711
2020-05-07	17.58	19.12	17.53	17.81	27800323
2020-05-08	18.09	18.68	18.09	18.59	17847661
2020-05-11	18.39	18.49	17.83	18.18	9988045
2020-05-12	17.94	18.26	17.79	17.79	16858156
2020-05-13	17.63	17.67	16.63	16.90	8421617
2020-05-14	16.66	17.33	16.40	17.28	14667834
2020-05-15	17.11	17.23	16.56	16.80	13774155
2020-05-18	17.65	17.90	17.40	17.49	12625821
2020-05-19	17.35	17.41	16.89	16.89	7583402
2020-05-20	17.12	17.30	16.85	16.92	8979023
2020-05-21	16.94	17.15	16.70	16.76	6678326
2020-05-22	16.78	16.97	16.72	16.92	6535276
2020-05-26	17.54	17.83	17.41	17.49	9083965
2020-05-27	18.02	18.13	17.44	17.50	8866155
2020-05-28	17.83	18.12	17.54	18.02	8638896
2020-05-29	17.88	18.00	17.36	17.78	12805887
2020-06-01	17.78	18.25	17.71	18.05	7149212
2020-06-02	18.03	18.27	17.93	18.10	10456311
2020-06-03	18.37	18.68	18.33	18.46	9318115
2020-06-04	18.36	18.38	17.83	18.05	8684909
2020-06-05	18.58	18.98	18.21	18.25	14693641
2020-06-08	18.40	19.33	18.38	19.09	16830745
2020-06-09	18.75	18.82	18.25	18.63	14122386
2020-06-10	18.72	18.85	18.20	18.39	10804903
2020-06-11	17.59	17.93	17.38	17.77	14137854
2020-06-12	18.36	18.60	17.73	18.00	10230380
2020-06-15	17.50	18.60	17.34	18.27	9072659
2020-06-16	18.94	19.34	18.33	18.39	8157375
2020-06-17	18.50	18.62	18.16	18.46	8001568
2020-06-18	18.28	18.64	18.23	18.35	9331133
2020-06-19	18.65	18.65	17.78	17.79	21466316
2020-06-22	17.70	18.14	17.59	18.05	8486997
2020-06-23	18.27	18.37	17.94	18.18	6500201
2020-06-24	17.97	18.54	17.88	18.33	12808369
2020-06-25	18.21	18.34	17.89	18.15	9782203
2020-06-26	18.03	18.11	17.53	17.70	14146216
2020-06-29	17.91	18.62	17.73	18.62	9176285
2020-06-30	18.63	18.81	18.39	18.67	6321113
2020-07-01	18.70	19.41	18.67	19.27	10663654
2020-07-02	19.48	19.78	19.40	19.46	7950045
2020-07-06	19.75	19.95	19.32	19.60	7024498
2020-07-07	19.40	19.63	19.24	19.49	5533553
2020-07-08	19.46	19.48	19.23	19.33	5555182
2020-07-09	19.22	19.23	18.51	18.95	14225332
2020-07-10	19.00	19.35	18.95	19.27	4330207
2020-07-13	19.30	19.51	19.13	19.21	6914832
2020-07-14	19.23	19.58	19.18	19.28	11003904
2020-07-15	19.56	19.86	19.28	19.30	5236917
2020-07-16	19.30	19.47	19.05	19.29	4771431
2020-07-17	19.38	19.94	19.30	19.86	7708277
2020-07-20	19.86	19.98	19.06	19.18	4760133
2020-07-21	19.25	19.42	19.06	19.40	6556593
2020-07-22	19.29	20.12	19.21	20.01	7282561
2020-07-23	19.96	20.59	19.88	20.21	5931013
2020-07-24	20.24	20.35	19.62	19.74	3685889
2020-07-27	19.65	19.74	18.86	19.07	7229926
2020-07-28	19.01	19.57	19.00	19.35	3973080
2020-07-29	19.42	19.47	19.11	19.43	4183700
2020-07-30	19.20	19.22	18.77	19.13	7231583
2020-07-31	19.16	19.30	18.40	19.01	16893381
2020-08-03	18.94	19.55	18.77	19.32	5847185
2020-08-04	19.26	19.92	19.26	19.49	8598358
2020-08-05	19.68	19.83	18.90	19.02	8742571
2020-08-06	19.05	20.51	19.05	20.27	11881251
2020-08-07	20.19	20.70	20.15	20.41	7286401
2020-08-10	20.58	21.04	20.49	20.98	4454734
2020-08-11	21.22	21.42	20.60	20.61	5286233
2020-08-12	20.83	20.95	20.39	20.40	8297450
2020-08-13	20.26	20.87	20.26	20.74	5698279
2020-08-14	20.64	20.65	20.27	20.54	4585438
2020-08-17	20.54	20.84	20.46	20.65	5438991
2020-08-18	20.66	20.77	20.11	20.09	6967946
2020-08-19	20.14	20.48	20.11	20.25	3552909
2020-08-20	20.13	20.19	19.81	19.82	5580896
2020-08-21	19.91	20.08	19.70	19.79	4430179
2020-08-24	19.83	20.26	19.81	20.22	4113822
2020-08-25	20.39	20.39	19.90	20.01	3347613
2020-08-26	19.89	19.89	19.55	19.64	3582127
2020-08-27	19.69	19.92	19.61	19.76	3315715
2020-08-28	19.85	19.98	19.61	19.95	2492920
2020-08-31	19.98	20.13	19.88	20.07	4348187
2020-09-01	19.85	20.05	19.74	20.00	3018758
2020-09-02	19.98	20.55	19.88	20.45	3410418
2020-09-03	20.59	20.75	19.96	20.15	3829367
2020-09-04	20.23	20.30	19.60	19.87	3613637
2020-09-08	19.83	19.94	19.31	19.37	3899606
2020-09-09	19.58	19.73	19.39	19.53	6291175
2020-09-10	19.46	19.77	19.40	19.45	3673315
2020-09-11	19.45	19.56	19.26	19.45	2795638
2020-09-14	19.57	19.86	19.42	19.54	4468843
2020-09-15	19.58	19.66	18.86	19.01	4827483
2020-09-16	19.02	19.77	19.02	19.74	7213172
2020-09-17	19.57	19.59	19.13	19.29	4768812
2020-09-18	19.24	19.29	18.84	18.93	10942126
2020-09-21	18.75	19.25	18.67	18.90	6933657
2020-09-22	18.84	19.11	18.79	18.91	3106514
2020-09-23	18.93	19.13	18.84	18.86	5520610
2020-09-24	18.82	19.14	18.60	18.90	4206943
2020-09-25	18.75	19.01	18.67	18.99	3570752
2020-09-28	19.17	19.30	18.99	19.02	3074222
2020-09-29	19.11	19.26	18.78	19.00	2858440
2020-09-30	19.14	19.49	19.06	19.35	5278770
2020-10-01	19.44	19.48	19.19	19.40	3313607
2020-10-02	19.20	19.98	19.10	19.93	5795606
2020-10-05	20.02	20.24	19.71	20.19	3382604
2020-10-06	20.29	20.81	20.09	20.57	5278933
2020-10-07	20.70	20.92	20.47	20.65	3957681
2020-10-08	20.77	21.36	20.68	21.32	4644159
2020-10-09	21.39	21.54	21.21	21.37	5487967
2020-10-12	21.40	21.82	21.22	21.61	5879712
2020-10-13	21.39	21.59	20.77	20.82	5772190
2020-10-14	20.85	21.06	20.61	20.79	2780164
2020-10-15	20.59	20.99	20.59	20.92	2189991
2020-10-16	20.94	21.12	20.65	20.85	2424100
2020-10-19	20.73	21.01	20.73	20.80	3288445
2020-10-20	20.92	21.97	20.81	21.34	5832032
2020-10-21	21.25	21.82	21.21	21.53	5477761
2020-10-22	21.55	22.14	21.44	22.07	3893285
2020-10-23	22.32	22.49	22.01	22.23	3794367
2020-10-26	21.85	22.19	21.76	22.13	4626300
2020-10-27	22.22	22.46	22.10	22.33	5187188
2020-10-28	21.78	22.27	21.25	21.30	4814806
2020-10-29	21.21	21.67	20.89	21.48	4505004
2020-10-30	21.49	21.55	21.00	21.13	4946642
2020-11-02	21.42	21.56	21.06	21.47	5072541
2020-11-03	21.79	22.18	21.67	21.79	3983158
2020-11-04	21.76	22.20	21.49	21.56	4028940
2020-11-05	21.85	23.17	21.85	22.67	6296262
2020-11-06	22.71	22.91	22.45	22.86	4481422
2020-11-09	24.00	24.40	23.48	23.73	9153592
2020-11-10	23.90	24.14	23.76	24.10	4763456
2020-11-11	24.12	24.58	23.97	24.07	5034666
2020-11-12	23.87	23.87	23.11	23.44	3982359
2020-11-13	23.59	24.27	23.55	24.25	4789192
2020-11-16	24.62	25.11	24.60	25.09	8801697
2020-11-17	24.72	25.39	24.62	25.02	8909289
2020-11-18	25.15	25.17	23.74	23.75	6138313
2020-11-19	23.61	23.78	23.15	23.43	6246573
2020-11-20	23.35	23.62	23.28	23.46	3871487
2020-11-23	23.56	24.00	23.54	23.98	5901937
2020-11-24	24.29	24.50	23.89	24.36	7894228
2020-11-25	24.42	24.70	24.28	24.51	3383538
2020-11-27	24.59	24.70	24.04	24.07	2954244
2020-11-30	24.03	24.13	23.08	23.19	9170950
2020-12-01	23.38	23.61	22.83	22.83	7136889
2020-12-02	22.74	22.96	22.40	22.93	5911658
2020-12-03	22.89	23.15	22.75	22.79	5976435
2020-12-04	22.84	23.20	22.74	22.86	3552937
2020-12-07	22.76	23.56	22.61	23.14	5138711
2020-12-08	23.02	23.10	22.45	22.50	4182881
2020-12-09	22.61	22.70	22.00	22.23	15465208
2020-12-10	22.14	22.32	21.66	21.80	6702194
2020-12-11	21.71	21.98	21.60	21.75	4718778
2020-12-14	22.00	22.05	21.60	21.64	5438979
2020-12-15	21.76	22.29	21.60	22.24	4909574
2020-12-16	22.27	22.31	21.73	21.87	4051896
2020-12-17	22.00	22.27	21.86	21.88	4021019
2020-12-18	21.91	22.03	21.70	21.87	11279139
2020-12-21	21.61	21.66	20.97	21.05	5876897
2020-12-22	21.05	21.13	20.72	20.82	4981376
2020-12-23	21.02	21.62	21.02	21.50	4264387
2020-12-24	21.47	21.59	21.21	21.58	1011209
2020-12-28	21.68	21.78	21.41	21.41	2874887
2020-12-29	21.55	21.67	21.19	21.30	3866432
2020-12-30	21.24	21.55	21.17	21.42	1767034
2020-12-31	21.40	21.69	21.25	21.64	1938096
2021-01-04	21.67	21.74	21.18	21.34	3967995
2021-01-05	21.41	21.64	21.20	21.57	3793536
2021-01-06	21.92	22.19	21.82	21.95	4349809
2021-01-07	21.96	22.02	20.87	20.88	6661072
2021-01-08	20.94	20.96	20.52	20.71	7833519
2021-01-11	20.62	20.87	20.57	20.79	3489957
2021-01-12	20.75	20.98	20.52	20.70	4201875
2021-01-13	20.62	20.94	20.55	20.82	3229295
2021-01-14	20.82	20.94	20.58	20.85	3707012
2021-01-15	21.30	21.52	21.00	21.46	5413449
2021-01-19	21.60	21.79	21.38	21.69	4188635
2021-01-20	21.47	21.73	21.28	21.48	3790852
2021-01-21	21.52	21.77	21.28	21.69	3683252
2021-01-22	21.56	21.59	21.28	21.44	2867132
2021-01-25	21.34	21.86	21.25	21.67	3758738
2021-01-26	21.73	22.06	21.54	21.95	3550870
2021-01-27	21.62	21.83	20.64	20.86	5307105
2021-01-28	21.00	21.84	20.92	21.58	4579546
2021-01-29	21.41	21.68	20.83	21.09	4984383
2021-02-01	21.29	21.60	21.10	21.24	3126409
2021-02-02	21.43	21.77	21.28	21.50	3703199
2021-02-03	21.45	21.50	20.98	21.15	3410534
2021-02-04	21.10	21.45	20.93	21.43	4175009
2021-02-05	21.63	21.63	21.26	21.40	2425131
2021-02-08	21.34	21.43	20.94	21.03	3873436
2021-02-09	21.10	21.34	20.94	21.28	4505420
2021-02-10	21.41	21.56	21.27	21.46	2560963
2021-02-11	21.48	21.59	21.18	21.25	2229524
2021-02-12	21.17	21.44	21.10	21.38	3054163
2021-02-16	21.39	21.66	21.26	21.38	5351219
2021-02-17	21.48	21.62	20.68	21.53	7147330
2021-02-18	21.50	22.10	21.44	21.80	4639877
2021-02-19	21.78	21.91	21.42	21.43	3970807
2021-02-22	21.18	21.34	20.17	20.67	7743664
2021-02-23	20.67	20.94	20.61	20.78	4276326
2021-02-24	20.69	21.20	20.51	20.81	4136281
2021-02-25	20.80	21.45	19.53	19.75	9452578
2021-02-26	19.53	19.85	19.31	19.44	10415167
2021-03-01	19.80	20.03	19.57	19.60	4653774
2021-03-02	19.69	19.71	19.51	19.57	4403579
2021-03-03	19.46	19.64	19.38	19.45	4212919
2021-03-04	19.74	20.41	19.56	19.87	4702781
2021-03-05	20.12	20.80	20.05	20.66	4830431
2021-03-08	21.04	21.04	20.60	20.81	5234121
2021-03-09	20.76	21.05	20.59	20.90	7772011
2021-03-10	20.89	21.50	20.88	21.32	8416724
2021-03-11	21.32	21.84	21.19	21.29	5218700
2021-03-12	21.35	22.08	21.24	21.97	6913076
2021-03-15	22.05	22.59	21.97	22.57	4399243
2021-03-16	22.42	22.54	22.13	22.44	6174510
2021-03-17	22.42	22.54	22.22	22.27	4349483
2021-03-18	22.28	22.34	21.92	21.94	3531899
2021-03-19	22.00	22.53	21.77	22.26	9138813
2021-03-22	22.14	22.38	21.79	21.96	4076774
2021-03-23	21.90	22.13	21.70	21.88	4970941
2021-03-24	21.80	22.18	21.73	21.75	3659046
2021-03-25	21.85	22.41	21.54	22.30	3481403
2021-03-26	22.32	22.46	21.76	21.97	3745507
2021-03-29	21.89	22.85	21.89	22.65	4403392
2021-03-30	22.54	22.81	22.24	22.80	3533131
2021-03-31	22.68	22.87	22.45	22.65	3533188
2021-04-01	22.65	22.70	22.46	22.65	1886483
2021-04-05	22.74	23.06	22.70	22.94	2374320
2021-04-06	22.85	23.26	22.80	23.24	3248629
2021-04-07	23.35	23.42	23.21	23.36	3693645
2021-04-08	23.44	23.48	23.10	23.23	5406433
2021-04-09	23.26	23.41	23.13	23.24	5558462
2021-04-12	23.27	23.54	23.20	23.34	6639977
2021-04-13	23.23	23.74	23.03	23.66	7432448
2021-04-14	23.64	23.94	23.50	23.71	7981485
2021-04-15	23.72	24.10	23.67	24.05	5350821
2021-04-16	24.21	24.30	23.86	24.06	7555450
2021-04-19	24.07	24.09	23.68	23.78	5962185
2021-04-20	23.80	24.32	23.71	24.23	5103520
2021-04-21	24.28	24.36	24.08	24.29	5157129
2021-04-22	24.30	24.42	24.16	24.17	6085530
2021-04-23	24.17	24.32	23.94	24.13	7151203
2021-04-26	24.20	24.23	23.94	23.99	4934613
2021-04-27	23.98	24.03	23.69	23.81	8512502
2021-04-28	23.75	23.94	23.61	23.94	9395300
2021-04-29	24.00	24.76	23.96	24.51	11206192
2021-04-30	24.54	24.57	24.21	24.49	4514744
2021-05-03	24.52	24.71	24.36	24.42	2949627
2021-05-04	24.42	24.63	24.28	24.56	3088973
2021-05-05	24.52	24.42	24.03	24.28	7813725
2021-05-06	24.30	24.68	23.85	24.38	4955628
2021-05-07	24.30	24.73	23.96	24.49	4627838
2021-05-10	24.67	24.81	24.45	24.50	4913258
2021-05-11	24.43	24.43	23.79	23.96	6200463
2021-05-12	24.13	24.21	23.63	23.65	9466206
2021-05-13	23.58	24.51	23.58	24.47	9513392
2021-05-14	24.65	25.21	24.47	25.02	12058484
2021-05-17	24.90	25.22	24.78	25.03	7228758
2021-05-18	24.99	25.01	24.69	24.54	10316213
2021-05-19	24.45	24.49	23.97	24.48	5121560
2021-05-20	24.48	24.80	24.38	24.70	4258638
2021-05-21	24.76	24.85	24.57	24.71	2684076
2021-05-24	24.93	25.21	24.80	25.03	3446073
2021-05-25	25.00	25.00	24.75	24.94	3531798
2021-05-26	24.98	25.14	24.79	25.11	3707686
2021-05-27	25.22	25.31	25.04	25.08	10274881
2021-05-28	25.19	25.35	25.15	25.30	3939121
2021-06-01	25.39	25.40	24.99	25.11	4702511
2021-06-02	25.11	25.25	24.98	25.09	4806437
2021-06-03	24.97	25.57	24.80	25.39	5022112
2021-06-04	25.41	25.53	25.33	25.40	4283237
2021-06-07	25.48	25.59	25.35	25.58	3389660
2021-06-08	25.65	25.74	25.40	25.46	5474688
2021-06-09	25.55	25.96	25.45	25.77	5567980
2021-06-10	25.76	26.04	25.76	25.95	4101365
2021-06-11	25.91	26.17	25.84	26.15	4538372
2021-06-14	26.17	26.18	25.82	25.98	6064651
2021-06-15	26.06	26.14	25.92	25.99	5147463
2021-06-16	25.96	26.07	25.29	25.53	7250825
2021-06-17	25.76	25.81	25.28	25.34	7436693
2021-06-18	25.07	25.34	24.59	24.63	16590993
2021-06-21	24.75	25.02	24.61	24.94	4390282
2021-06-22	24.85	24.98	24.69	24.79	5162128
2021-06-23	24.73	24.84	24.37	24.70	5208568
2021-06-24	24.75	24.75	24.39	24.51	4206367
2021-06-25	24.51	24.84	24.50	24.75	5853759
2021-06-28	24.85	24.90	24.54	24.63	3234056
2021-06-29	24.63	24.77	24.39	24.49	5512978
2021-06-30	24.54	24.69	24.23	24.52	8231633
2021-07-01	24.58	24.88	24.29	24.73	3951192
2021-07-02	24.76	24.92	24.53	24.91	5173687
2021-07-06	24.79	24.90	24.41	24.89	6798976
2021-07-07	24.81	25.05	24.65	25.01	5929796
2021-07-08	24.69	25.29	24.66	25.26	12780742
2021-07-09	25.38	25.51	25.21	25.47	9651953
2021-07-12	25.35	25.40	25.13	25.21	4972255
2021-07-13	25.11	25.16	24.67	24.68	3991582
2021-07-14	24.69	24.94	24.56	24.77	3627242
2021-07-15	24.67	25.36	24.67	25.32	4640602
2021-07-16	25.37	25.70	25.33	25.59	4508636
2021-07-19	25.39	25.51	24.58	24.87	5600163
2021-07-20	24.92	25.29	24.85	25.24	4873492
2021-07-21	25.37	25.56	25.11	25.17	2836820
2021-07-22	25.13	25.28	24.97	25.03	3448375
2021-07-23	25.13	25.21	24.94	25.18	3064572
2021-07-26	25.20	25.42	25.20	25.35	3132304
2021-07-27	25.23	25.70	25.15	25.69	3211144
2021-07-28	25.71	25.79	25.47	25.66	3128601
2021-07-29	25.75	25.84	25.54	25.81	3253515
2021-07-30	25.79	26.04	25.35	25.46	6769286
2021-08-02	25.50	25.77	25.45	25.55	4557465
2021-08-03	25.66	25.89	25.38	25.87	3852415
2021-08-04	25.74	25.83	25.28	25.70	3747250
2021-08-05	25.82	26.26	25.69	26.24	6344110
2021-08-06	26.27	26.92	26.19	26.48	4921488
2021-08-09	26.44	26.56	26.27	26.54	3778884
2021-08-10	26.54	26.71	26.34	26.62	5009731
2021-08-11	26.63	26.84	26.46	26.81	5059814
2021-08-12	26.79	26.83	26.53	26.75	2492651
2021-08-13	26.87	26.92	26.65	26.90	2225246
2021-08-16	26.86	27.20	26.77	26.79	4222845
2021-08-17	26.68	26.86	26.30	26.69	5068912
2021-08-18	26.68	26.68	26.29	26.40	4811285
2021-08-19	26.31	26.67	25.88	25.92	8494566
2021-08-20	25.87	26.37	25.70	26.34	5628305
2021-08-23	26.41	26.49	26.09	26.18	4007386
2021-08-24	26.28	26.28	25.82	25.84	3806922
2021-08-25	25.82	25.91	25.69	25.72	4962207
2021-08-26	25.67	25.70	25.31	25.37	3942763
2021-08-27	25.46	25.71	25.34	25.62	3956175
2021-08-30	25.59	25.63	25.33	25.38	3618196
2021-08-31	25.31	25.42	24.84	25.09	10819712
2021-09-01	25.17	25.69	25.17	25.51	5740709
2021-09-02	25.52	25.79	25.50	25.77	4559396
2021-09-03	25.77	26.01	25.62	25.94	6942890
2021-09-07	26.00	26.13	25.71	25.80	7051237
2021-09-08	25.80	26.66	25.70	26.47	5135449
2021-09-09	26.45	26.70	26.32	26.56	6323240
2021-09-10	26.69	26.70	26.17	26.22	5469994
2021-09-13	26.44	26.56	26.01	26.16	4736590
2021-09-14	26.17	26.35	25.64	25.66	4890237
2021-09-15	25.66	25.66	25.04	25.10	5948561
2021-09-16	25.04	25.11	24.63	24.63	7032440
2021-09-17	24.48	24.79	24.39	24.43	11907728
2021-09-20	24.36	24.88	24.33	24.71	9682378
2021-09-21	24.82	25.20	24.80	24.92	9581426
2021-09-22	24.99	25.04	24.51	24.56	7099275
2021-09-23	24.58	25.29	24.50	24.80	9926929
2021-09-24	25.08	25.51	25.01	25.41	10294774
2021-09-27	25.57	25.84	25.35	25.42	7895531
2021-09-28	25.30	25.47	24.77	24.95	9988243
2021-09-29	24.95	25.43	24.92	25.11	4807580
2021-09-30	25.15	25.30	24.58	24.60	4725421
2021-10-01	25.19	25.25	24.72	24.90	6295301
2021-10-04	24.81	25.62	24.81	25.49	6230160
2021-10-05	25.46	25.96	25.38	25.47	5445002
2021-10-06	25.37	25.81	24.91	25.79	5391976
2021-10-07	25.81	26.05	25.57	25.57	5886313
2021-10-08	25.49	25.72	25.36	25.54	3119087
2021-10-11	25.56	25.66	25.43	25.54	3452931
2021-10-12	25.63	26.06	25.56	26.04	5362697
2021-10-13	26.03	26.11	25.80	25.90	6043117
2021-10-14	26.00	26.57	25.94	26.57	5033255
2021-10-15	26.68	26.92	26.49	26.75	4665971
2021-10-18	26.57	26.59	26.18	26.19	3230823
2021-10-19	26.38	26.42	26.13	26.16	3680875
2021-10-20	26.40	26.74	26.32	26.63	2440130
2021-10-21	26.61	26.72	26.47	26.51	3389730
2021-10-22	26.56	26.67	26.48	26.54	5155503
2021-10-25	26.51	26.86	26.37	26.77	3867954
2021-10-26	26.79	26.93	26.66	26.68	2946031
2021-10-27	26.67	26.69	26.31	26.31	3292077
2021-10-28	26.28	26.40	26.06	26.29	3268436
2021-10-29	26.26	26.40	25.83	26.04	3794682
2021-11-01	26.12	26.35	26.04	26.29	3730051
2021-11-02	26.37	26.37	25.83	26.19	5620507
2021-11-03	26.05	26.42	26.01	26.29	3350940
2021-11-04	26.44	26.74	26.31	26.50	3364781
2021-11-05	26.71	26.89	26.43	26.67	3179036
2021-11-08	26.58	26.72	26.28	26.52	2692949
2021-11-09	26.52	26.61	26.41	26.52	2569780
2021-11-10	26.51	26.82	26.45	26.58	3423779
2021-11-11	26.46	26.80	26.45	26.77	5399744
2021-11-12	26.71	26.79	26.23	26.60	3447270
2021-11-15	26.78	26.96	26.69	26.95	2800648
2021-11-16	26.98	26.98	26.75	26.61	2462994
2021-11-17	26.62	26.71	26.44	26.70	2253306
2021-11-18	26.69	26.82	26.36	26.42	3041743
2021-11-19	26.31	26.58	26.06	26.55	3468641
2021-11-22	26.54	26.70	26.25	26.62	4272549
2021-11-23	26.78	26.86	26.55	26.61	2102858
2021-11-24	26.62	26.83	26.53	26.77	2025224
2021-11-26	26.41	26.45	26.07	26.23	3530260
2021-11-29	26.46	26.66	26.22	26.59	3135741
2021-11-30	26.28	26.42	25.90	25.91	8311314
2021-12-01	26.29	26.65	25.75	25.76	3414792
2021-12-02	25.88	26.48	25.83	26.22	3471648
2021-12-03	26.36	26.97	26.30	26.95	5727275
2021-12-06	27.08	27.88	27.01	27.72	5129707
2021-12-07	27.75	28.06	27.67	27.88	3736637
2021-12-08	27.87	27.92	27.62	27.63	3228026
2021-12-09	27.58	27.78	27.46	27.54	3878536
2021-12-10	27.74	27.95	27.57	27.87	4072140
2021-12-13	27.89	28.13	27.82	28.00	3413130
2021-12-14	27.97	28.13	27.68	27.82	5183566
2021-12-15	27.87	28.14	27.75	28.09	3085513
2021-12-16	27.99	28.37	27.87	27.98	4859457
2021-12-17	27.70	27.88	26.75	26.98	20978315
2021-12-20	26.66	27.04	26.21	27.00	5979519
2021-12-21	27.17	27.49	27.10	27.30	3918949
2021-12-22	27.24	27.52	27.14	27.48	2565049
2021-12-23	27.49	27.65	27.43	27.52	3353457
2021-12-27	27.40	27.61	27.36	27.58	2132844
2021-12-28	27.54	27.88	27.53	27.85	2119133
2021-12-29	27.93	28.05	27.71	27.95	2618931
2021-12-30	27.99	28.06	27.74	27.83	2815384
2021-12-31	27.77	28.01	27.67	27.91	3039308
2022-01-03	27.92	27.96	27.41	27.62	5835858
2022-01-04	27.67	27.82	27.44	27.45	8767906
2022-01-05	27.42	27.61	27.14	27.39	6831125
2022-01-06	27.53	27.71	27.25	27.65	5521631
2022-01-07	27.66	27.95	27.51	27.66	5208416
2022-01-10	27.79	27.92	27.51	27.69	8316259
2022-01-11	27.67	27.75	27.20	27.40	3063208
2022-01-12	27.37	27.54	27.25	27.42	2423016
2022-01-13	26.92	27.64	26.80	27.55	5675893
2022-01-14	27.58	27.65	27.12	27.61	3099653
2022-01-18	27.43	27.60	27.13	27.34	4735774
2022-01-19	27.41	27.79	27.32	27.35	3527197
2022-01-20	27.36	27.49	27.12	27.21	7283042
2022-01-21	27.27	27.84	27.23	27.34	5908621
2022-01-24	27.15	27.40	26.55	27.16	6962681
2022-01-25	26.88	27.50	26.67	27.28	4461949
2022-01-26	27.41	27.77	27.10	27.30	4228185
2022-01-27	27.62	27.91	27.21	27.37	4395473
2022-01-28	27.30	27.87	27.21	27.86	4280146
2022-01-31	27.59	28.37	27.54	28.36	3659544
2022-02-01	28.24	28.42	27.81	28.08	4490668
2022-02-02	28.09	28.50	27.99	28.32	6498318
2022-02-03	28.29	28.52	28.13	28.15	4469062
2022-02-04	27.96	28.11	27.51	27.89	4661742
2022-02-07	27.83	28.17	27.78	28.08	2828741
2022-02-08	28.24	28.39	28.07	28.19	2144176
2022-02-09	28.38	28.46	28.20	28.25	2813090
2022-02-10	27.99	28.22	27.53	27.62	5685219
2022-02-11	27.77	27.90	27.20	27.40	5032766
2022-02-14	27.49	27.60	26.61	26.91	3886528
2022-02-15	27.18	27.38	26.73	26.72	4025253
2022-02-16	26.66	26.93	26.55	26.88	4993290
2022-02-17	26.83	26.94	26.42	26.81	7949121
2022-02-18	26.69	27.02	26.47	26.61	14096416
2022-02-22	27.50	27.61	26.67	27.20	6208256
2022-02-23	27.34	27.46	26.48	26.49	4061079
2022-02-24	26.23	26.66	26.00	26.55	6656979
2022-02-25	26.86	27.47	26.75	27.38	5303335
2022-02-28	27.10	27.58	27.08	27.35	6521295
2022-03-01	27.29	27.52	26.65	26.88	5494380
2022-03-02	26.98	27.84	26.88	27.72	4961210
2022-03-03	27.81	28.36	27.79	28.24	4753437
2022-03-04	28.11	29.00	28.05	28.99	5433555
2022-03-07	28.91	29.05	28.40	28.73	5326427
2022-03-08	28.91	29.00	28.50	28.54	4404790
2022-03-09	28.80	28.90	28.34	28.38	3795412
2022-03-10	28.33	28.73	28.22	28.70	3712091
2022-03-11	28.67	28.93	28.43	28.45	2567755
2022-03-14	28.65	28.88	28.26	28.41	3480842
2022-03-15	28.76	28.95	28.57	28.88	5337605
2022-03-16	28.88	28.99	28.36	28.87	5853156
2022-03-17	28.91	29.26	28.72	29.08	4502121
2022-03-18	29.10	29.31	28.84	29.05	10395836
2022-03-21	29.23	29.61	29.15	29.47	3829641
2022-03-22	29.49	29.63	29.35	29.47	5292835
2022-03-23	29.52	29.81	29.31	29.62	4102805
2022-03-24	29.62	29.85	29.56	29.78	3152259
2022-03-25	29.83	30.43	29.79	30.41	3200447
2022-03-28	30.39	30.42	30.12	30.38	3370189
2022-03-29	30.42	30.80	30.31	30.80	4047643
2022-03-30	30.68	30.97	30.66	30.78	4332362
2022-03-31	30.63	31.09	30.44	30.64	6440330
2022-04-01	30.67	31.24	30.47	31.15	4214111
2022-04-04	30.88	31.02	30.42	30.93	3435030
2022-04-05	30.99	31.39	30.99	31.03	5203757
2022-04-06	31.16	31.83	31.04	31.77	5203949
2022-04-07	31.74	32.16	31.43	32.01	9364526
2022-04-08	32.14	32.69	31.97	32.49	6152569
2022-04-11	32.54	32.72	32.17	32.23	5720722
2022-04-12	32.07	32.55	31.92	32.25	4824921
2022-04-13	32.30	32.46	31.96	32.32	3729278
2022-04-14	32.47	32.63	32.32	32.40	5403617
2022-04-18	32.49	32.65	32.17	32.28	3255155
2022-04-19	32.40	32.53	32.04	32.17	5251555
2022-04-20	32.55	32.90	32.45	32.75	4812821
2022-04-21	32.80	33.00	32.15	32.26	8136848
2022-04-22	32.31	32.31	31.81	31.83	5314901
2022-04-25	31.87	31.94	31.19	31.75	5219192
2022-04-26	31.78	32.00	31.28	31.29	4444763
2022-04-27	31.34	31.87	30.98	31.33	6066019
2022-04-28	31.38	31.59	31.23	31.44	5835155
2022-04-29	31.35	31.38	30.56	30.61	4372226
2022-05-02	30.67	30.93	29.87	30.22	7280718
2022-05-03	30.29	30.98	29.94	30.54	5954116
2022-05-04	30.80	31.39	30.69	31.34	6346659
2022-05-05	31.27	31.40	30.58	30.94	5211608
2022-05-06	30.77	31.09	30.46	30.73	6879570
2022-05-09	30.52	30.76	30.21	30.38	4673383
2022-05-10	30.44	31.18	30.00	30.48	6354721
2022-05-11	30.55	31.17	30.37	30.40	6659047
2022-05-12	30.36	30.45	29.81	30.39	6077255
2022-05-13	30.63	31.05	30.41	31.03	3939524
2022-05-16	31.09	31.23	30.81	30.97	4037243
2022-05-17	31.14	31.37	30.73	31.20	4379376
2022-05-18	31.34	31.43	30.60	30.67	4447156
2022-05-19	30.49	30.82	30.29	30.66	3511007
2022-05-20	30.72	30.76	30.23	30.58	4105783
2022-05-23	30.96	31.10	30.69	30.84	4598790
2022-05-24	30.87	31.38	30.69	31.31	2445967
2022-05-25	31.31	31.85	31.31	31.84	4589403
2022-05-26	31.96	32.20	31.89	31.98	4165334
2022-05-27	31.85	32.43	31.80	32.42	3395068
2022-05-31	32.14	32.34	31.82	32.05	5334646
2022-06-01	32.24	32.24	31.62	32.06	4849833
2022-06-02	32.12	32.28	31.61	32.10	6808911
2022-06-03	32.02	32.18	31.58	31.67	3572319
2022-06-06	31.85	31.86	31.46	31.54	5118518
2022-06-07	31.40	32.11	31.35	32.07	3922784
2022-06-08	31.84	31.88	31.28	31.31	2541944
2022-06-09	31.30	31.40	30.59	30.61	3171885
2022-06-10	30.25	30.49	30.00	30.12	3853411
2022-06-13	29.68	29.73	28.52	28.64	6889202
2022-06-14	28.75	28.80	27.11	27.60	8627058
2022-06-15	27.85	28.61	27.70	28.12	5867748
2022-06-16	27.69	27.71	27.10	27.44	5911427
2022-06-17	27.37	27.73	26.96	27.40	9509882
2022-06-21	27.55	27.82	27.42	27.75	3946517
2022-06-22	27.50	27.99	27.45	27.80	3525559
2022-06-23	27.87	28.33	27.80	28.25	3733663
2022-06-24	28.37	29.01	28.32	28.85	5506792
2022-06-27	28.74	29.10	28.65	28.99	2851614
2022-06-28	29.17	29.61	29.05	29.09	3983154
2022-06-29	29.14	29.35	28.97	29.12	2131236
2022-06-30	28.88	29.71	28.75	29.58	4770818
2022-07-01	29.71	30.59	29.50	30.50	4242407
2022-07-05	30.36	30.40	28.54	29.09	5260561
2022-07-06	29.21	29.64	28.98	29.34	3453876
2022-07-07	29.47	29.76	29.29	29.31	2866023
2022-07-08	29.37	29.50	29.05	29.37	3253574
2022-07-11	29.33	29.59	29.15	29.53	1791122
2022-07-12	29.32	29.95	29.32	29.44	3085608
2022-07-13	29.13	29.65	29.02	29.08	4276313
2022-07-14	28.53	29.18	28.47	29.12	4916846
2022-07-15	29.37	29.64	28.88	29.61	3708852
2022-07-18	29.61	29.89	29.49	29.56	6019796
2022-07-19	29.80	29.86	29.61	29.75	3932175
2022-07-20	29.71	29.82	29.10	29.38	3301969
2022-07-21	29.28	29.33	29.06	29.32	2196871
2022-07-22	29.43	29.82	29.43	29.70	3040851
2022-07-25	29.64	30.11	29.57	30.10	2658742
2022-07-26	30.08	30.54	30.04	30.50	2906074
2022-07-27	30.50	30.81	30.36	30.55	4017968
2022-07-28	30.76	31.55	30.70	31.50	2451412
2022-07-29	31.45	31.85	31.45	31.69	2768637
2022-08-01	31.65	31.69	31.32	31.63	2988929
2022-08-02	32.00	32.25	31.64	31.70	4497663
2022-08-03	31.70	31.80	30.66	31.69	4484575
2022-08-04	31.69	31.88	31.35	31.39	2326904
2022-08-05	31.26	31.51	30.86	31.47	2872665
2022-08-08	31.70	31.92	31.40	31.58	1634710
2022-08-09	31.74	32.12	31.67	32.08	2335646
2022-08-10	32.29	32.34	31.97	32.07	2991033
2022-08-11	31.77	32.20	31.24	31.91	7321225
2022-08-12	32.09	32.52	32.07	32.50	2986584
2022-08-15	32.40	32.72	32.26	32.69	1892515
2022-08-16	32.69	32.92	32.57	32.65	2254386
2022-08-17	32.66	32.77	32.28	32.51	3184660
2022-08-18	32.43	32.87	32.43	32.59	3072149
2022-08-19	32.63	32.74	32.43	32.65	2954113
2022-08-22	32.47	32.50	31.83	32.03	2557119
2022-08-23	32.03	32.07	31.75	31.91	1994893
2022-08-24	32.01	32.33	31.80	32.27	3385015
2022-08-25	32.34	32.43	32.02	32.37	2228969
2022-08-26	32.45	32.50	31.73	31.75	2505302
2022-08-29	31.56	32.33	31.39	32.09	2256258
2022-08-30	32.10	32.20	31.50	31.65	2318771
2022-08-31	31.64	31.89	31.46	31.53	4798660
2022-09-01	31.40	31.97	31.34	31.95	2882535
2022-09-02	31.99	32.46	31.70	31.78	4363772
2022-09-06	31.90	32.10	31.55	31.70	4015065
2022-09-07	31.83	32.74	31.79	32.67	3260899
2022-09-08	32.59	32.84	32.40	32.70	2892014
2022-09-09	32.81	32.95	32.54	32.85	2589265
2022-09-12	32.92	33.23	32.84	33.10	2754396
2022-09-13	32.66	32.98	32.13	32.35	3572105
2022-09-14	32.39	32.90	32.39	32.75	4351904
2022-09-15	32.58	32.58	31.99	32.18	4572467
2022-09-16	32.08	32.18	31.83	32.04	6438170
2022-09-19	31.90	32.53	31.87	32.46	3863523
2022-09-20	32.24	32.34	31.63	31.99	3507515
2022-09-21	32.26	32.51	31.79	31.95	5919122
2022-09-22	31.82	31.86	31.34	31.66	3861344
2022-09-23	31.37	33.50	31.05	31.56	4849309
2022-09-26	31.27	31.57	30.28	30.51	5421902
2022-09-27	30.71	30.74	29.74	29.89	6819871
2022-09-28	30.26	30.35	29.82	30.15	4527088
2022-09-29	30.04	30.09	28.74	28.84	4134411
2022-09-30	28.97	29.15	28.07	28.18	9062368
2022-10-03	28.77	29.24	28.47	28.84	4452747
2022-10-04	28.97	29.52	28.84	29.43	3585286
2022-10-05	28.94	29.04	28.49	28.81	4766921
2022-10-06	28.70	28.79	27.32	27.34	7558570
2022-10-07	27.31	27.37	26.61	26.81	5637841
2022-10-10	26.89	27.12	26.63	26.70	4483192
2022-10-11	26.61	26.98	26.44	26.60	4861712
2022-10-12	26.56	26.57	25.53	25.55	6904419
2022-10-13	25.26	26.18	25.03	26.05	7318656
2022-10-14	26.28	26.39	25.63	25.88	5263236
2022-10-17	26.23	26.65	26.17	26.25	4428332
2022-10-18	26.69	27.00	26.57	26.96	6471057
2022-10-19	26.60	27.12	26.55	27.00	6063695
2022-10-20	26.95	27.04	26.40	26.60	6638084
2022-10-21	26.71	27.15	26.51	27.01	4455730
2022-10-24	27.23	27.41	26.88	27.21	4027189
2022-10-25	27.20	27.82	27.20	27.65	3555981
2022-10-26	27.83	27.97	27.55	27.60	3132228
2022-10-27	27.89	28.26	27.84	27.99	2833535
2022-10-28	28.07	28.82	28.07	28.81	2803370
2022-10-31	28.80	28.88	28.43	28.61	4470249
2022-11-01	28.74	29.08	28.09	28.35	5735861
2022-11-02	28.27	28.82	28.09	28.11	4770437
2022-11-03	27.81	28.27	27.61	28.01	4054285
2022-11-04	28.05	28.58	27.93	28.48	4513152
2022-11-07	28.50	28.50	27.41	27.91	4032535
2022-11-08	27.98	28.38	27.84	28.15	3606471
2022-11-09	28.01	28.30	27.95	28.19	5445134
2022-11-10	29.22	29.56	28.74	29.40	3656400
2022-11-11	29.38	29.53	28.73	29.13	4194605
2022-11-14	29.13	29.59	29.05	29.13	4992680
2022-11-15	29.32	29.45	28.71	28.95	3022345
2022-11-16	28.97	29.64	28.97	29.44	2807474
2022-11-17	29.16	29.22	28.73	29.19	2899081
2022-11-18	29.49	29.79	29.36	29.67	3843200
2022-11-21	29.67	30.00	29.49	29.90	3138640
2022-11-22	30.00	30.48	30.00	30.45	3761486
2022-11-23	30.38	30.84	30.36	30.81	3541604
2022-11-25	30.89	31.19	30.89	31.04	1060521
2022-11-28	30.80	30.97	30.53	30.86	2785994
2022-11-29	30.67	30.68	30.34	30.58	2455550
2022-11-30	30.44	31.18	30.23	31.11	5089757
2022-12-01	31.29	31.52	30.83	31.03	4730052
2022-12-02	30.70	30.84	30.30	30.67	3420388
2022-12-05	30.40	30.62	30.34	30.45	2687531
2022-12-06	30.47	30.85	30.36	30.82	3748482
2022-12-07	30.68	30.84	30.38	30.39	3493447
2022-12-08	30.40	30.53	30.19	30.35	3701227
2022-12-09	30.22	30.68	30.19	30.45	3126480
2022-12-12	30.61	31.02	30.31	31.01	2884358
2022-12-13	31.36	31.48	30.58	30.91	5108658
2022-12-14	31.05	31.34	30.79	30.95	3394763
2022-12-15	30.81	30.93	30.44	30.63	3841465
2022-12-16	30.36	30.37	29.59	30.01	6188583
2022-12-19	29.95	30.29	29.77	29.98	2909715
2022-12-20	29.95	30.10	29.79	29.97	1830220
2022-12-21	30.09	30.54	30.00	30.53	1909377
2022-12-22	30.45	30.47	29.75	30.31	2176360
2022-12-23	30.25	30.70	30.19	30.69	2126283
2022-12-27	30.74	31.01	30.59	30.92	1364841
2022-12-28	30.95	31.15	30.46	30.52	2184843
2022-12-29	30.70	30.83	30.42	30.48	2984194
2022-12-30	30.45	30.51	29.72	29.99	2908374
2023-01-03	29.90	30.14	29.15	29.56	4282556
2023-01-04	29.63	30.09	29.53	29.65	4386448
2023-01-05	29.43	29.54	28.90	28.98	3062056
2023-01-06	29.27	30.17	29.20	29.99	3833576
2023-01-09	29.96	30.88	29.88	30.47	3574681
2023-01-10	30.42	30.60	30.19	30.56	1863730
2023-01-11	30.62	31.18	30.62	31.15	2641518
2023-01-12	31.21	31.28	30.84	31.07	4116824
2023-01-13	30.88	31.47	30.76	31.31	4315224
2023-01-17	30.83	31.27	30.83	31.08	4199440
2023-01-18	31.14	31.20	30.32	30.39	3725534
2023-01-19	30.35	30.39	29.98	30.28	2792826
2023-01-20	30.32	30.37	29.70	30.11	3669068
2023-01-23	29.98	30.30	29.84	30.00	2716850
2023-01-24	29.91	30.32	29.51	30.19	3016798
2023-01-25	30.03	30.13	29.79	30.04	3491817
2023-01-26	29.94	30.06	29.63	30.00	4172835
2023-01-27	29.96	30.05	29.70	29.74	4196313
2023-01-30	29.64	30.17	29.58	29.84	3517093
2023-01-31	29.96	30.13	29.48	30.12	3289519
2023-02-01	29.93	30.27	29.65	30.10	5287843
2023-02-02	30.12	30.41	29.62	29.78	6111347
2023-02-03	29.64	29.74	28.93	29.20	5443988
2023-02-06	28.91	29.46	28.91	29.33	3572311
2023-02-07	29.14	29.67	29.07	29.61	4192610
2023-02-08	29.48	29.48	28.83	29.04	2993235
2023-02-09	29.21	29.30	28.59	28.65	2540982
2023-02-10	28.71	29.33	28.64	29.31	2614809
2023-02-13	29.37	29.50	29.30	29.47	1941748
2023-02-14	29.49	29.53	28.98	29.09	2467049
2023-02-15	28.86	29.16	28.76	29.13	2762130
2023-02-16	28.75	29.17	28.58	29.05	3098159
2023-02-17	29.25	29.36	28.60	29.21	4566934
2023-02-21	29.12	29.25	28.89	28.91	2935131
2023-02-22	28.92	29.32	28.79	28.85	3012361
2023-02-23	29.00	29.13	28.69	28.79	3449486
2023-02-24	28.53	28.74	28.29	28.57	3384945
2023-02-27	28.80	29.06	28.39	28.47	3343319
2023-02-28	28.32	28.47	27.81	27.82	4461157
2023-03-01	27.77	27.84	27.24	27.36	4220309
2023-03-02	27.37	28.01	27.28	27.99	6016350
2023-03-03	28.13	28.42	27.78	28.41	4985848
2023-03-06	28.43	28.63	28.31	28.52	3854247
2023-03-07	28.42	28.76	27.62	27.81	3848961
2023-03-08	27.77	28.11	27.75	27.98	3561192
2023-03-09	28.07	28.41	27.68	27.88	5010567
2023-03-10	27.94	28.12	27.39	27.56	6398173
2023-03-13	27.51	28.71	27.44	28.21	4941953
2023-03-14	28.47	28.88	28.38	28.69	4695528
2023-03-15	28.49	29.31	28.43	29.09	5337729
2023-03-16	29.01	29.52	28.93	29.33	6055635
2023-03-17	29.61	29.61	28.92	29.05	8686720
2023-03-20	29.15	29.51	29.03	29.15	5375175
2023-03-21	29.17	29.31	27.83	28.24	5468907
2023-03-22	28.14	28.32	27.64	27.65	3832076
2023-03-23	27.54	27.94	27.22	27.32	5062054
2023-03-24	27.35	28.36	27.28	28.34	3585558
2023-03-27	28.55	28.84	28.36	28.50	3213244
2023-03-28	28.42	28.95	28.35	28.67	2276479
2023-03-29	28.83	29.38	28.83	29.30	4334095
2023-03-30	29.47	29.65	29.20	29.34	2187380
2023-03-31	29.39	29.58	29.22	29.46	3914726
2023-04-03	29.33	29.60	29.16	29.35	2707446
2023-04-04	29.39	29.48	29.19	29.44	2262008
2023-04-05	29.54	30.48	29.54	30.39	4321502
2023-04-06	30.50	30.80	30.29	30.77	4792126
2023-04-10	30.61	30.74	30.24	30.68	2671256
2023-04-11	30.64	30.78	30.50	30.63	2432745
2023-04-12	30.67	30.94	30.46	30.67	3559129
2023-04-13	30.52	30.82	30.08	30.71	2201434
2023-04-14	30.58	30.68	30.20	30.40	2982023
2023-04-17	30.53	30.67	30.28	30.64	1714383
2023-04-18	30.58	30.66	30.16	30.23	3189935
2023-04-19	30.30	30.54	30.21	30.51	2372718
2023-04-20	30.58	30.61	30.25	30.49	2132543
2023-04-21	30.71	30.79	30.33	30.53	2401680
2023-04-24	30.61	30.88	30.32	30.81	2641955
2023-04-25	30.80	30.92	30.70	30.83	2219086
2023-04-26	30.58	30.75	30.14	30.35	3652503
2023-04-27	30.42	30.87	30.18	30.82	3332450
2023-04-28	30.69	30.97	30.21	30.47	3674119
2023-05-01	30.38	31.03	30.29	30.68	2937066
2023-05-02	30.65	30.67	29.83	30.05	3134113
2023-05-03	30.14	30.44	29.92	29.95	3510296
2023-05-04	29.89	30.45	29.74	30.20	3204581
2023-05-05	30.07	30.56	30.01	30.52	2936884
2023-05-08	30.50	30.70	30.18	30.25	3306588
2023-05-09	30.21	30.42	30.03	30.21	3852911
2023-05-10	30.35	30.56	30.08	30.28	3529512
2023-05-11	30.33	30.33	29.67	29.91	4750453
2023-05-12	30.08	30.34	29.83	30.05	3381098
2023-05-15	30.14	30.20	29.42	29.51	5047030
2023-05-16	29.55	29.59	28.90	28.75	4460556
2023-05-17	28.86	28.94	28.56	28.72	3972441
2023-05-18	28.52	28.62	28.11	28.44	8559569
2023-05-19	28.59	28.86	28.50	28.59	3883213
2023-05-22	28.51	28.79	28.46	28.55	5003602
2023-05-23	28.50	28.91	28.43	28.86	5387306
2023-05-24	28.81	28.93	28.57	28.62	3828431
2023-05-25	28.49	28.52	28.00	28.26	4308638
2023-05-26	28.22	28.36	28.04	28.34	4770796
2023-05-30	28.36	28.44	28.18	28.18	3534569
2023-05-31	28.23	28.36	27.88	28.21	5915388
2023-06-01	28.28	28.39	27.89	28.38	6403677
2023-06-02	28.22	28.83	28.20	28.60	4180269
2023-06-05	28.64	28.99	28.59	28.60	3120209
2023-06-06	28.70	28.86	28.35	28.56	3553096
2023-06-07	28.74	29.05	28.45	28.97	3048816
2023-06-08	28.89	29.19	28.64	29.14	4649939
2023-06-09	29.19	29.22	28.94	28.95	3529985
2023-06-12	29.41	29.41	28.99	29.12	4271255
2023-06-13	28.84	29.24	28.81	29.19	2802574
2023-06-14	29.13	29.40	28.94	29.03	2843993
2023-06-15	29.14	29.39	28.95	29.27	2666302
2023-06-16	29.28	29.52	29.16	29.18	6643362
2023-06-20	29.09	29.24	28.81	29.08	4400812
2023-06-21	29.02	29.44	28.61	29.43	3650902
2023-06-22	29.52	29.58	28.98	29.11	2071944
2023-06-23	29.17	29.28	28.45	28.47	4411383
2023-06-26	28.59	28.94	28.42	28.92	2349899
2023-06-27	28.92	29.32	28.92	29.21	3238374
2023-06-28	29.18	29.18	28.69	28.73	3192529
2023-06-29	28.53	28.87	28.41	28.72	2504419
2023-06-30	28.82	29.15	28.75	29.15	4382991
2023-07-03	29.06	29.45	28.94	29.45	1822150
2023-07-05	29.38	29.94	29.25	29.63	3479622
2023-07-06	29.43	29.50	29.17	29.46	3196432
2023-07-07	29.27	29.58	29.23	29.48	4111686
2023-07-10	29.43	29.54	29.27	29.46	4116632
2023-07-11	29.59	29.90	29.47	29.88	3008385
2023-07-12	30.00	30.44	29.90	30.36	2957301
2023-07-13	30.30	30.49	30.23	30.43	2703485
2023-07-14	30.45	30.47	30.07	30.12	2975349
2023-07-17	30.08	30.08	29.64	29.68	4221301
2023-07-18	29.67	30.02	29.28	29.44	7282965
2023-07-19	29.52	29.89	29.49	29.82	3816528
2023-07-20	29.88	30.40	29.66	30.37	2485116
2023-07-21	30.49	30.93	30.35	30.91	4152276
2023-07-24	30.92	30.99	30.68	30.87	2343301
2023-07-25	30.85	31.16	30.73	31.10	3195123
2023-07-26	31.09	31.44	30.98	31.20	2777972
2023-07-27	31.25	31.37	30.15	30.36	4724664
2023-07-28	30.44	30.51	29.89	30.10	4280215
2023-07-31	30.23	30.39	30.00	30.09	2853122
2023-08-01	29.72	29.91	29.48	29.49	12532574
2023-08-02	29.40	29.80	29.27	29.74	9228177
2023-08-03	29.59	29.61	29.20	29.35	4733471
2023-08-04	29.48	29.53	28.80	29.03	4259305
2023-08-07	29.09	29.25	28.97	29.00	3977657
2023-08-08	29.01	29.06	28.75	28.92	5389239
2023-08-09	28.87	29.24	28.84	28.99	3142020
2023-08-10	29.07	29.21	28.66	28.75	2308283
2023-08-11	28.71	28.98	28.63	28.95	2202978
2023-08-14	28.91	28.99	28.55	28.77	3321941
2023-08-15	28.60	28.64	28.17	28.06	3610408
2023-08-16	28.13	28.32	28.08	28.11	3389379
2023-08-17	28.13	28.36	27.98	28.00	4005293
2023-08-18	27.96	28.28	27.96	28.19	3607445
2023-08-21	28.10	28.35	27.94	28.28	3669121
2023-08-22	28.31	28.39	28.09	28.26	2146794
2023-08-23	28.26	28.38	27.99	28.16	3559865
2023-08-24	28.10	28.53	27.84	27.85	3347313
2023-08-25	27.99	28.38	27.95	28.22	2803091
2023-08-28	28.28	28.46	28.17	28.22	1579798
2023-08-29	28.29	28.34	28.04	28.13	3006730
2023-08-30	28.13	28.20	27.86	27.92	2806053
2023-08-31	28.07	28.12	27.85	27.89	4449643
2023-09-01	28.04	28.08	27.40	27.65	3785482
2023-09-05	27.60	27.67	27.16	27.33	3764430
2023-09-06	27.39	27.55	27.28	27.36	3367969
2023-09-07	27.58	28.03	27.52	27.95	4084658
2023-09-08	28.03	28.38	27.95	28.29	4030969
2023-09-11	28.21	28.47	28.16	28.31	4776067
2023-09-12	28.33	28.39	28.10	28.30	3551312
2023-09-13	28.35	28.79	28.33	28.64	4655654
2023-09-14	28.81	28.99	28.69	28.98	5308125
2023-09-15	28.92	29.27	28.85	29.08	8456512
2023-09-18	29.05	29.16	28.76	29.15	5725524
2023-09-19	29.14	29.29	28.96	28.98	4837954
2023-09-20	29.10	29.25	28.81	28.82	3662130
2023-09-21	28.80	28.80	28.38	28.39	4918116
2023-09-22	28.30	28.55	28.24	28.30	2790010
2023-09-25	28.15	28.33	28.03	28.29	2530830
2023-09-26	28.23	28.23	27.27	27.29	3681882
2023-09-27	27.30	27.44	27.05	27.15	5282387
2023-09-28	27.29	27.29	26.61	26.70	4844048
2023-09-29	26.92	27.16	26.70	26.85	4214271
2023-10-02	26.65	26.71	25.49	25.75	7172589
2023-10-03	25.58	26.44	25.42	26.35	6963079
2023-10-04	26.44	26.56	25.94	26.54	3956519
2023-10-05	26.52	26.82	26.39	26.62	4371313
2023-10-06	26.26	26.91	25.80	26.87	5079357
2023-10-09	26.87	27.30	26.86	27.29	3576707
2023-10-10	27.23	27.51	27.11	27.47	3255070
2023-10-11	27.55	27.77	27.33	27.75	3409621
2023-10-12	27.64	27.76	27.25	27.53	5048023
2023-10-13	27.76	27.88	27.38	27.57	5951932
2023-10-16	27.60	27.82	27.28	27.78	5888158
2023-10-17	27.60	28.01	27.58	27.94	6732485
2023-10-18	27.92	28.06	27.51	27.68	5417516
2023-10-19	27.56	27.89	27.46	27.47	6387440
2023-10-20	27.51	27.77	27.14	27.14	5241479
2023-10-23	26.82	27.22	26.70	26.80	3954249
2023-10-24	27.09	27.36	27.00	27.32	4975843
2023-10-25	27.26	27.53	27.21	27.46	4717828
2023-10-26	27.82	28.06	27.14	27.60	7106432
2023-10-27	27.44	27.51	26.65	26.69	5272611
2023-10-30	26.80	27.10	26.70	26.89	4116337
2023-10-31	27.04	27.09	26.61	26.88	4969595
2023-11-01	26.92	27.45	26.71	27.32	4320384
2023-11-02	27.33	27.86	27.29	27.49	6677141
2023-11-03	27.87	28.01	27.38	27.39	7074331
2023-11-06	27.39	27.49	27.19	27.24	6047415
2023-11-07	27.28	27.30	26.91	27.19	6142597
2023-11-08	27.03	27.08	26.54	26.86	8021751
2023-11-09	26.96	27.19	26.70	26.76	5000468
2023-11-10	26.96	27.16	26.88	27.12	5228423
2023-11-13	27.12	27.19	26.65	26.73	3980913
2023-11-14	27.33	27.68	27.26	27.47	4842806
2023-11-15	27.44	27.88	27.38	27.43	3732614
2023-11-16	27.69	27.93	27.62	27.66	6325377
2023-11-17	27.87	27.88	27.59	27.80	3174128
2023-11-20	27.69	27.75	27.36	27.59	3001208
2023-11-21	27.58	27.70	27.38	27.50	2315691
2023-11-22	27.55	27.83	27.38	27.79	3047527
2023-11-24	27.85	27.93	27.68	27.93	1260843
2023-11-27	27.92	28.07	27.67	27.95	4174863
2023-11-28	28.00	28.39	27.87	28.15	2842760
2023-11-29	28.19	28.28	27.84	27.89	3129729
2023-11-30	28.03	28.36	27.83	28.27	5842920
2023-12-01	28.32	28.81	28.21	28.79	5747202
2023-12-04	28.59	29.09	28.52	28.85	6529612
2023-12-05	28.83	28.86	28.41	28.56	3948889
2023-12-06	28.71	28.83	28.45	28.78	4840834
2023-12-07	28.82	29.14	28.59	28.76	5405522
2023-12-08	28.80	28.90	28.50	28.77	5594359
2023-12-11	28.62	29.06	28.62	29.05	4078784
2023-12-12	29.13	29.15	28.80	29.01	3288906
2023-12-13	29.02	30.23	28.86	30.20	6219562
2023-12-14	30.55	30.55	29.64	29.70	6284274
2023-12-15	29.20	29.45	28.61	28.86	9030263
2023-12-18	28.98	29.12	28.72	28.81	3470236
2023-12-19	28.90	29.00	28.76	28.97	2342803
2023-12-20	28.89	28.98	28.29	28.30	4627736
2023-12-21	28.37	28.63	28.18	28.30	2854959
2023-12-22	28.46	28.71	28.35	28.38	2239298
2023-12-26	28.32	28.62	28.27	28.50	2524097
2023-12-27	28.42	28.51	28.27	28.38	2196830
2023-12-28	28.35	28.61	28.34	28.56	1863292
2023-12-29	28.46	28.58	28.35	28.57	2830685
2024-01-02	28.52	29.06	28.40	29.01	3902173
2024-01-03	29.02	29.18	28.88	29.13	3598175
2024-01-04	29.25	29.44	29.07	29.08	3655353
2024-01-05	29.03	29.33	28.92	29.24	3125545
2024-01-08	29.19	29.42	29.12	29.41	3560423
2024-01-09	29.24	29.41	29.12	29.23	2602386
2024-01-10	29.22	29.46	29.15	29.25	4137583
2024-01-11	29.13	29.14	28.27	28.35	5884607
2024-01-12	28.57	28.65	28.32	28.57	3150070
2024-01-16	28.41	28.64	28.30	28.53	4335962
2024-01-17	28.31	28.64	27.85	28.05	2961015
2024-01-18	27.90	27.95	27.55	27.77	4218833
2024-01-19	27.90	27.90	27.51	27.77	4709206
2024-01-22	27.77	27.92	27.44	27.47	4750513
2024-01-23	27.38	27.51	27.12	27.50	11149009
2024-01-24	27.71	27.74	27.09	27.14	4599859
2024-01-25	27.45	27.63	27.17	27.52	5044242
2024-01-26	27.62	27.72	27.38	27.57	3448718
2024-01-29	27.55	27.92	27.43	27.91	3611227
2024-01-30	27.77	28.05	27.62	27.97	5307676
2024-01-31	28.20	28.28	27.70	27.94	3955715
2024-02-01	27.83	28.38	27.68	28.38	3491127
2024-02-02	28.09	28.21	27.65	27.95	2998134
2024-02-05	27.68	27.89	27.44	27.53	3716744
2024-02-06	27.46	27.75	27.40	27.61	3325353
2024-02-07	27.77	27.77	27.45	27.57	2628181
2024-02-08	27.42	27.51	27.18	27.43	2740350
2024-02-09	27.31	27.60	27.29	27.53	2595116
2024-02-12	27.57	27.82	27.44	27.75	2892320
2024-02-13	27.68	27.77	26.95	27.24	3961219
2024-02-14	27.29	27.40	27.14	27.35	3375566
2024-02-15	27.48	27.89	27.45	27.87	4007450
2024-02-16	27.79	28.00	27.59	27.88	3518631
2024-02-20	27.89	28.20	27.57	27.79	5225756
2024-02-21	27.99	28.28	27.77	28.28	5721676
2024-02-22	28.08	28.09	27.74	27.87	3901337
2024-02-23	28.00	28.15	27.84	27.91	4154915
2024-02-26	27.73	27.82	27.27	27.30	3435868
2024-02-27	27.40	27.66	27.25	27.65	3803826
2024-02-28	27.59	27.73	27.44	27.48	3332871
2024-02-29	27.62	27.75	27.48	27.50	3380129
2024-03-01	27.46	27.50	27.06	27.44	3062075
2024-03-04	27.27	27.96	27.24	27.94	3127345
2024-03-05	28.04	28.55	27.72	27.89	5967485
2024-03-06	28.10	28.40	28.03	28.30	3912234
2024-03-07	28.56	28.61	28.24	28.31	2919376
2024-03-08	28.36	28.48	28.09	28.33	3468046
2024-03-11	28.31	28.71	28.31	28.52	4272875
2024-03-12	28.37	28.55	28.10	28.13	3514874
2024-03-13	28.25	28.50	27.99	28.00	4167651
2024-03-14	27.86	28.14	27.62	27.89	6003470
2024-03-15	27.69	28.12	27.65	27.87	9392719
2024-03-18	27.84	28.15	27.77	27.94	3485344
2024-03-19	28.06	28.29	27.97	28.18	4344060
2024-03-20	28.08	28.29	27.94	28.10	4476613
2024-03-21	28.13	28.29	27.98	27.99	4346909
2024-03-22	28.19	28.19	27.80	27.83	4073452
2024-03-25	27.93	27.94	27.52	27.60	4728029
2024-03-26	27.59	27.61	27.16	27.23	5757647
2024-03-27	27.45	28.30	27.42	28.29	5656100
2024-03-28	28.29	28.54	28.23	28.49	4440139
2024-04-01	28.48	28.54	28.09	28.42	4929338
2024-04-02	28.44	28.78	28.41	28.44	5008897
2024-04-03	28.50	28.50	28.12	28.15	3163686
2024-04-04	28.37	28.40	27.90	28.10	3393800
2024-04-05	27.94	28.10	27.73	28.05	5376735
2024-04-08	28.11	28.31	27.99	28.22	5155462
2024-04-09	28.31	28.47	28.18	28.28	4468000
2024-04-10	27.73	27.84	27.32	27.37	4836255
2024-04-11	27.53	27.77	27.22	27.58	5612094
2024-04-12	27.62	27.77	27.31	27.46	3683231
2024-04-15	27.59	27.75	27.24	27.40	3613198
2024-04-16	27.31	27.37	26.90	27.22	9553097
2024-04-17	27.43	27.78	27.33	27.70	4490491
2024-04-18	27.85	28.01	27.66	27.95	2506059
2024-04-19	28.08	28.53	27.99	28.53	3338124
2024-04-22	28.53	28.95	28.38	28.78	2982953
2024-04-23	28.70	28.98	28.65	28.73	2588048
2024-04-24	28.51	29.18	28.35	29.07	4112570
2024-04-25	29.07	29.43	28.86	29.34	5618731
2024-04-26	29.33	29.35	28.84	28.85	3335553
2024-04-29	28.96	29.26	28.95	29.22	3688637
2024-04-30	28.94	29.28	28.45	29.14	7377785
2024-05-01	29.08	29.46	28.97	29.32	6046073
2024-05-02	29.43	29.58	29.23	29.40	6125240
2024-05-03	29.56	29.67	29.16	29.45	3650927
2024-05-06	29.49	29.54	29.25	29.32	3537658
2024-05-07	29.56	29.70	29.35	29.60	4601254
2024-05-08	29.55	29.70	29.43	29.46	5271043
2024-05-09	29.50	29.83	29.38	29.79	4570427
2024-05-10	29.88	29.88	29.60	29.70	10141816
2024-05-13	29.82	30.02	29.61	29.66	3031197
2024-05-14	29.82	29.87	29.54	29.48	3089984
2024-05-15	29.79	30.00	29.70	29.76	3816346
2024-05-16	29.82	30.15	29.78	29.94	3564523
2024-05-17	29.98	30.10	29.82	30.08	4755145
2024-05-20	30.17	30.19	29.93	29.99	4211787
2024-05-21	30.00	30.44	29.95	30.41	6786590
2024-05-22	30.20	30.40	30.03	30.06	4816380
2024-05-23	29.87	30.03	29.32	29.35	5126700
2024-05-24	29.43	29.56	29.29	29.51	4719392
2024-05-28	29.46	29.86	29.46	29.54	4516663
2024-05-29	29.35	29.46	29.23	29.38	5212420
2024-05-30	29.56	29.75	29.45	29.74	5157457
2024-05-31	29.80	30.58	29.77	30.51	6770145
2024-06-03	30.51	30.84	30.44	30.75	5116193
2024-06-04	30.68	30.92	30.55	30.84	3849731
2024-06-05	30.74	30.81	30.41	30.43	2639195
2024-06-06	30.31	30.56	30.20	30.25	2274942
2024-06-07	29.89	30.37	29.85	30.17	5935902
2024-06-10	30.17	30.50	30.05	30.43	3946388
2024-06-11	30.19	30.85	30.14	30.82	6090270
2024-06-12	31.16	31.20	30.63	30.99	9721275
2024-06-13	31.00	31.15	30.63	30.90	8317361
2024-06-14	30.65	30.90	30.53	30.85	5105822
2024-06-17	30.75	30.98	30.63	30.69	3674759
2024-06-18	30.59	31.02	30.56	31.00	4129475
2024-06-20	31.03	31.35	30.92	31.28	4886068
2024-06-21	31.41	31.57	30.93	31.00	8594738
2024-06-24	31.01	31.41	31.01	31.31	3018913
2024-06-25	31.25	31.27	30.19	30.39	6235795
2024-06-26	30.25	30.58	30.15	30.50	3063720
2024-06-27	30.58	30.86	30.52	30.81	3297051
2024-06-28	30.91	31.05	30.66	30.98	6589466
2024-07-01	31.15	31.18	30.48	30.55	2946553
2024-07-02	30.55	30.65	30.45	30.46	2806479
2024-07-03	30.45	30.71	30.29	30.33	1489514
2024-07-05	30.37	30.64	30.25	30.49	5291517
2024-07-08	30.51	30.53	30.11	30.32	5403959
2024-07-09	30.30	30.36	29.63	29.63	8258903
2024-07-10	29.74	29.77	29.08	29.59	9595008
2024-07-11	29.72	30.11	29.55	29.68	7549773
2024-07-12	29.79	30.62	29.71	30.30	7825613
2024-07-15	30.10	30.10	28.00	28.28	13737576
2024-07-16	28.41	28.85	28.26	28.57	10720198
2024-07-17	28.16	28.89	28.13	28.64	9188505
2024-07-18	28.47	29.18	28.47	28.82	6864285
2024-07-19	29.01	29.06	28.60	28.97	3697361
2024-07-22	29.03	29.18	28.81	28.96	3405243
2024-07-23	28.92	29.01	28.69	28.70	3132121
2024-07-24	29.00	29.16	28.71	29.02	3221860
2024-07-25	29.15	29.67	28.87	28.88	4390196
2024-07-26	29.03	29.44	28.90	29.36	4664965
2024-07-29	29.42	29.55	29.00	29.19	7923148
2024-07-30	29.24	29.40	28.37	28.51	8242511
2024-07-31	28.50	28.76	27.69	27.75	11124351
2024-08-01	27.86	28.23	27.75	28.15	15523524
2024-08-02	27.27	27.80	26.69	27.07	13867540
2024-08-05	27.26	27.26	25.93	25.93	10239312
2024-08-06	26.01	26.16	25.76	25.77	7543079
2024-08-07	25.86	26.35	25.60	25.63	11057422
2024-08-08	26.56	26.80	25.87	26.28	13959576
2024-08-09	26.29	26.56	25.83	26.47	7548503
2024-08-12	26.40	26.45	25.69	26.20	7408874
2024-08-13	26.05	26.18	25.60	25.88	10202098
2024-08-14	25.74	25.91	25.59	25.57	6886987
2024-08-15	25.41	25.98	25.41	25.87	5142633
2024-08-16	26.00	26.04	25.76	25.79	10634657
2024-08-19	25.78	26.08	25.65	26.04	5034074
2024-08-20	25.87	25.98	25.68	25.81	3305287
2024-08-21	25.88	26.24	25.80	26.14	5879771
2024-08-22	26.14	26.98	26.14	26.94	10899931
2024-08-23	27.02	27.05	26.47	26.77	5106257
2024-08-26	26.90	27.30	26.88	27.18	6154469
2024-08-27	27.18	27.45	27.13	27.22	8136212
2024-08-28	27.28	27.41	26.92	27.20	9130563
2024-08-29	27.22	27.28	26.85	27.08	7115303
2024-08-30	27.23	27.33	27.01	27.30	5825982
2024-09-03	27.28	27.74	27.08	27.49	5815247
2024-09-04	27.62	28.07	27.58	27.65	5238361
2024-09-05	27.94	27.99	27.60	27.76	4205143
2024-09-06	27.78	27.89	27.22	27.28	4942644
2024-09-09	27.36	27.46	27.08	27.41	4720630
2024-09-10	27.40	27.87	27.39	27.55	7224159
2024-09-11	27.46	27.99	27.25	27.95	6402787
2024-09-12	27.95	28.07	27.53	27.59	6768483
2024-09-13	27.71	27.97	26.32	27.93	4545832
2024-09-16	28.02	28.27	28.01	28.21	2548957
2024-09-17	28.25	28.42	28.11	28.32	4160099
2024-09-18	28.39	28.39	27.92	28.21	4602234
2024-09-19	28.09	28.46	28.00	28.26	5388798
2024-09-20	28.41	28.41	27.92	28.17	16768052
2024-09-23	28.35	28.99	28.30	28.93	5324095
2024-09-24	28.74	29.19	28.67	28.68	3716865
2024-09-25	28.87	28.96	28.41	28.62	3694332
2024-09-26	28.62	29.08	28.62	28.94	3027133
2024-09-27	29.13	29.22	29.05	29.10	3354948
2024-09-30	29.15	29.43	28.89	29.42	5233691
2024-10-01	29.35	29.96	29.25	29.89	7137539
2024-10-02	29.57	30.11	29.57	30.05	6362119
2024-10-03	30.13	30.38	29.98	30.30	7995585
2024-10-04	30.22	30.63	30.14	30.52	11837526
2024-10-07	30.36	30.44	29.62	29.64	14589147
2024-10-08	29.72	29.84	29.39	29.47	8093294
2024-10-09	29.43	29.69	29.33	29.49	3916335
2024-10-10	29.57	29.73	29.42	29.49	5698807
2024-10-11	29.38	29.59	29.30	29.57	4674894
2024-10-14	29.64	29.81	29.49	29.78	3199557
2024-10-15	29.99	30.27	29.84	29.96	3940007
2024-10-16	30.03	30.27	29.96	30.11	4654491
2024-10-17	30.08	30.24	29.77	30.18	9458196
2024-10-18	30.21	30.28	29.98	30.11	4832074
2024-10-21	30.11	30.25	29.91	30.09	4791749
2024-10-22	29.82	30.09	29.78	29.79	5166847
2024-10-23	29.77	29.91	29.41	29.75	4274443
2024-10-24	29.78	29.85	29.39	29.48	4401439
2024-10-25	29.75	29.75	29.27	29.31	3756807
2024-10-28	29.82	30.15	29.41	29.75	4491237
2024-10-29	29.63	29.80	28.98	29.43	5048508
2024-10-30	29.57	29.63	29.06	29.26	3895341
2024-10-31	29.26	30.07	29.16	29.53	5678818
2024-11-01	29.53	29.68	28.57	28.58	3986153
2024-11-04	28.64	29.11	28.57	29.02	5657171
2024-11-05	28.98	29.75	28.85	29.55	5040965
2024-11-06	29.34	29.45	28.91	29.02	7913165
2024-11-07	29.11	29.80	29.04	29.37	5099276
2024-11-08	29.40	30.52	29.21	30.39	5429068
2024-11-11	30.13	30.59	29.91	30.06	4981450
2024-11-12	30.11	30.52	30.02	30.44	6007045
2024-11-13	30.61	31.07	30.21	30.41	6126938
2024-11-14	30.46	30.57	29.96	29.98	4070162
2024-11-15	29.97	30.88	29.97	30.86	5826062
2024-11-18	30.89	31.29	30.86	31.15	4830627
2024-11-19	31.10	31.45	30.90	31.40	4824911
2024-11-20	31.50	31.69	31.23	31.36	3467122
2024-11-21	31.39	31.81	30.92	31.73	5115564
2024-11-22	31.82	32.34	31.67	31.93	4895366
2024-11-25	32.05	32.61	31.97	32.48	5535170
2024-11-26	32.47	32.66	32.29	32.53	4399013
2024-11-27	32.76	32.86	32.38	32.66	3320136
2024-11-29	32.64	32.85	32.54	32.62	1847083
2024-12-02	32.70	32.78	31.99	31.99	3169500
2024-12-03	33.00	33.00	32.12	32.13	3865438
2024-12-04	32.13	32.33	31.96	32.30	3068388
2024-12-05	32.38	32.53	31.89	31.99	3775905
2024-12-06	32.16	32.24	31.61	31.66	2842546
2024-12-09	31.67	31.70	31.29	31.36	3582641
2024-12-10	31.36	31.53	30.76	31.38	4203212
2024-12-11	31.42	31.61	31.16	31.41	4392461
2024-12-12	31.53	31.98	31.53	31.91	4164457
2024-12-13	31.92	32.19	31.85	31.94	4760087
2024-12-16	31.80	32.63	31.75	32.07	4281758
2024-12-17	31.83	32.18	31.62	31.71	6723018
2024-12-18	31.59	32.25	31.43	31.44	8050385
2024-12-19	31.31	32.10	31.27	31.76	8330175
2024-12-20	31.76	32.75	31.65	32.54	14446695
2024-12-23	32.44	32.51	31.71	32.10	4390797
2024-12-24	31.96	32.42	31.96	32.39	1444907
2024-12-26	32.32	32.52	32.24	32.37	2253149
2024-12-27	32.13	32.49	32.05	32.21	2716768
2024-12-30	32.06	32.08	31.57	31.83	2725677
2024-12-31	31.81	32.02	31.47	31.73	2970026
2025-01-02	32.00	32.06	31.31	31.49	3257394
2025-01-03	31.60	31.81	31.41	31.64	4227886
2025-01-06	31.62	31.64	31.02	31.05	4165578
2025-01-07	31.08	31.31	30.82	30.87	3559514
2025-01-08	30.84	31.19	30.59	31.17	4236426
2025-01-10	31.02	32.37	30.86	31.18	4826306
2025-01-13	31.11	31.65	30.92	31.61	3641199
2025-01-14	31.70	31.96	31.54	31.86	3245018
2025-01-15	32.15	32.29	31.59	31.87	4164822
2025-01-16	31.74	32.82	31.70	32.80	4988056
2025-01-17	32.74	32.81	32.29	32.56	5319152
2025-01-21	32.75	33.12	32.69	33.06	4466389
2025-01-22	33.03	33.03	32.38	32.44	3884790
2025-01-23	32.42	32.58	32.23	32.44	3352988
2025-01-24	32.29	32.48	32.03	32.36	5292571
2025-01-27	32.79	32.94	31.76	32.88	5249608
2025-01-28	32.75	32.93	32.13	32.31	4020250
2025-01-29	32.38	32.75	32.26	32.30	3576868
2025-01-30	32.76	33.01	32.44	32.88	3956277
2025-01-31	32.75	32.91	32.32	32.57	3489875
2025-02-03	32.16	32.63	32.01	32.51	4392249
2025-02-04	32.21	32.53	32.12	32.15	2689051

Explore More About CNP

Coins representing dividend payouts and trends

CNP Dividend History

Discover CenterPoint Energy Inc'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

CNP Stock Split History

Discover CenterPoint Energy Inc'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

CNP Historical Prices

Explore CenterPoint Energy Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics