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

DHC Historical Prices

Summary

Key Stock Metrics

2.00

(April 11, 2025)

52-Week Low

4.56

(September 12, 2025)

52-Week High

29.07

(May 22, 2013)

All-Time High

4.45

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-02-23	8.54	8.66	8.06	8.12	39100
2000-02-24	8.24	8.24	7.87	8.12	53300
2000-02-25	8.30	8.72	8.00	8.24	68400
2000-02-28	8.24	8.42	8.12	8.30	45600
2000-02-29	8.42	8.42	8.24	8.36	44900
2000-03-01	8.42	8.42	8.24	8.24	33100
2000-03-02	8.24	8.24	7.81	8.06	94800
2000-03-03	8.12	8.36	8.00	8.12	65700
2000-03-06	8.18	8.30	8.12	8.12	40700
2000-03-07	7.94	8.24	7.87	7.94	36200
2000-03-08	7.94	8.00	7.81	7.94	28000
2000-03-09	7.94	8.36	7.87	8.36	32400
2000-03-10	8.36	8.36	8.12	8.18	44400
2000-03-13	8.12	8.12	7.94	8.06	35800
2000-03-14	8.18	8.48	8.12	8.42	43300
2000-03-15	8.48	8.48	8.18	8.30	49900
2000-03-16	8.24	8.36	8.24	8.30	25800
2000-03-17	8.42	8.60	8.36	8.48	56800
2000-03-20	8.48	9.03	8.48	8.60	45500
2000-03-21	8.78	9.09	8.78	8.78	52500
2000-03-22	8.54	8.84	8.48	8.66	64200
2000-03-23	8.54	9.03	8.54	8.84	59400
2000-03-24	8.72	9.27	8.60	9.27	40900
2000-03-27	9.33	9.63	9.27	9.57	48800
2000-03-28	9.45	9.57	9.15	9.57	69800
2000-03-29	9.93	9.93	9.75	9.81	49000
2000-03-30	9.75	9.93	9.75	9.81	36400
2000-03-31	9.93	10.06	9.81	9.93	68900
2000-04-03	10.00	10.06	9.81	9.81	39200
2000-04-04	9.81	9.93	9.75	9.93	46100
2000-04-05	9.93	9.93	9.75	9.81	24100
2000-04-06	9.57	9.63	9.45	9.45	96100
2000-04-07	8.78	9.51	8.78	9.27	83200
2000-04-10	9.33	9.33	9.21	9.27	31000
2000-04-11	9.33	9.33	9.21	9.27	37500
2000-04-12	9.33	9.33	9.15	9.21	43500
2000-04-13	9.09	9.09	8.72	9.09	89900
2000-04-14	9.09	9.09	8.78	9.09	83000
2000-04-17	9.09	9.15	8.90	9.15	48800
2000-04-18	9.03	9.09	8.90	8.97	35600
2000-04-19	8.97	9.21	8.84	9.15	92900
2000-04-20	8.72	8.84	8.48	8.66	64600
2000-04-24	8.54	8.60	8.42	8.54	58100
2000-04-25	8.42	8.60	8.24	8.42	87700
2000-04-26	8.36	8.48	8.12	8.42	72400
2000-04-27	8.36	8.42	8.24	8.36	41700
2000-04-28	8.42	8.42	8.18	8.30	56600
2000-05-01	8.30	8.36	8.12	8.18	67800
2000-05-02	8.24	8.42	8.18	8.18	35800
2000-05-03	8.24	9.21	8.18	8.84	78900
2000-05-04	8.72	9.21	8.72	9.03	30100
2000-05-05	9.03	9.21	9.03	9.21	36900
2000-05-08	9.21	9.45	9.15	9.27	44000
2000-05-09	9.33	9.33	8.97	9.27	88900
2000-05-10	9.09	9.21	8.78	8.97	47800
2000-05-11	8.84	8.84	8.72	8.72	30700
2000-05-12	8.78	8.78	8.66	8.72	28500
2000-05-15	8.72	9.45	8.72	9.45	72700
2000-05-16	9.33	9.33	8.84	8.90	24500
2000-05-17	8.78	8.84	8.72	8.84	51400
2000-05-18	8.84	8.84	8.78	8.78	49400
2000-05-19	8.78	8.78	8.48	8.66	54200
2000-05-22	8.66	8.78	8.60	8.72	30400
2000-05-23	8.72	8.72	8.54	8.54	36900
2000-05-24	8.66	8.72	8.24	8.30	52300
2000-05-25	8.36	8.42	8.36	8.36	19500
2000-05-26	8.42	8.66	8.24	8.66	51000
2000-05-30	8.54	9.21	8.54	9.21	45000
2000-05-31	9.15	9.45	8.84	9.03	37400
2000-06-01	9.09	9.09	8.78	8.78	20500
2000-06-02	8.54	8.66	8.48	8.48	36800
2000-06-05	8.48	8.60	8.48	8.54	32600
2000-06-06	8.48	8.48	8.30	8.30	71300
2000-06-07	8.36	8.42	8.30	8.30	28300
2000-06-08	8.30	8.36	8.24	8.24	42300
2000-06-09	8.24	8.24	8.06	8.12	64100
2000-06-12	8.12	8.18	8.00	8.06	45000
2000-06-13	8.12	8.12	8.00	8.06	31900
2000-06-14	8.00	8.06	7.94	8.00	42200
2000-06-15	8.06	8.24	8.06	8.06	29800
2000-06-16	8.06	8.30	8.06	8.24	45900
2000-06-19	8.00	8.24	8.00	8.06	43200
2000-06-20	7.94	8.18	7.94	8.06	45800
2000-06-21	8.18	8.18	8.00	8.06	31900
2000-06-22	8.30	8.30	7.69	8.06	67900
2000-06-23	8.06	8.18	8.00	8.00	16900
2000-06-26	8.00	8.12	8.00	8.00	18900
2000-06-27	8.00	8.18	7.94	7.94	33900
2000-06-28	7.81	8.24	7.81	8.24	22500
2000-06-29	8.12	8.60	8.00	8.42	34000
2000-06-30	8.30	8.60	7.07	7.10	401300
2000-07-03	7.39	7.94	7.39	7.75	83000
2000-07-05	7.81	7.81	7.39	7.69	42400
2000-07-06	7.69	7.87	7.69	7.81	51100
2000-07-07	7.81	8.12	7.75	8.06	64300
2000-07-10	8.18	8.18	7.87	8.12	23400
2000-07-11	8.00	8.60	8.00	8.36	66100
2000-07-12	8.36	8.48	8.00	8.00	70800
2000-07-13	7.81	7.94	7.75	7.81	83200
2000-07-14	7.81	8.12	7.81	8.00	37000
2000-07-17	8.00	8.24	7.94	8.06	43100
2000-07-18	8.06	8.54	8.00	8.42	37500
2000-07-19	8.36	8.36	8.12	8.12	34100
2000-07-20	8.12	8.36	8.06	8.30	58800
2000-07-21	8.00	8.12	7.87	7.87	38900
2000-07-24	7.87	7.87	7.81	7.81	96700
2000-07-25	7.81	7.87	7.75	7.81	37300
2000-07-26	7.87	8.00	7.81	7.81	35700
2000-07-27	7.87	8.18	7.87	8.18	55400
2000-07-28	8.24	8.24	8.12	8.12	30100
2000-07-31	8.12	8.24	8.12	8.18	41400
2000-08-01	8.12	8.36	8.12	8.36	30300
2000-08-02	8.24	8.36	8.12	8.30	41200
2000-08-03	8.36	8.36	8.24	8.30	46600
2000-08-04	8.24	8.36	8.24	8.36	44000
2000-08-07	8.30	8.36	8.24	8.30	54700
2000-08-08	8.30	8.36	8.24	8.30	42900
2000-08-09	8.30	8.42	8.24	8.36	140400
2000-08-10	8.30	8.30	8.24	8.24	46400
2000-08-11	8.24	8.36	8.24	8.30	34600
2000-08-14	8.30	8.42	8.30	8.42	33800
2000-08-15	8.36	8.42	8.24	8.30	63800
2000-08-16	8.30	8.36	8.24	8.30	36300
2000-08-17	8.24	8.42	8.24	8.36	67000
2000-08-18	8.30	8.42	8.30	8.42	37100
2000-08-21	8.36	8.36	8.30	8.30	14300
2000-08-22	8.36	8.54	8.24	8.48	150800
2000-08-23	8.48	8.54	8.36	8.48	45600
2000-08-24	8.42	8.60	8.42	8.60	49500
2000-08-25	8.54	9.03	8.48	8.97	42900
2000-08-28	9.03	9.09	8.54	8.60	37200
2000-08-29	8.60	8.72	8.54	8.54	13600
2000-08-30	8.54	8.72	8.54	8.60	14300
2000-08-31	8.60	8.84	8.48	8.84	27800
2000-09-01	8.72	8.72	8.54	8.54	13500
2000-09-05	8.42	8.60	8.42	8.42	18800
2000-09-06	8.36	8.54	8.36	8.42	15100
2000-09-07	8.42	8.54	8.42	8.42	14400
2000-09-08	8.42	8.48	8.36	8.42	24100
2000-09-11	8.36	8.54	8.36	8.48	21900
2000-09-12	8.48	8.54	8.42	8.42	45700
2000-09-13	8.48	8.48	8.36	8.42	14800
2000-09-14	8.36	8.72	8.36	8.60	61000
2000-09-15	8.60	9.21	8.54	8.97	56200
2000-09-18	8.78	8.97	8.72	8.78	26200
2000-09-19	8.72	9.09	8.66	8.90	40100
2000-09-20	8.84	8.90	8.60	8.84	24800
2000-09-21	8.66	8.78	8.66	8.72	11800
2000-09-22	8.66	8.97	8.66	8.78	25600
2000-09-25	8.78	9.15	8.72	9.03	37500
2000-09-26	9.03	9.09	8.84	8.97	21200
2000-09-27	8.84	8.97	8.84	8.97	13400
2000-09-28	8.97	9.33	8.97	9.27	35600
2000-09-29	9.27	9.27	9.03	9.03	29000
2000-10-02	8.97	9.27	8.84	9.03	41200
2000-10-03	9.15	9.33	9.03	9.27	20900
2000-10-04	9.27	9.33	9.09	9.15	13200
2000-10-05	9.09	9.27	8.97	9.09	36400
2000-10-06	9.09	9.39	9.09	9.27	10200
2000-10-09	9.21	9.39	9.09	9.27	28000
2000-10-10	9.21	9.33	9.09	9.27	21800
2000-10-11	9.15	9.39	9.03	9.33	23600
2000-10-12	9.27	9.63	9.09	9.51	21500
2000-10-13	9.51	10.12	9.39	10.00	39900
2000-10-16	9.93	10.12	9.69	10.00	20300
2000-10-17	10.00	10.00	9.69	9.81	12300
2000-10-18	9.69	9.81	9.45	9.63	18900
2000-10-19	9.45	9.93	9.45	9.63	20800
2000-10-20	9.75	9.93	8.60	8.78	90600
2000-10-23	8.48	8.72	8.24	8.66	35400
2000-10-24	8.60	8.97	8.54	8.78	21900
2000-10-25	8.72	8.78	8.54	8.60	32800
2000-10-26	8.60	8.66	8.48	8.60	28700
2000-10-27	8.60	8.66	8.54	8.66	17100
2000-10-30	8.60	8.66	8.54	8.54	21200
2000-10-31	8.54	9.03	8.54	9.03	39400
2000-11-01	8.90	9.03	8.90	8.97	37900
2000-11-02	8.90	8.97	8.72	8.97	27800
2000-11-03	8.90	8.97	8.84	8.90	16600
2000-11-06	8.97	9.03	8.90	8.97	15000
2000-11-07	8.84	9.03	8.84	8.97	12700
2000-11-08	9.03	9.09	8.72	9.09	45900
2000-11-09	8.97	9.09	8.78	9.03	19800
2000-11-10	8.90	8.97	8.78	8.90	13400
2000-11-13	8.90	8.90	8.72	8.84	14400
2000-11-14	8.84	9.03	8.72	8.97	25000
2000-11-15	8.97	8.97	8.84	8.90	16200
2000-11-16	9.03	9.09	8.90	8.97	36100
2000-11-17	9.09	9.21	8.97	9.03	25100
2000-11-20	9.15	9.21	9.03	9.03	38400
2000-11-21	9.15	9.15	8.97	8.97	28200
2000-11-22	9.15	9.21	8.84	8.90	27000
2000-11-24	8.90	9.09	8.90	9.09	2100
2000-11-27	8.97	9.09	8.90	8.97	16100
2000-11-28	8.84	8.97	8.72	8.84	17400
2000-11-29	8.90	8.90	8.78	8.78	25000
2000-11-30	8.72	8.97	8.66	8.90	38300
2000-12-01	8.90	9.39	8.84	8.90	22500
2000-12-04	8.78	9.21	8.78	8.97	23400
2000-12-05	8.97	9.03	8.90	8.97	22600
2000-12-06	8.97	8.97	8.78	8.84	17600
2000-12-07	8.84	8.90	8.84	8.84	24800
2000-12-08	8.84	8.90	8.78	8.90	11900
2000-12-11	8.84	9.21	8.84	9.15	25000
2000-12-12	9.03	9.09	8.90	9.03	10900
2000-12-13	9.03	9.09	8.90	8.97	57900
2000-12-14	8.97	9.15	8.97	9.09	15200
2000-12-15	9.03	9.09	8.97	8.97	17800
2000-12-18	8.97	9.15	8.97	9.09	32900
2000-12-19	9.21	9.39	9.09	9.21	34100
2000-12-20	9.21	9.33	9.03	9.03	33300
2000-12-21	9.03	9.21	9.03	9.15	23700
2000-12-22	9.27	9.69	9.27	9.51	37000
2000-12-26	9.45	9.75	9.45	9.69	39300
2000-12-27	9.51	9.63	9.21	9.27	58800
2000-12-28	9.21	9.33	9.21	9.27	41400
2000-12-29	9.15	9.27	9.03	9.03	40900
2001-01-02	8.97	9.57	8.97	9.45	44700
2001-01-03	9.33	9.63	9.33	9.57	20700
2001-01-04	9.63	9.75	9.57	9.69	34800
2001-01-05	9.75	10.06	9.75	10.06	52100
2001-01-08	10.00	10.06	9.93	10.00	13700
2001-01-09	10.06	10.06	9.75	9.87	21100
2001-01-10	9.87	10.30	9.87	10.24	21200
2001-01-11	10.12	10.18	10.06	10.12	21400
2001-01-12	10.18	10.18	9.87	10.00	27500
2001-01-16	10.12	10.18	9.93	10.06	9600
2001-01-17	10.00	10.12	10.00	10.06	15000
2001-01-18	10.00	10.12	10.00	10.00	14100
2001-01-19	10.42	11.02	10.12	10.18	44200
2001-01-22	10.18	10.30	10.18	10.24	9300
2001-01-23	10.42	10.84	10.30	10.72	19200
2001-01-24	10.66	10.84	10.54	10.78	21000
2001-01-25	10.90	11.09	10.60	10.78	53800
2001-01-26	10.84	10.84	10.54	10.54	8600
2001-01-29	10.60	10.65	10.43	10.44	17700
2001-01-30	10.44	10.95	10.44	10.85	41300
2001-01-31	10.87	10.93	10.82	10.90	29300
2001-02-01	10.82	10.90	10.81	10.85	32300
2001-02-02	10.75	10.75	10.43	10.56	9400
2001-02-05	10.52	10.61	10.48	10.48	13400
2001-02-06	10.48	10.66	10.48	10.50	17500
2001-02-07	10.50	10.50	10.31	10.43	10100
2001-02-08	10.38	10.48	10.37	10.42	12400
2001-02-09	10.37	10.37	10.13	10.26	19400
2001-02-12	10.36	10.46	10.20	10.44	14900
2001-02-13	10.48	10.48	10.29	10.41	20500
2001-02-14	10.36	10.42	10.28	10.39	24500
2001-02-15	10.41	10.51	10.27	10.40	44100
2001-02-16	10.30	10.94	10.18	10.37	56600
2001-02-20	10.42	10.46	10.18	10.18	19200
2001-02-21	10.13	10.31	10.13	10.27	4800
2001-02-22	10.31	10.32	10.09	10.09	12500
2001-02-23	10.09	10.26	9.94	10.15	15200
2001-02-26	10.08	10.26	9.94	10.16	40200
2001-02-27	10.22	10.22	9.94	9.94	13900
2001-02-28	10.04	10.08	9.98	10.01	21800
2001-03-01	10.08	10.13	9.69	10.02	17300
2001-03-02	9.95	10.02	9.91	9.92	30800
2001-03-05	9.82	10.08	9.69	9.70	23900
2001-03-06	9.70	9.85	9.70	9.78	28900
2001-03-07	9.74	10.02	9.74	9.88	17400
2001-03-08	9.89	10.08	9.77	9.79	32300
2001-03-09	9.79	10.11	9.79	9.94	26600
2001-03-12	10.03	10.04	9.85	9.94	22500
2001-03-13	9.75	9.98	9.75	9.98	36000
2001-03-14	9.96	10.65	9.91	10.08	34100
2001-03-15	9.98	10.23	9.92	9.93	16600
2001-03-16	9.92	10.18	9.90	9.98	20500
2001-03-19	10.02	10.12	9.80	10.02	22100
2001-03-20	9.98	10.10	9.94	10.07	18200
2001-03-21	10.07	10.10	9.83	9.83	18900
2001-03-22	9.74	10.07	9.73	10.03	79700
2001-03-23	10.04	10.33	10.04	10.08	60100
2001-03-26	10.06	10.17	10.02	10.13	30300
2001-03-27	10.09	10.36	10.09	10.36	32800
2001-03-28	10.46	10.63	10.33	10.61	78100
2001-03-29	10.66	10.95	10.47	10.81	27600
2001-03-30	10.86	11.05	10.77	10.92	29000
2001-04-02	11.02	11.15	10.52	10.72	33700
2001-04-03	10.72	11.10	10.71	10.81	15600
2001-04-04	10.71	11.05	10.61	11.05	26600
2001-04-05	10.95	11.15	10.93	11.15	51100
2001-04-06	11.05	11.15	11.00	11.02	16300
2001-04-09	11.12	11.15	11.01	11.09	15000
2001-04-10	11.14	11.48	11.03	11.28	85000
2001-04-11	11.38	11.38	11.16	11.33	54800
2001-04-12	11.24	11.29	11.15	11.29	28200
2001-04-16	11.42	11.42	11.24	11.36	80700
2001-04-17	10.86	11.15	10.66	11.13	38000
2001-04-18	11.05	11.27	10.90	11.05	38100
2001-04-19	10.95	10.95	10.86	10.94	29100
2001-04-20	10.90	10.95	10.87	10.90	21400
2001-04-23	10.91	11.14	10.90	10.98	42700
2001-04-24	11.00	11.39	10.95	11.11	41400
2001-04-25	11.06	11.28	11.05	11.11	56800
2001-04-26	11.15	11.44	11.06	11.10	37500
2001-04-27	11.10	11.58	11.06	11.46	46500
2001-04-30	11.40	11.63	11.32	11.63	31800
2001-05-01	11.73	11.91	11.64	11.91	54600
2001-05-02	11.81	11.86	11.65	11.73	65400
2001-05-03	11.78	11.86	11.71	11.72	34700
2001-05-04	11.65	11.91	11.65	11.81	32100
2001-05-07	11.91	11.92	11.78	11.92	73500
2001-05-08	11.91	12.07	11.78	12.02	36300
2001-05-09	11.92	12.06	11.87	11.97	61800
2001-05-10	11.91	12.02	11.82	11.82	18300
2001-05-11	11.80	11.82	11.63	11.63	27400
2001-05-14	11.63	11.73	11.58	11.63	18400
2001-05-15	11.62	11.81	11.57	11.81	31300
2001-05-16	11.81	12.07	11.79	11.92	70700
2001-05-17	11.92	12.31	11.91	12.15	27600
2001-05-18	12.50	12.50	12.12	12.41	55100
2001-05-21	12.41	12.61	12.31	12.55	60400
2001-05-22	12.55	12.56	12.41	12.41	36600
2001-05-23	12.36	12.36	12.14	12.14	22800
2001-05-24	12.16	12.55	12.16	12.46	28100
2001-05-25	12.38	12.70	12.36	12.56	40800
2001-05-29	12.55	12.79	12.36	12.36	35300
2001-05-30	12.31	12.45	12.31	12.41	22800
2001-05-31	12.36	12.36	12.18	12.35	17500
2001-06-01	12.31	12.40	12.20	12.30	16900
2001-06-04	12.21	12.30	11.63	12.20	77200
2001-06-05	12.20	12.32	12.16	12.31	28000
2001-06-06	12.31	12.63	12.25	12.50	19100
2001-06-07	12.50	12.64	12.45	12.53	36700
2001-06-08	12.52	12.62	12.31	12.42	16900
2001-06-11	12.50	12.54	12.36	12.44	34100
2001-06-12	12.41	12.60	12.37	12.37	55700
2001-06-13	12.45	12.78	12.45	12.65	38600
2001-06-14	12.65	12.65	12.55	12.59	30700
2001-06-15	12.64	12.65	12.57	12.65	30000
2001-06-18	12.65	12.70	12.61	12.62	16800
2001-06-19	12.65	12.74	12.62	12.68	43200
2001-06-20	12.65	12.77	12.61	12.73	50100
2001-06-21	12.66	12.75	12.66	12.75	39000
2001-06-22	12.75	12.79	12.65	12.65	42500
2001-06-25	12.65	12.66	12.55	12.55	45900
2001-06-26	12.59	12.76	12.59	12.70	135500
2001-06-27	12.60	12.69	12.59	12.60	150000
2001-06-28	12.60	12.65	12.21	12.41	723500
2001-06-29	12.49	12.60	12.34	12.60	206500
2001-07-02	12.59	12.61	12.50	12.59	157400
2001-07-03	12.59	12.60	12.54	12.54	43400
2001-07-05	12.59	12.60	12.37	12.59	95900
2001-07-06	12.60	12.60	12.51	12.51	80200
2001-07-09	12.51	12.69	12.51	12.58	117600
2001-07-10	12.58	12.68	12.58	12.62	207900
2001-07-11	12.67	12.77	12.63	12.75	163300
2001-07-12	12.75	12.75	12.55	12.60	79000
2001-07-13	12.60	12.66	12.60	12.64	44000
2001-07-16	12.66	12.75	12.63	12.65	92900
2001-07-17	12.65	12.75	12.61	12.74	78700
2001-07-18	12.82	12.82	12.68	12.74	132900
2001-07-19	12.46	12.55	12.23	12.46	44000
2001-07-20	12.47	12.59	12.41	12.55	59900
2001-07-23	12.59	12.59	12.31	12.42	70300
2001-07-24	12.51	12.54	12.12	12.20	43600
2001-07-25	12.13	12.42	12.13	12.29	59400
2001-07-26	12.39	12.39	12.13	12.25	55300
2001-07-27	12.21	12.31	12.14	12.27	104300
2001-07-30	12.22	12.39	12.22	12.32	39500
2001-07-31	12.32	12.65	12.32	12.41	177600
2001-08-01	12.48	12.60	12.42	12.54	43400
2001-08-02	12.51	12.59	12.46	12.53	54300
2001-08-03	12.50	12.50	12.31	12.43	32400
2001-08-06	12.55	12.59	12.41	12.47	62200
2001-08-07	12.51	12.60	12.42	12.57	134900
2001-08-08	12.47	12.47	12.21	12.43	47400
2001-08-09	12.49	12.61	12.36	12.60	92900
2001-08-10	12.66	12.84	12.61	12.78	192100
2001-08-13	12.78	13.07	12.61	12.77	235700
2001-08-14	12.87	13.04	12.17	12.90	121200
2001-08-15	12.85	12.94	12.70	12.74	59900
2001-08-16	12.64	13.07	12.64	13.04	95700
2001-08-17	13.04	13.04	12.90	12.90	49100
2001-08-20	13.07	13.08	12.68	13.03	102200
2001-08-21	13.03	13.07	12.71	13.04	123300
2001-08-22	13.04	13.45	12.99	13.38	109600
2001-08-23	13.38	13.67	13.13	13.42	148000
2001-08-24	13.39	13.56	13.27	13.34	72400
2001-08-27	13.34	13.42	13.25	13.25	131900
2001-08-28	13.25	13.46	13.24	13.33	83400
2001-08-29	13.29	13.45	13.28	13.35	80000
2001-08-30	13.38	13.52	13.28	13.42	108300
2001-08-31	13.42	13.51	13.25	13.37	74800
2001-09-04	13.28	13.47	13.18	13.27	75800
2001-09-05	13.31	13.41	12.84	13.15	88000
2001-09-06	13.06	13.27	13.04	13.07	108000
2001-09-07	12.99	13.18	12.99	13.10	88800
2001-09-10	13.13	13.22	12.90	13.12	65400
2001-09-17	13.03	13.03	12.60	12.76	70300
2001-09-18	12.70	12.93	12.62	12.84	43200
2001-09-19	12.84	12.98	12.76	12.88	68300
2001-09-20	12.80	12.95	12.61	12.70	83100
2001-09-21	12.60	12.60	11.53	12.02	157600
2001-09-24	12.12	12.99	12.09	12.99	62900
2001-09-25	12.99	13.08	12.70	13.07	39500
2001-09-26	13.08	13.08	12.70	12.98	26300
2001-09-27	13.07	13.28	12.90	12.95	51900
2001-09-28	12.85	13.07	12.84	13.04	64700
2001-10-01	12.94	12.94	12.45	12.69	113600
2001-10-02	12.78	12.81	12.31	12.40	120000
2001-10-03	12.49	12.62	12.02	12.50	380100
2001-10-04	12.50	12.58	12.50	12.50	3052000
2001-10-05	12.50	12.57	12.50	12.50	661600
2001-10-08	12.50	12.55	12.37	12.50	636600
2001-10-09	12.50	12.54	12.42	12.46	249700
2001-10-10	12.46	12.57	12.44	12.56	393600
2001-10-11	12.47	12.56	12.46	12.50	281000
2001-10-12	12.50	12.69	12.48	12.64	550900
2001-10-15	12.54	12.64	12.52	12.63	271000
2001-10-16	12.61	12.70	12.55	12.62	471700
2001-10-17	12.31	12.46	12.29	12.36	178500
2001-10-18	12.36	12.43	12.26	12.33	184600
2001-10-19	12.36	12.40	12.16	12.33	126700
2001-10-22	12.33	12.33	11.63	11.96	172800
2001-10-23	12.06	12.06	11.78	11.83	136700
2001-10-24	11.91	12.00	11.69	11.90	129500
2001-10-25	11.95	11.97	11.78	11.96	148100
2001-10-26	11.96	12.21	11.88	11.94	89900
2001-10-29	11.92	12.29	11.88	11.97	85900
2001-10-30	11.97	12.28	11.92	12.21	125200
2001-10-31	12.29	12.34	12.12	12.31	158500
2001-11-01	12.41	12.54	12.37	12.54	238300
2001-11-02	12.25	12.50	12.25	12.46	149600
2001-11-05	12.37	12.57	12.31	12.44	177600
2001-11-06	12.41	12.55	12.27	12.53	176000
2001-11-07	12.41	12.54	12.29	12.43	71500
2001-11-08	12.32	12.36	11.97	12.35	115700
2001-11-09	12.44	12.49	12.27	12.40	60600
2001-11-12	12.40	12.41	11.92	12.32	64100
2001-11-13	12.40	12.50	12.32	12.47	145900
2001-11-14	12.38	12.49	12.21	12.39	94900
2001-11-15	12.31	12.31	12.17	12.26	121400
2001-11-16	12.30	12.36	12.21	12.36	94600
2001-11-19	12.41	12.47	12.24	12.47	75300
2001-11-20	12.50	12.50	12.32	12.33	120800
2001-11-21	12.33	12.42	12.23	12.30	115700
2001-11-23	12.27	12.43	12.27	12.43	26100
2001-11-26	12.33	12.42	12.22	12.30	148100
2001-11-27	12.35	12.35	12.22	12.25	283000
2001-11-28	12.35	12.40	12.26	12.32	184300
2001-11-29	12.32	12.47	12.29	12.47	82300
2001-11-30	12.49	12.49	12.29	12.47	167700
2001-12-03	12.34	12.36	12.21	12.33	151500
2001-12-04	12.33	12.33	12.22	12.31	294700
2001-12-05	12.35	12.35	12.03	12.12	253700
2001-12-06	12.20	12.30	12.12	12.29	146000
2001-12-07	12.29	12.49	12.29	12.49	303700
2001-12-10	12.49	12.50	12.41	12.49	299400
2001-12-11	12.50	12.61	12.45	12.50	445100
2001-12-12	12.51	12.56	12.36	12.36	208300
2001-12-13	12.41	12.69	12.41	12.69	494500
2001-12-14	12.60	12.65	12.46	12.65	183600
2001-12-17	12.65	12.94	12.48	12.94	294900
2001-12-18	12.85	12.99	12.71	12.99	255600
2001-12-19	12.99	12.99	12.71	12.88	132900
2001-12-20	12.88	13.01	12.79	12.89	130400
2001-12-21	12.99	13.27	12.87	13.22	337000
2001-12-24	13.22	13.22	13.04	13.17	96400
2001-12-26	13.22	13.36	13.18	13.34	216800
2001-12-27	13.36	13.56	13.28	13.42	213600
2001-12-28	13.39	13.56	13.36	13.52	219200
2001-12-31	13.57	13.67	13.43	13.48	256000
2002-01-02	12.70	13.18	12.70	13.04	537900
2002-01-03	12.99	13.21	12.95	13.20	392900
2002-01-04	13.20	13.37	12.79	13.09	215900
2002-01-07	13.09	13.13	12.75	12.78	159100
2002-01-08	12.97	13.08	12.75	13.07	96100
2002-01-09	13.17	13.28	12.91	13.06	229500
2002-01-10	13.06	13.26	13.00	13.04	199800
2002-01-11	12.96	13.33	12.90	13.26	138900
2002-01-14	12.86	13.77	12.86	13.56	312400
2002-01-15	13.46	13.63	13.38	13.47	152100
2002-01-16	13.52	13.81	13.43	13.76	389500
2002-01-17	13.57	13.65	13.29	13.57	233500
2002-01-18	13.61	14.14	13.57	14.02	401900
2002-01-22	14.28	14.30	13.57	13.61	245100
2002-01-23	13.61	13.70	13.57	13.65	183600
2002-01-24	13.66	13.80	13.57	13.76	173400
2002-01-25	13.76	13.91	13.53	13.63	235300
2002-01-28	13.63	13.74	13.59	13.67	167400
2002-01-29	13.76	13.95	13.68	13.75	143100
2002-01-30	13.85	13.94	13.58	13.67	139200
2002-01-31	13.67	13.75	13.58	13.71	184200
2002-02-01	13.71	13.95	13.65	13.71	152000
2002-02-04	13.71	13.95	13.62	13.65	113900
2002-02-05	13.74	13.81	13.59	13.67	197400
2002-02-06	13.67	13.95	13.59	13.79	172200
2002-02-07	13.76	13.94	13.66	13.69	142700
2002-02-08	13.63	13.81	13.53	13.81	144400
2002-02-11	13.76	13.90	13.68	13.81	116500
2002-02-12	13.71	13.96	13.68	13.96	118800
2002-02-13	13.73	13.73	13.33	13.44	318500
2002-02-14	13.38	13.38	12.70	12.94	1188800
2002-02-15	13.28	13.46	13.13	13.13	3637600
2002-02-19	13.13	13.20	12.86	12.94	715000
2002-02-20	12.94	13.08	12.86	13.07	652100
2002-02-21	13.25	13.25	12.99	13.20	388500
2002-02-22	13.18	13.28	13.08	13.28	287900
2002-02-25	13.28	13.28	12.94	13.17	366000
2002-02-26	13.10	13.22	13.06	13.12	212600
2002-02-27	13.12	13.13	12.84	12.85	332000
2002-02-28	12.86	13.19	12.86	13.18	234900
2002-03-01	13.13	13.29	13.00	13.29	280400
2002-03-04	13.29	13.29	13.08	13.20	246200
2002-03-05	13.20	13.32	13.11	13.29	310100
2002-03-06	13.29	13.30	13.20	13.29	257000
2002-03-07	13.24	13.36	13.20	13.36	376200
2002-03-08	13.33	13.36	13.24	13.32	321600
2002-03-11	13.30	13.37	13.24	13.34	363500
2002-03-12	13.33	13.39	13.28	13.30	316000
2002-03-13	13.30	13.42	13.30	13.39	252400
2002-03-14	13.43	13.44	13.34	13.43	220100
2002-03-15	13.39	13.56	13.38	13.51	296500
2002-03-18	13.50	13.57	13.39	13.52	469600
2002-03-19	13.49	13.67	13.49	13.57	342900
2002-03-20	13.57	13.57	13.43	13.52	182000
2002-03-21	13.49	13.75	13.43	13.75	268800
2002-03-22	13.67	13.73	13.53	13.61	220700
2002-03-25	13.53	13.65	13.35	13.46	230300
2002-03-26	13.56	13.70	13.46	13.70	229000
2002-03-27	13.70	13.81	13.63	13.72	210700
2002-03-28	13.86	13.96	13.67	13.96	186300
2002-04-01	13.86	13.91	13.67	13.90	127900
2002-04-02	13.86	13.93	13.81	13.93	116200
2002-04-03	13.86	13.95	13.71	13.86	170200
2002-04-04	13.86	13.94	13.42	13.78	245500
2002-04-05	13.80	13.84	13.72	13.74	138200
2002-04-08	13.78	13.91	13.71	13.81	165000
2002-04-09	13.81	13.94	13.77	13.93	262900
2002-04-10	14.02	14.20	13.96	14.10	324400
2002-04-11	14.07	14.33	13.98	14.16	296000
2002-04-12	14.24	14.44	14.16	14.44	744700
2002-04-15	14.40	14.50	14.07	14.33	264700
2002-04-16	14.05	15.08	13.98	14.15	338600
2002-04-17	14.19	14.33	14.06	14.26	284300
2002-04-18	14.33	14.33	14.11	14.26	370600
2002-04-19	14.05	14.11	13.73	14.06	384400
2002-04-22	14.20	14.24	13.96	14.10	393600
2002-04-23	14.15	14.16	13.82	13.96	273600
2002-04-24	13.96	14.03	13.82	13.96	208400
2002-04-25	13.96	14.15	13.81	14.06	325700
2002-04-26	14.10	14.18	13.98	14.15	163900
2002-04-29	14.14	14.20	13.88	13.94	182500
2002-04-30	14.03	14.14	13.82	13.95	255700
2002-05-01	13.95	14.05	13.65	13.84	226800
2002-05-02	13.84	14.05	13.79	14.04	265400
2002-05-03	14.10	14.10	13.86	14.02	131700
2002-05-06	14.01	14.13	13.62	13.85	312400
2002-05-07	13.81	13.89	13.61	13.78	180100
2002-05-08	13.76	13.81	13.67	13.80	147100
2002-05-09	13.75	13.80	13.64	13.74	129500
2002-05-10	13.65	13.75	13.46	13.46	237300
2002-05-13	13.28	13.42	13.09	13.36	272600
2002-05-14	13.26	13.37	13.26	13.32	361000
2002-05-15	13.32	13.53	13.32	13.50	210600
2002-05-16	13.51	13.66	13.39	13.55	152700
2002-05-17	13.55	13.58	13.31	13.38	148900
2002-05-20	13.47	13.54	13.33	13.37	151900
2002-05-21	13.46	13.50	13.33	13.38	263100
2002-05-22	13.42	13.45	13.28	13.39	120900
2002-05-23	13.39	13.42	13.26	13.40	230000
2002-05-24	13.40	13.47	13.29	13.34	126400
2002-05-28	13.43	13.49	13.28	13.37	227500
2002-05-29	13.37	13.54	13.37	13.50	224800
2002-05-30	13.54	13.75	13.47	13.67	208800
2002-05-31	13.67	13.80	13.63	13.75	171800
2002-06-03	13.75	13.83	13.50	13.72	213900
2002-06-04	13.74	13.90	13.58	13.83	160900
2002-06-05	13.85	14.00	13.68	13.91	143300
2002-06-06	14.00	14.05	13.72	14.03	243100
2002-06-07	13.81	14.04	13.62	14.04	246400
2002-06-10	14.09	14.16	13.91	14.09	368500
2002-06-11	14.06	14.25	14.06	14.25	202100
2002-06-12	14.15	14.26	14.07	14.26	248500
2002-06-13	14.25	14.36	14.20	14.28	231500
2002-06-14	14.20	14.45	14.16	14.45	183500
2002-06-17	14.48	14.66	14.36	14.53	287400
2002-06-18	14.57	14.64	14.35	14.38	391300
2002-06-19	14.38	14.64	14.30	14.45	378600
2002-06-20	14.44	14.72	14.44	14.65	312800
2002-06-21	14.68	14.76	14.62	14.72	208400
2002-06-24	14.77	14.87	14.68	14.86	308400
2002-06-25	14.86	14.97	14.34	14.81	305800
2002-06-26	14.78	14.99	14.59	14.96	235600
2002-06-27	14.96	15.02	14.87	15.02	486400
2002-06-28	15.02	15.25	14.88	15.22	614400
2002-07-01	15.02	15.06	14.54	14.81	325700
2002-07-02	14.88	14.88	14.15	14.56	366000
2002-07-03	14.49	14.82	14.33	14.54	180500
2002-07-05	14.52	14.78	14.44	14.67	80900
2002-07-08	14.67	14.96	14.60	14.83	229100
2002-07-09	14.97	15.10	14.68	15.09	273900
2002-07-10	15.09	15.17	14.59	14.81	256600
2002-07-11	14.73	14.82	14.09	14.63	290600
2002-07-12	14.63	14.63	11.63	12.59	2855600
2002-07-15	11.87	11.87	10.66	11.44	1458000
2002-07-16	11.39	12.37	11.39	12.12	798200
2002-07-17	12.16	12.60	12.16	12.48	817900
2002-07-18	12.21	12.24	11.72	12.02	622600
2002-07-19	11.97	12.31	11.58	12.31	642000
2002-07-22	11.82	12.11	10.99	11.27	363900
2002-07-23	10.32	10.69	10.00	10.10	634000
2002-07-24	9.69	9.93	9.01	9.93	738800
2002-07-25	9.84	10.64	9.75	10.51	436700
2002-07-26	10.56	11.13	10.56	10.95	383300
2002-07-29	11.24	11.60	11.10	11.50	355900
2002-07-30	11.63	11.97	11.26	11.87	448100
2002-07-31	11.68	12.11	11.65	12.11	248500
2002-08-01	12.16	12.20	11.79	11.84	138400
2002-08-02	11.94	12.01	11.39	11.39	219000
2002-08-05	11.44	11.44	10.86	11.11	201300
2002-08-06	11.14	11.37	11.04	11.21	261900
2002-08-07	11.44	11.49	11.00	11.47	249300
2002-08-08	11.56	12.12	11.52	12.11	259800
2002-08-09	11.87	12.04	11.64	11.86	216300
2002-08-12	11.73	12.02	11.64	11.86	99300
2002-08-13	11.86	11.91	11.64	11.66	140800
2002-08-14	11.63	11.63	11.29	11.44	198400
2002-08-15	11.44	11.57	11.33	11.48	188300
2002-08-16	11.53	11.62	11.34	11.60	154900
2002-08-19	11.62	11.70	11.54	11.68	147300
2002-08-20	11.66	11.77	11.53	11.63	155000
2002-08-21	11.63	11.86	11.55	11.81	142700
2002-08-22	11.90	12.11	11.68	11.98	265900
2002-08-23	12.04	12.04	11.85	11.85	128700
2002-08-26	11.92	12.07	11.68	11.87	221000
2002-08-27	11.97	12.06	11.78	11.78	187200
2002-08-28	11.67	11.87	11.63	11.63	132900
2002-08-29	11.63	11.97	11.59	11.97	146300
2002-08-30	12.02	12.02	11.74	11.91	163400
2002-09-03	12.01	12.01	11.63	11.63	99200
2002-09-04	11.73	12.01	11.73	11.87	222500
2002-09-05	11.63	11.95	11.63	11.82	119900
2002-09-06	11.92	12.02	11.66	12.02	84400
2002-09-09	11.92	12.10	11.73	12.02	104100
2002-09-10	12.02	12.12	11.82	12.09	148000
2002-09-11	12.09	12.12	12.02	12.10	83400
2002-09-12	12.00	12.11	11.85	12.11	84200
2002-09-13	12.05	12.29	11.98	12.21	86200
2002-09-16	12.13	12.26	12.12	12.20	106200
2002-09-17	12.13	12.19	11.50	11.65	280000
2002-09-18	10.76	11.34	9.79	10.63	1049000
2002-09-19	10.39	11.33	10.18	10.42	407800
2002-09-20	10.42	10.57	10.18	10.52	416500
2002-09-23	10.45	10.45	10.14	10.36	319000
2002-09-24	10.19	10.46	10.13	10.41	310100
2002-09-25	10.51	10.56	10.38	10.50	210000
2002-09-26	10.44	11.05	10.44	11.00	209800
2002-09-27	11.05	11.10	10.59	10.78	582800
2002-09-30	10.86	10.87	10.52	10.87	179400
2002-10-01	10.78	10.86	10.53	10.86	577900
2002-10-02	10.90	10.90	10.56	10.61	157300
2002-10-03	10.57	10.67	10.43	10.51	172700
2002-10-04	10.18	10.37	10.07	10.25	153500
2002-10-07	9.69	10.12	9.45	9.94	288300
2002-10-08	9.93	10.17	9.61	9.93	265400
2002-10-09	9.69	9.92	9.53	9.55	215400
2002-10-10	9.55	9.64	9.06	9.63	505700
2002-10-11	10.18	10.42	9.70	9.89	225700
2002-10-14	10.32	10.36	9.78	10.03	225300
2002-10-15	10.03	10.34	10.03	10.17	244700
2002-10-16	10.07	10.21	9.98	10.19	211400
2002-10-17	10.36	10.37	10.13	10.35	216500
2002-10-18	9.98	10.23	9.69	9.94	154800
2002-10-21	9.94	9.94	9.69	9.88	238500
2002-10-22	9.88	9.88	9.69	9.72	173300
2002-10-23	9.82	9.87	9.47	9.74	126500
2002-10-24	9.84	9.92	9.75	9.89	220700
2002-10-25	9.92	10.08	9.85	9.99	182600
2002-10-28	10.09	10.27	9.98	9.99	165000
2002-10-29	9.91	10.23	9.75	10.23	228300
2002-10-30	10.18	10.18	9.74	9.80	257600
2002-10-31	9.90	10.03	9.78	9.92	175100
2002-11-01	9.92	10.11	9.81	10.11	197300
2002-11-04	10.12	10.30	10.02	10.12	113800
2002-11-05	10.22	10.39	10.13	10.37	120700
2002-11-06	10.47	10.52	10.24	10.52	152400
2002-11-07	10.43	10.52	10.28	10.41	114200
2002-11-08	10.45	10.92	10.42	10.66	161000
2002-11-11	10.66	10.66	10.39	10.41	98400
2002-11-12	10.42	10.74	10.39	10.74	122600
2002-11-13	10.72	10.76	10.60	10.68	200500
2002-11-14	10.77	10.99	10.57	10.98	170000
2002-11-15	10.98	11.03	10.68	10.77	148700
2002-11-18	10.80	10.80	10.09	10.15	394700
2002-11-19	10.15	10.16	9.90	9.98	349100
2002-11-20	10.08	10.22	9.90	10.22	225700
2002-11-21	10.36	10.39	10.20	10.35	145800
2002-11-22	10.45	10.46	10.25	10.40	290000
2002-11-25	10.71	10.73	10.50	10.64	303800
2002-11-26	10.52	10.87	10.52	10.66	204900
2002-11-27	10.74	11.05	10.73	11.03	158300
2002-11-29	10.90	11.05	10.81	10.86	97200
2002-12-02	10.76	10.77	10.43	10.52	402600
2002-12-03	10.43	10.51	10.24	10.26	321600
2002-12-04	10.31	10.42	9.84	10.32	402100
2002-12-05	10.42	10.42	10.19	10.23	162800
2002-12-06	10.26	10.38	9.98	10.17	313000
2002-12-09	10.17	10.18	9.98	10.08	192900
2002-12-10	10.18	10.23	10.05	10.15	262500
2002-12-11	10.17	10.28	10.03	10.28	165900
2002-12-12	10.37	10.42	10.19	10.23	211000
2002-12-13	10.19	10.35	10.12	10.16	145100
2002-12-16	10.18	10.31	10.08	10.23	166700
2002-12-17	10.13	10.27	10.08	10.12	197600
2002-12-18	10.05	10.21	10.02	10.03	170600
2002-12-19	9.98	10.13	9.89	10.01	188500
2002-12-20	10.11	10.15	9.90	10.15	334000
2002-12-23	10.08	10.16	9.93	10.08	177100
2002-12-24	10.13	10.18	10.04	10.17	109400
2002-12-26	10.10	10.27	10.04	10.07	180000
2002-12-27	10.13	10.23	10.08	10.16	118500
2002-12-30	10.09	10.23	9.99	10.19	206700
2002-12-31	10.19	10.47	10.09	10.28	364300
2003-01-02	10.37	10.38	10.18	10.35	163100
2003-01-03	10.27	10.55	10.24	10.51	204800
2003-01-06	10.60	10.85	10.56	10.71	216300
2003-01-07	10.75	10.75	10.47	10.60	312700
2003-01-08	10.69	10.71	10.52	10.56	173500
2003-01-09	10.48	10.75	10.48	10.73	176100
2003-01-10	10.75	10.76	10.67	10.71	174100
2003-01-13	10.81	10.81	10.71	10.73	209000
2003-01-14	10.76	11.10	10.72	11.01	527700
2003-01-15	11.09	11.13	10.90	11.13	204200
2003-01-16	11.14	11.15	11.05	11.10	186500
2003-01-17	11.10	11.14	11.00	11.05	419900
2003-01-21	10.73	10.76	10.56	10.66	178000
2003-01-22	10.70	10.70	10.55	10.62	182300
2003-01-23	10.66	10.72	10.50	10.65	304900
2003-01-24	10.62	10.66	10.42	10.48	307200
2003-01-27	10.55	10.66	10.45	10.55	236000
2003-01-28	10.55	10.72	10.48	10.69	298200
2003-01-29	10.69	10.85	10.67	10.84	181200
2003-01-30	10.84	10.95	10.72	10.72	207500
2003-01-31	10.90	10.94	10.81	10.85	194200
2003-02-03	10.85	10.96	10.81	10.92	177900
2003-02-04	10.92	11.12	10.87	11.07	257700
2003-02-05	11.11	11.13	10.91	10.97	194000
2003-02-06	10.96	11.04	10.90	11.03	164800
2003-02-07	11.04	11.05	10.87	10.89	109000
2003-02-10	10.99	11.05	10.87	10.99	179900
2003-02-11	11.05	11.05	10.76	10.89	233800
2003-02-12	10.86	10.95	10.81	10.88	145700
2003-02-13	10.88	10.88	10.67	10.76	344000
2003-02-14	10.68	10.87	10.67	10.83	158100
2003-02-18	10.86	11.11	10.83	11.07	208300
2003-02-19	11.11	11.12	10.90	10.94	140300
2003-02-20	11.11	11.12	10.91	10.98	227300
2003-02-21	11.14	11.18	11.02	11.08	318000
2003-02-24	11.09	11.09	10.90	10.94	147000
2003-02-25	11.00	11.14	10.90	11.09	260600
2003-02-26	11.05	11.10	10.92	10.99	164800
2003-02-27	11.03	11.09	10.92	11.05	300400
2003-02-28	11.07	11.24	11.00	11.18	227000
2003-03-03	11.27	11.27	11.12	11.16	123000
2003-03-04	11.25	11.34	11.14	11.34	182500
2003-03-05	11.30	11.45	11.19	11.37	361400
2003-03-06	11.42	11.45	11.16	11.17	149300
2003-03-07	11.16	11.45	11.16	11.30	110200
2003-03-10	11.22	11.25	11.14	11.15	152100
2003-03-11	11.19	11.42	11.19	11.38	154100
2003-03-12	11.39	11.46	11.19	11.33	163900
2003-03-13	11.34	11.44	11.24	11.44	144600
2003-03-14	11.46	11.51	11.32	11.33	133200
2003-03-17	11.39	11.72	11.28	11.61	220100
2003-03-18	11.62	11.83	11.53	11.82	244200
2003-03-19	11.82	11.82	11.53	11.58	230300
2003-03-20	11.59	11.62	11.37	11.43	467400
2003-03-21	11.43	11.52	11.37	11.43	458500
2003-03-24	11.44	11.44	10.86	11.15	416800
2003-03-25	11.15	11.37	11.06	11.35	252200
2003-03-26	11.30	11.55	11.29	11.40	230700
2003-03-27	11.40	11.41	11.05	11.19	204400
2003-03-28	11.19	11.44	11.13	11.14	228400
2003-03-31	11.19	11.29	11.04	11.19	269600
2003-04-01	11.19	11.51	11.12	11.51	340800
2003-04-02	11.58	11.81	11.58	11.66	214400
2003-04-03	11.76	11.81	11.69	11.77	158000
2003-04-04	11.79	11.85	11.69	11.74	197200
2003-04-07	11.83	11.98	11.83	11.96	178000
2003-04-08	11.99	12.10	11.92	12.04	422500
2003-04-09	12.07	12.29	12.05	12.08	443000
2003-04-10	12.12	12.40	12.12	12.29	187600
2003-04-11	12.39	12.45	12.17	12.35	238400
2003-04-14	12.43	12.54	12.31	12.49	229900
2003-04-15	12.46	12.74	12.43	12.64	279600
2003-04-16	12.69	12.82	12.51	12.60	365500
2003-04-17	12.45	12.54	12.27	12.38	289500
2003-04-21	12.44	12.65	12.32	12.64	175300
2003-04-22	12.64	12.79	12.47	12.79	197500
2003-04-23	12.65	12.75	12.51	12.69	200100
2003-04-24	12.59	12.73	12.59	12.71	136000
2003-04-25	12.62	12.69	12.37	12.59	137300
2003-04-28	12.60	12.73	12.46	12.53	155800
2003-04-29	12.47	12.65	12.41	12.41	228400
2003-04-30	12.41	12.41	11.73	12.10	711100
2003-05-01	12.10	12.12	11.87	12.11	176400
2003-05-02	11.97	12.01	11.57	11.75	717700
2003-05-05	11.63	11.63	11.30	11.63	567700
2003-05-06	11.63	11.67	11.39	11.57	425700
2003-05-07	11.61	11.62	11.42	11.61	288300
2003-05-08	11.55	11.66	11.44	11.62	228900
2003-05-09	11.63	11.91	11.60	11.79	174400
2003-05-12	11.81	12.15	11.74	12.11	261100
2003-05-13	12.10	12.16	11.85	12.07	288100
2003-05-14	12.07	12.07	11.85	11.98	187900
2003-05-15	11.98	12.16	11.96	12.12	182300
2003-05-16	12.12	12.36	12.03	12.36	182300
2003-05-19	12.36	12.36	12.10	12.26	215100
2003-05-20	12.26	12.50	12.12	12.41	154300
2003-05-21	12.44	12.49	12.30	12.41	203600
2003-05-22	12.45	12.59	12.41	12.47	180500
2003-05-23	12.46	12.70	12.41	12.54	218400
2003-05-27	12.60	12.73	12.53	12.59	267000
2003-05-28	12.65	12.65	12.36	12.44	218500
2003-05-29	12.41	12.60	12.12	12.36	173600
2003-05-30	12.39	12.92	12.39	12.92	332600
2003-06-02	12.99	12.99	12.61	12.75	258100
2003-06-03	12.75	12.76	12.52	12.66	196600
2003-06-04	12.70	12.76	12.60	12.76	250800
2003-06-05	12.70	12.83	12.65	12.78	189100
2003-06-06	12.84	12.89	12.72	12.85	216600
2003-06-09	12.92	12.96	12.66	12.66	182800
2003-06-10	12.98	12.98	12.71	12.79	319600
2003-06-11	12.91	13.08	12.79	13.07	217000
2003-06-12	12.79	13.13	12.79	13.01	141800
2003-06-13	13.01	13.01	12.81	12.88	131700
2003-06-16	12.88	13.29	12.88	13.18	210100
2003-06-17	13.18	13.18	13.00	13.07	151800
2003-06-18	13.04	13.04	12.73	12.89	202200
2003-06-19	12.93	12.94	12.76	12.77	127500
2003-06-20	12.84	12.94	12.76	12.88	119000
2003-06-23	12.88	12.88	12.46	12.60	196900
2003-06-24	12.70	12.70	12.26	12.36	317600
2003-06-25	12.39	12.68	12.37	12.68	168000
2003-06-26	12.84	13.07	12.77	13.07	154900
2003-06-27	13.07	13.27	12.99	12.99	180500
2003-06-30	13.23	13.23	12.82	13.14	205100
2003-07-01	13.14	13.18	12.90	13.18	179400
2003-07-02	13.23	13.33	13.18	13.30	279200
2003-07-03	13.30	13.38	13.25	13.37	90400
2003-07-07	13.39	13.52	13.23	13.38	218400
2003-07-08	13.42	13.46	13.24	13.46	216400
2003-07-09	13.46	13.47	13.23	13.28	280400
2003-07-10	13.29	13.40	13.13	13.24	203700
2003-07-11	13.28	13.52	13.24	13.43	233000
2003-07-14	13.53	13.57	13.45	13.57	203200
2003-07-15	13.58	13.61	13.34	13.55	185100
2003-07-16	13.57	13.57	13.34	13.43	168800
2003-07-17	13.46	13.52	13.22	13.25	217100
2003-07-18	12.98	13.13	12.89	13.08	207100
2003-07-21	12.99	13.18	12.78	12.78	210900
2003-07-22	12.88	13.19	12.82	13.09	155500
2003-07-23	13.18	13.18	12.88	13.12	105100
2003-07-24	13.12	13.26	13.00	13.08	127000
2003-07-25	13.13	13.28	13.04	13.17	90300
2003-07-28	13.32	13.41	13.18	13.33	135500
2003-07-29	13.38	13.41	13.22	13.38	107800
2003-07-30	13.33	13.38	13.13	13.26	94500
2003-07-31	13.28	13.46	13.26	13.42	324700
2003-08-01	13.45	13.46	13.12	13.32	172500
2003-08-04	13.29	13.31	13.08	13.26	188100
2003-08-05	13.26	13.26	13.09	13.21	120800
2003-08-06	13.11	13.34	12.97	13.18	118300
2003-08-07	13.27	13.37	13.04	13.28	126800
2003-08-08	13.28	13.28	13.09	13.13	74000
2003-08-11	13.16	13.31	13.09	13.28	89500
2003-08-12	13.32	13.37	13.22	13.37	140900
2003-08-13	13.37	13.38	13.29	13.34	96500
2003-08-14	13.29	13.37	13.28	13.36	134400
2003-08-15	13.28	13.46	13.25	13.29	90700
2003-08-18	13.36	13.45	13.29	13.44	171100
2003-08-19	13.47	13.56	13.34	13.56	209600
2003-08-20	13.51	13.57	13.39	13.55	117100
2003-08-21	13.56	13.56	13.42	13.53	119600
2003-08-22	13.53	13.53	13.30	13.30	158800
2003-08-25	13.39	13.39	13.12	13.38	103900
2003-08-26	13.36	13.38	13.08	13.37	121800
2003-08-27	13.42	13.47	13.23	13.42	106600
2003-08-28	13.45	13.47	13.24	13.40	92000
2003-08-29	13.33	13.47	13.28	13.46	85300
2003-09-02	13.46	13.55	13.39	13.55	142400
2003-09-03	13.33	13.66	13.33	13.66	247800
2003-09-04	13.66	13.71	13.48	13.65	177200
2003-09-05	13.65	13.75	13.51	13.56	173800
2003-09-08	13.57	13.62	13.48	13.57	135600
2003-09-09	13.56	13.66	13.48	13.66	117100
2003-09-10	13.62	13.62	13.28	13.43	192500
2003-09-11	13.51	13.68	13.39	13.60	184800
2003-09-12	13.57	13.62	13.43	13.56	204100
2003-09-15	13.47	13.66	13.43	13.65	169400
2003-09-16	13.57	13.61	13.33	13.60	119100
2003-09-17	13.50	13.62	13.46	13.52	121700
2003-09-18	13.55	13.70	13.47	13.66	155500
2003-09-19	13.57	13.81	13.55	13.81	118200
2003-09-22	13.75	14.00	13.69	13.96	163600
2003-09-23	13.91	14.03	13.81	14.03	116000
2003-09-24	13.99	14.03	13.85	13.86	147000
2003-09-25	13.91	14.03	13.72	13.72	132000
2003-09-26	13.76	13.96	13.71	13.71	119400
2003-09-29	13.76	14.04	13.68	14.04	160800
2003-09-30	13.86	14.13	13.71	13.97	157700
2003-10-01	13.95	14.52	13.95	14.47	274800
2003-10-02	14.31	14.72	14.31	14.71	278500
2003-10-03	14.54	14.97	14.54	14.86	356800
2003-10-06	14.93	15.06	14.74	15.06	164900
2003-10-07	14.82	15.12	14.81	14.92	178900
2003-10-08	14.83	14.91	14.71	14.82	184300
2003-10-09	14.79	15.01	14.64	14.82	196900
2003-10-10	14.67	14.77	14.64	14.77	109000
2003-10-13	14.88	14.96	14.78	14.95	131100
2003-10-14	14.96	15.09	14.83	15.08	159400
2003-10-15	15.12	15.17	14.93	14.93	132400
2003-10-16	15.01	15.10	14.92	15.06	115600
2003-10-17	15.03	15.05	14.73	14.73	197700
2003-10-20	14.49	14.53	13.96	14.29	327900
2003-10-21	14.38	14.62	14.30	14.39	180600
2003-10-22	14.49	14.49	14.17	14.17	149400
2003-10-23	14.15	14.35	14.05	14.25	149800
2003-10-24	14.15	14.30	14.00	14.08	182300
2003-10-27	14.10	14.63	14.10	14.49	156900
2003-10-28	14.54	14.54	14.24	14.33	152400
2003-10-29	14.35	14.59	14.35	14.58	130700
2003-10-30	14.55	14.67	14.43	14.53	91700
2003-10-31	14.55	14.60	14.28	14.43	186000
2003-11-03	14.39	14.50	14.20	14.49	154700
2003-11-04	14.54	14.72	14.48	14.72	152900
2003-11-05	14.72	14.73	14.54	14.72	121800
2003-11-06	14.75	14.85	14.69	14.83	115400
2003-11-07	14.73	14.96	14.71	14.88	115000
2003-11-10	14.88	14.96	14.78	14.90	117400
2003-11-11	14.80	14.80	14.54	14.64	123000
2003-11-12	14.68	14.99	14.64	14.99	120900
2003-11-13	14.93	15.10	14.92	15.10	102600
2003-11-14	15.10	15.25	14.93	14.93	118800
2003-11-17	15.00	15.36	14.83	15.28	259900
2003-11-18	15.22	15.45	15.12	15.17	207800
2003-11-19	15.27	15.54	15.18	15.36	222700
2003-11-20	15.46	15.46	15.22	15.33	161700
2003-11-21	15.43	15.49	15.25	15.29	125200
2003-11-24	15.20	15.65	15.20	15.65	154100
2003-11-25	15.56	15.71	15.49	15.71	147600
2003-11-26	15.61	15.89	15.56	15.89	106100
2003-11-28	15.89	15.95	15.69	15.69	63100
2003-12-01	15.69	15.91	15.68	15.90	162700
2003-12-02	15.91	16.06	15.85	15.91	126600
2003-12-03	15.98	16.07	15.68	15.69	126800
2003-12-04	15.69	15.89	15.51	15.88	165100
2003-12-05	15.80	16.07	15.80	16.04	155400
2003-12-08	16.08	16.31	15.96	16.31	157300
2003-12-09	16.22	16.29	15.99	16.00	121100
2003-12-10	16.10	16.10	15.81	15.91	79200
2003-12-11	15.91	16.34	15.91	16.25	115500
2003-12-12	16.19	16.42	16.09	16.42	107200
2003-12-15	16.42	16.46	16.17	16.18	150400
2003-12-16	16.38	16.46	16.06	16.46	127400
2003-12-17	16.31	16.64	16.28	16.64	134000
2003-12-18	16.45	16.74	16.36	16.60	139300
2003-12-19	16.60	16.65	16.26	16.65	140400
2003-12-22	16.65	16.65	16.38	16.65	135900
2003-12-23	16.55	16.69	16.53	16.69	123000
2003-12-24	16.62	16.71	16.57	16.67	43600
2003-12-26	16.57	16.85	16.57	16.77	55700
2003-12-29	16.78	17.05	16.77	16.86	116400
2003-12-30	16.96	17.06	16.82	17.06	127800
2003-12-31	16.96	16.96	16.70	16.70	186300
2004-01-02	16.62	16.96	16.62	16.85	103800
2004-01-05	16.85	16.92	16.82	16.91	131200
2004-01-06	16.82	16.95	16.77	16.84	169200
2004-01-07	17.64	17.64	17.15	17.53	631400
2004-01-08	17.54	17.59	17.35	17.36	268300
2004-01-09	17.35	17.51	17.27	17.47	242500
2004-01-12	17.54	17.86	17.53	17.86	235300
2004-01-13	17.77	17.97	17.74	17.97	207000
2004-01-14	17.67	17.77	17.62	17.75	181300
2004-01-15	17.65	17.84	17.40	17.83	226200
2004-01-16	17.76	17.95	17.69	17.81	199600
2004-01-20	17.81	17.86	17.63	17.64	165500
2004-01-21	17.64	17.66	17.49	17.60	2433300
2004-01-22	17.60	17.61	17.45	17.50	386400
2004-01-23	17.49	17.61	17.49	17.53	432900
2004-01-26	17.53	17.54	16.49	17.54	675500
2004-01-27	16.73	17.51	16.73	17.43	670100
2004-01-28	17.45	17.53	17.16	17.25	432300
2004-01-29	17.30	17.54	17.27	17.54	504700
2004-01-30	17.45	17.54	17.30	17.52	322900
2004-02-02	17.53	17.54	17.36	17.54	281600
2004-02-03	17.49	17.63	17.49	17.61	305200
2004-02-04	17.61	17.61	17.02	17.17	425000
2004-02-05	16.96	17.40	16.86	17.40	205700
2004-02-06	17.30	17.64	17.25	17.63	242700
2004-02-09	17.59	17.65	17.40	17.63	194400
2004-02-10	17.40	17.76	17.26	17.74	416200
2004-02-11	17.69	17.83	17.62	17.74	356900
2004-02-12	17.69	17.79	17.54	17.76	398900
2004-02-13	17.74	17.81	17.58	17.70	167200
2004-02-17	17.64	17.72	17.54	17.67	244800
2004-02-18	17.64	17.68	17.38	17.45	409700
2004-02-19	17.38	17.48	17.23	17.46	253200
2004-02-20	17.45	17.49	17.26	17.38	258600
2004-02-23	17.20	17.30	16.99	17.09	283400
2004-02-24	17.09	17.29	16.77	17.27	375100
2004-02-25	17.16	17.69	17.16	17.69	382700
2004-02-26	17.69	17.98	17.59	17.93	707100
2004-02-27	16.48	18.06	16.48	17.98	370600
2004-03-01	17.93	18.04	17.79	17.97	256800
2004-03-02	17.95	18.16	17.93	18.16	455500
2004-03-03	17.93	18.27	17.83	18.27	482800
2004-03-04	18.27	18.45	18.13	18.40	439400
2004-03-05	18.41	18.76	18.27	18.58	283700
2004-03-08	18.48	18.63	18.29	18.43	201900
2004-03-09	18.37	18.46	18.08	18.23	172400
2004-03-10	18.04	18.30	17.80	17.92	244300
2004-03-11	17.74	17.98	17.49	17.75	205900
2004-03-12	17.59	17.99	17.54	17.99	201300
2004-03-15	17.83	17.90	17.60	17.68	290900
2004-03-16	17.72	17.90	17.52	17.80	214100
2004-03-17	17.82	18.47	17.64	18.16	398000
2004-03-18	18.22	18.50	17.95	18.44	258100
2004-03-19	18.44	18.61	18.12	18.51	268300
2004-03-22	18.44	18.50	18.03	18.44	233100
2004-03-23	18.90	18.90	18.32	18.73	537700
2004-03-24	18.61	18.72	18.44	18.60	226900
2004-03-25	18.60	18.81	18.54	18.70	269000
2004-03-26	18.61	18.78	18.48	18.59	164900
2004-03-29	18.60	18.81	18.59	18.78	194800
2004-03-30	18.78	18.95	18.70	18.90	210200
2004-03-31	18.71	18.95	18.66	18.90	268300
2004-04-01	18.91	19.12	18.86	19.10	153400
2004-04-02	19.34	19.43	19.17	19.43	440000
2004-04-05	19.38	19.38	17.82	18.06	984300
2004-04-06	17.64	17.75	15.41	16.71	2050400
2004-04-07	16.38	17.40	16.09	17.39	691600
2004-04-08	17.45	17.45	16.97	17.06	333900
2004-04-12	16.67	16.91	15.27	15.64	854000
2004-04-13	15.36	15.59	15.02	15.18	721600
2004-04-14	14.54	15.26	14.44	14.65	661600
2004-04-15	14.78	15.67	14.78	15.55	558500
2004-04-16	15.32	15.75	15.07	15.51	410200
2004-04-19	15.31	15.64	15.17	15.45	221600
2004-04-20	15.31	15.45	14.64	14.70	363800
2004-04-21	14.34	14.65	14.34	14.65	526700
2004-04-22	14.69	14.93	14.55	14.76	323700
2004-04-23	14.73	14.87	14.46	14.71	315700
2004-04-26	14.70	14.97	14.65	14.78	285800
2004-04-27	15.01	15.01	14.78	14.93	401800
2004-04-28	15.00	15.00	14.73	14.78	329300
2004-04-29	14.88	15.02	14.41	14.51	329400
2004-04-30	14.46	14.73	14.31	14.49	256200
2004-05-03	14.48	14.61	13.81	14.61	471900
2004-05-04	14.61	15.28	14.59	14.88	440900
2004-05-05	14.97	15.25	14.88	15.03	367600
2004-05-06	14.88	15.11	14.62	14.96	301300
2004-05-07	14.86	14.97	14.34	14.35	301800
2004-05-10	14.26	14.33	13.08	14.07	732600
2004-05-11	14.07	14.44	14.07	14.33	255600
2004-05-12	14.24	14.45	14.08	14.42	307800
2004-05-13	14.42	14.68	14.42	14.56	314200
2004-05-14	14.59	14.88	14.59	14.64	236900
2004-05-17	14.68	14.87	14.27	14.68	207400
2004-05-18	14.68	14.98	14.65	14.98	247300
2004-05-19	14.97	15.30	14.55	14.62	218100
2004-05-20	14.65	14.97	14.65	14.96	171300
2004-05-21	15.17	15.20	15.03	15.04	171000
2004-05-24	15.36	15.41	15.12	15.29	138300
2004-05-25	15.29	15.68	15.23	15.65	209300
2004-05-26	15.70	15.92	15.54	15.92	152100
2004-05-27	15.92	15.99	15.73	15.83	142400
2004-05-28	15.83	15.99	15.78	15.78	181500
2004-06-01	15.90	15.94	15.63	15.85	236400
2004-06-02	15.97	15.99	15.75	15.92	127400
2004-06-03	15.97	16.02	15.77	15.90	166200
2004-06-04	15.94	16.03	15.78	15.80	121700
2004-06-07	15.99	16.09	15.81	15.94	135100
2004-06-08	15.94	15.98	15.83	15.89	149500
2004-06-09	15.86	16.01	15.83	15.95	223900
2004-06-10	15.95	16.01	15.86	15.91	197900
2004-06-14	15.85	15.92	15.37	15.49	256900
2004-06-15	15.59	15.98	15.59	15.92	181000
2004-06-16	15.87	16.18	15.80	16.18	176500
2004-06-17	16.23	16.33	16.09	16.27	135700
2004-06-18	16.38	16.46	16.35	16.45	191700
2004-06-21	16.48	16.54	16.28	16.44	115200
2004-06-22	16.38	16.53	16.33	16.49	235800
2004-06-23	16.48	16.76	16.35	16.76	198900
2004-06-24	16.53	16.70	16.49	16.53	361900
2004-06-25	16.50	16.50	16.26	16.30	1147700
2004-06-28	16.23	16.33	16.19	16.22	292200
2004-06-29	16.22	16.28	15.94	16.14	317100
2004-06-30	16.19	16.37	16.09	16.27	137000
2004-07-01	16.22	16.43	16.19	16.42	159900
2004-07-02	16.47	16.88	16.47	16.85	182600
2004-07-06	16.91	16.91	16.61	16.75	128400
2004-07-07	16.71	16.95	16.68	16.87	156000
2004-07-08	16.93	16.95	16.58	16.58	309700
2004-07-09	16.67	16.82	16.61	16.77	119100
2004-07-12	16.68	16.69	16.47	16.54	245900
2004-07-13	16.72	16.74	16.50	16.55	120200
2004-07-14	16.59	16.70	16.50	16.70	188300
2004-07-15	16.76	16.93	16.67	16.85	150800
2004-07-16	16.62	16.74	16.43	16.74	204600
2004-07-19	16.73	16.83	16.58	16.83	133100
2004-07-20	16.85	16.86	16.69	16.78	297400
2004-07-21	16.70	16.88	16.38	16.46	218300
2004-07-22	16.38	16.67	16.04	16.08	226500
2004-07-23	16.00	16.19	15.87	16.07	177700
2004-07-26	16.00	16.12	15.85	16.05	178000
2004-07-27	15.99	16.35	15.99	16.23	244300
2004-07-28	16.12	16.43	15.94	16.28	457200
2004-07-29	16.43	16.49	16.22	16.44	144400
2004-07-30	16.44	16.52	16.00	16.19	139600
2004-08-02	16.20	16.75	15.99	16.75	187500
2004-08-03	16.33	16.73	16.28	16.50	266400
2004-08-04	16.56	16.59	16.36	16.54	257200
2004-08-05	16.43	16.55	16.13	16.14	130000
2004-08-06	16.01	16.39	16.00	16.21	168800
2004-08-09	16.35	16.35	15.91	15.91	174800
2004-08-10	16.04	16.25	16.04	16.14	116700
2004-08-11	16.14	16.14	15.60	16.01	155100
2004-08-12	15.90	16.04	15.78	15.90	111800
2004-08-13	15.90	16.08	15.87	15.94	72600
2004-08-16	15.90	16.30	15.90	16.22	117900
2004-08-17	16.36	16.44	16.26	16.38	100100
2004-08-18	16.41	16.72	16.30	16.72	149900
2004-08-19	16.72	16.72	16.48	16.54	126700
2004-08-20	16.67	16.80	16.57	16.76	203600
2004-08-23	16.85	16.86	16.58	16.77	111600
2004-08-24	16.85	16.88	16.69	16.86	127400
2004-08-25	16.86	16.86	16.68	16.85	133900
2004-08-26	16.77	16.81	16.64	16.69	165200
2004-08-27	16.79	16.92	16.67	16.83	144500
2004-08-30	16.77	16.89	16.67	16.89	121000
2004-08-31	16.91	16.96	16.80	16.96	145500
2004-09-01	16.86	17.30	16.86	17.17	358400
2004-09-02	17.10	17.40	17.10	17.40	160800
2004-09-03	17.40	17.47	17.32	17.45	116600
2004-09-07	17.45	17.64	17.39	17.64	128600
2004-09-08	17.55	17.68	17.37	17.44	134100
2004-09-09	17.44	17.48	17.17	17.39	177200
2004-09-10	17.37	17.40	17.08	17.23	175900
2004-09-13	17.17	17.27	17.11	17.26	172400
2004-09-14	17.26	17.26	16.79	17.01	132100
2004-09-15	17.01	17.27	16.86	17.22	112100
2004-09-16	17.32	17.45	17.23	17.42	175300
2004-09-17	17.45	17.47	17.18	17.25	170200
2004-09-20	17.16	17.24	17.03	17.17	118800
2004-09-21	17.17	17.40	17.04	17.22	117800
2004-09-22	17.17	17.17	16.97	16.99	161500
2004-09-23	16.97	17.12	16.90	16.91	110900
2004-09-24	17.06	17.09	16.93	16.96	94200
2004-09-27	16.88	17.00	16.67	16.95	164200
2004-09-28	16.88	17.23	16.86	17.23	127800
2004-09-29	17.24	17.31	17.13	17.16	119600
2004-09-30	17.08	17.42	17.08	17.27	118300
2004-10-01	17.34	17.76	17.30	17.76	209600
2004-10-04	17.70	17.87	17.53	17.81	164500
2004-10-05	17.83	17.88	17.61	17.71	145100
2004-10-06	17.74	17.83	17.67	17.74	163200
2004-10-07	17.74	17.80	17.62	17.65	152400
2004-10-08	17.69	17.80	17.65	17.75	168500
2004-10-11	17.77	17.77	17.66	17.69	130300
2004-10-12	17.69	17.80	17.51	17.79	161000
2004-10-13	17.82	17.83	17.65	17.73	155000
2004-10-14	17.74	17.88	17.69	17.88	347900
2004-10-15	17.92	18.09	17.84	18.02	322100
2004-10-18	18.10	18.32	18.04	18.32	230200
2004-10-19	17.69	18.08	17.69	17.79	215600
2004-10-20	17.69	17.87	17.38	17.79	188000
2004-10-21	17.83	18.10	17.74	18.06	248200
2004-10-22	18.06	18.22	17.75	17.76	224100
2004-10-25	17.76	17.92	17.68	17.92	249400
2004-10-26	17.88	18.19	17.64	18.18	156600
2004-10-27	18.10	18.40	18.03	18.40	210400
2004-10-28	18.32	18.45	18.15	18.45	191600
2004-10-29	18.35	18.55	18.15	18.18	272700
2004-11-01	18.15	18.47	18.01	18.47	154400
2004-11-02	18.12	18.21	17.80	17.93	548100
2004-11-03	17.82	18.42	17.82	18.42	277500
2004-11-04	18.29	18.52	18.25	18.52	342200
2004-11-05	18.49	18.55	17.98	18.08	399300
2004-11-08	18.03	18.21	17.86	18.19	220700
2004-11-09	18.08	18.29	18.07	18.29	303700
2004-11-10	18.27	18.56	18.25	18.47	319000
2004-11-11	18.43	18.78	18.43	18.77	198900
2004-11-12	18.81	19.26	18.71	19.26	309300
2004-11-15	19.19	19.42	19.14	19.42	238700
2004-11-16	19.29	19.43	19.20	19.27	177500
2004-11-17	19.38	19.58	18.67	18.71	283700
2004-11-18	18.61	18.90	18.31	18.56	210800
2004-11-19	18.49	18.53	18.23	18.32	144400
2004-11-22	18.32	18.60	18.23	18.59	142400
2004-11-23	18.59	18.78	18.42	18.78	125200
2004-11-24	18.73	19.04	18.72	19.04	84000
2004-11-26	19.04	19.08	18.83	18.90	41700
2004-11-29	18.90	19.06	18.73	18.95	184300
2004-11-30	18.90	19.07	18.75	19.07	117800
2004-12-01	19.04	19.71	19.04	19.69	206500
2004-12-02	19.52	19.66	19.30	19.37	138400
2004-12-03	19.28	19.63	19.28	19.50	211200
2004-12-06	19.57	19.68	19.38	19.55	136100
2004-12-07	19.53	19.55	18.95	19.01	195500
2004-12-08	19.04	19.44	18.98	19.44	173900
2004-12-09	19.24	19.34	18.90	19.31	147400
2004-12-10	19.26	19.37	19.12	19.36	172600
2004-12-13	19.31	19.45	19.09	19.25	148300
2004-12-14	18.90	18.94	18.73	18.82	1146400
2004-12-15	18.82	19.02	18.75	19.02	505700
2004-12-16	18.90	19.00	18.71	18.71	1005300
2004-12-17	18.71	18.84	18.26	18.71	911000
2004-12-20	18.66	18.68	18.41	18.60	336200
2004-12-21	18.51	18.70	18.47	18.62	193100
2004-12-22	18.57	18.85	18.43	18.67	288400
2004-12-23	18.57	18.73	18.43	18.48	144700
2004-12-27	18.44	18.58	18.30	18.42	314700
2004-12-28	18.41	18.41	18.02	18.41	480100
2004-12-29	18.43	18.46	18.21	18.32	218200
2004-12-30	18.27	18.40	18.11	18.24	279200
2004-12-31	18.18	18.65	18.12	18.36	372800
2005-01-03	18.28	18.51	17.55	18.02	346900
2005-01-04	18.02	18.03	17.20	17.43	406900
2005-01-05	17.34	17.34	16.55	16.89	745500
2005-01-06	16.96	17.01	16.53	16.96	534300
2005-01-07	17.11	17.17	16.83	16.89	362800
2005-01-10	16.86	17.06	16.73	16.76	250500
2005-01-11	16.67	16.67	16.23	16.50	381600
2005-01-12	16.45	16.65	16.23	16.52	402800
2005-01-13	16.56	16.86	16.38	16.56	306200
2005-01-14	16.63	16.94	16.62	16.94	245700
2005-01-18	16.96	17.09	16.82	17.02	388900
2005-01-19	16.69	16.95	16.49	16.70	560500
2005-01-20	16.58	16.92	16.43	16.54	317000
2005-01-21	16.43	16.90	16.43	16.74	316600
2005-01-24	16.77	16.85	16.42	16.55	178900
2005-01-25	16.55	16.62	16.23	16.28	251600
2005-01-26	16.14	16.24	15.80	16.20	482700
2005-01-27	16.26	16.29	16.00	16.09	261500
2005-01-28	16.09	16.18	15.85	15.99	393200
2005-01-31	16.01	16.24	15.94	16.04	440200
2005-02-01	16.14	16.42	16.07	16.36	420700
2005-02-02	16.38	16.60	16.23	16.60	258400
2005-02-03	16.63	16.67	16.44	16.51	237100
2005-02-04	16.58	16.77	16.47	16.74	169500
2005-02-07	16.69	16.81	16.51	16.54	194800
2005-02-08	16.64	16.76	16.54	16.74	187300
2005-02-09	16.76	16.81	16.57	16.72	365600
2005-02-10	16.67	16.87	16.55	16.70	272900
2005-02-11	17.43	17.72	17.14	17.69	746700
2005-02-14	17.76	18.12	17.71	18.03	459900
2005-02-15	18.03	18.07	17.74	17.95	321200
2005-02-16	17.95	18.22	17.93	18.12	235300
2005-02-17	18.12	18.23	18.03	18.19	337300
2005-02-18	18.30	18.33	18.11	18.11	398000
2005-02-22	18.11	18.11	17.31	17.32	443900
2005-02-23	17.49	17.75	17.45	17.45	274800
2005-02-24	17.54	17.54	17.21	17.31	230000
2005-02-25	17.40	17.69	17.32	17.68	179300
2005-02-28	17.69	17.69	17.23	17.37	378600
2005-03-01	17.39	17.79	17.39	17.73	198400
2005-03-02	17.74	17.85	17.47	17.49	163500
2005-03-03	17.46	17.55	17.32	17.44	241800
2005-03-04	17.43	17.67	17.42	17.64	257100
2005-03-07	17.64	17.89	17.51	17.79	160100
2005-03-08	17.66	17.69	17.20	17.32	536500
2005-03-09	17.32	17.32	16.96	16.96	323700
2005-03-10	16.99	17.28	16.88	17.11	211200
2005-03-11	17.12	17.19	16.84	16.95	205600
2005-03-14	16.97	17.31	16.95	17.13	196600
2005-03-15	17.25	17.31	16.87	16.95	218300
2005-03-16	17.00	17.04	16.72	16.75	163300
2005-03-17	16.75	16.98	16.72	16.84	111800
2005-03-18	17.03	17.03	16.69	16.69	303600
2005-03-21	16.43	16.61	16.34	16.52	328800
2005-03-22	16.54	16.70	16.11	16.14	260100
2005-03-23	16.09	16.25	15.70	15.99	247000
2005-03-24	16.09	16.32	16.09	16.12	168800
2005-03-28	16.11	16.31	16.11	16.15	137300
2005-03-29	16.15	16.36	16.03	16.04	199200
2005-03-30	16.14	16.48	16.04	16.41	246100
2005-03-31	16.47	16.57	16.17	16.17	277200
2005-04-01	16.10	16.41	16.00	16.18	325800
2005-04-04	16.18	16.20	15.90	16.10	179900
2005-04-05	16.15	16.38	16.12	16.29	178700
2005-04-06	16.38	16.48	16.28	16.29	152700
2005-04-07	16.30	16.59	16.23	16.57	176900
2005-04-08	16.66	16.67	16.25	16.29	158700
2005-04-11	16.29	16.40	16.19	16.31	177100
2005-04-12	16.31	16.66	16.04	16.64	189800
2005-04-13	16.65	16.94	16.49	16.82	306900
2005-04-14	16.77	16.85	16.62	16.68	238500
2005-04-15	16.69	16.80	16.52	16.58	267000
2005-04-18	16.48	16.51	16.23	16.42	214500
2005-04-19	16.41	16.67	16.35	16.65	370400
2005-04-20	16.65	16.71	16.45	16.61	263800
2005-04-21	16.80	16.81	16.54	16.77	192800
2005-04-22	16.71	16.76	16.49	16.56	201000
2005-04-25	16.57	16.87	16.54	16.87	156600
2005-04-26	16.87	16.96	16.76	16.89	216200
2005-04-27	16.89	17.02	16.70	16.91	177100
2005-04-28	16.91	16.94	16.73	16.84	157500
2005-04-29	16.91	16.92	16.61	16.77	294900
2005-05-02	16.82	16.97	16.66	16.91	163600
2005-05-03	16.91	17.03	16.62	16.75	170200
2005-05-04	16.77	17.05	16.60	16.98	199500
2005-05-05	16.98	17.27	16.87	17.25	293100
2005-05-06	17.25	17.30	16.86	16.98	188600
2005-05-09	16.93	17.13	16.93	17.08	170300
2005-05-10	16.92	17.10	16.77	17.10	191400
2005-05-11	17.01	17.27	16.70	17.20	228700
2005-05-12	17.25	17.25	16.77	16.83	273200
2005-05-13	16.90	17.00	16.71	16.81	201000
2005-05-16	16.73	17.04	16.73	16.90	235900
2005-05-17	16.96	17.10	16.77	17.01	160600
2005-05-18	17.06	17.25	17.04	17.11	215400
2005-05-19	17.20	17.34	17.14	17.34	216300
2005-05-20	17.34	17.34	17.08	17.34	224500
2005-05-23	17.34	17.44	17.25	17.33	249800
2005-05-24	17.39	17.53	17.17	17.48	379700
2005-05-25	17.53	17.53	17.17	17.21	288200
2005-05-26	17.25	17.50	17.23	17.42	438100
2005-05-27	17.46	17.62	17.38	17.58	163200
2005-05-31	17.64	17.77	17.43	17.44	302600
2005-06-01	17.45	17.80	17.45	17.80	141700
2005-06-02	17.82	17.83	17.65	17.81	149200
2005-06-03	17.82	17.86	17.64	17.74	191400
2005-06-06	17.73	17.85	17.69	17.84	267900
2005-06-07	17.86	18.10	17.78	18.10	289100
2005-06-08	18.11	18.29	18.07	18.19	510800
2005-06-09	18.11	18.27	17.97	18.11	152100
2005-06-10	18.04	18.13	17.83	18.01	111700
2005-06-13	18.05	18.12	17.84	18.09	311300
2005-06-14	18.03	18.46	17.99	18.46	323000
2005-06-15	18.51	18.51	18.29	18.42	476400
2005-06-16	18.34	18.42	18.14	18.42	360400
2005-06-17	18.56	18.56	18.33	18.55	529300
2005-06-20	18.55	18.85	18.42	18.82	459700
2005-06-21	18.78	18.79	18.61	18.70	387500
2005-06-22	18.69	18.69	17.93	18.03	1283400
2005-06-23	17.79	18.16	17.73	18.06	482300
2005-06-24	17.98	18.10	17.84	18.05	365600
2005-06-27	17.95	17.99	17.84	17.88	284100
2005-06-28	17.90	18.34	17.90	18.34	281200
2005-06-29	18.26	18.42	18.19	18.42	207600
2005-06-30	18.22	18.41	18.07	18.33	297500
2005-07-01	18.43	18.53	18.31	18.53	141400
2005-07-05	18.55	19.19	18.51	19.19	459700
2005-07-06	19.07	19.13	18.86	18.87	305000
2005-07-07	18.86	19.06	18.65	19.05	256600
2005-07-08	19.00	19.19	18.90	19.18	242100
2005-07-11	19.08	19.27	19.06	19.26	428600
2005-07-12	19.26	19.38	19.10	19.38	537200
2005-07-13	19.33	19.33	19.14	19.24	219300
2005-07-14	19.25	19.31	18.67	18.69	330600
2005-07-15	18.56	18.85	18.50	18.84	173900
2005-07-18	18.72	18.74	18.43	18.54	229000
2005-07-19	18.61	18.78	18.47	18.51	261900
2005-07-20	18.37	18.86	18.32	18.86	252800
2005-07-21	18.78	18.78	18.32	18.45	248100
2005-07-22	18.40	18.75	18.37	18.75	152000
2005-07-25	18.66	18.85	18.51	18.63	159300
2005-07-26	18.61	18.85	18.55	18.78	169900
2005-07-27	18.78	18.84	18.58	18.75	214000
2005-07-28	18.75	19.02	18.70	19.02	190000
2005-07-29	19.00	19.18	18.90	19.11	397400
2005-08-01	19.14	19.17	19.05	19.12	331600
2005-08-02	18.90	19.32	18.90	19.32	277200
2005-08-03	19.19	19.34	19.05	19.29	189200
2005-08-04	19.19	19.20	18.90	19.00	352300
2005-08-05	18.85	18.85	17.79	18.32	535700
2005-08-08	18.22	18.22	17.24	17.34	531700
2005-08-09	17.24	17.77	17.24	17.43	329900
2005-08-10	17.45	17.78	17.45	17.62	461600
2005-08-11	17.69	18.02	17.60	17.93	290900
2005-08-12	17.93	18.06	17.71	17.97	193300
2005-08-15	17.93	18.18	17.71	18.07	236100
2005-08-16	18.12	18.16	17.94	17.97	156500
2005-08-17	17.97	18.14	17.75	17.84	144500
2005-08-18	17.74	17.93	17.47	17.83	304800
2005-08-19	17.83	17.83	17.59	17.69	200700
2005-08-22	17.66	17.93	17.66	17.92	191600
2005-08-23	17.92	18.08	17.83	17.96	161600
2005-08-24	17.97	18.27	17.94	17.98	153100
2005-08-25	18.01	18.21	17.96	18.12	111000
2005-08-26	18.04	18.08	17.69	17.80	184200
2005-08-29	17.69	17.92	17.54	17.80	165800
2005-08-30	17.74	17.93	17.72	17.86	129700
2005-08-31	17.88	18.42	17.83	18.42	160800
2005-09-01	18.33	18.80	18.25	18.48	253000
2005-09-02	18.41	18.63	18.39	18.58	251800
2005-09-06	18.61	19.18	18.61	19.18	278700
2005-09-07	19.05	19.12	18.90	19.02	168200
2005-09-08	18.92	19.18	18.86	18.97	184100
2005-09-09	19.07	19.07	18.80	18.94	166900
2005-09-12	18.83	18.99	18.75	18.85	217900
2005-09-13	18.68	18.86	18.59	18.80	206200
2005-09-14	18.85	18.88	18.57	18.63	160500
2005-09-15	18.58	18.74	18.57	18.69	148000
2005-09-16	18.76	18.78	18.42	18.57	405600
2005-09-19	18.51	18.55	18.30	18.31	122000
2005-09-20	18.37	18.49	18.08	18.11	239000
2005-09-21	18.03	18.08	17.80	17.80	196400
2005-09-22	17.69	17.98	17.48	17.84	275700
2005-09-23	17.77	18.06	17.64	17.89	136000
2005-09-26	17.96	18.12	17.83	18.10	166400
2005-09-27	18.03	18.08	17.64	17.93	188200
2005-09-28	17.94	18.00	17.62	17.72	146000
2005-09-29	17.79	18.27	17.58	18.26	208200
2005-09-30	18.17	18.50	18.01	18.42	147000
2005-10-03	18.51	18.60	18.29	18.52	144400
2005-10-04	18.50	18.61	18.24	18.33	244400
2005-10-05	18.24	18.27	17.65	17.65	271600
2005-10-06	17.66	17.89	17.49	17.83	330200
2005-10-07	17.83	17.89	17.55	17.83	136600
2005-10-10	18.75	18.75	17.42	17.45	261700
2005-10-11	17.16	17.41	16.72	17.00	394200
2005-10-12	16.96	17.12	16.44	16.76	360300
2005-10-13	16.67	16.91	16.53	16.85	188600
2005-10-14	17.03	17.37	16.93	17.35	210500
2005-10-17	17.25	17.27	16.91	17.07	362000
2005-10-18	16.67	16.87	16.43	16.47	349200
2005-10-19	16.38	16.85	16.32	16.83	359900
2005-10-20	16.75	16.85	16.48	16.55	257700
2005-10-21	16.59	16.95	16.53	16.82	241200
2005-10-24	16.77	17.22	16.77	17.22	212600
2005-10-25	17.16	17.25	16.80	16.91	282000
2005-10-26	16.91	16.96	16.60	16.72	185700
2005-10-27	16.80	16.80	16.39	16.45	182700
2005-10-28	16.60	16.98	16.59	16.92	460100
2005-10-31	16.91	17.26	16.88	17.17	194200
2005-11-01	17.06	17.06	16.51	16.55	247700
2005-11-02	16.57	17.45	16.57	17.45	504100
2005-11-03	17.57	17.77	17.37	17.59	433400
2005-11-04	17.59	17.61	17.25	17.40	181400
2005-11-07	17.40	17.64	17.31	17.43	196100
2005-11-08	17.43	17.51	17.20	17.25	201100
2005-11-09	17.16	17.63	17.16	17.49	263100
2005-11-10	17.54	17.93	17.37	17.93	249000
2005-11-11	17.83	18.06	17.82	17.99	162700
2005-11-14	17.96	17.98	17.08	17.26	513200
2005-11-15	17.36	17.39	17.07	17.08	375000
2005-11-16	17.08	17.14	16.85	16.99	263900
2005-11-17	17.09	17.54	17.01	17.54	220400
2005-11-18	17.90	17.93	17.42	17.76	279300
2005-11-21	17.85	17.93	17.53	17.91	162900
2005-11-22	17.91	18.41	17.78	18.21	362500
2005-11-23	18.12	18.36	18.11	18.36	142800
2005-11-25	18.40	18.41	18.18	18.29	70400
2005-11-28	18.27	18.65	18.23	18.38	408500
2005-11-29	18.51	18.64	18.38	18.43	190700
2005-11-30	18.42	18.61	18.10	18.23	209600
2005-12-01	18.34	18.52	18.23	18.32	257500
2005-12-02	17.69	17.82	17.45	17.59	1051200
2005-12-05	17.59	17.83	17.18	17.83	766500
2005-12-06	17.69	17.74	17.14	17.14	787700
2005-12-07	17.01	17.17	16.77	17.12	451100
2005-12-08	17.11	17.42	17.11	17.28	287100
2005-12-09	17.28	17.35	17.08	17.19	166100
2005-12-12	17.33	17.37	16.88	16.94	331600
2005-12-13	16.77	16.87	16.40	16.60	501400
2005-12-14	16.65	16.85	16.54	16.64	300900
2005-12-15	16.78	16.97	16.58	16.70	271900
2005-12-16	16.69	17.01	16.69	16.91	562000
2005-12-19	16.87	16.92	16.73	16.79	301700
2005-12-20	16.72	17.01	16.59	16.93	279100
2005-12-21	17.20	17.20	16.69	16.82	305500
2005-12-22	16.82	17.14	16.67	17.06	289600
2005-12-23	17.04	17.18	16.92	16.92	150500
2005-12-27	16.96	17.13	16.80	16.83	278600
2005-12-28	16.72	16.87	16.61	16.74	283000
2005-12-29	16.69	16.80	16.54	16.57	235900
2005-12-30	16.62	16.62	16.39	16.39	382800
2006-01-03	16.49	16.61	16.23	16.47	514000
2006-01-04	16.40	16.83	16.40	16.79	709700
2006-01-05	16.82	17.11	16.78	17.06	697800
2006-01-06	17.54	17.54	16.89	17.35	536200
2006-01-09	17.30	17.45	17.25	17.29	203900
2006-01-10	17.19	17.52	17.18	17.29	288900
2006-01-11	17.29	17.37	17.01	17.11	507900
2006-01-12	17.08	17.15	16.87	17.00	388800
2006-01-13	17.04	17.25	16.94	17.24	393900
2006-01-17	17.20	17.20	16.86	16.92	380600
2006-01-18	16.61	16.75	16.53	16.65	286800
2006-01-19	16.57	17.01	16.57	17.01	255800
2006-01-20	17.03	17.06	16.81	16.86	647100
2006-01-23	16.84	17.16	16.84	17.01	312800
2006-01-24	17.04	17.33	17.04	17.24	309500
2006-01-25	17.25	17.40	17.17	17.26	304800
2006-01-26	17.26	17.44	17.23	17.44	256000
2006-01-27	17.43	17.64	17.39	17.53	227200
2006-01-30	17.47	17.55	17.35	17.37	179400
2006-01-31	17.28	17.48	17.21	17.38	204000
2006-02-01	17.38	17.51	17.30	17.45	230900
2006-02-02	17.43	17.49	17.23	17.45	358600
2006-02-03	17.35	17.38	17.06	17.16	205400
2006-02-06	17.11	17.21	16.99	17.20	154700
2006-02-07	16.87	17.30	16.87	17.20	311600
2006-02-08	17.22	17.22	16.92	16.99	271600
2006-02-09	16.93	17.16	16.93	17.10	273400
2006-02-10	17.04	17.29	16.96	17.25	375300
2006-02-13	17.25	17.25	16.99	17.10	189400
2006-02-14	17.14	17.29	16.82	17.23	200800
2006-02-15	17.22	17.41	17.12	17.41	190300
2006-02-16	17.35	17.63	17.35	17.59	238100
2006-02-17	17.60	17.69	17.51	17.61	187200
2006-02-21	17.67	17.72	17.48	17.66	279000
2006-02-22	17.71	17.81	17.54	17.75	196300
2006-02-23	17.68	17.73	17.47	17.56	254300
2006-02-24	17.51	17.62	17.38	17.54	172700
2006-02-27	17.49	17.64	17.27	17.51	202400
2006-02-28	17.45	17.49	17.26	17.38	211000
2006-03-01	17.37	17.66	17.35	17.66	172800
2006-03-02	17.65	17.65	17.50	17.55	237900
2006-03-03	17.54	17.66	17.38	17.64	245600
2006-03-06	17.58	17.82	17.48	17.77	351200
2006-03-07	17.74	17.80	17.54	17.67	623700
2006-03-08	17.64	17.83	17.50	17.83	384200
2006-03-09	17.83	17.92	17.72	17.85	251200
2006-03-10	17.81	17.98	17.68	17.98	179000
2006-03-13	17.97	18.06	17.65	17.82	170900
2006-03-14	17.80	18.17	17.56	18.12	400400
2006-03-15	18.14	18.40	18.07	18.36	566100
2006-03-16	18.32	18.42	18.25	18.36	159900
2006-03-17	18.44	18.49	18.24	18.47	522100
2006-03-20	18.42	18.42	17.82	18.15	228400
2006-03-21	18.06	18.11	17.54	17.54	250600
2006-03-22	17.24	17.69	17.20	17.69	1919200
2006-03-23	17.68	17.76	17.49	17.63	410200
2006-03-24	17.59	17.81	17.47	17.75	411100
2006-03-27	17.75	17.75	17.54	17.69	255200
2006-03-28	17.60	17.78	17.52	17.67	369700
2006-03-29	17.69	17.97	17.67	17.95	337400
2006-03-30	17.88	17.93	17.54	17.64	305500
2006-03-31	17.57	17.73	17.35	17.54	1801300
2006-04-03	17.58	17.61	17.23	17.30	393100
2006-04-04	17.27	17.40	16.97	17.23	289000
2006-04-05	17.25	17.45	17.17	17.38	244100
2006-04-06	17.35	17.48	17.31	17.37	274700
2006-04-07	17.46	17.56	16.98	16.98	271800
2006-04-10	16.98	17.06	16.78	16.80	334800
2006-04-11	16.86	17.01	16.73	16.77	187300
2006-04-12	16.88	16.98	16.78	16.91	254500
2006-04-13	16.89	16.92	16.62	16.67	229700
2006-04-17	16.67	16.78	16.54	16.64	301100
2006-04-18	16.48	16.86	16.33	16.76	420600
2006-04-19	16.82	17.02	16.78	17.02	355000
2006-04-20	17.06	17.06	16.79	16.95	198600
2006-04-21	17.07	17.07	16.84	16.93	227300
2006-04-24	16.86	16.94	16.68	16.73	145600
2006-04-25	16.79	16.82	16.52	16.54	477300
2006-04-26	16.60	16.80	16.42	16.49	369700
2006-04-27	16.28	16.92	16.27	16.66	443100
2006-04-28	16.18	16.83	16.18	16.64	255600
2006-05-01	16.74	16.91	16.30	16.31	351000
2006-05-02	16.30	16.55	16.27	16.48	376300
2006-05-03	16.40	16.69	16.40	16.61	230000
2006-05-04	17.25	17.32	17.06	17.17	648300
2006-05-05	17.30	17.39	17.17	17.18	276800
2006-05-08	17.16	17.36	17.06	17.32	283000
2006-05-09	17.32	17.32	17.04	17.11	295600
2006-05-10	17.11	17.11	16.86	16.97	467400
2006-05-11	16.95	17.03	16.53	16.54	457900
2006-05-12	16.54	16.63	16.05	16.28	408900
2006-05-15	16.28	16.67	16.26	16.56	282600
2006-05-16	16.54	16.87	16.52	16.69	270600
2006-05-17	16.44	16.57	16.33	16.37	295500
2006-05-18	16.48	16.69	16.35	16.43	218400
2006-05-19	16.38	16.71	16.33	16.57	335700
2006-05-22	16.57	16.63	16.37	16.57	296100
2006-05-23	16.58	16.79	16.38	16.40	256300
2006-05-24	16.40	16.64	16.33	16.57	504300
2006-05-25	16.57	16.87	16.54	16.87	321000
2006-05-26	16.89	17.16	16.82	16.90	228300
2006-05-30	16.79	16.86	16.55	16.67	343900
2006-05-31	16.66	16.77	16.23	16.68	350000
2006-06-01	16.72	17.21	16.67	17.21	382300
2006-06-02	17.31	17.47	17.16	17.37	355800
2006-06-05	17.27	17.57	16.91	16.97	302800
2006-06-06	16.96	17.16	16.67	16.85	306100
2006-06-07	16.86	17.26	16.71	17.17	315600
2006-06-08	17.06	17.13	16.67	16.94	312600
2006-06-09	16.91	17.08	16.72	16.87	268300
2006-06-12	16.84	16.86	16.54	16.57	255100
2006-06-13	16.53	16.90	16.48	16.50	288900
2006-06-14	16.48	16.71	16.48	16.65	289600
2006-06-15	16.82	17.08	16.73	17.05	247300
2006-06-16	16.93	17.01	16.80	16.86	1240800
2006-06-19	16.91	16.91	16.69	16.75	207200
2006-06-20	16.75	16.97	16.68	16.83	335000
2006-06-21	16.77	17.11	16.75	17.04	259100
2006-06-22	17.04	17.13	16.87	16.90	274600
2006-06-23	16.91	17.06	16.74	16.90	265300
2006-06-26	17.00	17.29	16.95	17.26	238800
2006-06-27	17.31	17.36	16.93	16.93	236100
2006-06-28	16.89	17.07	16.82	16.94	295100
2006-06-29	17.11	17.45	16.99	17.45	327000
2006-06-30	17.49	17.62	17.29	17.36	457800
2006-07-03	17.33	17.65	17.27	17.65	137600
2006-07-05	17.48	17.61	17.34	17.53	216800
2006-07-06	17.51	17.71	17.51	17.70	318400
2006-07-07	17.64	17.77	17.43	17.47	227100
2006-07-10	17.49	17.82	17.45	17.81	219600
2006-07-11	17.78	17.82	17.68	17.73	311200
2006-07-12	17.74	17.79	17.25	17.64	631500
2006-07-13	17.59	17.64	17.23	17.33	215500
2006-07-14	17.39	17.45	17.10	17.45	593200
2006-07-17	17.46	17.55	17.28	17.45	408500
2006-07-18	17.35	17.43	17.07	17.40	297900
2006-07-19	17.43	17.81	17.40	17.74	393100
2006-07-20	17.74	17.93	17.48	17.57	435900
2006-07-21	17.51	17.54	17.23	17.37	364200
2006-07-24	17.44	17.82	17.44	17.82	246900
2006-07-25	17.79	17.89	17.67	17.79	303200
2006-07-26	17.76	17.85	17.59	17.80	280200
2006-07-27	17.84	17.93	17.57	17.81	354600
2006-07-28	17.81	18.01	17.75	17.98	289800
2006-07-31	18.02	18.08	17.79	18.02	353000
2006-08-01	17.90	18.16	17.77	18.03	228300
2006-08-02	18.03	18.07	17.88	17.98	322900
2006-08-03	17.88	18.48	17.80	18.45	417700
2006-08-04	18.51	18.65	18.21	18.65	333800
2006-08-07	18.49	18.56	18.06	18.43	374100
2006-08-08	18.43	18.48	18.07	18.14	302300
2006-08-09	18.32	18.38	18.11	18.18	387200
2006-08-10	17.94	18.42	17.75	18.36	415000
2006-08-11	18.38	18.38	17.85	18.04	302000
2006-08-14	18.12	18.41	18.07	18.12	171100
2006-08-15	18.43	18.43	18.13	18.27	210300
2006-08-16	18.38	18.49	18.23	18.39	509100
2006-08-17	18.71	18.98	18.69	18.86	797700
2006-08-18	18.89	19.13	18.76	19.05	365900
2006-08-21	19.05	19.37	18.93	19.17	546500
2006-08-22	19.14	19.58	19.00	19.53	6753600
2006-08-23	19.44	19.53	19.25	19.42	863300
2006-08-24	19.40	19.47	19.25	19.34	367000
2006-08-25	19.27	19.33	19.06	19.23	331400
2006-08-28	19.13	19.48	19.06	19.44	229100
2006-08-29	19.43	19.68	19.24	19.65	319000
2006-08-30	19.65	19.80	19.48	19.80	603900
2006-08-31	19.79	19.88	19.69	19.72	336500
2006-09-01	19.75	19.77	19.54	19.65	212800
2006-09-05	19.48	19.84	19.42	19.83	251800
2006-09-06	19.73	19.81	19.61	19.80	344000
2006-09-07	19.64	19.69	19.35	19.53	365700
2006-09-08	19.47	20.00	19.35	19.96	572400
2006-09-11	19.93	20.00	19.59	19.94	256300
2006-09-12	19.89	20.18	19.80	20.06	430200
2006-09-13	20.01	20.15	19.89	20.06	314800
2006-09-14	19.97	20.61	19.81	20.61	477800
2006-09-15	20.76	21.30	20.71	20.89	972900
2006-09-18	20.90	20.92	20.39	20.46	516200
2006-09-19	20.28	20.67	20.22	20.62	306800
2006-09-20	20.74	21.09	20.56	20.98	568400
2006-09-21	21.13	21.15	20.49	20.71	384800
2006-09-22	20.66	20.66	20.28	20.60	235900
2006-09-25	20.64	21.00	20.37	20.90	249300
2006-09-26	20.87	21.10	20.54	20.59	268700
2006-09-27	20.59	20.88	20.38	20.88	161400
2006-09-28	20.86	20.98	20.61	20.93	207900
2006-09-29	20.94	21.11	20.68	20.68	254200
2006-10-02	20.61	20.72	20.35	20.45	364500
2006-10-03	20.43	20.67	20.35	20.64	510200
2006-10-04	20.57	21.06	20.57	21.01	366800
2006-10-05	21.03	21.23	20.95	21.20	355800
2006-10-06	21.13	21.23	20.90	20.99	243800
2006-10-09	21.04	21.26	20.94	21.13	381000
2006-10-10	21.07	21.30	20.71	20.93	1002900
2006-10-11	20.93	21.01	20.68	20.92	415400
2006-10-12	21.08	21.46	20.96	21.46	442600
2006-10-13	21.46	21.82	21.42	21.55	383500
2006-10-16	21.61	21.90	21.58	21.87	270700
2006-10-17	21.82	21.84	21.50	21.77	250700
2006-10-18	21.61	21.75	21.41	21.48	266200
2006-10-19	21.57	21.76	21.15	21.44	267600
2006-10-20	21.50	21.50	21.10	21.36	151700
2006-10-23	21.22	21.60	21.08	21.60	249900
2006-10-24	21.54	21.56	21.13	21.36	196400
2006-10-25	21.28	21.65	21.28	21.63	170900
2006-10-26	21.66	21.87	21.32	21.87	163200
2006-10-27	21.87	22.04	21.59	21.66	240500
2006-10-30	21.52	22.26	21.35	22.23	243800
2006-10-31	22.24	22.24	21.94	22.22	294000
2006-11-01	22.22	22.22	21.47	21.58	224200
2006-11-02	21.40	21.47	21.07	21.15	202400
2006-11-03	21.05	21.25	20.68	21.00	173200
2006-11-06	21.06	21.18	20.87	21.07	297100
2006-11-07	21.01	21.26	20.82	20.82	204100
2006-11-08	20.64	20.99	19.87	20.86	449400
2006-11-09	21.34	21.59	21.00	21.13	266100
2006-11-10	21.07	21.23	20.84	21.15	165500
2006-11-13	21.19	21.47	21.15	21.38	172600
2006-11-14	21.26	21.42	21.18	21.36	2209500
2006-11-15	21.30	21.52	21.18	21.52	987500
2006-11-16	21.43	21.43	21.23	21.41	389900
2006-11-17	21.46	21.46	21.03	21.27	373000
2006-11-20	21.27	21.47	21.13	21.35	347300
2006-11-21	21.26	21.40	21.16	21.32	391100
2006-11-22	21.32	21.41	21.19	21.38	237100
2006-11-24	21.33	21.41	21.21	21.41	86200
2006-11-27	21.37	21.39	21.03	21.08	339200
2006-11-28	21.08	21.10	20.10	20.62	476000
2006-11-29	20.91	21.28	20.67	20.94	396700
2006-11-30	20.74	21.37	20.73	21.21	643500
2006-12-01	21.21	21.44	20.89	21.39	491200
2006-12-04	21.39	21.52	21.23	21.49	468100
2006-12-05	21.49	21.50	21.28	21.39	486100
2006-12-06	21.32	21.58	21.18	21.46	438100
2006-12-07	21.44	21.57	21.03	21.47	577700
2006-12-08	21.41	21.55	21.24	21.39	490300
2006-12-11	21.40	21.79	21.23	21.71	489300
2006-12-12	21.78	22.00	21.60	21.77	493400
2006-12-13	21.89	21.95	21.69	21.81	753300
2006-12-14	21.77	22.35	21.76	22.30	768200
2006-12-15	22.53	22.53	22.17	22.37	1122500
2006-12-18	22.29	22.32	21.91	22.20	551100
2006-12-19	22.01	22.25	21.86	22.24	534000
2006-12-20	22.25	22.70	22.23	22.70	642600
2006-12-21	22.75	22.87	22.39	22.46	432900
2006-12-22	22.41	22.58	22.25	22.46	180300
2006-12-26	22.39	22.95	22.39	22.90	240600
2006-12-27	22.92	23.14	22.76	23.10	215000
2006-12-28	23.03	23.47	22.98	23.26	654100
2006-12-29	23.28	23.84	23.12	23.73	553500
2007-01-03	23.63	23.76	23.32	23.65	779000
2007-01-04	23.55	23.88	23.41	23.78	394700
2007-01-05	23.67	23.78	23.47	23.78	799800
2007-01-08	23.72	23.99	23.47	23.84	381200
2007-01-09	23.78	24.03	23.62	24.03	365500
2007-01-10	23.94	24.54	23.83	24.54	697200
2007-01-11	24.64	24.90	24.62	24.86	691600
2007-01-12	24.81	24.97	24.64	24.97	508600
2007-01-16	24.73	24.93	24.64	24.93	1061600
2007-01-17	24.57	24.79	24.39	24.79	930400
2007-01-18	24.79	24.95	24.46	24.86	1141600
2007-01-19	24.74	25.32	24.53	25.31	737700
2007-01-22	25.29	25.29	24.70	24.87	394500
2007-01-23	24.94	25.04	24.62	24.73	524700
2007-01-24	24.81	25.04	24.48	25.03	902800
2007-01-25	24.97	25.04	24.68	24.94	525500
2007-01-26	25.03	25.17	24.63	25.14	418800
2007-01-29	25.17	25.30	24.86	25.13	426400
2007-01-30	25.17	25.30	25.01	25.30	384200
2007-01-31	25.20	25.48	25.04	25.22	346300
2007-02-01	25.22	25.41	24.99	25.39	388000
2007-02-02	25.48	25.68	25.22	25.67	231000
2007-02-05	25.63	25.63	25.11	25.28	258000
2007-02-06	25.28	25.68	25.10	25.67	333200
2007-02-07	25.53	26.00	25.44	25.93	2409200
2007-02-08	25.78	25.83	25.25	25.55	1163700
2007-02-09	25.47	25.70	25.20	25.65	1092100
2007-02-12	25.58	25.63	24.58	25.23	1167503
2007-02-13	25.23	25.63	25.13	25.57	502075
2007-02-14	25.44	25.64	24.85	24.92	420820
2007-02-15	24.94	25.28	24.63	25.20	471500
2007-02-16	25.20	25.23	24.74	25.05	442000
2007-02-20	24.82	25.37	23.65	25.26	786800
2007-02-21	25.20	25.28	25.02	25.18	336800
2007-02-22	25.09	25.09	24.68	25.00	424200
2007-02-23	24.90	24.90	24.47	24.49	592400
2007-02-26	24.43	24.52	23.66	24.15	664015
2007-02-27	23.66	23.66	21.81	22.67	1418100
2007-02-28	22.78	23.64	22.49	23.20	927300
2007-03-01	22.20	23.34	21.82	23.03	788543
2007-03-02	22.78	22.78	22.30	22.39	608700
2007-03-05	22.11	22.35	21.08	21.12	1015600
2007-03-06	21.39	22.47	21.39	22.41	912700
2007-03-07	22.31	22.39	21.90	21.94	906700
2007-03-08	22.08	22.44	22.03	22.13	565400
2007-03-09	22.53	22.84	22.35	22.52	532700
2007-03-12	22.27	22.77	22.12	22.58	535300
2007-03-13	22.46	22.46	21.74	21.88	474100
2007-03-14	21.81	22.17	21.53	22.00	560400
2007-03-15	22.02	22.48	22.01	22.38	492200
2007-03-16	22.37	22.42	21.51	21.61	1392400
2007-03-19	21.83	22.14	21.70	21.87	410900
2007-03-20	21.80	22.47	21.65	22.37	405800
2007-03-21	22.42	22.96	21.86	22.89	444400
2007-03-22	23.01	23.22	22.77	23.11	462600
2007-03-23	23.03	23.07	22.85	22.92	185700
2007-03-26	22.89	23.09	22.53	22.84	466500
2007-03-27	22.73	22.84	22.34	22.60	806400
2007-03-28	22.57	23.24	22.50	23.11	1420500
2007-03-29	23.25	23.25	22.52	22.93	519000
2007-03-30	22.97	23.23	22.79	23.16	494200
2007-04-02	23.31	23.49	23.12	23.44	327600
2007-04-03	23.48	23.82	23.41	23.68	609200
2007-04-04	23.78	23.90	23.60	23.89	425400
2007-04-05	23.92	24.07	23.88	23.99	388400
2007-04-09	23.92	24.07	23.76	23.85	633600
2007-04-10	23.81	24.06	23.79	23.89	794500
2007-04-11	23.89	23.96	23.50	23.56	911900
2007-04-12	23.47	23.66	23.34	23.51	458200
2007-04-13	23.48	23.62	23.34	23.62	758500
2007-04-16	23.65	23.91	23.65	23.78	567400
2007-04-17	23.20	23.69	23.13	23.52	597400
2007-04-18	23.06	23.54	23.06	23.39	547100
2007-04-19	23.23	23.43	23.13	23.22	470900
2007-04-20	23.68	23.72	23.39	23.69	588400
2007-04-23	23.61	23.98	23.52	23.85	334710
2007-04-24	23.85	23.91	23.28	23.48	290900
2007-04-25	23.84	23.87	23.28	23.61	195800
2007-04-26	23.52	23.54	23.15	23.33	338800
2007-04-27	23.31	23.36	22.98	23.14	271200
2007-04-30	23.09	23.11	22.04	22.13	530000
2007-05-01	22.16	22.55	21.99	22.31	592800
2007-05-02	22.30	23.00	22.30	22.87	394300
2007-05-03	22.83	23.12	22.80	22.97	472000
2007-05-04	23.07	23.37	23.03	23.31	371300
2007-05-07	23.44	23.77	23.35	23.50	545600
2007-05-08	23.30	23.61	23.16	23.55	342900
2007-05-09	23.45	23.75	23.32	23.63	336600
2007-05-10	23.54	23.63	22.51	22.52	758100
2007-05-11	22.80	23.38	22.73	23.22	326300
2007-05-14	23.16	23.42	22.97	23.12	792800
2007-05-15	23.07	23.18	22.06	22.27	643700
2007-05-16	22.27	22.34	21.64	21.84	624100
2007-05-17	21.90	22.01	21.09	21.25	815540
2007-05-18	21.23	21.30	20.85	21.08	798860
2007-05-21	21.07	21.50	20.98	21.26	631900
2007-05-22	21.55	21.72	21.18	21.62	397921
2007-05-23	21.73	22.25	21.45	21.48	573500
2007-05-24	21.42	21.52	20.90	21.32	692700
2007-05-25	21.32	21.84	21.32	21.62	403400
2007-05-29	22.17	22.63	22.06	22.34	613852
2007-05-30	22.17	22.79	22.13	22.66	466300
2007-05-31	22.68	22.97	22.39	22.78	625100
2007-06-01	22.92	23.15	22.58	22.72	692000
2007-06-04	22.60	23.06	22.60	22.76	261400
2007-06-05	22.61	22.74	22.31	22.37	534700
2007-06-06	22.20	22.41	21.98	22.38	453100
2007-06-07	22.29	22.29	21.61	21.68	413000
2007-06-08	21.57	21.90	21.23	21.89	361100
2007-06-11	21.81	22.15	21.52	21.79	332000
2007-06-12	21.77	21.83	21.33	21.46	597700
2007-06-13	21.53	21.94	21.45	21.68	404700
2007-06-14	21.60	21.77	21.33	21.48	412800
2007-06-15	22.22	22.29	21.70	21.87	810300
2007-06-18	21.88	22.00	21.67	21.68	629000
2007-06-19	21.56	21.58	21.35	21.54	481300
2007-06-20	21.55	21.56	20.81	20.81	408600
2007-06-21	20.50	20.85	20.19	20.64	726200
2007-06-22	20.62	20.78	20.34	20.38	849200
2007-06-25	20.23	20.38	19.76	20.08	806200
2007-06-26	20.07	20.18	19.49	19.82	716400
2007-06-27	19.63	20.35	19.48	20.12	675900
2007-06-28	20.11	20.45	19.84	19.90	459900
2007-06-29	20.00	20.35	19.58	19.72	628400
2007-07-02	19.88	20.81	19.88	20.81	462400
2007-07-03	20.81	20.98	20.67	20.78	206800
2007-07-05	20.87	21.20	20.66	20.91	360000
2007-07-06	20.86	21.13	20.69	20.91	322600
2007-07-09	20.95	21.05	20.67	20.84	324200
2007-07-10	21.52	21.52	20.01	20.08	426900
2007-07-11	20.00	20.25	19.85	20.18	467300
2007-07-12	20.32	20.34	19.99	20.32	757000
2007-07-13	20.27	20.44	19.99	20.41	284600
2007-07-16	20.57	20.76	20.39	20.48	631200
2007-07-17	19.97	20.13	19.72	19.87	521800
2007-07-18	19.68	19.75	19.24	19.51	551900
2007-07-19	19.61	19.68	19.43	19.54	241600
2007-07-20	19.47	19.58	18.70	18.85	653400
2007-07-23	18.92	19.05	18.71	18.74	611800
2007-07-24	18.71	18.74	17.88	18.00	769900
2007-07-25	18.17	18.55	17.77	18.10	579700
2007-07-26	17.82	18.38	17.48	17.75	957900
2007-07-27	17.28	17.79	17.00	17.07	1070200
2007-07-30	17.03	17.42	16.69	17.22	1071300
2007-07-31	17.40	17.61	16.49	16.75	1250200
2007-08-01	16.60	16.77	15.72	16.63	1112000
2007-08-02	16.87	18.42	16.87	17.78	1422300
2007-08-03	17.00	17.83	16.88	16.88	1131100
2007-08-06	17.75	18.22	16.72	18.17	1149500
2007-08-07	18.17	18.46	17.41	18.05	890600
2007-08-08	18.30	19.38	17.72	19.15	1163200
2007-08-09	18.68	19.92	18.27	19.55	829900
2007-08-10	19.19	19.83	18.75	19.00	839500
2007-08-13	19.38	19.38	18.51	18.71	450400
2007-08-14	18.59	18.69	17.85	17.88	584200
2007-08-15	17.80	18.54	17.30	17.35	831400
2007-08-16	17.37	18.77	17.31	18.61	1164900
2007-08-17	18.61	19.92	18.61	19.22	1214200
2007-08-20	19.35	19.92	19.08	19.58	503100
2007-08-21	19.37	19.92	19.35	19.87	514200
2007-08-22	19.92	20.21	19.43	19.88	549500
2007-08-23	20.01	20.01	19.39	19.44	371400
2007-08-24	19.41	19.87	19.20	19.77	354500
2007-08-27	19.75	19.78	19.18	19.22	298000
2007-08-28	19.09	19.19	18.42	18.43	408700
2007-08-29	18.53	19.23	18.48	19.19	425500
2007-08-30	19.04	19.61	18.96	19.33	358800
2007-08-31	20.35	20.35	19.54	19.71	449700
2007-09-04	19.55	19.71	19.39	19.39	740400
2007-09-05	19.35	19.38	18.65	19.00	572300
2007-09-06	19.02	19.36	18.44	19.08	407400
2007-09-07	18.71	18.85	18.40	18.61	582300
2007-09-10	18.76	18.76	17.97	18.30	529200
2007-09-11	18.43	19.00	18.43	19.00	658500
2007-09-12	18.94	19.47	18.73	19.31	575600
2007-09-13	19.38	19.87	19.06	19.75	444900
2007-09-14	19.55	20.09	19.33	20.09	324200
2007-09-17	20.00	20.27	19.66	20.10	608800
2007-09-18	20.17	21.25	19.79	21.19	881000
2007-09-19	21.22	22.05	21.11	21.58	2718900
2007-09-20	21.41	21.49	20.96	21.14	1010400
2007-09-21	21.34	22.15	21.15	21.55	4165800
2007-09-24	21.57	21.70	21.26	21.41	1018500
2007-09-25	21.17	21.49	20.88	21.31	611700
2007-09-26	21.41	21.53	21.05	21.30	487200
2007-09-27	21.36	21.65	21.32	21.47	562200
2007-09-28	21.41	21.54	21.14	21.38	654700
2007-10-01	21.33	21.93	21.32	21.88	570100
2007-10-02	22.08	22.41	21.98	22.34	390700
2007-10-03	22.17	22.33	21.84	22.09	266600
2007-10-04	22.13	22.21	21.74	21.97	335000
2007-10-05	22.25	22.40	21.89	22.29	669800
2007-10-08	21.61	21.87	21.53	21.62	637100
2007-10-09	21.09	21.81	21.09	21.81	696500
2007-10-10	21.82	21.96	21.60	21.72	583800
2007-10-11	21.76	22.29	21.64	21.83	689800
2007-10-12	21.82	22.05	21.69	21.93	510600
2007-10-15	21.86	22.02	21.52	21.67	519400
2007-10-16	21.65	21.75	21.46	21.68	421000
2007-10-17	21.93	21.95	21.21	21.91	821400
2007-10-18	21.59	21.68	21.13	21.41	778500
2007-10-19	21.41	21.45	20.66	20.78	850100
2007-10-22	20.72	21.62	20.33	21.58	598800
2007-10-23	21.80	21.84	21.26	21.66	454900
2007-10-24	21.55	21.60	20.79	21.45	448300
2007-10-25	21.51	21.81	20.94	21.58	688700
2007-10-26	21.89	21.96	21.26	21.54	666800
2007-10-29	21.60	21.82	21.38	21.57	586400
2007-10-30	21.52	21.82	21.49	21.72	322200
2007-10-31	21.94	21.98	20.95	21.73	737100
2007-11-01	21.13	21.48	19.77	19.77	854200
2007-11-02	19.99	20.18	18.61	19.30	945300
2007-11-05	19.37	19.37	18.97	19.12	630407
2007-11-06	18.96	20.01	18.94	19.74	1003300
2007-11-07	19.46	19.64	18.92	18.92	880300
2007-11-08	19.12	19.90	18.92	19.85	796010
2007-11-09	19.62	19.94	19.20	19.70	737330
2007-11-12	19.65	20.36	19.65	20.00	706649
2007-11-13	20.15	20.99	20.15	20.99	524592
2007-11-14	21.07	21.26	20.25	20.37	510992
2007-11-15	20.35	21.02	19.95	21.02	919100
2007-11-16	21.07	21.22	19.97	20.25	902358
2007-11-19	20.07	20.38	19.49	20.00	748727
2007-11-20	20.40	22.71	19.38	19.85	859353
2007-11-21	19.73	20.25	19.40	20.01	644979
2007-11-23	20.20	20.60	20.16	20.47	217900
2007-11-26	20.46	20.49	19.27	19.29	753550
2007-11-27	19.34	20.14	19.24	20.12	899300
2007-11-28	20.38	21.29	20.38	21.21	766518
2007-11-29	21.20	21.44	20.74	21.21	440900
2007-11-30	21.32	21.81	21.15	21.41	976395
2007-12-03	21.10	21.55	21.00	21.40	458600
2007-12-04	21.27	21.32	20.81	20.98	507711
2007-12-05	21.52	21.75	21.11	21.61	519292
2007-12-06	21.61	22.72	21.52	22.72	752838
2007-12-07	22.74	23.26	22.55	23.04	571409
2007-12-10	23.05	23.44	22.67	23.38	408536
2007-12-11	23.45	23.90	22.11	22.11	946717
2007-12-12	22.04	22.11	21.52	21.91	3997580
2007-12-13	21.60	21.95	21.24	21.76	1407100
2007-12-14	21.36	22.07	21.10	21.20	793200
2007-12-17	21.11	21.11	19.87	20.32	920630
2007-12-18	20.53	21.69	20.12	21.58	1110059
2007-12-19	21.46	22.09	21.14	21.99	1031158
2007-12-20	22.18	22.23	21.89	22.21	1127475
2007-12-21	22.29	22.70	22.20	22.65	1494860
2007-12-24	22.72	23.43	22.69	23.43	378600
2007-12-26	23.15	23.47	22.77	23.41	635500
2007-12-27	23.41	23.41	22.55	22.66	523071
2007-12-28	22.56	23.01	22.27	22.33	373184
2007-12-31	22.25	22.43	21.57	21.98	941290
2008-01-02	21.90	22.48	21.76	22.30	831460
2008-01-03	22.30	22.51	21.55	21.67	753062
2008-01-04	21.42	21.44	20.50	20.76	677706
2008-01-07	20.94	21.46	20.59	21.18	859393
2008-01-08	21.25	21.53	19.84	19.95	1192204
2008-01-09	19.72	20.45	19.20	20.33	1158930
2008-01-10	20.14	21.15	19.93	20.67	1133847
2008-01-11	20.53	21.01	19.97	20.37	702450
2008-01-14	20.55	20.83	19.94	20.70	535900
2008-01-15	20.45	20.58	20.05	20.09	899991
2008-01-16	20.00	20.73	19.87	20.38	1142137
2008-01-17	20.41	20.41	19.47	19.52	891865
2008-01-18	19.53	19.88	18.67	19.16	993422
2008-01-22	18.37	19.84	17.46	19.62	889045
2008-01-23	19.19	21.90	18.90	21.55	1271604
2008-01-24	21.80	21.92	20.45	20.88	775094
2008-01-25	21.14	21.27	20.00	20.46	751557
2008-01-28	20.46	21.68	20.12	21.68	742176
2008-01-29	21.77	21.96	21.08	21.63	820661
2008-01-30	21.39	22.12	20.89	20.91	777954
2008-01-31	20.67	21.97	20.51	21.70	730825
2008-02-01	21.83	22.10	21.29	21.95	749963
2008-02-04	21.93	21.96	21.04	21.89	508293
2008-02-05	21.44	21.76	20.77	20.77	571370
2008-02-06	21.01	21.29	20.40	20.42	575200
2008-02-07	20.47	21.20	20.16	21.20	652898
2008-02-08	21.15	21.35	20.17	20.56	603039
2008-02-11	20.48	20.60	19.87	20.07	425748
2008-02-12	20.16	20.80	20.07	20.56	456055
2008-02-13	20.73	20.97	20.23	20.78	422100
2008-02-14	20.79	20.83	19.98	20.05	690924
2008-02-15	20.35	20.60	19.98	20.55	1133952
2008-02-19	20.87	20.95	20.35	20.65	736252
2008-02-20	20.54	21.18	20.38	21.18	564508
2008-02-21	20.94	21.12	20.80	20.98	4513850
2008-02-22	20.83	21.26	20.83	21.26	2388238
2008-02-25	21.30	21.39	20.71	21.39	2052591
2008-02-26	21.27	21.42	20.93	21.22	1307816
2008-02-27	20.83	21.41	20.83	21.06	888510
2008-02-28	21.00	21.11	20.64	20.83	774268
2008-02-29	20.89	21.01	17.62	20.62	2344804
2008-03-03	20.28	20.99	19.95	20.85	1159233
2008-03-04	20.43	21.06	20.28	20.80	1146387
2008-03-05	20.99	21.19	20.58	20.88	911387
2008-03-06	20.68	20.83	19.76	19.83	1182288
2008-03-07	19.58	20.80	19.47	20.64	1224372
2008-03-10	20.75	20.89	20.37	20.71	1235691
2008-03-11	21.34	22.17	21.06	22.17	2248577
2008-03-12	22.20	22.20	21.37	21.38	1205480
2008-03-13	21.17	22.41	21.04	22.28	1767624
2008-03-14	22.28	22.66	21.32	22.23	1818649
2008-03-17	21.69	22.38	21.47	21.72	2400947
2008-03-18	22.21	23.03	21.97	23.03	2188817
2008-03-19	23.15	23.18	22.27	22.27	1427697
2008-03-20	22.45	23.60	22.45	23.47	2393616
2008-03-24	23.62	24.43	23.49	24.13	1820869
2008-03-25	24.20	24.24	23.74	24.04	1455387
2008-03-26	23.71	23.82	23.15	23.47	1182600
2008-03-27	23.47	23.69	22.70	22.70	1125482
2008-03-28	22.82	23.49	22.53	22.95	1103411
2008-03-31	22.86	23.50	22.84	22.97	1184346
2008-04-01	23.38	23.91	23.16	23.91	1338872
2008-04-02	23.85	24.02	23.22	23.75	1258010
2008-04-03	23.47	24.24	23.30	24.08	1549101
2008-04-04	24.26	24.29	23.66	23.83	794354
2008-04-07	23.95	24.12	23.46	23.63	1230069
2008-04-08	23.63	23.73	23.26	23.47	1331399
2008-04-09	23.46	23.55	23.02	23.10	923560
2008-04-10	23.15	23.59	22.92	23.21	832780
2008-04-11	22.90	23.07	22.65	22.71	649000
2008-04-14	22.66	23.00	22.37	22.47	865687
2008-04-15	22.66	23.04	22.49	22.86	1055062
2008-04-16	22.78	23.55	22.63	23.53	1015727
2008-04-17	23.38	23.51	23.14	23.49	581891
2008-04-18	23.89	23.94	23.25	23.40	577040
2008-04-21	23.26	23.40	22.83	23.00	517581
2008-04-22	22.80	23.12	22.59	22.79	1193437
2008-04-23	22.92	23.78	22.69	23.56	945258
2008-04-24	23.53	24.24	23.40	24.24	741674
2008-04-25	24.20	24.31	23.78	24.20	662754
2008-04-28	24.18	24.24	23.72	24.14	468740
2008-04-29	24.08	24.13	23.57	23.61	791077
2008-04-30	23.84	23.95	23.04	23.21	744709
2008-05-01	23.22	24.10	23.15	24.02	483105
2008-05-02	24.12	24.18	23.36	23.41	573404
2008-05-05	23.48	23.52	23.08	23.31	538035
2008-05-06	22.93	23.74	22.62	22.76	945969
2008-05-07	22.59	22.64	21.47	21.68	1260020
2008-05-08	21.81	22.46	21.62	22.05	1158732
2008-05-09	21.99	22.14	21.71	22.03	818391
2008-05-12	21.87	22.13	21.57	22.11	825520
2008-05-13	22.04	22.11	21.64	22.09	978010
2008-05-14	22.06	22.20	21.89	22.00	646470
2008-05-15	22.08	22.22	21.68	22.21	641974
2008-05-16	22.29	22.36	21.90	22.25	783805
2008-05-19	22.16	22.29	21.96	22.23	862181
2008-05-20	22.05	22.23	21.90	22.13	727946
2008-05-21	22.11	22.29	21.41	21.46	811263
2008-05-22	21.58	21.58	21.12	21.15	777419
2008-05-23	20.94	21.37	20.85	21.26	604417
2008-05-27	21.26	21.80	21.19	21.53	509466
2008-05-28	21.57	21.79	21.27	21.42	475955
2008-05-29	21.34	21.83	21.32	21.71	811827
2008-05-30	21.70	21.70	21.21	21.53	617708
2008-06-02	21.49	21.49	20.99	21.24	970921
2008-06-03	20.60	20.91	20.39	20.44	2449696
2008-06-04	20.23	21.20	20.16	21.01	14670435
2008-06-05	20.92	20.97	20.50	20.94	2289221
2008-06-06	20.68	20.84	20.11	20.14	1676573
2008-06-09	20.32	20.41	19.65	19.68	1293800
2008-06-10	19.34	20.34	19.00	20.22	1707141
2008-06-11	20.03	20.12	19.64	19.82	1599274
2008-06-12	20.16	20.29	19.91	20.18	2050697
2008-06-13	20.17	20.49	19.79	20.49	897154
2008-06-16	20.63	20.69	20.43	20.60	2327713
2008-06-17	20.59	20.60	19.92	19.93	1917818
2008-06-18	19.94	19.94	19.46	19.69	1605315
2008-06-19	19.68	20.15	19.52	20.06	2045878
2008-06-20	20.00	20.58	19.73	20.29	3423813
2008-06-23	20.32	20.53	19.72	19.72	1389556
2008-06-24	19.58	20.10	19.31	19.76	1172739
2008-06-25	19.77	20.47	19.65	19.93	1614093
2008-06-26	19.67	19.80	19.28	19.35	2080864
2008-06-27	19.42	19.54	18.62	19.04	2593616
2008-06-30	19.05	19.17	18.73	18.93	1190258
2008-07-01	18.75	19.65	18.69	19.57	1472059
2008-07-02	19.37	20.05	19.09	19.11	1007563
2008-07-03	19.32	19.45	19.00	19.21	619752
2008-07-07	19.29	19.53	18.90	19.09	1671977
2008-07-08	19.19	20.67	18.74	20.50	2240394
2008-07-09	20.49	20.88	18.81	18.91	2075523
2008-07-10	18.92	19.90	18.80	19.43	1665390
2008-07-11	19.36	20.13	18.94	19.74	1269892
2008-07-14	19.96	20.11	18.80	18.86	1376133
2008-07-15	18.69	19.68	18.42	18.84	1632589
2008-07-16	18.56	19.90	18.24	19.82	1770203
2008-07-17	19.83	20.11	19.17	19.91	1333266
2008-07-18	19.56	20.05	18.63	19.93	1031000
2008-07-21	19.80	20.20	19.37	20.19	1380432
2008-07-22	20.00	20.57	19.78	20.53	2080864
2008-07-23	20.35	20.83	20.11	20.54	1966159
2008-07-24	20.40	20.40	19.22	19.34	1378500
2008-07-25	19.50	20.11	19.35	20.05	1263035
2008-07-28	19.89	20.34	19.59	19.77	1057639
2008-07-29	19.92	20.85	19.72	20.78	1737332
2008-07-30	20.84	20.87	19.48	20.32	1648502
2008-07-31	20.11	20.55	19.64	20.40	2865422
2008-08-01	20.58	20.58	19.77	20.44	1127002
2008-08-04	20.39	20.68	20.09	20.42	1083439
2008-08-05	20.59	21.56	20.41	21.49	1791592
2008-08-06	21.51	21.51	20.60	20.92	1318901
2008-08-07	20.72	20.72	19.51	19.75	1545561
2008-08-08	19.86	20.72	19.53	20.72	1726822
2008-08-11	20.51	21.68	20.50	21.43	1661352
2008-08-12	21.24	21.54	20.94	21.27	1920285
2008-08-13	21.27	21.80	21.05	21.56	1522748
2008-08-14	21.08	22.19	21.08	22.02	1474873
2008-08-15	22.15	22.47	21.44	21.80	1103544
2008-08-18	21.87	22.07	21.28	21.55	1326396
2008-08-19	21.11	21.34	20.77	20.94	1452983
2008-08-20	20.97	21.41	20.53	20.95	1262996
2008-08-21	20.78	20.88	20.30	20.61	1127099
2008-08-22	20.86	21.31	20.56	21.19	1318880
2008-08-25	21.00	21.05	20.53	20.62	738719
2008-08-26	20.69	21.37	20.27	20.68	663976
2008-08-27	20.70	20.96	20.51	20.77	659938
2008-08-28	20.88	21.44	20.75	21.39	899331
2008-08-29	21.13	21.33	20.93	21.01	696003
2008-09-02	21.46	21.52	20.57	21.02	807112
2008-09-03	20.92	21.41	20.72	21.32	1178556
2008-09-04	21.04	21.25	20.74	20.79	1550572
2008-09-05	20.63	20.84	20.21	20.58	1199366
2008-09-08	21.22	21.50	20.90	21.47	2203121
2008-09-09	21.41	21.66	20.46	20.57	1670107
2008-09-10	20.80	21.44	20.27	21.18	1554763
2008-09-11	20.63	21.19	20.46	21.17	1275579
2008-09-12	20.79	21.58	20.79	21.53	1245261
2008-09-15	20.53	21.81	19.67	20.60	2603250
2008-09-16	20.01	22.07	20.01	21.87	2335960
2008-09-17	21.24	21.61	20.52	20.57	2384379
2008-09-18	21.46	23.38	20.32	23.38	3574965
2008-09-19	23.26	24.21	22.13	24.10	3243613
2008-09-22	23.79	23.98	21.15	21.41	1708173
2008-09-23	21.31	21.78	20.74	21.28	1623567
2008-09-24	21.54	21.59	20.78	20.93	807412
2008-09-25	21.22	22.26	20.78	22.08	996481
2008-09-26	21.35	23.23	21.35	23.08	1138085
2008-09-29	22.64	23.09	20.84	21.37	1595969
2008-09-30	22.06	23.40	21.58	23.10	1536847
2008-10-01	22.34	22.93	22.29	22.62	1018606
2008-10-02	22.49	22.58	21.30	21.39	1616962
2008-10-03	22.02	22.24	20.40	20.42	1636534
2008-10-06	19.52	20.38	18.78	19.68	2200406
2008-10-07	19.79	19.91	18.07	18.08	2532653
2008-10-08	17.30	19.06	17.30	17.84	2215278
2008-10-09	17.95	18.50	15.55	15.55	2981059
2008-10-10	15.28	20.83	14.42	18.41	4845415
2008-10-13	19.79	20.17	18.44	20.08	2153886
2008-10-14	21.29	21.52	17.06	18.59	2110124
2008-10-15	18.21	18.23	15.42	15.61	2232171
2008-10-16	15.76	17.74	15.51	17.62	2725496
2008-10-17	16.82	18.40	16.42	17.39	1553621
2008-10-20	17.45	17.79	16.48	17.52	1000078
2008-10-21	17.20	17.82	16.82	16.90	958291
2008-10-22	16.62	16.88	15.29	15.72	2351221
2008-10-23	15.88	16.18	14.57	15.89	2606109
2008-10-24	14.56	15.40	13.81	14.43	1455390
2008-10-27	14.27	15.43	12.97	13.06	2202251
2008-10-28	13.60	15.86	12.84	15.86	3113897
2008-10-29	15.80	17.39	15.52	16.55	2590845
2008-10-30	17.36	17.40	16.04	17.32	1591142
2008-10-31	17.17	18.58	16.80	18.58	2041930
2008-11-03	18.58	19.00	17.90	18.13	2431702
2008-11-04	17.92	18.93	17.89	18.74	2571746
2008-11-05	18.32	18.40	15.89	15.89	2893401
2008-11-06	15.93	16.94	14.78	14.78	1588138
2008-11-07	14.90	16.16	14.72	16.05	1426200
2008-11-10	16.31	16.48	14.54	14.75	1765554
2008-11-11	14.49	14.96	13.76	14.30	1588573
2008-11-12	13.97	14.63	13.42	13.46	2006089
2008-11-13	13.69	15.95	13.18	15.74	2719080
2008-11-14	15.45	15.75	14.00	14.24	1681558
2008-11-17	14.08	14.72	13.68	13.98	1447579
2008-11-18	14.03	14.17	12.98	13.84	1907998
2008-11-19	13.49	13.95	11.63	11.93	2440785
2008-11-20	11.66	12.57	10.08	10.53	3243279
2008-11-21	10.44	12.09	10.13	11.63	4637933
2008-11-24	12.23	13.24	10.98	13.24	4130238
2008-11-25	13.47	13.57	12.00	13.57	3104596
2008-11-26	12.91	13.64	12.53	13.64	2805283
2008-11-28	13.36	14.10	13.08	13.50	1819668
2008-12-01	13.33	13.33	9.52	9.96	3490871
2008-12-02	10.14	11.63	10.14	11.52	4833196
2008-12-03	11.17	11.73	10.51	11.32	4433334
2008-12-04	11.06	11.94	10.76	11.12	4942814
2008-12-05	10.92	12.23	10.76	11.99	4907778
2008-12-08	12.61	13.00	12.15	12.87	3905875
2008-12-09	12.77	13.39	11.63	11.70	3972230
2008-12-10	11.86	13.56	11.86	13.48	3034453
2008-12-11	12.96	13.43	10.98	11.18	5648987
2008-12-12	10.86	12.82	10.86	12.77	4790344
2008-12-15	12.84	12.84	11.51	12.09	2638660
2008-12-16	12.36	14.52	12.15	14.52	5091019
2008-12-17	14.22	15.52	12.99	15.11	3324986
2008-12-18	15.08	15.35	13.65	13.72	3567617
2008-12-19	14.02	15.20	14.02	15.16	2747848
2008-12-22	15.23	15.72	14.17	14.33	2850325
2008-12-23	15.21	15.93	14.44	15.70	1948704
2008-12-24	15.79	16.33	15.53	16.26	491897
2008-12-26	16.38	16.53	15.81	16.49	829303
2008-12-29	16.47	16.54	15.30	15.51	1474262
2008-12-30	15.69	16.43	15.52	16.27	1484562
2008-12-31	16.29	17.59	16.16	17.37	2162183
2009-01-02	17.41	17.86	15.88	15.92	1398668
2009-01-05	15.60	15.72	14.64	15.31	2243972
2009-01-06	15.82	16.50	15.09	16.37	2609216
2009-01-07	15.77	16.44	15.51	15.59	2088821
2009-01-08	15.27	15.93	15.20	15.84	1642491
2009-01-09	15.84	15.97	15.01	15.11	2131921
2009-01-12	15.38	15.38	14.20	14.42	2020174
2009-01-13	14.52	15.12	14.22	14.96	1769640
2009-01-14	14.52	14.73	13.96	14.10	2429666
2009-01-15	14.10	15.25	13.49	14.96	2438756
2009-01-16	15.33	15.93	14.72	15.82	3133226
2009-01-20	15.07	15.39	13.64	13.70	3880981
2009-01-21	14.16	15.61	13.14	15.45	3038114
2009-01-22	14.63	16.08	14.60	15.12	3027515
2009-01-23	14.57	15.70	14.36	15.68	1791797
2009-01-26	15.68	16.27	15.29	15.98	1636944
2009-01-27	16.04	16.50	15.89	16.47	1303266
2009-01-28	16.64	17.88	16.45	17.69	2482938
2009-01-29	17.37	17.44	15.99	16.08	2301544
2009-01-30	16.50	16.72	15.47	15.68	2962446
2009-02-02	15.35	16.83	15.25	16.71	2035498
2009-02-03	16.89	17.33	16.20	17.10	2190812
2009-02-04	16.56	16.65	16.04	16.06	6685723
2009-02-05	15.96	16.48	15.53	15.98	3119799
2009-02-06	16.10	16.77	15.90	16.75	3273086
2009-02-09	16.20	16.72	16.09	16.67	1553577
2009-02-10	16.50	16.61	15.04	15.20	3161011
2009-02-11	15.41	15.51	14.33	15.35	3004642
2009-02-12	15.22	15.23	13.70	14.87	3586626
2009-02-13	14.84	15.10	14.20	14.23	2676304
2009-02-17	13.57	13.80	13.09	13.27	2613452
2009-02-18	13.46	13.65	12.76	13.32	1945991
2009-02-19	13.31	13.79	12.34	12.48	2636954
2009-02-20	12.02	13.42	11.70	13.31	3607194
2009-02-23	13.54	13.54	12.10	12.19	3239720
2009-02-24	12.51	13.89	12.27	13.79	3983449
2009-02-25	13.47	13.70	12.54	13.09	3764997
2009-02-26	13.41	13.58	12.31	12.44	2855117
2009-02-27	12.14	12.88	12.14	12.23	2897777
2009-03-02	11.85	11.96	11.16	11.27	4069007
2009-03-03	11.38	11.90	10.90	11.44	3461656
2009-03-04	11.54	12.29	11.37	12.02	2693676
2009-03-05	11.32	11.80	10.95	11.16	3064033
2009-03-06	11.42	11.45	10.35	11.04	3538385
2009-03-09	10.79	11.30	10.64	11.24	2250781
2009-03-10	11.69	12.78	11.48	12.78	4860229
2009-03-11	12.78	13.14	12.26	12.71	3365610
2009-03-12	12.91	13.64	12.26	13.52	2898913
2009-03-13	13.39	13.59	12.40	13.04	2183997
2009-03-16	12.99	13.32	12.02	12.02	2963407
2009-03-17	12.29	13.16	11.70	13.15	3360170
2009-03-18	13.00	14.07	12.48	14.02	3295166
2009-03-19	14.02	14.54	13.16	13.19	2477474
2009-03-20	13.31	13.53	12.39	12.44	2700799
2009-03-23	12.98	15.02	12.65	15.00	5200657
2009-03-24	14.57	15.06	13.54	13.73	4419185
2009-03-25	13.87	14.25	12.74	13.90	3604022
2009-03-26	13.95	14.30	13.28	14.08	3465064
2009-03-27	13.57	13.84	13.16	13.21	2492062
2009-03-30	12.91	13.09	12.61	12.67	2459969
2009-03-31	13.10	13.74	12.75	13.59	4780729
2009-04-01	13.18	13.77	12.93	13.52	3004012
2009-04-02	13.97	14.49	13.49	14.31	4040828
2009-04-03	14.29	15.48	13.79	15.45	3709526
2009-04-06	15.13	15.58	14.66	15.29	2539239
2009-04-07	14.88	14.96	13.90	13.93	3065263
2009-04-08	14.15	14.64	13.76	14.22	2719106
2009-04-09	14.81	16.12	14.47	16.06	4347826
2009-04-13	15.87	16.78	15.52	16.48	3278377
2009-04-14	16.22	16.31	15.67	15.83	6942227
2009-04-15	15.58	16.57	15.27	16.39	5494657
2009-04-16	16.60	17.28	15.88	16.73	5359843
2009-04-17	16.68	16.89	15.90	16.31	2985994
2009-04-20	15.65	15.82	14.32	14.39	4757238
2009-04-21	14.31	15.92	14.02	15.72	5771501
2009-04-22	15.32	16.11	14.95	15.25	4169199
2009-04-23	15.46	15.95	14.86	15.69	3162866
2009-04-24	15.75	16.92	15.50	16.48	4013560
2009-04-27	15.95	16.37	15.20	15.67	3303784
2009-04-28	15.34	16.46	15.34	16.03	1957520
2009-04-29	16.32	16.91	16.10	16.61	2683452
2009-04-30	16.80	16.91	15.76	15.89	3051285
2009-05-01	15.97	15.97	14.85	14.99	2814851
2009-05-04	15.42	15.96	15.02	15.91	4139670
2009-05-05	15.65	15.72	15.20	15.37	2665418
2009-05-06	15.74	15.91	14.94	15.56	2841760
2009-05-07	15.99	15.99	14.40	14.81	3048164
2009-05-08	15.16	15.95	14.70	15.94	3337795
2009-05-11	15.42	15.60	14.84	14.90	2910291
2009-05-12	15.00	15.62	14.55	15.25	2453739
2009-05-13	14.74	14.89	13.96	14.08	3037510
2009-05-14	14.23	14.76	13.92	14.56	2533038
2009-05-15	14.36	14.56	13.55	13.78	3048086
2009-05-18	14.12	15.01	13.90	14.97	3497104
2009-05-19	14.79	14.97	14.43	14.60	1565988
2009-05-20	14.79	15.05	14.56	14.65	2440604
2009-05-21	14.37	14.97	14.28	14.91	2160744
2009-05-22	15.01	15.25	14.69	14.70	1396743
2009-05-26	14.51	15.75	14.51	15.74	2487002
2009-05-27	15.61	15.80	15.06	15.23	2701593
2009-05-28	15.55	15.78	14.97	15.71	1685357
2009-05-29	15.76	16.23	15.51	16.23	2146843
2009-06-01	16.60	17.34	16.38	16.90	2530268
2009-06-02	17.04	17.14	16.63	16.92	1546621
2009-06-03	16.73	16.97	16.53	16.96	1172273
2009-06-04	17.08	17.69	16.77	17.52	1805766
2009-06-05	17.80	17.80	17.17	17.40	1412201
2009-06-08	17.39	17.49	17.08	17.22	1180728
2009-06-09	17.42	17.50	17.00	17.25	841696
2009-06-10	17.40	17.42	16.43	16.97	2201112
2009-06-11	16.99	17.21	16.55	16.57	1228092
2009-06-12	16.41	17.00	16.37	16.99	1756628
2009-06-15	16.76	16.85	15.99	16.22	1972203
2009-06-16	16.35	16.66	15.80	16.14	1009076
2009-06-17	16.12	16.58	15.89	16.19	1555540
2009-06-18	16.17	16.50	16.02	16.37	1263694
2009-06-19	16.71	16.74	15.90	16.21	2114762
2009-06-22	16.05	16.20	15.47	15.51	2049649
2009-06-23	15.74	15.92	15.49	15.53	1382291
2009-06-24	15.76	16.09	15.62	16.07	1552584
2009-06-25	15.84	16.41	15.73	16.40	1639602
2009-06-26	16.28	16.42	15.26	15.32	12346530
2009-06-29	15.51	15.91	15.44	15.79	2907718
2009-06-30	15.74	16.02	15.61	15.82	1257905
2009-07-01	15.89	16.51	15.74	16.42	1594518
2009-07-02	16.20	16.20	15.72	15.80	2466531
2009-07-06	15.73	15.99	15.35	15.98	2605015
2009-07-07	15.95	16.13	15.24	15.28	2338175
2009-07-08	15.03	15.19	14.67	14.98	2008225
2009-07-09	15.28	15.28	14.63	14.65	1654176
2009-07-10	14.60	15.19	14.55	15.07	1884245
2009-07-13	15.13	15.85	14.95	15.85	2909853
2009-07-14	15.68	15.99	15.40	15.88	1230977
2009-07-15	16.02	16.37	15.72	16.22	1763712
2009-07-16	15.98	16.29	15.71	16.22	988116
2009-07-17	16.20	16.21	15.75	15.92	1234788
2009-07-20	16.02	16.28	15.93	16.27	1253674
2009-07-21	16.28	16.34	15.93	16.23	935798
2009-07-22	16.15	16.55	15.98	16.43	1060740
2009-07-23	16.47	16.98	16.25	16.86	2020012
2009-07-24	16.71	16.88	16.48	16.86	545683
2009-07-27	16.91	17.19	16.64	17.18	1205361
2009-07-28	16.93	17.47	16.92	17.39	1215366
2009-07-29	17.23	17.43	17.12	17.28	818636
2009-07-30	17.48	17.98	17.46	17.65	1301220
2009-07-31	17.78	18.27	17.55	18.09	1255552
2009-08-03	18.26	18.41	17.93	18.22	1407396
2009-08-04	18.04	19.72	18.03	19.69	2871425
2009-08-05	19.54	20.54	19.19	20.45	2663708
2009-08-06	20.71	21.18	20.07	20.45	2437433
2009-08-07	20.78	21.45	20.47	21.15	2036280
2009-08-10	20.92	21.15	19.88	20.02	1567867
2009-08-11	20.00	20.00	19.28	19.30	1723987
2009-08-12	19.39	19.82	18.59	18.67	2240408
2009-08-13	18.70	18.88	18.17	18.27	1981150
2009-08-14	18.33	18.75	17.58	18.74	2926624
2009-08-17	18.09	18.27	17.78	17.83	1741705
2009-08-18	18.00	18.12	17.65	17.96	1308877
2009-08-19	17.68	17.79	17.49	17.73	1069035
2009-08-20	17.75	18.63	17.71	18.62	1020442
2009-08-21	18.86	19.46	18.66	19.06	1384215
2009-08-24	19.30	19.37	18.85	19.01	1252076
2009-08-25	19.23	19.32	18.96	19.09	1307004
2009-08-26	19.08	19.25	18.78	19.06	1111817
2009-08-27	19.76	20.04	19.15	20.00	1624881
2009-08-28	20.04	20.23	19.45	19.62	1340266
2009-08-31	19.40	19.67	19.24	19.44	1410489
2009-09-01	19.43	19.51	18.54	18.56	2040199
2009-09-02	18.47	18.47	18.06	18.06	1314351
2009-09-03	18.30	18.30	17.87	18.25	1361538
2009-09-04	18.15	18.59	17.85	18.58	1022054
2009-09-08	18.70	19.02	18.62	19.01	1125853
2009-09-09	19.01	19.32	18.66	19.17	1369643
2009-09-10	18.53	18.73	18.37	18.73	5596482
2009-09-11	18.71	18.82	18.53	18.80	2204110
2009-09-14	18.67	18.87	18.24	18.87	1890497
2009-09-15	18.78	18.89	18.39	18.53	2363123
2009-09-16	18.62	18.83	18.20	18.44	2438626
2009-09-17	18.43	18.79	18.37	18.76	3221877
2009-09-18	18.73	19.00	18.59	18.96	2411428
2009-09-21	18.75	18.84	18.51	18.61	1396872
2009-09-22	18.63	18.97	18.61	18.97	2542645
2009-09-23	18.97	19.14	18.74	18.74	3034069
2009-09-24	18.77	18.92	18.13	18.31	2614080
2009-09-25	18.11	18.77	18.08	18.56	1411557
2009-09-28	18.62	18.95	18.50	18.95	1935723
2009-09-29	18.90	19.09	18.52	18.58	1462108
2009-09-30	18.72	18.90	18.29	18.52	2015000
2009-10-01	18.62	18.66	18.03	18.07	3113285
2009-10-02	17.80	18.43	17.63	18.18	1868641
2009-10-05	18.25	18.59	18.19	18.52	1466669
2009-10-06	18.66	18.78	18.18	18.39	2115732
2009-10-07	18.39	18.51	18.17	18.50	912431
2009-10-08	18.65	18.80	18.53	18.74	1395632
2009-10-09	18.68	18.90	18.50	18.90	1411901
2009-10-12	18.91	19.06	18.85	19.05	1223952
2009-10-13	18.75	18.75	18.32	18.51	2122586
2009-10-14	18.70	19.05	18.55	18.98	1837778
2009-10-15	18.77	19.13	18.67	19.12	1770712
2009-10-16	18.87	19.14	18.68	18.99	1637052
2009-10-19	18.93	19.33	18.93	19.29	1507708
2009-10-20	19.33	19.33	18.89	19.11	1277655
2009-10-21	18.98	19.34	18.85	18.87	1866073
2009-10-22	18.94	19.22	18.62	19.22	1009916
2009-10-23	19.33	19.33	18.93	19.02	971079
2009-10-26	19.17	19.43	19.08	19.19	1335345
2009-10-27	19.33	19.42	18.80	18.84	1207032
2009-10-28	18.77	18.96	18.27	18.28	1790454
2009-10-29	18.52	18.99	18.46	18.95	1520992
2009-10-30	18.95	18.99	18.27	18.69	2448912
2009-11-02	18.72	19.03	18.11	18.69	1214730
2009-11-03	18.49	18.86	18.40	18.75	1045364
2009-11-04	19.01	19.01	18.21	18.28	1630681
2009-11-05	18.51	18.58	18.17	18.43	1349855
2009-11-06	18.24	18.43	17.96	18.06	1253736
2009-11-09	18.30	18.61	18.13	18.55	1705945
2009-11-10	18.41	18.58	18.22	18.45	1115858
2009-11-11	18.67	18.90	18.49	18.86	1017924
2009-11-12	18.74	18.97	18.55	18.59	1084491
2009-11-13	18.62	18.80	18.53	18.74	783456
2009-11-16	19.26	19.46	18.98	19.19	1726858
2009-11-17	19.11	19.42	18.82	18.85	1616862
2009-11-18	18.94	19.53	18.89	19.52	1263218
2009-11-19	19.37	19.37	19.12	19.27	1342221
2009-11-20	19.14	19.69	19.05	19.55	1372500
2009-11-23	19.76	19.96	19.60	19.77	1613749
2009-11-24	19.70	20.08	19.52	19.98	2243345
2009-11-25	20.00	20.17	19.87	19.89	803921
2009-11-27	19.49	19.76	19.35	19.36	622889
2009-11-30	19.37	20.21	19.31	20.13	2479736
2009-12-01	20.18	20.51	20.03	20.34	1534873
2009-12-02	20.44	20.92	20.32	20.79	1875199
2009-12-03	20.84	21.18	20.79	20.86	1848926
2009-12-04	21.15	21.45	20.98	21.42	2021064
2009-12-07	21.31	21.40	20.95	21.14	2615170
2009-12-08	20.94	21.24	20.88	21.08	1476977
2009-12-09	21.18	21.31	21.00	21.18	1549871
2009-12-10	21.28	21.30	20.43	20.55	1776792
2009-12-11	20.61	20.64	20.23	20.60	1483953
2009-12-14	20.70	20.90	20.25	20.90	1734583
2009-12-15	21.10	21.32	20.89	20.90	1338328
2009-12-16	20.74	20.97	20.42	20.79	1649613
2009-12-17	20.69	20.88	20.54	20.62	1353018
2009-12-18	20.83	21.66	20.44	21.66	13210360
2009-12-21	21.24	21.54	21.06	21.30	1990719
2009-12-22	21.25	21.50	20.92	21.42	1653157
2009-12-23	21.40	21.58	21.24	21.29	1508216
2009-12-24	21.42	21.80	21.29	21.76	520464
2009-12-28	21.77	22.10	21.59	21.72	988880
2009-12-29	21.82	21.85	21.52	21.69	1030034
2009-12-30	21.64	21.89	21.56	21.89	625141
2009-12-31	21.94	22.04	21.16	21.20	1218527
2010-01-04	21.29	21.48	20.82	21.00	1343673
2010-01-05	21.09	21.15	20.74	21.13	1622055
2010-01-06	21.10	21.41	21.10	21.37	1058389
2010-01-07	21.30	21.44	21.00	21.29	1256632
2010-01-08	21.26	21.31	20.90	21.06	932600
2010-01-11	21.18	21.30	20.94	21.23	1082219
2010-01-12	21.08	21.26	20.69	20.86	1607991
2010-01-13	21.00	21.32	20.86	21.26	1305748
2010-01-14	20.99	21.01	20.51	20.62	1363860
2010-01-15	20.49	20.71	20.49	20.60	1832567
2010-01-19	20.63	21.19	20.63	21.15	1348393
2010-01-20	20.92	20.97	20.70	20.79	1076126
2010-01-21	20.78	20.94	19.83	19.85	2262226
2010-01-22	19.94	20.05	19.36	19.41	2560847
2010-01-25	19.49	19.58	18.99	19.39	2142210
2010-01-26	19.35	20.05	19.23	19.89	2039313
2010-01-27	19.86	20.32	19.73	20.32	2101127
2010-01-28	20.42	20.42	19.91	20.13	1797449
2010-01-29	20.32	20.56	20.08	20.21	2077398
2010-02-01	20.30	20.34	20.16	20.34	1326583
2010-02-02	20.32	20.81	20.13	20.75	1431432
2010-02-03	20.64	20.77	20.39	20.64	1551447
2010-02-04	20.48	20.53	19.69	19.70	1547506
2010-02-05	19.70	20.08	19.38	20.06	1543592
2010-02-08	20.06	20.17	19.37	19.38	1214458
2010-02-09	19.68	19.68	19.20	19.39	1234646
2010-02-10	19.37	19.78	19.06	19.54	709528
2010-02-11	19.45	19.80	19.34	19.73	864854
2010-02-12	19.57	19.76	19.41	19.73	1381888
2010-02-16	19.98	20.51	19.93	20.50	1575020
2010-02-17	20.63	20.76	20.48	20.61	1026004
2010-02-18	20.54	20.72	20.25	20.62	1327145
2010-02-19	20.52	20.57	20.08	20.15	1214510
2010-02-22	20.20	20.44	20.11	20.32	956778
2010-02-23	20.19	20.35	19.88	19.92	1185877
2010-02-24	20.07	20.10	19.68	20.10	1454196
2010-02-25	19.98	20.16	19.81	20.09	907200
2010-02-26	20.05	20.32	20.05	20.15	1017662
2010-03-01	20.32	20.44	20.18	20.38	710189
2010-03-02	20.42	20.60	20.28	20.56	712834
2010-03-03	20.55	20.75	20.47	20.60	653321
2010-03-04	20.60	20.87	20.56	20.83	798092
2010-03-05	20.99	21.28	20.84	21.26	1429412
2010-03-08	21.21	21.59	21.08	21.54	824071
2010-03-09	21.46	21.61	21.26	21.33	1207042
2010-03-10	21.38	21.44	21.10	21.24	1330087
2010-03-11	21.14	21.17	20.95	21.07	1491306
2010-03-12	21.14	21.24	20.87	21.05	1985663
2010-03-15	21.00	21.33	20.92	21.13	1070571
2010-03-16	21.13	21.57	21.03	21.49	1638012
2010-03-17	21.58	21.88	21.47	21.61	1443440
2010-03-18	21.66	21.85	21.54	21.81	1018114
2010-03-19	21.81	21.86	21.31	21.45	1203969
2010-03-22	21.30	21.58	21.30	21.40	1310083
2010-03-23	21.37	21.38	21.06	21.24	1503467
2010-03-24	21.13	21.46	21.13	21.32	1448023
2010-03-25	21.48	21.61	21.36	21.47	1488443
2010-03-26	21.54	21.58	21.13	21.22	961982
2010-03-29	21.37	21.37	21.15	21.35	1241414
2010-03-30	21.36	21.56	21.32	21.55	1254990
2010-03-31	21.45	21.62	21.34	21.47	1084357
2010-04-01	21.57	21.67	21.46	21.62	825280
2010-04-05	21.69	22.17	21.68	22.16	930044
2010-04-06	22.02	22.64	21.93	22.63	1147142
2010-04-07	21.81	22.43	21.80	22.21	1980599
2010-04-08	22.11	22.25	21.99	22.12	1390751
2010-04-09	22.09	22.52	22.03	22.52	1562490
2010-04-12	22.60	22.60	22.28	22.38	1604281
2010-04-13	21.94	22.14	21.73	22.09	1311019
2010-04-14	22.21	22.28	21.81	22.08	1404921
2010-04-15	21.97	22.03	21.44	21.55	1305321
2010-04-16	21.50	21.74	21.08	21.12	1237572
2010-04-19	20.85	21.20	20.72	21.01	1265829
2010-04-20	21.16	21.20	20.74	21.20	1052148
2010-04-21	21.22	21.62	21.20	21.55	942357
2010-04-22	21.50	21.81	21.30	21.77	809751
2010-04-23	21.75	21.83	21.46	21.81	800393
2010-04-26	21.82	22.09	21.72	21.91	881083
2010-04-27	21.91	22.03	21.53	21.58	1397872
2010-04-28	21.75	21.89	21.55	21.64	967390
2010-04-29	21.83	22.51	21.80	22.39	1278881
2010-04-30	22.36	22.55	21.78	21.79	1311792
2010-05-03	21.95	22.48	21.91	22.38	1135844
2010-05-04	22.10	22.18	21.59	21.82	1293141
2010-05-05	21.10	21.54	20.96	21.25	1248912
2010-05-06	21.18	21.18	19.10	20.21	1867159
2010-05-07	20.21	20.50	19.44	20.15	2061982
2010-05-10	21.04	21.45	20.87	21.41	1474612
2010-05-11	21.11	21.71	21.03	21.51	961401
2010-05-12	21.64	21.70	21.35	21.54	1254977
2010-05-13	21.53	21.80	21.26	21.43	1061402
2010-05-14	21.25	21.41	20.76	20.94	1671272
2010-05-17	20.98	21.29	20.16	20.60	1926986
2010-05-18	20.81	20.92	20.01	20.07	2233065
2010-05-19	19.95	20.31	19.66	19.95	1293280
2010-05-20	19.51	19.83	19.18	19.21	1940591
2010-05-21	18.97	19.88	18.80	19.84	2274923
2010-05-24	19.75	19.95	19.32	19.32	1441366
2010-05-25	18.80	19.76	18.66	19.70	1581638
2010-05-26	19.82	20.08	19.38	19.41	1339025
2010-05-27	19.77	20.29	19.59	20.24	1590364
2010-05-28	20.14	20.48	19.99	20.20	1545338
2010-06-01	20.04	20.35	19.82	19.88	1338427
2010-06-02	20.05	20.30	19.68	20.29	1492326
2010-06-03	20.17	20.30	20.01	20.14	920211
2010-06-04	19.68	19.95	18.96	19.03	1734013
2010-06-07	19.12	19.56	19.03	19.10	962479
2010-06-08	19.21	19.78	18.84	19.73	1687252
2010-06-09	19.86	20.23	19.75	19.94	1865535
2010-06-10	20.23	20.46	20.01	20.43	1354059
2010-06-11	20.13	20.63	20.05	20.62	975449
2010-06-14	20.75	20.81	20.35	20.60	1539744
2010-06-15	20.69	21.26	20.59	21.26	1056122
2010-06-16	21.00	21.22	20.74	20.85	957911
2010-06-17	20.96	21.01	20.67	20.91	751091
2010-06-18	20.99	21.11	20.57	20.73	1021826
2010-06-21	21.00	21.00	20.34	20.42	997169
2010-06-22	20.40	20.57	19.97	19.98	1073198
2010-06-23	19.96	20.29	19.77	20.02	770438
2010-06-24	19.92	20.06	19.58	19.64	1336200
2010-06-25	19.72	20.28	19.52	20.24	1404717
2010-06-28	20.20	20.22	19.94	20.08	680175
2010-06-29	19.73	19.99	19.52	19.68	1595666
2010-06-30	19.69	20.01	19.44	19.49	1165434
2010-07-01	19.62	19.63	19.03	19.54	1297660
2010-07-02	19.57	19.66	19.27	19.29	1040513
2010-07-06	19.50	19.65	18.72	18.88	1669150
2010-07-07	18.96	19.98	18.95	19.94	1913296
2010-07-08	20.19	20.32	19.95	20.28	1701777
2010-07-09	20.26	20.82	20.22	20.81	1829363
2010-07-12	20.76	20.93	20.65	20.82	1704776
2010-07-13	20.60	20.93	20.57	20.87	1493853
2010-07-14	20.74	20.90	20.44	20.52	906811
2010-07-15	20.52	20.63	20.11	20.53	840603
2010-07-16	20.41	20.41	20.00	20.21	1906986
2010-07-19	20.32	20.66	19.97	20.56	1012288
2010-07-20	20.32	20.89	20.06	20.85	1625769
2010-07-21	20.99	20.99	20.43	20.56	1404310
2010-07-22	20.80	21.22	20.73	21.07	1249449
2010-07-23	21.06	21.40	20.77	21.39	932115
2010-07-26	21.32	21.98	21.30	21.96	1127890
2010-07-27	22.12	22.19	21.70	21.94	1204149
2010-07-28	21.99	22.15	21.70	21.87	1264689
2010-07-29	21.99	22.06	21.49	21.74	845537
2010-07-30	21.56	21.97	21.41	21.86	1206346
2010-08-02	22.26	22.51	22.09	22.46	960298
2010-08-03	22.31	22.31	21.90	22.15	821750
2010-08-04	22.21	22.41	22.12	22.30	967051
2010-08-05	22.21	22.52	22.08	22.34	1207418
2010-08-06	22.14	22.53	22.10	22.49	1264189
2010-08-09	22.55	22.79	22.46	22.78	848039
2010-08-10	22.59	22.93	22.46	22.64	1434729
2010-08-11	22.29	22.54	21.88	21.94	1669110
2010-08-12	21.63	22.09	21.58	21.72	1414573
2010-08-13	21.69	22.26	21.68	22.04	1245322
2010-08-16	21.95	22.25	21.88	22.09	909667
2010-08-17	22.29	22.70	22.15	22.64	1131028
2010-08-18	22.66	22.92	22.60	22.78	1152775
2010-08-19	22.72	22.77	22.21	22.29	1849204
2010-08-20	22.21	22.31	22.07	22.20	779621
2010-08-23	22.30	22.43	22.17	22.25	632792
2010-08-24	22.03	22.38	21.83	22.18	849629
2010-08-25	22.10	22.60	22.03	22.51	1094094
2010-08-26	22.60	22.63	22.17	22.30	1086394
2010-08-27	22.46	22.66	21.98	22.63	1516311
2010-08-30	22.60	22.77	22.41	22.42	1358882
2010-08-31	22.40	22.82	22.21	22.78	1511094
2010-09-01	23.07	23.15	22.80	23.15	1550699
2010-09-02	23.14	23.15	22.79	23.14	1123269
2010-09-03	23.36	23.47	23.00	23.28	1089196
2010-09-07	23.14	23.31	23.06	23.10	605827
2010-09-08	23.17	23.41	23.17	23.27	530757
2010-09-09	23.52	23.54	22.84	22.95	448618
2010-09-10	23.02	23.15	22.91	22.97	377673
2010-09-13	23.18	23.51	23.10	23.51	520030
2010-09-14	23.43	23.60	23.31	23.39	465948
2010-09-15	23.36	23.55	23.18	23.40	659087
2010-09-16	23.38	23.56	23.34	23.44	640730
2010-09-17	23.46	23.62	23.24	23.56	884324
2010-09-20	23.61	23.81	23.48	23.78	808358
2010-09-21	23.78	23.78	23.17	23.20	1178283
2010-09-22	23.17	23.39	23.04	23.06	897339
2010-09-23	22.92	23.02	22.63	22.67	1186711
2010-09-24	22.95	23.45	22.85	23.45	931370
2010-09-27	23.49	23.51	23.05	23.15	815591
2010-09-28	23.29	23.31	22.84	23.09	952104
2010-09-29	23.05	23.18	22.78	22.85	1005023
2010-09-30	23.04	23.24	22.68	22.78	1394155
2010-10-01	22.99	23.02	22.59	22.87	1005762
2010-10-04	22.87	23.24	22.82	23.24	1125314
2010-10-05	23.52	23.52	23.26	23.47	1059100
2010-10-06	23.47	23.52	23.36	23.47	981046
2010-10-07	23.54	23.62	23.46	23.49	619617
2010-10-08	23.56	23.56	23.35	23.42	472491
2010-10-11	23.47	23.52	23.35	23.38	411965
2010-10-12	23.38	23.45	23.08	23.28	935711
2010-10-13	23.11	23.54	22.90	23.32	830226
2010-10-14	23.24	23.57	23.21	23.34	675480
2010-10-15	23.47	23.49	23.15	23.15	522078
2010-10-18	23.22	23.42	23.10	23.42	795331
2010-10-19	23.15	23.41	22.91	23.05	1070272
2010-10-20	23.15	23.91	23.15	23.59	1065702
2010-10-21	23.69	23.81	23.52	23.64	542153
2010-10-22	23.75	23.75	23.35	23.47	539370
2010-10-25	23.63	23.67	23.34	23.38	599734
2010-10-26	23.31	23.40	23.14	23.16	746258
2010-10-27	23.09	23.27	23.03	23.14	565148
2010-10-28	23.25	23.31	22.88	23.01	579547
2010-10-29	22.99	23.32	22.95	23.15	438485
2010-11-01	23.35	23.50	22.95	23.17	572430
2010-11-02	23.48	23.65	23.41	23.55	548633
2010-11-03	23.59	23.97	23.56	23.89	784771
2010-11-04	24.08	24.44	23.85	24.41	1101796
2010-11-05	24.41	24.50	24.08	24.26	634680
2010-11-08	24.20	24.25	23.92	24.09	457603
2010-11-09	24.15	24.18	23.26	23.38	894689
2010-11-10	23.45	23.66	23.28	23.38	872452
2010-11-11	23.26	23.52	23.24	23.32	641488
2010-11-12	23.32	23.49	23.01	23.01	962241
2010-11-15	23.29	23.51	22.84	22.90	1154994
2010-11-16	22.97	23.04	22.10	22.20	1727279
2010-11-17	22.28	22.50	22.22	22.42	779972
2010-11-18	22.65	22.74	22.13	22.18	1043173
2010-11-19	22.18	22.23	21.75	21.92	1470004
2010-11-22	21.88	22.20	21.87	22.07	1086356
2010-11-23	21.91	22.07	21.68	21.80	1092485
2010-11-24	21.88	22.11	21.82	22.10	707655
2010-11-26	21.91	22.17	21.91	22.06	242730
2010-11-29	21.96	22.00	21.54	21.93	936243
2010-11-30	21.74	21.85	21.46	21.64	1378951
2010-12-01	22.06	22.06	21.42	21.66	1159883
2010-12-02	21.75	21.85	21.61	21.76	1720116
2010-12-03	21.71	21.78	21.44	21.58	1010466
2010-12-06	21.61	21.64	21.10	21.36	1148046
2010-12-07	21.54	21.56	21.27	21.29	1236925
2010-12-08	21.39	21.54	20.94	21.03	1196093
2010-12-09	20.79	21.01	19.89	19.97	4650929
2010-12-10	20.12	20.65	20.02	20.53	12034545
2010-12-13	20.61	20.73	20.35	20.62	2494640
2010-12-14	20.64	20.70	20.06	20.09	2277801
2010-12-15	20.09	20.17	19.79	19.80	2103854
2010-12-16	19.88	20.26	19.87	20.17	1561060
2010-12-17	20.24	20.47	20.11	20.43	2177891
2010-12-20	20.53	20.55	20.27	20.41	1361385
2010-12-21	20.52	20.64	20.37	20.64	1326170
2010-12-22	20.68	20.96	20.67	20.79	1026346
2010-12-23	20.76	20.86	20.41	20.55	1099842
2010-12-27	20.46	20.79	20.42	20.75	859168
2010-12-28	20.77	21.33	20.60	21.04	1659714
2010-12-29	21.08	21.29	21.08	21.26	994806
2010-12-30	21.26	21.58	21.12	21.32	1370678
2010-12-31	21.34	21.55	21.22	21.26	1132244
2011-01-03	21.41	21.59	21.24	21.58	1458140
2011-01-04	21.66	21.66	21.23	21.34	1547861
2011-01-05	21.36	21.59	21.24	21.58	1247493
2011-01-06	21.63	21.73	21.44	21.45	992778
2011-01-07	21.53	21.58	21.38	21.48	909886
2011-01-10	21.50	21.59	21.26	21.41	1275862
2011-01-11	21.54	21.54	21.23	21.36	1733016
2011-01-12	21.17	21.22	20.68	20.90	1394923
2011-01-13	20.94	21.02	20.83	20.91	1020549
2011-01-14	20.91	20.96	20.68	20.79	1357249
2011-01-18	20.83	21.05	20.63	21.05	2882844
2011-01-19	20.98	21.15	20.82	20.97	1576302
2011-01-20	20.92	21.25	20.87	21.09	1490656
2011-01-21	21.11	21.14	20.94	21.11	1951782
2011-01-24	21.17	21.26	21.05	21.13	1204371
2011-01-25	21.14	21.57	20.95	21.56	1501747
2011-01-26	21.57	21.67	21.41	21.51	1103348
2011-01-27	21.60	21.82	21.47	21.77	1141947
2011-01-28	21.79	21.89	21.46	21.58	1593616
2011-01-31	21.67	21.83	21.60	21.73	1589297
2011-02-01	21.77	21.92	21.39	21.56	1517381
2011-02-02	21.53	21.69	21.37	21.49	1289976
2011-02-03	21.50	21.58	21.33	21.51	1083672
2011-02-04	21.58	21.58	21.24	21.30	1022425
2011-02-07	21.39	21.44	21.23	21.33	1095862
2011-02-08	21.41	21.75	21.39	21.58	1350615
2011-02-09	21.60	21.76	21.47	21.71	879981
2011-02-10	21.70	21.89	21.66	21.84	796920
2011-02-11	21.83	21.88	21.58	21.88	945056
2011-02-14	21.89	22.03	21.69	21.97	909242
2011-02-15	21.82	22.01	21.78	21.99	637769
2011-02-16	22.03	22.21	21.85	21.97	745228
2011-02-17	21.98	22.07	21.85	21.87	1094003
2011-02-18	21.96	22.38	21.95	22.28	899785
2011-02-22	22.09	22.25	21.96	22.07	990616
2011-02-23	22.17	22.35	22.00	22.18	933328
2011-02-24	22.16	22.64	22.10	22.39	1233799
2011-02-25	22.42	23.07	22.42	23.07	1446337
2011-02-28	23.18	23.82	23.10	23.78	2011973
2011-03-01	23.85	23.90	22.96	23.03	1960002
2011-03-02	22.97	23.20	22.82	22.90	1764069
2011-03-03	23.07	23.15	22.77	22.84	1568072
2011-03-04	22.80	22.84	22.46	22.56	1351318
2011-03-07	22.72	22.80	22.37	22.45	1447092
2011-03-08	22.54	22.78	22.44	22.61	1740402
2011-03-09	22.67	22.74	22.12	22.16	2857113
2011-03-10	22.09	22.33	21.99	22.15	1943638
2011-03-11	22.14	22.36	22.10	22.28	1704458
2011-03-14	22.16	22.32	22.07	22.22	1336017
2011-03-15	21.85	22.40	21.78	22.23	1679151
2011-03-16	22.24	22.33	21.88	21.97	1942461
2011-03-17	22.22	22.30	22.00	22.23	1191331
2011-03-18	22.39	22.56	22.09	22.29	1899225
2011-03-21	22.44	22.51	22.23	22.26	1592617
2011-03-22	22.31	22.34	22.05	22.14	859103
2011-03-23	22.07	22.13	21.68	21.70	1757617
2011-03-24	21.79	21.89	21.56	21.63	2320973
2011-03-25	21.77	21.79	21.65	21.72	2020241
2011-03-28	21.77	21.89	21.59	21.59	1262633
2011-03-29	21.61	21.83	21.51	21.76	2178115
2011-03-30	21.89	22.38	21.82	22.31	1147808
2011-03-31	22.24	22.37	22.19	22.33	1593314
2011-04-01	22.39	22.48	22.20	22.29	1286745
2011-04-04	22.29	22.55	22.33	22.52	1605596
2011-04-05	22.54	22.78	22.53	22.60	957835
2011-04-06	22.79	23.03	22.65	22.76	1290501
2011-04-07	22.82	22.84	22.62	22.70	1381587
2011-04-08	22.80	22.91	22.53	22.63	877101
2011-04-11	22.69	22.95	22.64	22.66	1146269
2011-04-12	22.65	22.73	22.55	22.66	973489
2011-04-13	22.40	22.55	22.36	22.43	1246056
2011-04-14	22.36	22.79	22.31	22.68	1277112
2011-04-15	22.73	23.15	22.70	23.06	1145906
2011-04-18	22.86	23.02	22.65	22.78	1026923
2011-04-19	22.98	23.15	22.90	23.11	994584
2011-04-20	23.30	23.35	23.07	23.19	983365
2011-04-21	23.24	23.28	23.08	23.18	876300
2011-04-25	23.25	23.39	23.07	23.29	1154942
2011-04-26	23.37	23.46	23.24	23.41	1246252
2011-04-27	23.44	23.66	23.43	23.56	889101
2011-04-28	23.56	23.75	23.34	23.52	1129763
2011-04-29	23.23	23.23	22.65	22.99	1302463
2011-05-02	23.14	23.25	22.78	23.02	1181236
2011-05-03	23.02	23.06	22.70	23.03	1300763
2011-05-04	23.05	23.13	22.87	22.98	1333904
2011-05-05	22.87	23.27	22.64	23.19	1423599
2011-05-06	23.32	23.33	22.53	22.56	1173455
2011-05-09	22.57	22.82	22.52	22.76	814123
2011-05-10	22.82	23.10	22.75	23.04	928027
2011-05-11	22.97	23.01	22.59	22.74	1103473
2011-05-12	22.76	23.24	22.60	23.06	1094680
2011-05-13	23.00	23.16	22.59	22.70	710716
2011-05-16	22.61	22.94	22.61	22.71	648862
2011-05-17	22.69	22.81	22.49	22.63	810765
2011-05-18	22.73	22.84	22.50	22.84	642083
2011-05-19	22.92	23.07	22.73	22.81	827449
2011-05-20	22.79	23.00	22.66	22.87	1080870
2011-05-23	22.69	22.84	22.51	22.51	1070284
2011-05-24	22.60	22.68	22.49	22.59	938310
2011-05-25	22.60	22.84	22.39	22.69	888297
2011-05-26	22.71	22.87	22.54	22.83	525253
2011-05-27	22.94	23.18	22.87	23.13	770346
2011-05-31	23.26	23.43	23.19	23.41	1139521
2011-06-01	23.42	23.59	22.68	22.69	1576733
2011-06-02	22.76	23.04	22.72	22.98	1989778
2011-06-03	22.90	23.31	22.78	23.15	1192390
2011-06-06	23.08	23.26	22.97	23.06	1577315
2011-06-07	23.14	23.36	23.02	23.31	1456455
2011-06-08	23.22	23.50	22.78	22.83	1833102
2011-06-09	22.88	22.92	22.36	22.62	2249443
2011-06-10	22.54	22.57	22.03	22.06	2123492
2011-06-13	22.07	22.31	21.86	21.96	1744842
2011-06-14	22.13	22.35	21.95	22.31	1146430
2011-06-15	22.20	22.32	21.95	22.15	1164802
2011-06-16	22.21	22.42	21.99	22.31	1352496
2011-06-17	22.52	22.64	22.32	22.59	1478489
2011-06-20	22.59	23.16	22.55	23.15	1576632
2011-06-21	23.25	23.61	23.14	23.54	2155512
2011-06-22	23.52	23.65	23.40	23.44	1488038
2011-06-23	23.27	23.28	22.73	22.90	1321723
2011-06-24	22.89	23.03	22.68	22.76	1303691
2011-06-27	22.76	22.93	22.42	22.45	2159151
2011-06-28	22.23	22.74	22.11	22.65	11535541
2011-06-29	22.57	22.87	22.43	22.80	2129174
2011-06-30	22.90	22.99	22.69	22.69	1571557
2011-07-01	22.76	23.20	22.76	23.11	1195220
2011-07-05	23.11	23.15	22.93	23.14	2252247
2011-07-06	23.13	23.17	22.95	23.12	1821991
2011-07-07	23.18	23.18	22.76	22.81	1356949
2011-07-08	22.62	23.04	22.51	22.97	1263522
2011-07-11	22.80	22.84	22.56	22.60	967795
2011-07-12	22.60	23.20	22.57	23.08	1673374
2011-07-13	23.09	23.20	22.74	22.78	1819516
2011-07-14	22.80	22.91	22.67	22.69	1283435
2011-07-15	22.70	22.96	22.55	22.94	1243574
2011-07-18	22.88	23.10	22.65	23.05	1197644
2011-07-19	23.18	23.50	23.13	23.50	1078484
2011-07-20	23.54	23.64	23.38	23.64	1325489
2011-07-21	23.71	23.84	23.58	23.67	975320
2011-07-22	23.66	23.88	23.58	23.74	582186
2011-07-25	23.57	23.74	23.45	23.53	644830
2011-07-26	23.50	23.78	23.36	23.63	799630
2011-07-27	23.58	23.59	22.99	23.08	1406420
2011-07-28	23.15	23.48	22.96	23.06	1431194
2011-07-29	22.87	23.21	22.61	23.20	1596503
2011-08-01	23.33	23.37	21.85	22.16	3398891
2011-08-02	22.07	22.37	21.94	22.01	2092928
2011-08-03	22.01	22.02	21.21	21.73	2505419
2011-08-04	21.52	21.63	20.69	20.73	2827180
2011-08-05	20.93	20.93	20.05	20.31	3293329
2011-08-08	19.58	19.89	18.50	18.50	3336998
2011-08-09	18.89	20.53	18.83	20.50	3778723
2011-08-10	20.08	20.61	19.72	19.77	3504751
2011-08-11	19.92	21.26	19.79	20.94	2403475
2011-08-12	21.23	21.40	20.79	20.91	1335652
2011-08-15	21.12	21.87	21.07	21.87	1097404
2011-08-16	21.61	21.96	21.46	21.70	1307900
2011-08-17	21.88	22.03	21.50	21.68	1136875
2011-08-18	20.96	21.38	20.35	20.52	2716890
2011-08-19	20.35	20.88	20.23	20.41	1684974
2011-08-22	20.87	20.89	20.19	20.57	1101358
2011-08-23	20.70	21.40	20.57	21.40	1330824
2011-08-24	21.41	21.75	21.07	21.69	974600
2011-08-25	21.89	22.03	21.26	21.50	1414267
2011-08-26	21.36	21.96	21.05	21.89	1058472
2011-08-29	22.13	22.52	22.10	22.51	1308093
2011-08-30	22.38	22.87	22.18	22.72	1070508
2011-08-31	22.88	23.13	22.59	23.06	1517414
2011-09-01	23.16	23.16	22.49	22.53	1197316
2011-09-02	22.13	22.58	21.96	21.99	1292098
2011-09-06	21.47	22.14	21.40	22.00	1068948
2011-09-07	22.41	22.99	22.02	22.97	1342005
2011-09-08	22.91	23.12	22.67	22.84	1114390
2011-09-09	22.69	22.82	22.06	22.19	1301188
2011-09-12	21.94	22.27	21.56	22.18	1623882
2011-09-13	22.33	22.35	21.96	22.23	1331339
2011-09-14	22.38	22.55	21.91	22.42	1095836
2011-09-15	22.60	22.72	22.43	22.63	1326522
2011-09-16	22.51	23.22	22.44	23.16	2323691
2011-09-19	22.78	23.14	22.74	22.88	1216190
2011-09-20	23.02	23.39	22.85	22.89	1357378
2011-09-21	22.97	22.97	21.49	21.51	1785618
2011-09-22	21.06	21.63	20.94	21.28	2123460
2011-09-23	21.20	21.42	20.90	21.39	1310478
2011-09-26	21.58	21.73	21.14	21.73	1075804
2011-09-27	22.13	22.24	21.65	21.85	1193846
2011-09-28	21.86	22.00	20.97	20.99	2076154
2011-09-29	21.26	21.44	20.99	21.43	1663469
2011-09-30	21.19	21.52	20.88	20.88	1758191
2011-10-03	20.83	21.18	20.08	20.08	1879627
2011-10-04	20.08	20.91	19.55	20.85	3086762
2011-10-05	20.95	20.96	20.06	20.77	2145209
2011-10-06	20.77	21.14	20.51	21.06	1593457
2011-10-07	21.23	21.24	20.28	20.30	2230330
2011-10-10	20.86	21.27	20.63	21.27	1547235
2011-10-11	21.02	21.18	20.84	20.97	2089948
2011-10-12	21.01	21.48	20.93	21.14	1980601
2011-10-13	20.40	20.69	20.37	20.56	11142799
2011-10-14	20.68	21.17	20.64	21.10	2606135
2011-10-17	20.66	20.77	20.35	20.58	2625792
2011-10-18	20.59	21.05	20.48	20.98	2273333
2011-10-19	20.98	21.15	20.68	20.76	1797001
2011-10-20	20.76	21.04	20.39	21.04	3053294
2011-10-21	21.27	21.60	21.10	21.56	1874677
2011-10-24	21.55	22.00	21.44	21.98	1344834
2011-10-25	21.88	21.88	21.48	21.53	1331958
2011-10-26	21.86	21.89	21.43	21.69	1731957
2011-10-27	22.13	22.51	21.65	21.96	1970074
2011-10-28	22.29	22.29	21.71	22.10	2212451
2011-10-31	21.61	22.09	21.51	21.75	2207123
2011-11-01	21.25	21.73	20.95	20.96	2644632
2011-11-02	21.29	21.61	21.07	21.33	1840797
2011-11-03	21.50	21.61	21.03	21.31	2511924
2011-11-04	21.16	21.22	20.76	20.91	1985316
2011-11-07	20.82	21.19	20.60	20.84	1493958
2011-11-08	20.97	21.24	20.62	21.16	2261881
2011-11-09	20.76	21.06	20.54	20.60	1895809
2011-11-10	20.90	20.95	20.43	20.65	1554552
2011-11-11	20.94	21.30	20.80	21.26	1135961
2011-11-14	21.19	21.24	20.76	20.81	1272898
2011-11-15	20.70	21.11	20.63	21.01	1025244
2011-11-16	20.90	21.32	20.82	20.95	1196802
2011-11-17	20.99	21.16	20.70	20.78	1644239
2011-11-18	20.90	20.98	20.64	20.98	1055910
2011-11-21	20.67	20.72	20.29	20.38	1438222
2011-11-22	20.39	20.54	20.11	20.15	1263700
2011-11-23	20.16	20.32	19.89	19.94	1643317
2011-11-25	19.98	20.38	19.92	20.02	502941
2011-11-28	20.60	20.64	20.18	20.34	1353131
2011-11-29	20.48	20.50	20.25	20.40	960954
2011-11-30	21.00	21.26	20.72	21.24	1977189
2011-12-01	21.11	21.30	20.87	20.89	1137243
2011-12-02	21.06	21.35	21.00	21.03	1332873
2011-12-05	21.19	21.42	20.93	21.08	1301723
2011-12-06	21.10	21.33	20.99	21.21	853042
2011-12-07	21.02	21.34	20.92	21.31	955342
2011-12-08	20.95	21.03	20.56	20.63	1775924
2011-12-09	20.72	20.98	20.63	20.91	1453986
2011-12-12	20.78	20.85	20.53	20.65	1562944
2011-12-13	20.79	20.91	20.25	20.37	1477796
2011-12-14	20.32	20.86	20.28	20.74	1815206
2011-12-15	20.98	21.09	20.78	21.04	1349339
2011-12-16	21.15	21.48	20.96	21.42	3111447
2011-12-19	21.45	21.49	20.92	20.93	1254242
2011-12-20	21.26	21.44	21.15	21.42	1323441
2011-12-21	21.43	21.66	21.36	21.53	1455806
2011-12-22	21.59	21.89	21.55	21.72	1058200
2011-12-23	21.87	22.00	21.67	21.85	622544
2011-12-27	21.81	22.22	21.69	22.05	673054
2011-12-28	22.14	22.14	21.86	21.89	941330
2011-12-29	21.99	22.21	21.89	21.99	645826
2011-12-30	22.06	22.25	21.75	21.75	960471
2012-01-03	22.25	22.38	21.68	21.89	1518926
2012-01-04	21.77	21.83	21.41	21.41	1375548
2012-01-05	21.39	21.89	21.27	21.89	1128588
2012-01-06	21.95	22.15	21.75	21.83	914791
2012-01-09	21.90	21.99	21.73	21.78	634494
2012-01-10	22.00	22.11	21.71	21.77	2098879
2012-01-11	21.78	21.86	21.61	21.80	1384362
2012-01-12	21.54	21.57	21.09	21.24	1339688
2012-01-13	21.10	21.29	21.04	21.25	1612800
2012-01-17	21.39	21.51	21.27	21.27	1251283
2012-01-18	21.38	21.57	21.30	21.50	1687776
2012-01-19	21.55	21.64	21.33	21.33	1341585
2012-01-20	21.32	21.35	21.20	21.27	1336112
2012-01-23	21.34	21.48	21.26	21.27	1098644
2012-01-24	21.21	21.48	21.18	21.45	1188914
2012-01-25	21.43	21.58	21.29	21.57	1138792
2012-01-26	21.68	21.82	21.57	21.82	1169998
2012-01-27	21.81	21.86	21.58	21.67	851510
2012-01-30	21.56	21.85	21.41	21.84	1468768
2012-01-31	21.88	22.02	21.72	21.98	2165938
2012-02-01	22.02	22.32	21.94	22.31	1801863
2012-02-02	22.33	22.37	21.82	21.96	1554386
2012-02-03	22.19	22.28	21.97	22.21	1491308
2012-02-06	22.16	22.35	22.04	22.34	923225
2012-02-07	21.97	22.28	21.97	22.19	1089038
2012-02-08	22.20	22.28	21.93	22.16	778683
2012-02-09	22.20	22.26	21.85	22.13	945732
2012-02-10	22.03	22.19	21.90	22.00	1043837
2012-02-13	22.21	22.27	22.09	22.17	900849
2012-02-14	22.12	22.15	21.73	21.80	1811188
2012-02-15	21.81	21.92	21.47	21.57	2047878
2012-02-16	21.50	21.86	21.30	21.31	1515154
2012-02-17	21.43	21.43	21.04	21.27	1346597
2012-02-21	21.37	21.37	20.98	21.03	2024361
2012-02-22	21.08	21.13	20.94	21.00	1274977
2012-02-23	21.00	21.27	20.96	21.27	1229312
2012-02-24	21.32	21.36	21.10	21.23	873340
2012-02-27	21.15	21.30	21.06	21.18	1255845
2012-02-28	21.18	21.34	20.95	21.04	997422
2012-02-29	21.05	21.13	20.73	20.74	2206573
2012-03-01	20.73	20.93	20.64	20.80	2325278
2012-03-02	20.83	21.16	20.79	21.05	1708056
2012-03-05	21.01	21.30	20.94	21.29	1205413
2012-03-06	21.14	21.28	20.99	21.03	1541889
2012-03-07	21.08	21.11	20.79	20.89	842423
2012-03-08	20.96	20.96	20.71	20.86	1494801
2012-03-09	20.91	20.95	20.74	20.76	1349285
2012-03-12	20.76	21.17	20.76	21.09	977313
2012-03-13	21.21	21.60	21.18	21.58	1567736
2012-03-14	21.55	21.63	21.38	21.47	1210757
2012-03-15	21.41	21.57	21.32	21.43	1334490
2012-03-16	21.38	21.60	21.37	21.53	1050726
2012-03-19	21.54	21.76	21.41	21.57	986688
2012-03-20	21.45	21.55	21.33	21.40	732440
2012-03-21	21.44	21.48	21.32	21.33	762761
2012-03-22	21.23	21.23	21.01	21.03	1184367
2012-03-23	21.07	21.40	20.99	21.26	980573
2012-03-26	21.39	21.45	21.19	21.34	906863
2012-03-27	21.37	21.41	21.23	21.23	922161
2012-03-28	21.25	21.35	21.13	21.35	895884
2012-03-29	21.26	21.44	21.08	21.43	1080949
2012-03-30	21.48	21.57	21.37	21.37	1507860
2012-04-02	21.42	21.50	21.29	21.39	1906645
2012-04-03	21.43	21.48	21.21	21.26	2148225
2012-04-04	21.19	21.53	21.15	21.50	2316767
2012-04-05	21.48	21.63	21.42	21.44	1041664
2012-04-09	21.19	21.34	21.14	21.20	1028852
2012-04-10	21.23	21.31	20.76	20.80	2520511
2012-04-11	20.64	20.65	20.32	20.35	1869424
2012-04-12	20.39	20.58	20.31	20.52	1469529
2012-04-13	20.52	20.74	20.48	20.51	1159804
2012-04-16	20.62	20.92	20.52	20.74	1336134
2012-04-17	20.85	21.12	20.73	21.06	1226105
2012-04-18	21.06	21.06	20.69	20.72	957181
2012-04-19	20.78	20.81	20.63	20.66	1249670
2012-04-20	20.70	21.03	20.70	20.97	562678
2012-04-23	20.84	20.89	20.57	20.67	870933
2012-04-24	20.72	20.91	20.67	20.85	993313
2012-04-25	20.97	21.31	20.95	21.31	1922932
2012-04-26	21.25	21.33	21.20	21.26	1093383
2012-04-27	21.32	21.47	21.16	21.34	1210388
2012-04-30	21.28	21.42	21.09	21.40	1052858
2012-05-01	21.32	21.46	21.13	21.14	1294368
2012-05-02	21.11	21.22	20.98	21.14	781267
2012-05-03	21.19	21.26	20.99	21.07	1304696
2012-05-04	20.99	21.05	20.86	21.02	884761
2012-05-07	20.95	21.17	20.93	21.13	776506
2012-05-08	21.06	21.13	20.88	21.10	2190637
2012-05-09	20.95	21.16	20.87	21.02	875074
2012-05-10	21.18	21.21	20.82	20.90	1092400
2012-05-11	20.79	21.01	20.74	20.88	1161114
2012-05-14	20.83	21.03	20.64	20.86	1705969
2012-05-15	20.84	20.89	20.63	20.69	1137254
2012-05-16	20.81	20.81	20.37	20.38	1182900
2012-05-17	20.42	20.46	19.84	19.85	1447486
2012-05-18	19.91	19.96	19.54	19.57	1323138
2012-05-21	19.57	19.98	19.57	19.98	2067623
2012-05-22	20.04	20.18	19.93	20.07	1141291
2012-05-23	20.01	20.24	19.87	20.19	1357331
2012-05-24	20.30	20.35	19.93	20.17	1152232
2012-05-25	20.20	20.29	20.07	20.14	658610
2012-05-29	20.27	20.37	20.14	20.31	1126413
2012-05-30	20.19	20.23	19.80	19.80	1198850
2012-05-31	19.86	20.13	19.68	20.01	3190250
2012-06-01	19.63	19.77	19.52	19.58	1604840
2012-06-04	19.52	19.61	19.27	19.33	1781539
2012-06-05	19.25	19.68	19.22	19.58	1177823
2012-06-06	19.78	20.08	19.64	20.07	1387091
2012-06-07	20.23	20.30	20.00	20.14	1526549
2012-06-08	20.10	20.29	20.09	20.26	935886
2012-06-11	20.34	20.41	19.99	19.99	1397116
2012-06-12	20.03	20.19	19.87	20.06	877653
2012-06-13	20.04	20.36	19.94	20.12	1382185
2012-06-14	20.13	20.56	20.09	20.51	1537309
2012-06-15	20.63	20.94	20.56	20.93	1865104
2012-06-18	20.86	21.11	20.76	20.97	1228080
2012-06-19	20.99	21.01	20.74	20.82	1209174
2012-06-20	20.85	20.95	20.73	20.95	1943495
2012-06-21	21.00	21.03	20.80	20.84	1808648
2012-06-22	20.95	20.97	20.71	20.87	1452102
2012-06-25	20.64	20.78	20.58	20.71	1038814
2012-06-26	20.70	20.84	20.46	20.60	2278380
2012-06-27	20.64	20.84	20.57	20.70	1599466
2012-06-28	20.67	21.19	20.67	21.19	2026451
2012-06-29	21.49	21.63	21.46	21.63	1653857
2012-07-02	21.69	21.78	21.51	21.73	1707697
2012-07-03	21.81	21.81	21.66	21.76	600429
2012-07-05	21.76	21.78	21.52	21.58	1023529
2012-07-06	21.43	21.93	21.33	21.89	1254871
2012-07-09	21.82	21.90	21.71	21.84	1063299
2012-07-10	21.19	21.58	21.18	21.58	12079903
2012-07-11	21.58	21.89	21.45	21.85	2841765
2012-07-12	21.71	21.95	21.59	21.82	1415937
2012-07-13	21.82	22.08	21.82	22.05	1084642
2012-07-16	22.18	22.48	22.10	22.44	1829291
2012-07-17	22.50	22.82	22.36	22.74	1690141
2012-07-18	22.67	23.94	22.39	22.49	1992668
2012-07-19	22.59	22.59	22.28	22.37	1958270
2012-07-20	22.25	22.40	22.20	22.31	1177801
2012-07-23	22.20	22.30	22.05	22.25	1247923
2012-07-24	21.88	22.04	21.75	21.89	1551413
2012-07-25	22.01	22.05	21.82	21.89	1077678
2012-07-26	22.08	22.23	21.82	21.91	1300111
2012-07-27	22.01	22.21	21.99	22.13	1155517
2012-07-30	22.15	22.31	22.07	22.18	1100538
2012-07-31	22.15	22.31	22.02	22.05	1841953
2012-08-01	22.17	22.28	22.00	22.03	1416534
2012-08-02	21.84	21.89	21.70	21.88	1367204
2012-08-03	22.02	22.11	21.87	21.94	1358908
2012-08-06	21.93	22.10	21.88	21.95	1473489
2012-08-07	21.99	21.99	21.70	21.74	1953479
2012-08-08	21.67	21.72	21.53	21.59	1051917
2012-08-09	21.59	21.74	21.52	21.53	958899
2012-08-10	21.52	21.68	21.46	21.50	1400270
2012-08-13	21.50	21.61	21.29	21.37	1790821
2012-08-14	21.42	21.50	21.28	21.31	2856096
2012-08-15	21.29	21.52	21.29	21.48	1246138
2012-08-16	21.47	21.50	21.38	21.45	1541952
2012-08-17	21.43	21.49	21.20	21.27	951465
2012-08-20	21.30	21.33	21.19	21.24	1476439
2012-08-21	21.29	21.38	21.17	21.18	1112016
2012-08-22	21.17	21.20	20.86	21.19	1339552
2012-08-23	21.14	21.24	21.05	21.10	1186393
2012-08-24	21.12	21.36	21.05	21.31	1624556
2012-08-27	21.39	21.45	21.31	21.37	1387769
2012-08-28	21.40	21.60	21.33	21.58	1219688
2012-08-29	21.58	21.59	21.48	21.50	766548
2012-08-30	21.40	21.52	21.30	21.48	1196874
2012-08-31	21.57	21.58	21.34	21.44	1108231
2012-09-04	21.49	21.67	21.34	21.61	1300056
2012-09-05	21.69	21.78	21.58	21.61	1833504
2012-09-06	21.69	21.82	21.57	21.74	2035547
2012-09-07	21.76	21.81	21.65	21.69	1375173
2012-09-10	21.66	21.72	21.61	21.64	833593
2012-09-11	21.62	21.71	21.58	21.68	806885
2012-09-12	21.67	21.79	21.58	21.71	902026
2012-09-13	21.74	22.00	21.71	21.92	1297400
2012-09-14	22.01	22.08	21.88	21.92	1809193
2012-09-17	21.85	22.03	21.68	21.68	1927824
2012-09-18	21.61	21.74	21.53	21.58	2174271
2012-09-19	21.58	21.68	21.58	21.59	1136146
2012-09-20	21.56	21.60	21.42	21.51	2125705
2012-09-21	21.62	21.64	21.43	21.61	2528249
2012-09-24	21.55	21.80	21.50	21.61	1315294
2012-09-25	21.60	21.75	21.22	21.22	1731060
2012-09-26	21.18	21.32	21.03	21.04	2127082
2012-09-27	21.06	21.17	21.00	21.05	1426334
2012-09-28	21.03	21.25	20.93	21.11	1559519
2012-10-01	21.16	21.19	20.77	21.00	1999197
2012-10-02	21.07	21.43	21.00	21.43	1492455
2012-10-03	21.48	21.55	21.27	21.30	1612394
2012-10-04	21.40	21.58	21.28	21.33	1761103
2012-10-05	21.37	21.45	21.29	21.29	1156382
2012-10-08	21.28	21.41	21.16	21.34	785872
2012-10-09	21.35	21.42	21.22	21.23	1060054
2012-10-10	21.23	21.43	21.18	21.43	1043038
2012-10-11	21.53	21.57	21.39	21.45	1151795
2012-10-12	21.47	21.50	21.26	21.32	1191909
2012-10-15	21.33	21.66	21.25	21.66	1269647
2012-10-16	21.71	21.74	21.52	21.69	1692784
2012-10-17	21.62	21.62	21.33	21.55	2364649
2012-10-18	21.25	21.37	21.17	21.33	1311547
2012-10-19	21.30	21.45	21.11	21.12	1271415
2012-10-22	20.98	21.20	20.94	20.98	1111565
2012-10-23	20.87	20.98	20.63	20.94	1556574
2012-10-24	20.98	21.14	20.85	21.10	1217997
2012-10-25	21.17	21.27	20.87	21.09	1674825
2012-10-26	21.03	21.10	20.84	20.99	1739132
2012-10-31	21.01	21.33	21.01	21.30	2373227
2012-11-01	21.31	21.60	21.22	21.56	2927452
2012-11-02	21.68	21.83	21.60	21.67	2083195
2012-11-05	21.65	21.73	21.51	21.70	1271618
2012-11-06	21.72	21.87	21.67	21.81	1568472
2012-11-07	21.69	21.87	21.63	21.80	1844589
2012-11-08	21.73	21.73	21.41	21.54	3229139
2012-11-09	21.52	21.71	21.37	21.61	2192116
2012-11-12	21.64	21.66	21.43	21.58	1474597
2012-11-13	21.52	21.75	21.47	21.64	1347860
2012-11-14	21.72	21.72	21.40	21.44	2445500
2012-11-15	21.43	21.57	21.16	21.26	1921501
2012-11-16	21.27	21.58	21.23	21.54	1491947
2012-11-19	21.66	21.77	21.58	21.67	1452441
2012-11-20	21.72	21.94	21.59	21.89	1342546
2012-11-21	21.93	21.95	21.63	21.68	1106356
2012-11-23	21.77	21.89	21.68	21.81	705535
2012-11-26	21.85	22.02	21.70	21.89	1492977
2012-11-27	21.80	21.88	21.55	21.68	1567358
2012-11-28	21.67	21.69	21.43	21.51	1787951
2012-11-29	21.58	21.64	21.26	21.45	2156888
2012-11-30	21.54	21.76	21.46	21.66	1722075
2012-12-03	21.69	21.80	21.63	21.75	1186657
2012-12-04	21.71	22.02	21.71	21.97	1428520
2012-12-05	21.99	22.02	21.81	21.93	1434507
2012-12-06	21.94	22.11	21.93	22.08	1168674
2012-12-07	22.03	22.21	22.03	22.20	986026
2012-12-10	22.21	22.26	22.12	22.14	1244408
2012-12-11	22.21	22.29	22.14	22.18	1300637
2012-12-12	22.18	22.26	22.08	22.24	1227348
2012-12-13	22.25	22.27	22.10	22.18	1337050
2012-12-14	22.12	22.20	22.10	22.18	1018615
2012-12-17	22.19	22.29	22.10	22.13	1187239
2012-12-18	22.14	22.52	22.13	22.52	2287878
2012-12-19	22.48	22.62	22.41	22.42	1089466
2012-12-20	22.46	22.81	22.39	22.80	888144
2012-12-21	22.60	22.91	22.57	22.84	2089955
2012-12-24	22.83	23.03	22.78	22.97	638360
2012-12-26	22.97	23.03	22.76	22.78	888175
2012-12-27	22.80	22.94	22.65	22.88	756200
2012-12-28	22.78	23.00	22.76	22.78	772375
2012-12-31	22.75	22.93	22.71	22.91	1044203
2013-01-02	23.23	23.26	23.03	23.25	1496422
2013-01-03	23.26	23.48	23.21	23.47	1453127
2013-01-04	23.50	23.62	23.38	23.62	821117
2013-01-07	23.61	23.76	23.60	23.75	1166344
2013-01-08	23.36	23.67	23.25	23.30	1613324
2013-01-09	23.40	23.54	23.30	23.54	990278
2013-01-10	23.56	23.66	23.38	23.47	941928
2013-01-11	23.31	23.62	23.24	23.62	1273573
2013-01-14	23.59	23.81	23.55	23.79	837602
2013-01-15	23.80	23.84	23.61	23.75	896509
2013-01-16	23.60	23.74	23.48	23.71	1251238
2013-01-17	23.60	23.68	23.41	23.54	1422566
2013-01-18	23.59	23.79	23.56	23.78	1551318
2013-01-22	23.78	23.90	23.72	23.90	1008726
2013-01-23	23.25	23.30	23.06	23.11	12204095
2013-01-24	23.11	23.32	23.10	23.31	2340376
2013-01-25	23.34	23.57	23.31	23.56	2047949
2013-01-28	23.50	23.61	23.46	23.49	1293771
2013-01-29	23.55	23.71	23.44	23.51	1635220
2013-01-30	23.47	23.55	23.31	23.47	2303317
2013-01-31	23.50	23.54	23.27	23.35	2088902
2013-02-01	23.54	23.79	23.32	23.77	2258544
2013-02-04	23.75	23.91	23.64	23.72	1531613
2013-02-05	23.72	23.78	23.57	23.64	2082856
2013-02-06	23.53	23.83	23.53	23.81	1788059
2013-02-07	23.81	23.90	23.67	23.67	1544049
2013-02-08	23.70	23.82	23.34	23.65	2009163
2013-02-11	23.71	23.85	23.62	23.73	1241446
2013-02-12	23.80	23.91	23.69	23.78	1723567
2013-02-13	23.85	23.92	23.70	23.76	1576953
2013-02-14	23.72	23.98	23.71	23.96	2115185
2013-02-15	23.76	24.43	23.76	24.41	3434208
2013-02-19	24.26	24.34	23.82	24.16	5109622
2013-02-20	24.22	24.41	24.01	24.01	4188515
2013-02-21	24.04	24.22	23.77	23.78	4621970
2013-02-22	23.95	24.20	23.89	24.19	4006099
2013-02-25	24.27	24.33	23.81	23.82	2787918
2013-02-26	23.89	24.28	23.85	24.22	2854667
2013-02-27	24.23	24.69	24.23	24.51	2362968
2013-02-28	24.48	24.60	24.28	24.32	2541545
2013-03-01	24.30	24.43	24.05	24.38	1674065
2013-03-04	24.38	24.69	24.33	24.49	1632125
2013-03-05	24.56	24.76	24.44	24.73	1254276
2013-03-06	24.72	24.73	24.43	24.61	1169894
2013-03-07	24.67	24.76	24.44	24.53	1205786
2013-03-08	24.53	24.61	24.19	24.41	1566458
2013-03-11	24.41	24.53	24.29	24.50	921013
2013-03-12	24.48	24.50	24.35	24.44	897769
2013-03-13	24.42	24.53	24.30	24.43	1021491
2013-03-14	24.49	24.71	24.43	24.67	1139320
2013-03-15	24.66	24.85	24.49	24.83	2327091
2013-03-18	24.66	24.93	24.63	24.87	2067799
2013-03-19	24.83	25.04	24.81	24.97	2330044
2013-03-20	25.04	25.21	25.01	25.21	1774861
2013-03-21	25.15	25.41	25.12	25.30	1644558
2013-03-22	25.36	25.47	25.17	25.24	1024254
2013-03-25	25.33	25.39	25.19	25.33	1353961
2013-03-26	25.38	25.52	25.38	25.52	1371279
2013-03-27	25.46	25.69	25.36	25.69	1163931
2013-03-28	25.72	26.03	25.60	26.00	1504046
2013-04-01	26.06	26.17	25.98	26.16	1277000
2013-04-02	26.19	26.26	25.84	25.95	1644051
2013-04-03	25.98	26.02	25.75	25.85	1110791
2013-04-04	25.88	26.30	25.85	26.29	1124384
2013-04-05	26.01	26.38	25.90	26.37	1511417
2013-04-08	26.41	26.54	26.21	26.53	1004132
2013-04-09	26.52	27.08	26.33	26.85	2600910
2013-04-10	26.84	26.97	26.70	26.96	1213738
2013-04-11	26.92	27.06	26.66	26.72	1279749
2013-04-12	26.70	27.08	26.64	27.08	1317461
2013-04-15	26.49	26.82	26.07	26.07	2168960
2013-04-16	26.22	26.92	26.08	26.92	1669120
2013-04-17	26.66	26.82	26.17	26.46	2539873
2013-04-18	26.55	26.71	26.26	26.65	1958386
2013-04-19	26.72	27.23	26.62	27.22	1302442
2013-04-22	27.28	27.39	26.97	27.37	1428287
2013-04-23	27.49	27.58	27.30	27.36	1406625
2013-04-24	27.36	27.66	27.34	27.62	1481570
2013-04-25	27.67	27.84	27.53	27.68	1693963
2013-04-26	27.69	27.88	27.64	27.71	1603915
2013-04-29	27.62	27.62	26.93	27.34	2213061
2013-04-30	27.33	27.57	27.19	27.56	1524284
2013-05-01	27.52	27.76	27.33	27.38	1470732
2013-05-02	27.47	27.99	27.43	27.89	1554233
2013-05-03	28.01	28.19	27.80	28.08	1237555
2013-05-06	28.16	28.17	27.97	28.01	1521264
2013-05-07	27.99	28.24	27.94	28.24	1095182
2013-05-08	28.16	28.31	27.90	28.09	1352292
2013-05-09	28.06	28.12	27.71	27.76	1180780
2013-05-10	27.79	27.93	27.68	27.90	1206783
2013-05-13	27.95	28.31	27.92	28.21	1450209
2013-05-14	28.16	28.38	28.06	28.38	1175523
2013-05-15	28.36	28.62	28.19	28.60	1572792
2013-05-16	28.61	28.76	28.33	28.41	1410593
2013-05-17	28.53	28.62	28.36	28.48	1135702
2013-05-20	28.48	28.62	28.39	28.58	1292989
2013-05-21	28.69	28.82	28.55	28.76	1216544
2013-05-22	28.80	29.07	27.75	27.94	1670925
2013-05-23	27.65	27.65	26.83	27.34	2036288
2013-05-24	27.17	27.25	26.86	27.02	991277
2013-05-28	27.30	27.47	26.48	26.60	1257476
2013-05-29	26.31	26.41	24.86	25.59	3110818
2013-05-30	25.59	25.87	25.41	25.53	1522798
2013-05-31	25.41	25.72	25.04	25.05	1890300
2013-06-03	25.10	25.53	24.79	25.41	2350715
2013-06-04	25.47	26.08	25.36	25.42	3394517
2013-06-05	25.33	25.51	25.20	25.27	1911335
2013-06-06	25.24	26.17	25.18	26.17	2706091
2013-06-07	26.17	26.19	25.31	25.68	1479525
2013-06-10	25.75	25.77	25.31	25.37	886762
2013-06-11	25.20	25.39	24.97	25.21	1202814
2013-06-12	25.27	25.33	24.49	24.56	1862148
2013-06-13	24.50	25.26	24.44	25.18	1484738
2013-06-14	25.15	25.53	25.04	25.32	1268970
2013-06-17	25.37	25.66	25.11	25.32	982524
2013-06-18	25.37	25.69	25.23	25.47	1206712
2013-06-19	25.52	25.55	24.39	24.49	1382997
2013-06-20	24.37	24.37	23.50	23.63	2406070
2013-06-21	23.77	24.24	23.47	23.99	3024712
2013-06-24	23.75	24.51	23.40	23.97	1935142
2013-06-25	24.17	24.67	23.91	24.47	1242574
2013-06-26	24.66	25.05	24.63	24.99	2063496
2013-06-27	25.16	25.25	24.95	25.14	2204371
2013-06-28	25.14	25.39	24.99	25.13	2001587
2013-07-01	25.20	25.36	24.94	25.02	1089509
2013-07-02	24.94	25.59	24.73	25.55	2559163
2013-07-03	25.49	25.53	25.09	25.35	932782
2013-07-05	25.39	25.54	24.54	25.33	1289993
2013-07-08	25.32	25.53	25.16	25.23	1083050
2013-07-09	25.35	25.52	25.33	25.45	1803794
2013-07-10	25.51	25.63	25.36	25.50	1591849
2013-07-11	25.93	26.43	25.93	26.41	1197506
2013-07-12	26.47	26.58	26.11	26.29	806919
2013-07-15	26.04	26.27	25.82	25.91	866170
2013-07-16	25.94	26.16	25.85	25.88	933359
2013-07-17	26.02	26.11	25.89	25.95	1052394
2013-07-18	25.95	26.27	25.91	26.11	869118
2013-07-19	26.14	26.27	26.04	26.26	625154
2013-07-22	26.27	26.27	26.11	26.17	599198
2013-07-23	26.18	26.26	26.01	26.11	808238
2013-07-24	26.12	26.17	25.39	25.54	961828
2013-07-25	25.53	25.77	25.43	25.76	885766
2013-07-26	25.67	25.87	25.58	25.85	661235
2013-07-29	25.72	25.95	25.57	25.59	768733
2013-07-30	25.73	25.86	24.87	24.99	1358910
2013-07-31	24.99	25.08	24.14	24.38	1938230
2013-08-01	24.57	24.69	24.05	24.05	2201664
2013-08-02	24.05	24.34	24.04	24.07	1024293
2013-08-05	24.04	24.23	23.99	24.09	955176
2013-08-06	24.02	24.22	23.85	23.89	816000
2013-08-07	23.84	23.95	23.66	23.94	885852
2013-08-08	23.97	24.10	23.72	23.79	777140
2013-08-09	23.68	24.20	23.66	24.05	1254070
2013-08-12	24.05	24.05	23.76	23.78	768257
2013-08-13	23.82	23.82	23.28	23.31	873630
2013-08-14	23.36	23.45	23.28	23.36	541811
2013-08-15	23.24	23.26	22.67	22.68	1259908
2013-08-16	22.61	22.67	21.78	21.79	1903143
2013-08-19	21.83	21.88	21.47	21.51	2141483
2013-08-20	21.58	22.19	21.53	22.09	1742230
2013-08-21	22.06	22.47	21.67	22.09	1791044
2013-08-22	22.07	22.14	21.82	22.03	1425160
2013-08-23	22.05	22.28	21.89	22.25	1346964
2013-08-26	22.32	22.36	22.08	22.24	1542843
2013-08-27	22.12	22.52	22.08	22.39	2014709
2013-08-28	22.39	22.39	22.19	22.25	1385678
2013-08-29	22.17	22.31	22.10	22.25	1513157
2013-08-30	22.30	22.43	21.99	22.05	1956168
2013-09-03	22.31	22.31	21.25	21.55	3387832
2013-09-04	21.58	21.96	21.40	21.85	1809099
2013-09-05	21.91	21.92	21.36	21.36	1525498
2013-09-06	21.57	21.86	21.54	21.67	1865459
2013-09-09	21.71	22.36	21.58	22.32	2097288
2013-09-10	22.71	22.71	21.82	21.96	2134104
2013-09-11	21.94	22.09	21.84	22.09	1897060
2013-09-12	22.18	22.33	21.94	22.03	1642838
2013-09-13	22.05	22.31	22.00	22.16	1598621
2013-09-16	22.55	22.74	22.21	22.35	1865114
2013-09-17	22.36	22.58	22.24	22.35	1536610
2013-09-18	22.38	23.16	22.06	23.15	2298394
2013-09-19	23.17	23.19	22.82	22.91	2167329
2013-09-20	22.92	22.96	22.25	22.39	3293621
2013-09-23	22.27	22.88	22.26	22.56	2086998
2013-09-24	22.60	22.65	22.34	22.44	1531335
2013-09-25	22.70	22.83	22.47	22.68	2464978
2013-09-26	22.78	22.96	22.67	22.96	1701546
2013-09-27	22.96	23.03	22.68	22.86	1439450
2013-09-30	22.74	22.92	22.50	22.62	1478746
2013-10-01	22.62	23.52	22.58	23.39	2705193
2013-10-02	23.23	23.37	22.93	23.02	1762691
2013-10-03	23.03	23.05	22.56	22.79	1681581
2013-10-04	22.77	22.91	22.60	22.73	1239626
2013-10-07	22.63	23.03	22.54	22.83	1079813
2013-10-08	22.84	23.07	22.76	22.78	1329485
2013-10-09	22.83	23.04	22.56	22.65	1905548
2013-10-10	22.82	23.27	22.81	23.24	1476907
2013-10-11	23.16	23.44	23.00	23.44	1125921
2013-10-14	23.29	23.49	23.16	23.45	1604330
2013-10-15	23.14	23.14	22.79	22.91	1804949
2013-10-16	22.94	23.34	22.93	23.33	1196289
2013-10-17	23.27	23.89	23.18	23.84	2704221
2013-10-18	23.84	23.87	23.47	23.75	1278214
2013-10-21	23.74	23.74	23.46	23.66	1115310
2013-10-22	23.65	24.04	23.57	23.98	1254203
2013-10-23	23.98	24.11	23.84	24.06	1077330
2013-10-24	24.09	24.21	23.94	24.16	866456
2013-10-25	24.16	24.57	24.09	24.52	975901
2013-10-28	24.53	24.57	24.01	24.21	1355449
2013-10-29	24.10	24.42	23.88	24.02	980164
2013-10-30	23.98	24.18	23.89	23.92	1097566
2013-10-31	23.92	24.06	23.70	23.88	1277686
2013-11-01	23.91	24.18	23.76	23.97	1178732
2013-11-04	23.97	23.99	23.62	23.88	934162
2013-11-05	23.82	23.82	23.32	23.39	1001096
2013-11-06	23.48	23.71	23.45	23.47	871714
2013-11-07	23.47	23.51	23.14	23.16	998514
2013-11-08	23.09	23.09	22.43	22.68	1291562
2013-11-11	22.76	22.84	22.62	22.63	1052829
2013-11-12	22.54	22.67	22.29	22.38	1272174
2013-11-13	22.39	22.74	22.33	22.74	1159057
2013-11-14	22.84	23.04	22.84	22.90	1262080
2013-11-15	22.88	23.02	22.78	22.85	1198983
2013-11-18	22.92	22.95	22.60	22.63	1057482
2013-11-19	22.55	22.66	22.35	22.44	1201118
2013-11-20	22.46	22.69	22.19	22.24	1193183
2013-11-21	22.38	22.54	22.23	22.42	1040457
2013-11-22	22.45	22.45	22.18	22.29	1185548
2013-11-25	22.29	22.36	22.08	22.16	900679
2013-11-26	22.17	22.21	21.90	21.92	1356106
2013-11-27	21.99	22.26	21.90	22.26	1337405
2013-11-29	22.24	22.30	21.90	21.95	875888
2013-12-02	21.90	22.00	21.58	21.65	1388341
2013-12-03	21.57	21.82	21.52	21.58	1186110
2013-12-04	21.43	21.74	21.35	21.58	1537846
2013-12-05	21.58	21.81	21.40	21.76	1169542
2013-12-06	21.91	22.02	21.74	21.84	965778
2013-12-09	21.93	22.21	21.74	22.19	1425242
2013-12-10	22.13	22.21	21.90	21.90	1082502
2013-12-11	21.85	21.85	21.28	21.31	1800289
2013-12-12	21.24	21.30	20.99	21.18	1990056
2013-12-13	21.26	21.51	21.16	21.34	1128323
2013-12-16	21.38	21.57	21.24	21.50	1515626
2013-12-17	21.47	21.72	21.39	21.71	1259899
2013-12-18	21.82	22.12	21.38	22.09	1870088
2013-12-19	21.92	21.95	21.28	21.35	1663334
2013-12-20	21.38	21.61	21.32	21.60	1583330
2013-12-23	21.72	21.74	21.49	21.53	2192269
2013-12-24	21.50	21.59	21.42	21.58	956158
2013-12-26	21.58	21.77	21.45	21.55	1193693
2013-12-27	21.52	21.64	21.40	21.42	1197901
2013-12-30	21.43	21.72	21.43	21.64	876983
2013-12-31	21.68	21.78	21.51	21.55	1193968
2014-01-02	21.58	21.58	21.23	21.42	1595827
2014-01-03	21.45	21.67	21.37	21.53	1193641
2014-01-06	21.64	21.78	21.50	21.66	2342532
2014-01-07	21.47	21.65	21.42	21.60	2429555
2014-01-08	21.61	21.61	21.28	21.32	2294670
2014-01-09	21.00	21.12	20.65	20.89	2247100
2014-01-10	20.99	21.42	20.99	21.39	1652500
2014-01-13	21.41	21.42	21.20	21.22	1875494
2014-01-14	21.27	21.63	21.26	21.54	1698694
2014-01-15	21.57	21.74	21.55	21.55	1177392
2014-01-16	21.53	21.73	21.53	21.72	886615
2014-01-17	21.72	21.75	21.29	21.46	2075805
2014-01-21	21.56	21.87	21.54	21.70	1714974
2014-01-22	21.83	22.01	21.78	22.01	1262867
2014-01-23	21.92	22.24	21.82	22.21	1847928
2014-01-24	22.07	22.14	21.73	21.80	1646147
2014-01-27	21.88	21.93	21.53	21.54	1486618
2014-01-28	21.54	21.80	21.54	21.76	1635191
2014-01-29	21.71	21.79	21.47	21.54	1587767
2014-01-30	21.69	21.92	21.64	21.85	2035205
2014-01-31	21.62	22.02	21.55	21.83	1809421
2014-02-03	21.83	21.83	21.20	21.22	2941035
2014-02-04	21.33	21.45	21.12	21.37	2022469
2014-02-05	21.32	21.37	20.98	21.07	1513755
2014-02-06	21.07	21.20	21.01	21.08	1809293
2014-02-07	21.21	21.26	21.02	21.25	1315662
2014-02-10	21.26	21.49	21.20	21.31	1709646
2014-02-11	21.24	21.25	20.51	21.08	4907944
2014-02-12	20.88	20.99	20.63	20.70	3614571
2014-02-13	20.65	21.01	20.56	20.72	2680466
2014-02-14	20.71	20.73	20.39	20.43	2613282
2014-02-18	20.46	20.54	20.06	20.40	3531370
2014-02-19	20.32	20.81	20.32	20.50	2604618
2014-02-20	20.55	20.77	20.33	20.36	2387894
2014-02-21	20.47	20.79	20.32	20.77	1989547
2014-02-24	20.75	21.01	20.68	20.68	1922061
2014-02-25	20.71	20.77	20.51	20.59	2126900
2014-02-26	21.01	21.31	20.83	21.22	2254894
2014-02-27	21.41	21.62	21.15	21.42	688803
2014-02-28	21.42	21.71	21.34	21.61	2720966
2014-03-03	21.51	21.98	21.44	21.92	2241928
2014-03-04	22.09	22.18	21.95	22.15	2340573
2014-03-05	22.14	22.25	21.85	22.08	1421518
2014-03-06	22.06	22.06	21.57	21.64	1443944
2014-03-07	21.57	21.57	21.23	21.42	1707469
2014-03-10	21.39	21.53	21.31	21.50	1255295
2014-03-11	21.50	21.73	21.44	21.66	1125514
2014-03-12	21.60	21.87	21.58	21.83	1451528
2014-03-13	21.86	21.87	21.53	21.59	1493516
2014-03-14	21.60	21.89	21.58	21.85	1364825
2014-03-17	21.90	21.90	21.55	21.58	999313
2014-03-18	21.58	21.63	21.45	21.58	1251374
2014-03-19	21.61	21.80	21.14	21.21	1329378
2014-03-20	21.21	21.26	20.95	21.07	1156588
2014-03-21	21.18	21.43	21.13	21.37	1912610
2014-03-24	21.38	21.46	21.13	21.36	1299930
2014-03-25	21.38	21.58	21.19	21.47	1084918
2014-03-26	21.53	21.58	21.26	21.29	1103534
2014-03-27	21.26	21.51	21.19	21.50	1037980
2014-03-28	21.54	21.80	21.50	21.71	1804509
2014-03-31	21.81	21.91	21.55	21.78	1245212
2014-04-01	21.79	21.85	21.44	21.72	1317742
2014-04-02	21.68	21.79	21.63	21.71	1004755
2014-04-03	21.73	21.87	21.61	21.76	1327876
2014-04-04	21.86	22.04	21.76	21.91	1416906
2014-04-07	21.94	22.48	21.90	22.31	1881866
2014-04-08	22.33	22.53	22.22	22.52	1426952
2014-04-09	22.58	22.58	22.17	22.33	1703323
2014-04-10	22.06	22.18	21.73	21.75	1754641
2014-04-11	21.70	22.05	21.63	21.76	1576725
2014-04-14	21.86	21.97	21.67	21.89	1129899
2014-04-15	21.89	22.19	21.87	22.17	1553188
2014-04-16	22.27	22.27	22.03	22.08	955579
2014-04-17	21.42	21.93	21.15	21.85	14052960
2014-04-21	21.81	22.30	21.73	22.26	2198041
2014-04-22	22.29	22.34	21.96	22.30	1822962
2014-04-23	22.29	22.29	22.01	22.29	2086064
2014-04-24	22.34	22.67	22.25	22.65	2258315
2014-04-25	22.58	22.74	22.47	22.73	2813888
2014-04-28	22.72	23.21	22.72	22.98	3339429
2014-04-29	22.98	23.08	22.72	22.82	2110289
2014-04-30	22.77	22.84	22.59	22.75	1937334
2014-05-01	22.83	22.94	22.48	22.91	1722897
2014-05-02	22.78	22.84	22.48	22.71	1659557
2014-05-05	22.59	22.85	22.47	22.75	1378711
2014-05-06	22.64	22.70	22.49	22.61	1709815
2014-05-07	22.64	23.00	22.63	22.87	1406709
2014-05-08	22.89	23.11	22.83	23.08	1685685
2014-05-09	23.06	23.18	22.79	22.93	1305698
2014-05-12	23.01	23.08	22.87	22.97	1549458
2014-05-13	23.01	23.29	22.93	23.02	1415154
2014-05-14	23.03	23.17	22.90	23.15	945683
2014-05-15	23.10	23.18	22.89	23.13	1285517
2014-05-16	23.17	23.25	23.02	23.21	1123174
2014-05-19	23.22	23.22	22.97	23.07	1355885
2014-05-20	23.09	23.25	22.94	23.08	1237359
2014-05-21	23.14	23.17	22.66	22.69	1280504
2014-05-22	22.78	22.86	22.63	22.63	1095391
2014-05-23	22.65	22.95	22.64	22.95	1418135
2014-05-27	23.00	23.12	22.92	23.07	1229030
2014-05-28	23.00	23.00	22.52	22.95	2334679
2014-05-29	22.95	23.18	22.94	23.15	1680280
2014-05-30	23.16	23.34	23.07	23.24	2236410
2014-06-02	23.25	23.46	23.17	23.24	2676491
2014-06-03	23.18	23.47	23.18	23.43	2143689
2014-06-04	23.44	23.62	23.31	23.42	1875348
2014-06-05	23.42	23.78	23.30	23.75	2452315
2014-06-06	23.77	23.78	23.54	23.64	1807019
2014-06-09	23.67	23.84	23.38	23.40	2774400
2014-06-10	23.38	23.45	23.16	23.23	2066524
2014-06-11	23.17	23.32	23.06	23.32	2060218
2014-06-12	23.27	23.37	23.05	23.30	1453466
2014-06-13	23.29	23.43	23.08	23.38	1829460
2014-06-16	23.33	23.41	23.12	23.13	1963578
2014-06-17	23.10	23.21	22.90	23.11	2653431
2014-06-18	23.18	23.20	22.96	23.00	3092389
2014-06-19	23.05	23.30	23.00	23.22	4395571
2014-06-20	23.30	23.50	23.12	23.50	4352058
2014-06-23	23.54	23.65	23.43	23.47	1540337
2014-06-24	23.46	23.67	23.42	23.57	1653980
2014-06-25	23.48	23.63	23.36	23.42	1235135
2014-06-26	23.45	23.49	23.36	23.47	1235830
2014-06-27	23.47	23.59	23.32	23.47	1525136
2014-06-30	23.45	23.58	23.20	23.54	1957932
2014-07-01	23.58	23.75	23.45	23.64	2179454
2014-07-02	23.59	23.64	23.35	23.47	1565340
2014-07-03	23.42	23.43	23.15	23.28	1121357
2014-07-07	23.30	23.47	23.22	23.30	2376565
2014-07-08	23.41	23.56	23.34	23.35	1815715
2014-07-09	23.42	23.45	23.16	23.21	1873976
2014-07-10	23.15	23.26	23.12	23.15	2292514
2014-07-11	23.22	23.32	23.11	23.26	1966450
2014-07-14	23.33	23.33	23.15	23.26	1242228
2014-07-15	23.40	23.43	23.18	23.24	1799706
2014-07-16	22.92	22.96	22.72	22.81	2178616
2014-07-17	22.83	22.87	22.64	22.65	1653781
2014-07-18	22.74	22.98	22.68	22.98	1345108
2014-07-21	22.96	23.01	22.84	22.93	1044138
2014-07-22	23.02	23.12	22.93	23.00	1035006
2014-07-23	23.07	23.10	22.93	23.10	1099057
2014-07-24	23.05	23.13	22.93	22.95	891408
2014-07-25	22.90	22.97	22.78	22.78	1084300
2014-07-28	22.80	22.97	22.74	22.88	1420321
2014-07-29	22.86	22.86	22.56	22.56	1502611
2014-07-30	22.51	22.67	22.27	22.40	1830748
2014-07-31	22.33	22.43	22.16	22.16	2017962
2014-08-01	22.14	22.34	22.08	22.17	2818734
2014-08-04	22.18	22.24	21.84	22.05	1522904
2014-08-05	21.95	22.10	21.78	21.83	1840742
2014-08-06	21.75	21.93	21.74	21.84	1313982
2014-08-07	21.86	21.94	21.78	21.87	999092
2014-08-08	21.87	22.00	21.79	21.95	1049858
2014-08-11	22.00	22.13	21.96	22.05	1179715
2014-08-12	22.02	22.17	21.99	22.14	1289737
2014-08-13	22.14	22.46	22.14	22.38	1320817
2014-08-14	22.40	22.52	22.38	22.46	1115802
2014-08-15	22.49	22.54	22.34	22.39	1009097
2014-08-18	22.53	22.75	22.44	22.75	1369431
2014-08-19	22.78	22.78	22.58	22.67	1291584
2014-08-20	22.61	22.93	22.50	22.91	1397348
2014-08-21	22.94	22.99	22.70	22.74	1845540
2014-08-22	22.71	22.78	22.45	22.47	992843
2014-08-25	22.54	22.60	22.36	22.39	1306646
2014-08-26	22.40	22.52	22.39	22.42	864128
2014-08-27	22.46	22.58	22.44	22.56	895485
2014-08-28	22.50	22.58	22.40	22.52	906701
2014-08-29	22.52	22.68	22.48	22.61	1837151
2014-09-02	22.52	22.58	22.04	22.05	2650715
2014-09-03	22.08	22.16	21.86	21.86	2324259
2014-09-04	21.81	22.00	21.74	21.92	1893339
2014-09-05	21.97	22.21	21.90	22.20	1690932
2014-09-08	22.20	22.27	22.02	22.13	1081701
2014-09-09	22.09	22.09	21.89	21.90	1561678
2014-09-10	21.85	21.87	21.48	21.52	1810092
2014-09-11	21.49	21.65	21.47	21.63	1348607
2014-09-12	21.52	21.53	20.66	20.76	2754277
2014-09-15	20.84	20.96	20.63	20.70	2072766
2014-09-16	20.66	20.84	20.56	20.79	2374060
2014-09-17	20.83	21.17	20.69	20.92	3729863
2014-09-18	20.94	21.04	20.64	20.65	2943064
2014-09-19	20.75	20.78	20.50	20.69	2775891
2014-09-22	20.69	20.69	20.47	20.51	1659048
2014-09-23	20.48	20.57	20.32	20.33	2085713
2014-09-24	20.35	20.63	20.32	20.35	3267362
2014-09-25	20.36	20.46	20.25	20.32	2591532
2014-09-26	20.40	20.65	20.23	20.62	1586203
2014-09-29	20.49	20.55	20.28	20.47	1622652
2014-09-30	20.47	20.47	20.23	20.28	1992628
2014-10-01	20.31	20.50	20.23	20.32	2194502
2014-10-02	20.30	20.38	20.08	20.28	1221854
2014-10-03	20.34	20.45	20.14	20.30	1419330
2014-10-06	20.35	20.61	20.31	20.51	1422595
2014-10-07	20.49	20.59	20.34	20.35	1115102
2014-10-08	20.42	20.78	20.37	20.76	2018309
2014-10-09	20.75	21.04	20.70	20.73	2114780
2014-10-10	20.79	21.26	20.78	20.95	2672753
2014-10-13	21.01	21.49	20.94	21.22	2721823
2014-10-14	21.26	21.62	21.25	21.46	3158966
2014-10-15	20.91	21.29	20.88	21.12	3611286
2014-10-16	20.99	21.31	20.82	21.16	3387645
2014-10-17	21.37	21.37	20.89	20.97	2110614
2014-10-20	20.98	21.48	20.98	21.46	1829933
2014-10-21	21.52	21.52	21.26	21.32	2443904
2014-10-22	21.38	21.51	21.18	21.43	2229467
2014-10-23	21.52	21.59	21.31	21.51	1939114
2014-10-24	21.50	21.54	21.26	21.43	1838726
2014-10-27	21.41	21.58	21.35	21.58	1101924
2014-10-28	21.58	21.64	21.45	21.64	1002811
2014-10-29	21.57	21.64	21.33	21.51	1702884
2014-10-30	21.51	21.74	21.40	21.74	1194992
2014-10-31	21.83	21.89	21.66	21.89	2220641
2014-11-03	21.85	22.15	21.62	21.74	2480996
2014-11-04	21.67	21.72	21.48	21.57	2032581
2014-11-05	21.65	21.65	21.43	21.59	1608479
2014-11-06	21.53	21.72	21.30	21.32	1514552
2014-11-07	21.35	21.74	21.25	21.59	2090788
2014-11-10	21.54	21.72	21.53	21.65	1096584
2014-11-11	21.59	21.71	21.44	21.61	1131960
2014-11-12	21.64	21.70	21.48	21.63	1008298
2014-11-13	21.70	21.82	21.59	21.65	328510
2014-11-14	21.65	21.74	21.44	21.50	1071201
2014-11-17	21.49	21.67	21.45	21.50	1442317
2014-11-18	21.56	21.69	21.44	21.63	1964761
2014-11-19	21.55	21.62	21.34	21.36	1270995
2014-11-20	21.35	21.41	21.15	21.22	1626711
2014-11-21	21.41	21.44	21.28	21.41	1358324
2014-11-24	21.41	21.57	21.36	21.43	1328491
2014-11-25	21.48	21.48	21.29	21.38	1475316
2014-11-26	21.42	21.70	21.38	21.63	1063450
2014-11-28	21.68	21.96	21.59	21.84	1333357
2014-12-01	21.81	21.95	21.67	21.75	1232410
2014-12-02	21.75	21.84	21.58	21.78	986082
2014-12-03	21.79	21.96	21.74	21.85	1307522
2014-12-04	21.81	21.85	21.65	21.80	1251600
2014-12-05	21.71	21.72	21.43	21.63	1203156
2014-12-08	21.55	21.87	21.52	21.81	1443205
2014-12-09	21.71	22.12	21.68	22.09	1697154
2014-12-10	22.02	22.14	21.81	21.87	1635148
2014-12-11	21.89	22.01	21.73	21.83	1608457
2014-12-12	21.80	22.10	21.80	21.90	1571911
2014-12-15	21.93	21.94	21.12	21.13	2656397
2014-12-16	21.13	21.19	20.84	20.87	2693162
2014-12-17	20.92	21.58	20.88	21.57	1668880
2014-12-18	21.74	21.74	21.35	21.62	1796179
2014-12-19	21.59	21.95	21.57	21.81	2430191
2014-12-22	21.81	22.37	21.77	22.35	1635817
2014-12-23	22.36	22.36	21.32	21.35	3007570
2014-12-24	21.39	21.46	21.23	21.39	1146713
2014-12-26	21.50	21.59	21.40	21.56	771918
2014-12-29	21.58	21.78	21.52	21.59	1441606
2014-12-30	21.57	21.95	21.57	21.76	1139432
2014-12-31	21.87	22.10	21.40	21.43	1575490
2015-01-02	21.59	21.84	21.55	21.79	1740526
2015-01-05	21.75	22.04	21.61	21.95	1490602
2015-01-06	22.07	22.37	21.84	21.91	2234748
2015-01-07	21.93	22.23	21.75	22.06	1888689
2015-01-08	22.11	22.20	21.65	21.81	2498315
2015-01-09	21.78	21.99	21.58	21.81	1065929
2015-01-12	21.90	22.15	21.82	22.11	984512
2015-01-13	22.12	22.21	21.93	22.11	1303187
2015-01-14	22.07	22.49	22.05	22.44	1483411
2015-01-15	22.51	22.63	22.33	22.60	1580560
2015-01-16	22.62	22.91	22.57	22.87	1568971
2015-01-20	22.96	23.10	22.76	22.85	1991943
2015-01-21	22.57	22.64	22.43	22.64	1749115
2015-01-22	22.68	22.91	22.61	22.77	2124416
2015-01-23	22.84	22.87	22.49	22.69	2014685
2015-01-26	22.64	22.91	22.57	22.91	1979213
2015-01-27	22.89	23.04	22.72	22.78	1554297
2015-01-28	22.82	22.87	22.58	22.67	2444430
2015-01-29	22.68	22.87	22.61	22.87	1213546
2015-01-30	22.93	22.94	22.55	22.57	1661177
2015-02-02	22.56	22.56	22.03	22.38	1595486
2015-02-03	22.37	22.58	22.17	22.58	1059516
2015-02-04	21.62	22.07	21.48	21.88	27002839
2015-02-05	21.88	22.10	21.80	21.91	4345013
2015-02-06	21.81	21.89	21.37	21.47	5722059
2015-02-09	21.43	21.61	21.08	21.16	3267426
2015-02-10	21.16	21.31	20.85	21.30	4149033
2015-02-11	21.35	21.47	21.17	21.36	3226993
2015-02-12	21.45	21.56	21.25	21.43	1849276
2015-02-13	21.44	21.82	21.29	21.78	4100007
2015-02-17	21.78	21.97	21.68	21.73	2498295
2015-02-18	21.74	22.01	21.51	21.97	2033311
2015-02-19	21.96	21.96	21.52	21.58	1907953
2015-02-20	21.58	21.90	21.55	21.89	1838831
2015-02-23	21.94	22.14	21.88	22.13	1894271
2015-02-24	21.98	22.00	21.36	21.67	2487010
2015-02-25	21.69	21.93	21.62	21.76	3165569
2015-02-26	21.75	21.89	21.53	21.57	2791159
2015-02-27	21.59	21.74	21.44	21.66	4424346
2015-03-02	21.71	22.04	21.64	21.78	1916231
2015-03-03	21.78	21.78	21.55	21.70	2075235
2015-03-04	21.66	21.75	21.41	21.50	1744011
2015-03-05	21.53	21.70	21.42	21.45	1621609
2015-03-06	21.24	21.33	20.74	20.81	2849444
2015-03-09	20.89	21.03	20.80	20.84	2323279
2015-03-10	20.83	20.88	20.70	20.79	2081027
2015-03-11	20.84	20.87	20.54	20.54	3587262
2015-03-12	20.66	20.95	20.61	20.93	3403028
2015-03-13	20.88	20.96	20.67	20.88	1716890
2015-03-16	20.95	21.26	20.91	21.12	1971822
2015-03-17	21.12	21.26	20.96	21.17	2126427
2015-03-18	21.19	21.70	21.00	21.61	3314555
2015-03-19	21.52	21.74	21.39	21.59	1869407
2015-03-20	21.67	22.36	21.61	22.27	6333331
2015-03-23	22.21	22.43	22.09	22.20	2060184
2015-03-24	22.20	22.21	21.95	21.95	1307469
2015-03-25	22.00	22.13	21.62	21.65	1503566
2015-03-26	21.61	21.80	21.47	21.54	2383085
2015-03-27	21.57	21.77	21.50	21.67	1638875
2015-03-30	21.69	21.79	21.61	21.74	2725775
2015-03-31	21.77	21.77	21.43	21.51	2470310
2015-04-01	21.54	21.54	21.23	21.38	3222472
2015-04-02	21.37	21.49	21.26	21.46	3073813
2015-04-06	21.47	21.72	21.47	21.66	2716561
2015-04-07	21.57	21.58	21.09	21.12	2877459
2015-04-08	21.13	21.27	21.11	21.20	1706769
2015-04-09	21.17	21.17	20.77	20.80	2374654
2015-04-10	20.94	21.03	20.72	20.79	1562343
2015-04-13	20.83	20.89	20.72	20.75	1531732
2015-04-14	20.90	21.05	20.81	21.02	1783724
2015-04-15	21.07	21.16	20.94	20.94	1583491
2015-04-16	20.86	21.05	20.80	20.95	1283179
2015-04-17	20.86	20.99	20.73	20.83	1386207
2015-04-20	20.93	20.99	20.81	20.90	1064375
2015-04-21	20.98	21.16	20.92	20.95	1781230
2015-04-22	20.63	20.67	20.47	20.60	1808230
2015-04-23	20.60	20.78	20.56	20.67	1470044
2015-04-24	20.73	20.86	20.63	20.75	1183211
2015-04-27	20.76	20.90	20.62	20.68	1576296
2015-04-28	20.67	20.73	20.50	20.67	1698456
2015-04-29	20.55	20.65	20.23	20.29	1598186
2015-04-30	20.24	20.29	19.75	19.84	2568159
2015-05-01	19.85	20.05	19.79	19.87	1251522
2015-05-04	19.93	20.07	19.78	19.82	1466590
2015-05-05	19.77	19.82	19.27	19.38	2606801
2015-05-06	19.37	19.46	19.03	19.06	2438787
2015-05-07	19.06	19.27	19.04	19.19	1769629
2015-05-08	19.37	19.71	19.33	19.47	1719797
2015-05-11	19.38	19.51	19.08	19.14	1998493
2015-05-12	19.05	19.20	18.88	19.13	2006712
2015-05-13	19.27	19.38	18.92	18.95	1627404
2015-05-14	19.01	19.38	19.01	19.34	2468453
2015-05-15	19.38	19.59	19.36	19.50	1570739
2015-05-18	19.41	19.59	19.35	19.57	1804622
2015-05-19	19.49	19.61	19.45	19.52	1344506
2015-05-20	19.58	19.59	19.38	19.42	1250997
2015-05-21	19.50	19.51	19.27	19.39	1194773
2015-05-22	19.30	19.51	19.22	19.40	1464429
2015-05-26	19.39	19.43	19.25	19.38	2292962
2015-05-27	19.42	19.63	19.37	19.56	2022913
2015-05-28	19.59	19.62	19.41	19.55	1881265
2015-05-29	19.52	19.62	19.33	19.39	4034066
2015-06-01	19.39	19.61	19.32	19.52	2162400
2015-06-02	19.43	19.45	19.08	19.11	3004055
2015-06-03	19.13	19.13	18.85	18.88	2138141
2015-06-04	18.85	18.92	18.75	18.79	1712435
2015-06-05	18.51	18.53	17.84	18.38	2714900
2015-06-08	18.35	18.93	18.28	18.73	7081265
2015-06-09	18.71	18.77	17.46	17.59	8841297
2015-06-10	17.55	17.67	17.17	17.44	9999609
2015-06-11	17.54	17.76	17.52	17.68	4326130
2015-06-12	17.62	17.72	17.51	17.65	2660502
2015-06-15	17.63	17.63	17.48	17.57	2670070
2015-06-16	17.62	17.77	17.57	17.68	2254120
2015-06-17	17.71	17.83	17.57	17.80	1993800
2015-06-18	18.03	18.13	17.89	17.90	3772073
2015-06-19	17.96	18.06	17.79	17.96	2704655
2015-06-22	17.99	18.13	17.83	17.85	2144195
2015-06-23	17.81	17.96	17.56	17.56	1804292
2015-06-24	17.57	17.63	17.43	17.44	1574494
2015-06-25	17.42	17.54	17.20	17.23	1748044
2015-06-26	17.20	17.37	17.04	17.30	2036956
2015-06-29	17.28	17.45	17.17	17.18	2408692
2015-06-30	17.24	17.34	16.98	17.01	2447141
2015-07-01	16.97	17.17	16.85	17.17	2637161
2015-07-02	17.23	17.44	17.05	17.12	1750828
2015-07-06	17.11	17.27	17.08	17.26	1873316
2015-07-07	17.43	17.62	17.36	17.54	2277043
2015-07-08	17.45	17.56	17.40	17.54	1743892
2015-07-09	17.61	17.61	17.28	17.29	1238393
2015-07-10	17.34	17.55	17.26	17.39	1335861
2015-07-13	17.48	17.69	17.37	17.44	1497979
2015-07-14	17.48	17.55	17.38	17.46	1344327
2015-07-15	17.41	17.46	17.15	17.17	2034593
2015-07-16	17.18	17.35	17.18	17.21	1723722
2015-07-17	17.18	17.23	16.88	16.94	4829574
2015-07-20	16.91	17.07	16.71	17.04	2255115
2015-07-21	17.00	17.07	16.80	16.81	2291664
2015-07-22	16.45	16.75	16.45	16.74	2878001
2015-07-23	16.72	16.72	16.47	16.57	3021791
2015-07-24	16.51	16.69	16.50	16.53	1780855
2015-07-27	16.54	16.72	16.42	16.46	1605515
2015-07-28	16.46	16.61	16.35	16.53	1813678
2015-07-29	16.50	16.82	16.35	16.74	2084980
2015-07-30	16.67	16.73	16.48	16.57	1828898
2015-07-31	16.58	16.86	16.58	16.74	1185603
2015-08-03	16.71	16.85	16.68	16.79	1054606
2015-08-04	16.79	16.93	16.58	16.63	1547582
2015-08-05	16.66	16.76	16.35	16.50	2074838
2015-08-06	16.38	16.50	15.86	16.29	2779235
2015-08-07	16.24	16.36	16.04	16.29	1688098
2015-08-10	16.33	16.45	16.25	16.30	1976418
2015-08-11	16.27	16.59	16.20	16.57	3210835
2015-08-12	16.50	16.66	16.42	16.55	2873972
2015-08-13	16.52	16.55	16.32	16.50	1277522
2015-08-14	16.44	16.53	16.33	16.48	1554587
2015-08-17	16.50	16.80	16.44	16.78	1873520
2015-08-18	16.77	16.77	16.55	16.63	2140682
2015-08-19	16.57	16.65	16.48	16.55	1931002
2015-08-20	16.51	16.67	16.38	16.51	1620947
2015-08-21	16.46	16.49	16.04	16.04	3077046
2015-08-24	15.54	15.82	15.10	15.24	3710254
2015-08-25	15.51	15.55	14.96	14.97	3095813
2015-08-26	15.21	15.35	15.00	15.31	2252886
2015-08-27	15.40	15.60	15.24	15.48	2039472
2015-08-28	15.45	15.59	15.34	15.51	1565581
2015-08-31	15.50	15.50	15.21	15.22	3036069
2015-09-01	15.02	15.10	14.83	14.93	3257434
2015-09-02	15.07	15.31	14.97	15.25	4157204
2015-09-03	15.30	15.34	15.19	15.24	1800188
2015-09-04	15.14	15.15	14.71	14.79	1699214
2015-09-08	14.94	15.02	14.77	14.92	1485804
2015-09-09	14.98	15.04	14.60	14.62	1686957
2015-09-10	14.59	14.85	14.52	14.59	1879299
2015-09-11	14.59	14.80	14.54	14.80	1871978
2015-09-14	14.85	15.00	14.69	14.96	1374492
2015-09-15	14.97	15.07	14.86	15.04	892993
2015-09-16	15.02	15.32	15.02	15.26	1217749
2015-09-17	15.24	15.73	15.15	15.51	2424686
2015-09-18	15.27	15.79	15.27	15.51	3236978
2015-09-21	15.51	15.81	15.47	15.67	1575955
2015-09-22	15.61	15.69	15.51	15.54	1516513
2015-09-23	15.59	15.83	15.51	15.75	2125088
2015-09-24	15.75	15.82	15.64	15.69	2451332
2015-09-25	15.72	15.89	15.62	15.76	1733169
2015-09-28	15.70	15.71	15.28	15.46	2321838
2015-09-29	15.50	15.73	15.42	15.70	1722378
2015-09-30	15.78	15.86	15.60	15.70	1718657
2015-10-01	15.72	15.75	15.47	15.64	1667159
2015-10-02	15.65	15.88	15.59	15.88	1589776
2015-10-05	15.94	16.29	15.92	16.28	1271087
2015-10-06	16.23	16.46	16.18	16.42	1630474
2015-10-07	16.44	16.61	16.42	16.61	1599866
2015-10-08	16.58	16.63	16.48	16.54	1857902
2015-10-09	16.55	16.58	16.36	16.45	1744549
2015-10-12	16.47	16.53	16.35	16.40	2002657
2015-10-13	16.31	16.38	16.07	16.13	2219110
2015-10-14	16.16	16.21	15.90	15.91	2604557
2015-10-15	15.95	16.10	15.83	16.08	1733571
2015-10-16	16.08	16.19	16.02	16.19	1949153
2015-10-19	16.17	16.27	16.12	16.27	1921931
2015-10-20	16.23	16.29	16.19	16.25	2670428
2015-10-21	15.97	16.07	15.81	15.84	2392990
2015-10-22	15.97	16.01	15.83	15.87	3328170
2015-10-23	15.91	15.91	15.21	15.30	4035455
2015-10-26	15.30	15.35	14.98	15.13	2227285
2015-10-27	15.18	15.21	14.84	14.97	2301779
2015-10-28	14.96	15.07	14.70	14.95	2653867
2015-10-29	14.85	14.99	14.79	14.99	2186112
2015-10-30	14.99	15.02	14.68	14.72	1941844
2015-11-02	14.67	15.02	14.65	15.02	2603897
2015-11-03	14.97	15.00	14.78	14.86	2490854
2015-11-04	14.94	14.94	14.42	14.53	2943271
2015-11-05	14.53	14.60	14.45	14.49	1536530
2015-11-06	14.32	14.34	14.00	14.07	3656402
2015-11-09	13.97	14.04	13.76	13.87	3240330
2015-11-10	13.84	13.96	13.72	13.86	2190606
2015-11-11	13.94	13.94	13.73	13.73	1775238
2015-11-12	13.68	13.71	13.41	13.44	2057199
2015-11-13	13.48	13.59	13.30	13.47	2658655
2015-11-16	13.48	13.63	13.43	13.58	2743556
2015-11-17	13.57	13.63	13.47	13.49	2704026
2015-11-18	13.55	13.59	13.44	13.54	1824248
2015-11-19	13.60	13.63	13.53	13.60	1978533
2015-11-20	13.64	13.78	13.62	13.76	1971460
2015-11-23	13.77	13.83	13.66	13.74	1897036
2015-11-24	13.69	13.89	13.64	13.85	1679868
2015-11-25	13.83	13.94	13.78	13.86	1588880
2015-11-27	13.86	13.99	13.83	13.95	856939
2015-11-30	13.98	14.20	13.95	14.01	2266488
2015-12-01	14.03	14.20	14.03	14.13	1368256
2015-12-02	14.08	14.14	13.83	13.84	1714344
2015-12-03	13.76	13.83	13.61	13.65	1877382
2015-12-04	13.66	13.90	13.62	13.82	1765820
2015-12-07	13.78	13.87	13.68	13.84	1599376
2015-12-08	13.78	13.89	13.60	13.83	2191066
2015-12-09	13.79	13.91	13.69	13.79	1738284
2015-12-10	13.78	13.88	13.58	13.60	1755137
2015-12-11	13.55	13.60	13.46	13.55	1752417
2015-12-14	13.49	13.61	13.21	13.44	2314683
2015-12-15	13.42	13.78	13.36	13.75	1899585
2015-12-16	13.82	14.02	13.74	13.96	1902338
2015-12-17	13.96	13.99	13.74	13.80	1930774
2015-12-18	13.78	13.78	13.63	13.65	3991007
2015-12-21	13.75	13.78	13.57	13.78	1963945
2015-12-22	13.80	13.96	13.80	13.83	1410400
2015-12-23	13.87	14.21	13.85	14.21	1873570
2015-12-24	14.20	14.26	14.09	14.20	851462
2015-12-28	14.16	14.33	14.13	14.33	2426311
2015-12-29	14.36	14.52	14.30	14.52	2722624
2015-12-30	14.47	14.54	14.39	14.54	2188043
2015-12-31	14.54	14.54	14.31	14.38	2115078
2016-01-04	14.34	14.65	14.23	14.65	3672607
2016-01-05	14.64	15.15	14.53	15.02	4730458
2016-01-06	14.93	15.12	14.86	15.03	5796316
2016-01-07	14.86	14.99	14.70	14.70	3257041
2016-01-08	14.75	14.80	14.65	14.72	3544630
2016-01-11	14.78	14.88	14.69	14.80	4492427
2016-01-12	15.02	15.02	14.56	14.62	2749431
2016-01-13	14.65	14.81	14.52	14.53	2333043
2016-01-14	14.61	14.77	14.38	14.62	2896841
2016-01-15	14.40	14.80	14.30	14.77	2862280
2016-01-19	14.82	15.12	14.74	14.83	3555646
2016-01-20	14.37	14.41	13.49	13.85	4028056
2016-01-21	13.92	14.39	13.81	14.07	2670508
2016-01-22	14.21	14.58	14.20	14.48	1954279
2016-01-25	14.44	14.65	14.26	14.40	2002500
2016-01-26	14.44	14.76	14.42	14.76	2707257
2016-01-27	14.66	14.66	14.10	14.19	2842108
2016-01-28	14.34	14.41	13.82	13.84	2150137
2016-01-29	13.95	14.07	13.81	14.03	2888704
2016-02-01	13.77	14.37	13.77	14.23	1967183
2016-02-02	14.19	14.33	13.96	14.27	1423668
2016-02-03	14.33	14.75	14.30	14.63	1881532
2016-02-04	14.63	14.76	14.49	14.73	1609207
2016-02-05	14.66	14.83	14.55	14.77	1295203
2016-02-08	14.67	14.71	14.34	14.57	1908561
2016-02-09	14.41	14.42	13.57	13.60	2593681
2016-02-10	13.67	13.75	13.48	13.52	1661185
2016-02-11	13.42	13.44	13.12	13.20	2060221
2016-02-12	13.25	13.44	13.12	13.39	2439236
2016-02-16	13.50	13.83	13.36	13.83	1473837
2016-02-17	13.88	14.30	13.88	14.05	1177728
2016-02-18	14.16	14.43	14.00	14.39	1028073
2016-02-19	14.25	14.44	14.23	14.23	1604335
2016-02-22	14.31	14.59	14.27	14.30	1984151
2016-02-23	14.37	14.52	13.99	14.10	2438435
2016-02-24	14.22	14.44	13.96	14.35	2290116
2016-02-25	14.48	14.95	14.48	14.85	1547756
2016-02-26	14.88	14.99	14.76	14.85	2012228
2016-02-29	14.90	15.29	14.89	15.13	2043264
2016-03-01	15.13	15.13	15.13	15.51	1668901
2016-03-02	15.45	15.72	15.41	15.65	2598871
2016-03-03	15.69	15.88	15.59	15.88	1426495
2016-03-04	15.88	16.32	15.83	16.23	2027113
2016-03-07	16.19	16.63	16.15	16.62	2430096
2016-03-08	16.67	16.76	15.87	15.98	2793708
2016-03-09	15.98	15.98	15.98	16.03	2694915
2016-03-10	16.06	16.18	15.59	15.72	2745350
2016-03-11	15.72	15.72	15.72	16.19	1813814
2016-03-14	16.14	16.53	16.14	16.39	2280797
2016-03-15	16.39	16.39	16.39	16.36	1541796
2016-03-16	16.30	16.57	16.25	16.47	2664918
2016-03-17	16.47	16.96	16.44	16.92	3860433
2016-03-18	16.88	17.00	16.70	16.75	3153536
2016-03-21	16.68	16.84	16.64	16.78	1260328
2016-03-22	16.70	16.82	16.57	16.66	1349940
2016-03-23	16.67	16.73	16.51	16.62	1291077
2016-03-24	16.62	16.62	16.62	16.60	1166715
2016-03-28	16.62	16.82	16.58	16.78	823325
2016-03-29	16.73	17.24	16.71	17.23	1540970
2016-03-30	17.27	17.31	16.97	17.00	1352887
2016-03-31	16.95	17.38	16.92	17.34	1547524
2016-04-01	17.25	17.27	16.88	17.20	1500478
2016-04-04	17.20	17.32	17.08	17.12	1014907
2016-04-05	17.12	17.12	17.12	17.11	979578
2016-04-06	17.08	17.12	16.85	17.04	1166557
2016-04-07	17.00	17.19	16.90	16.99	1176909
2016-04-08	17.09	17.21	17.01	17.17	1003644
2016-04-11	17.26	17.37	17.20	17.35	847372
2016-04-12	17.38	17.63	17.36	17.61	1389905
2016-04-13	17.62	17.65	17.44	17.59	1212436
2016-04-14	17.56	17.62	17.38	17.46	1436848
2016-04-15	17.42	17.66	17.42	17.54	1783658
2016-04-18	17.52	17.61	17.44	17.55	1462745
2016-04-19	17.62	17.98	17.54	17.97	1987003
2016-04-20	17.96	18.00	17.54	17.60	1302311
2016-04-21	17.24	17.26	16.53	16.65	2036878
2016-04-22	16.71	17.02	16.67	16.93	3353277
2016-04-25	16.93	17.20	16.93	17.16	2011614
2016-04-26	17.20	17.26	17.12	17.23	1943079
2016-04-27	17.24	17.33	17.10	17.26	1851904
2016-04-28	17.14	17.27	17.07	17.15	1166113
2016-04-29	17.09	17.17	16.79	17.04	1239693
2016-05-02	17.08	17.35	17.01	17.11	2336582
2016-05-03	17.05	17.35	17.00	17.31	1917243
2016-05-04	17.26	17.63	17.25	17.57	2126695
2016-05-05	17.59	17.70	17.30	17.58	2512504
2016-05-06	17.56	18.03	17.56	18.00	2203566
2016-05-09	18.00	18.22	18.00	18.16	2018548
2016-05-10	18.22	18.22	17.90	18.00	1580621
2016-05-11	17.97	18.00	17.67	17.76	1747256
2016-05-12	17.79	17.87	17.68	17.78	1315854
2016-05-13	17.74	17.74	17.38	17.61	2055231
2016-05-16	17.61	18.03	17.61	17.94	2311836
2016-05-17	17.88	18.00	17.77	17.88	2933335
2016-05-18	17.80	17.93	17.51	17.70	3444737
2016-05-19	17.52	17.75	17.41	17.70	1952711
2016-05-20	17.79	17.84	17.68	17.80	1584894
2016-05-23	17.82	17.87	17.67	17.81	1190064
2016-05-24	17.93	18.19	17.84	18.17	3169530
2016-05-25	18.17	18.26	17.93	18.12	2534672
2016-05-26	18.09	18.23	18.03	18.11	1685206
2016-05-27	18.09	18.21	18.06	18.16	990665
2016-05-31	18.15	18.18	18.00	18.11	1686548
2016-06-01	18.07	18.12	17.85	18.01	1538425
2016-06-02	17.93	18.19	17.90	18.17	1120069
2016-06-03	18.32	18.44	18.24	18.43	1187288
2016-06-06	18.42	18.51	18.27	18.36	1281975
2016-06-07	18.37	18.62	18.37	18.49	940416
2016-06-08	18.49	18.57	18.45	18.51	2200201
2016-06-09	18.49	18.56	18.43	18.46	1886191
2016-06-10	18.41	18.43	18.32	18.40	1423540
2016-06-13	18.40	18.59	18.40	18.45	1424505
2016-06-14	18.46	18.49	18.36	18.41	908644
2016-06-15	18.43	18.68	18.41	18.57	1217628
2016-06-16	18.57	18.87	18.52	18.86	1271477
2016-06-17	18.95	19.37	18.95	19.31	2712094
2016-06-20	19.38	19.54	19.25	19.49	2437517
2016-06-21	19.48	19.52	19.33	19.42	2142636
2016-06-22	19.34	19.34	19.15	19.20	1156470
2016-06-23	19.32	19.44	19.32	19.44	895314
2016-06-24	19.13	19.62	18.96	19.46	3008866
2016-06-27	19.28	20.00	19.27	19.94	2491742
2016-06-28	19.99	20.49	19.79	20.47	2715516
2016-06-29	20.55	20.72	20.24	20.53	3219841
2016-06-30	20.59	20.60	20.06	20.19	7204872
2016-07-01	20.41	20.61	20.31	20.54	2138431
2016-07-05	20.45	20.60	20.36	20.46	1853348
2016-07-06	20.38	20.78	20.35	20.76	1996003
2016-07-07	20.76	20.84	20.47	20.60	1090081
2016-07-08	20.59	20.98	20.59	20.95	1438297
2016-07-11	21.00	21.11	20.80	21.07	1180293
2016-07-12	20.99	21.18	20.98	21.18	1116335
2016-07-13	21.17	21.34	21.11	21.33	1250090
2016-07-14	21.41	21.42	21.20	21.22	1246232
2016-07-15	21.20	21.41	21.09	21.39	1521009
2016-07-18	21.31	21.52	21.31	21.52	973478
2016-07-19	21.52	21.66	21.37	21.63	1286125
2016-07-20	21.26	21.32	21.00	21.12	2724010
2016-07-21	21.14	21.23	20.91	21.04	1727061
2016-07-22	20.97	21.32	20.90	21.26	1918886
2016-07-25	21.15	21.32	21.04	21.08	2673334
2016-07-26	21.11	21.14	20.66	20.75	2247480
2016-07-27	20.75	20.80	20.40	20.56	3154504
2016-07-28	20.47	21.23	20.44	21.20	2085130
2016-07-29	21.21	21.69	21.20	21.53	1336398
2016-08-01	21.60	21.67	21.44	21.60	1032933
2016-08-02	21.61	21.69	21.38	21.47	1240384
2016-08-03	21.37	21.49	21.19	21.37	1342111
2016-08-04	21.50	21.63	21.38	21.63	1589609
2016-08-05	21.50	21.63	21.14	21.38	1704377
2016-08-08	21.33	21.49	21.10	21.12	2281230
2016-08-09	21.25	21.57	21.13	21.47	1748665
2016-08-10	21.47	21.64	21.34	21.39	2515916
2016-08-11	21.42	21.56	21.06	21.19	1768998
2016-08-12	21.31	21.65	21.18	21.42	1136749
2016-08-15	21.47	21.66	21.34	21.46	1791507
2016-08-16	21.46	21.46	20.87	20.97	2450621
2016-08-17	20.95	21.07	20.63	20.97	2199838
2016-08-18	21.07	21.21	20.79	20.90	2973392
2016-08-19	20.89	21.01	20.57	20.77	1948239
2016-08-22	20.70	21.07	20.70	21.04	1572492
2016-08-23	21.18	21.46	21.10	21.43	1405391
2016-08-24	21.43	21.43	20.97	21.20	1084176
2016-08-25	21.14	21.44	21.14	21.29	889146
2016-08-26	21.27	21.40	20.76	20.92	1115673
2016-08-29	20.97	21.34	20.97	21.24	1008358
2016-08-30	21.29	21.63	21.04	21.60	1931242
2016-08-31	21.54	21.75	21.18	21.65	3143361
2016-09-01	21.68	21.79	21.37	21.78	2813361
2016-09-02	21.81	22.33	21.78	22.21	2564275
2016-09-06	22.28	22.71	22.07	22.69	2789350
2016-09-07	22.70	23.12	22.57	23.01	2508309
2016-09-08	22.87	23.04	22.73	22.89	2097392
2016-09-09	22.63	22.78	21.48	21.49	2592482
2016-09-12	21.33	21.81	21.27	21.49	3243138
2016-09-13	21.45	21.48	20.80	20.83	1764148
2016-09-14	20.81	21.11	20.76	20.95	1043121
2016-09-15	20.98	21.02	20.77	20.97	1131661
2016-09-16	20.86	20.99	20.77	20.94	1613311
2016-09-19	20.95	21.57	20.94	21.50	1533478
2016-09-20	21.69	21.69	21.46	21.56	2331026
2016-09-21	21.58	22.15	21.37	22.14	2025862
2016-09-22	22.29	22.63	22.20	22.59	2608718
2016-09-23	22.40	22.83	22.32	22.66	2103995
2016-09-26	22.67	22.94	22.46	22.81	1390301
2016-09-27	22.80	22.83	22.36	22.41	1335873
2016-09-28	22.48	22.78	22.45	22.76	1272149
2016-09-29	22.57	22.67	22.27	22.41	1480147
2016-09-30	22.53	22.57	22.00	22.01	1876421
2016-10-03	22.10	22.10	21.64	22.01	1815242
2016-10-04	21.98	22.23	21.23	21.36	2085478
2016-10-05	21.39	21.59	20.56	20.60	2266097
2016-10-06	20.61	20.86	19.94	20.81	3229068
2016-10-07	20.90	21.20	20.51	20.95	2171635
2016-10-10	20.96	21.36	20.96	21.16	1471119
2016-10-11	21.14	21.43	20.97	21.13	2111715
2016-10-12	21.14	21.38	20.98	21.35	1615251
2016-10-13	21.28	21.56	21.22	21.38	1502811
2016-10-14	21.39	21.50	21.12	21.16	1697922
2016-10-17	21.26	21.43	21.13	21.16	1050401
2016-10-18	21.29	21.42	21.22	21.30	886045
2016-10-19	20.88	21.28	20.79	21.18	1557929
2016-10-20	20.62	21.05	20.62	20.99	2110234
2016-10-21	20.86	20.90	20.72	20.79	1526703
2016-10-24	20.80	20.98	20.60	20.75	1307149
2016-10-25	20.75	20.84	20.63	20.67	1302168
2016-10-26	20.63	20.67	20.33	20.49	1015022
2016-10-27	20.49	20.50	19.69	19.71	2488537
2016-10-28	19.68	20.33	19.63	20.19	2648789
2016-10-31	20.26	20.66	20.16	20.62	1643236
2016-11-01	20.57	20.67	19.85	19.95	2826416
2016-11-02	19.99	20.09	19.61	19.62	2280639
2016-11-03	19.65	19.65	18.83	18.88	3338592
2016-11-04	18.84	19.04	18.53	18.54	3713372
2016-11-07	18.84	19.07	18.39	18.53	4185555
2016-11-08	18.45	18.46	18.23	18.32	3528270
2016-11-09	17.88	18.37	17.68	17.81	3441125
2016-11-10	17.80	17.82	16.85	16.95	3799454
2016-11-11	16.97	17.26	16.95	17.16	2432802
2016-11-14	17.16	17.96	17.09	17.80	4736227
2016-11-15	17.81	18.20	17.64	17.66	2331417
2016-11-16	17.65	17.83	17.48	17.61	2100958
2016-11-17	17.80	17.82	17.21	17.30	1685863
2016-11-18	17.39	17.40	17.09	17.22	2217058
2016-11-21	17.32	17.50	17.21	17.25	1450140
2016-11-22	17.27	17.55	17.26	17.33	2012945
2016-11-23	17.18	17.52	17.15	17.51	1500702
2016-11-25	17.50	17.69	17.46	17.56	598482
2016-11-28	17.59	17.65	17.43	17.46	2155802
2016-11-29	17.49	17.92	17.49	17.73	1625987
2016-11-30	17.48	17.63	17.13	17.50	3014078
2016-12-01	17.44	17.46	16.95	17.06	2540180
2016-12-02	17.23	17.84	17.19	17.36	2304543
2016-12-05	17.44	17.55	16.99	17.25	3717606
2016-12-06	17.32	17.60	17.28	17.58	1938933
2016-12-07	17.57	18.02	17.56	18.00	2144749
2016-12-08	17.91	18.09	17.62	17.94	2235910
2016-12-09	17.99	18.15	17.80	17.84	2294197
2016-12-12	17.81	18.10	17.67	17.82	2481519
2016-12-13	17.59	17.74	17.44	17.53	2862632
2016-12-14	17.58	17.65	16.90	16.93	3617599
2016-12-15	16.96	17.18	16.61	16.68	5661690
2016-12-16	16.77	17.19	16.72	17.11	4800812
2016-12-19	17.14	17.71	17.14	17.55	1895030
2016-12-20	17.59	17.79	17.47	17.62	1297728
2016-12-21	17.89	18.03	17.23	17.24	2514327
2016-12-22	17.20	17.51	17.17	17.35	2176209
2016-12-23	17.38	17.71	17.37	17.57	1182319
2016-12-27	17.60	17.66	17.42	17.58	941948
2016-12-28	17.60	17.63	17.39	17.53	1304095
2016-12-29	17.86	18.21	17.80	18.11	2761699
2016-12-30	18.14	18.46	18.01	18.35	1971370
2017-01-03	18.62	18.62	18.21	18.47	2045779
2017-01-04	18.49	18.76	18.47	18.68	2249467
2017-01-05	18.67	18.88	18.49	18.81	2337796
2017-01-06	18.75	18.81	18.53	18.69	1472264
2017-01-09	18.74	18.78	18.53	18.59	1875279
2017-01-10	18.63	18.68	18.33	18.33	1984412
2017-01-11	18.35	18.68	18.27	18.31	2020001
2017-01-12	18.42	18.55	18.12	18.45	1861597
2017-01-13	18.46	18.63	18.43	18.62	1193724
2017-01-17	18.71	19.09	18.67	19.08	1721907
2017-01-18	19.04	19.20	18.81	18.83	1586176
2017-01-19	18.43	18.54	18.05	18.20	1588936
2017-01-20	18.17	18.51	18.17	18.43	1133879
2017-01-23	18.46	18.69	18.43	18.61	1175217
2017-01-24	18.63	18.82	18.55	18.67	1354785
2017-01-25	18.59	18.73	18.42	18.54	1095170
2017-01-26	18.50	18.68	18.33	18.51	1175333
2017-01-27	18.52	18.60	18.11	18.24	1003248
2017-01-30	18.26	18.39	18.12	18.38	1080342
2017-01-31	18.39	18.71	18.32	18.46	1330144
2017-02-01	18.42	18.67	18.28	18.35	1600936
2017-02-02	18.44	18.52	18.32	18.43	1455242
2017-02-03	18.56	18.79	18.51	18.67	850349
2017-02-06	18.71	18.79	18.62	18.71	747933
2017-02-07	18.68	18.85	18.65	18.71	896317
2017-02-08	18.74	18.95	18.61	18.94	1078251
2017-02-09	18.95	18.98	18.68	18.76	906346
2017-02-10	18.70	18.94	18.67	18.92	684577
2017-02-13	18.97	19.13	18.86	18.99	921341
2017-02-14	18.97	18.99	18.58	18.88	987178
2017-02-15	18.75	18.99	18.59	18.93	1095070
2017-02-16	18.92	19.25	18.92	19.19	1182065
2017-02-17	19.20	19.24	18.92	19.09	1028619
2017-02-21	19.02	19.47	18.95	19.40	957599
2017-02-22	19.40	19.64	19.37	19.38	1216608
2017-02-23	19.53	19.53	19.25	19.38	1353444
2017-02-24	19.38	19.62	19.25	19.58	2741638
2017-02-27	20.27	20.31	19.44	19.95	1640837
2017-02-28	20.11	20.18	19.80	19.87	2659309
2017-03-01	19.87	19.89	19.64	19.81	2267732
2017-03-02	19.68	19.69	19.54	19.65	2017378
2017-03-03	19.65	19.92	19.50	19.89	2093446
2017-03-06	19.80	19.83	19.41	19.63	1715382
2017-03-07	19.55	19.74	19.39	19.50	1405617
2017-03-08	19.40	19.43	19.03	19.08	1447158
2017-03-09	19.07	19.23	18.63	18.72	1909764
2017-03-10	18.79	19.05	18.51	18.72	1936902
2017-03-13	18.80	18.95	18.65	18.75	1475642
2017-03-14	18.74	18.83	18.54	18.70	935084
2017-03-15	18.78	19.31	18.65	19.24	2526218
2017-03-16	19.24	19.33	19.12	19.30	1644068
2017-03-17	19.34	19.52	19.27	19.35	4129799
2017-03-20	19.35	19.38	19.24	19.28	1141238
2017-03-21	19.37	19.39	19.09	19.15	1276665
2017-03-22	19.19	19.32	19.03	19.30	2188056
2017-03-23	19.29	19.59	19.24	19.44	2032803
2017-03-24	19.43	19.59	19.41	19.49	1402843
2017-03-27	19.52	19.83	19.46	19.66	2025841
2017-03-28	19.63	19.68	19.45	19.61	1734292
2017-03-29	19.62	19.86	19.61	19.72	1960157
2017-03-30	19.67	19.73	19.52	19.66	1352141
2017-03-31	19.63	19.77	19.58	19.63	1724704
2017-04-03	19.65	20.13	19.58	20.10	1871363
2017-04-04	20.10	20.30	20.04	20.27	1365371
2017-04-05	20.29	20.44	20.27	20.31	1401843
2017-04-06	20.32	20.53	20.12	20.46	1121614
2017-04-07	20.54	20.84	20.49	20.55	3661299
2017-04-10	20.50	20.72	20.39	20.67	1998815
2017-04-11	20.69	21.10	20.68	21.09	1757931
2017-04-12	21.13	21.15	20.98	21.05	1457540
2017-04-13	21.06	21.22	20.99	21.07	2382030
2017-04-17	21.15	21.53	21.10	21.51	2701448
2017-04-18	21.47	21.83	21.42	21.75	2717869
2017-04-19	21.34	21.52	21.22	21.27	2346185
2017-04-20	21.27	21.37	21.16	21.36	3499912
2017-04-21	21.26	21.43	21.20	21.33	1749445
2017-04-24	21.32	21.32	20.63	21.08	2036900
2017-04-25	21.07	21.15	21.01	21.12	1986191
2017-04-26	21.04	21.12	20.86	20.92	2021476
2017-04-27	20.93	21.27	20.82	21.10	2383318
2017-04-28	21.05	21.05	20.62	20.86	2055076
2017-05-01	20.81	20.97	20.70	20.87	2045659
2017-05-02	20.81	20.92	20.53	20.60	1464786
2017-05-03	20.60	20.64	20.30	20.36	1224706
2017-05-04	20.23	20.28	19.87	20.21	1980079
2017-05-05	19.98	20.43	19.98	20.38	1057678
2017-05-08	20.39	20.48	19.95	19.99	2465867
2017-05-09	20.03	20.06	19.71	19.84	1682030
2017-05-10	19.90	20.19	19.80	20.11	1841044
2017-05-11	20.05	20.51	19.93	20.47	2001182
2017-05-12	20.51	20.91	20.51	20.84	2594097
2017-05-15	20.62	20.82	20.22	20.31	2572367
2017-05-16	20.32	20.35	20.05	20.28	1759427
2017-05-17	20.27	20.39	20.15	20.29	2234588
2017-05-18	20.35	20.64	20.10	20.60	1818811
2017-05-19	20.80	20.84	20.49	20.70	1407576
2017-05-22	20.73	20.82	20.53	20.61	1300355
2017-05-23	20.68	20.84	20.63	20.71	856546
2017-05-24	20.68	20.91	20.63	20.73	1208227
2017-05-25	20.79	20.81	20.55	20.57	885500
2017-05-26	20.57	20.57	20.34	20.47	894197
2017-05-30	20.49	20.57	20.36	20.40	697570
2017-05-31	20.44	20.63	20.32	20.49	1558857
2017-06-01	20.49	20.69	20.26	20.64	1238410
2017-06-02	20.80	20.95	20.68	20.86	1026291
2017-06-05	20.83	20.89	20.53	20.66	1093818
2017-06-06	20.67	20.71	20.43	20.45	1222957
2017-06-07	20.45	20.58	20.40	20.52	1434440
2017-06-08	20.46	20.59	20.24	20.46	916269
2017-06-09	20.42	20.63	20.36	20.53	1098582
2017-06-12	20.55	20.76	20.41	20.74	1309140
2017-06-13	20.68	20.88	20.62	20.82	1359972
2017-06-14	21.03	21.14	20.74	20.80	1046781
2017-06-15	20.71	20.95	20.61	20.79	1068456
2017-06-16	20.83	20.91	20.66	20.91	2072397
2017-06-19	20.92	21.08	20.77	21.04	929262
2017-06-20	21.06	21.18	20.85	21.02	820646
2017-06-21	21.00	21.22	20.95	21.09	1162249
2017-06-22	21.08	21.25	20.90	20.99	1369759
2017-06-23	21.01	21.28	21.00	21.03	1990776
2017-06-26	21.03	21.33	21.03	21.25	986709
2017-06-27	21.18	21.28	20.71	20.76	1220820
2017-06-28	20.78	20.80	20.59	20.60	1246030
2017-06-29	20.47	20.56	19.70	19.73	1793863
2017-06-30	19.86	19.93	19.71	19.81	1556962
2017-07-03	19.93	20.09	19.83	20.04	1536507
2017-07-05	20.06	20.09	19.71	19.79	1364634
2017-07-06	19.70	19.77	19.06	19.07	2381368
2017-07-07	19.07	19.16	18.80	19.06	2481136
2017-07-10	19.09	19.27	18.74	18.79	2228237
2017-07-11	18.83	19.02	18.70	18.77	1477946
2017-07-12	19.00	19.26	18.95	19.08	1796710
2017-07-13	19.15	19.22	19.01	19.11	2041096
2017-07-14	19.24	19.37	19.00	19.08	1942298
2017-07-17	19.17	19.22	19.06	19.11	1150706
2017-07-18	19.17	19.24	19.03	19.06	1562651
2017-07-19	19.12	19.32	19.00	19.15	2302557
2017-07-20	18.81	19.04	18.74	18.74	2980214
2017-07-21	18.77	18.79	18.57	18.66	1312017
2017-07-24	18.71	18.80	18.48	18.58	1804932
2017-07-25	18.62	18.69	18.44	18.66	3572770
2017-07-26	18.68	18.87	18.58	18.77	3414110
2017-07-27	18.77	18.88	18.55	18.63	1905414
2017-07-28	18.61	18.75	18.55	18.74	2431879
2017-07-31	18.72	18.89	18.57	18.85	2624659
2017-08-01	18.87	18.93	18.66	18.72	3134834
2017-08-02	18.68	18.82	18.57	18.61	2862814
2017-08-03	18.57	18.67	17.94	18.20	2641801
2017-08-04	18.20	18.29	18.06	18.27	1246991
2017-08-07	18.30	18.49	18.21	18.34	1998274
2017-08-08	18.30	18.42	18.26	18.40	1546004
2017-08-09	18.38	18.49	18.26	18.46	1841126
2017-08-10	18.42	18.50	18.28	18.32	1514368
2017-08-11	18.39	18.39	18.09	18.30	1408023
2017-08-14	18.41	18.76	18.28	18.68	1497851
2017-08-15	18.64	18.66	18.49	18.61	759063
2017-08-16	18.63	18.80	18.63	18.70	1185416
2017-08-17	18.74	18.77	18.63	18.65	746618
2017-08-18	18.67	18.67	18.40	18.42	1201679
2017-08-21	18.42	18.84	18.35	18.77	902279
2017-08-22	18.80	18.81	18.52	18.62	772180
2017-08-23	18.57	18.87	18.49	18.78	618574
2017-08-24	18.79	18.94	18.76	18.76	878647
2017-08-25	18.82	19.05	18.79	18.93	597911
2017-08-28	18.92	18.96	18.74	18.80	575279
2017-08-29	18.81	18.97	18.73	18.87	620548
2017-08-30	18.86	19.00	18.72	19.00	642336
2017-08-31	18.95	19.18	18.95	19.11	954122
2017-09-01	19.08	19.24	19.08	19.15	572047
2017-09-05	19.15	19.32	18.99	19.11	818420
2017-09-06	19.19	19.34	19.10	19.11	709727
2017-09-07	19.20	19.24	19.08	19.16	583738
2017-09-08	19.12	19.47	19.09	19.37	755432
2017-09-11	19.36	19.65	19.34	19.48	622640
2017-09-12	19.42	19.56	19.23	19.30	922111
2017-09-13	19.25	19.32	19.06	19.07	688945
2017-09-14	19.05	19.22	18.94	19.17	717116
2017-09-15	19.20	19.50	19.15	19.50	1856053
2017-09-18	19.49	19.53	19.33	19.40	846218
2017-09-19	19.40	19.50	19.19	19.24	895648
2017-09-20	19.25	19.38	19.07	19.15	766781
2017-09-21	19.23	19.29	18.94	18.94	999632
2017-09-22	19.06	19.14	18.79	18.82	668456
2017-09-25	18.83	19.07	18.82	18.95	799032
2017-09-26	18.92	18.95	18.73	18.79	769290
2017-09-27	18.75	18.82	18.51	18.63	994063
2017-09-28	18.60	18.91	18.60	18.90	933275
2017-09-29	18.90	18.98	18.73	18.95	1063556
2017-10-02	18.89	18.97	18.75	18.81	784532
2017-10-03	18.82	19.06	18.74	18.99	1067986
2017-10-04	19.06	19.08	18.91	19.06	626757
2017-10-05	19.04	19.12	18.82	18.85	919647
2017-10-06	18.80	18.87	18.60	18.78	759078
2017-10-09	18.81	18.94	18.80	18.85	557824
2017-10-10	18.90	18.97	18.71	18.82	1088066
2017-10-11	18.83	18.95	18.79	18.81	769303
2017-10-12	18.85	18.86	18.66	18.79	748548
2017-10-13	18.93	19.08	18.85	18.96	886769
2017-10-16	18.98	19.06	18.87	19.00	916300
2017-10-17	18.95	19.08	18.90	19.01	858170
2017-10-18	18.95	19.02	18.90	18.99	911001
2017-10-19	18.99	19.11	18.93	18.97	927898
2017-10-20	18.58	18.58	18.29	18.30	1200717
2017-10-23	18.29	18.36	18.05	18.13	1167188
2017-10-24	18.13	18.33	17.91	17.98	1043073
2017-10-25	17.92	18.00	17.70	17.89	899223
2017-10-26	17.95	18.02	17.72	17.77	955607
2017-10-27	17.79	18.07	17.72	17.99	1002363
2017-10-30	17.98	18.10	17.88	17.97	862359
2017-10-31	17.97	17.97	17.80	17.83	1159953
2017-11-01	17.86	17.97	17.74	17.92	1203304
2017-11-02	17.93	18.09	17.91	17.98	1271030
2017-11-03	17.95	18.08	17.90	17.99	1470663
2017-11-06	18.01	18.30	17.99	18.17	1158632
2017-11-07	18.22	18.46	18.18	18.36	2539501
2017-11-08	18.33	18.45	18.31	18.40	1084622
2017-11-09	18.27	18.75	18.23	18.27	1149794
2017-11-10	18.22	18.63	18.19	18.59	1116801
2017-11-13	18.59	18.80	18.57	18.79	852740
2017-11-14	18.78	18.99	18.74	18.75	977758
2017-11-15	18.74	18.80	18.59	18.59	857816
2017-11-16	18.65	18.83	18.43	18.77	1055877
2017-11-17	18.74	18.87	18.70	18.84	1004809
2017-11-20	18.86	18.88	18.69	18.79	893998
2017-11-21	18.87	18.99	18.79	18.87	672761
2017-11-22	18.84	18.94	18.81	18.86	511425
2017-11-24	18.89	18.91	18.73	18.79	417362
2017-11-27	18.81	18.81	18.67	18.69	682779
2017-11-28	18.71	18.75	18.43	18.47	1136477
2017-11-29	18.42	18.56	18.32	18.56	943302
2017-11-30	18.56	18.65	18.44	18.56	1900964
2017-12-01	18.56	18.80	18.53	18.79	1013073
2017-12-04	18.82	18.94	18.76	18.81	1205320
2017-12-05	18.80	18.89	18.52	18.57	1197504
2017-12-06	18.53	18.53	18.30	18.35	992036
2017-12-07	18.37	18.50	18.31	18.40	809774
2017-12-08	18.40	18.56	18.36	18.47	757824
2017-12-11	18.50	18.57	18.41	18.45	683728
2017-12-12	18.45	18.60	18.43	18.53	728881
2017-12-13	18.55	18.76	18.52	18.67	1367928
2017-12-14	18.71	18.81	18.65	18.74	960647
2017-12-15	18.77	19.20	18.76	19.14	2268097
2017-12-18	19.21	19.37	19.09	19.12	990084
2017-12-19	19.06	19.14	18.32	18.35	1523624
2017-12-20	18.42	18.55	18.27	18.31	1927395
2017-12-21	18.39	18.42	18.15	18.20	1905948
2017-12-22	18.28	18.46	18.20	18.41	802292
2017-12-26	18.39	18.54	18.38	18.48	592909
2017-12-27	18.53	18.61	18.43	18.53	597904
2017-12-28	18.56	18.68	18.46	18.63	829825
2017-12-29	18.67	18.81	18.56	18.56	1087698
2018-01-02	18.53	18.79	18.48	18.65	1055310
2018-01-03	18.57	18.76	18.43	18.44	1169974
2018-01-04	18.46	18.54	18.22	18.23	1239305
2018-01-05	18.25	18.33	17.86	17.87	1547899
2018-01-08	17.91	17.95	17.74	17.74	1462880
2018-01-09	17.75	17.77	17.45	17.48	1783948
2018-01-10	17.45	17.48	17.16	17.27	1251381
2018-01-11	17.26	17.40	17.17	17.25	1112994
2018-01-12	17.30	17.32	17.10	17.14	1828675
2018-01-16	17.15	17.44	17.15	17.17	2024211
2018-01-17	17.23	17.45	17.13	17.44	1420729
2018-01-18	17.39	17.39	17.01	17.06	1248775
2018-01-19	17.06	17.19	16.99	17.18	1023720
2018-01-22	17.18	17.32	17.13	17.30	1158029
2018-01-23	17.29	17.54	17.26	17.54	1343730
2018-01-24	17.52	17.60	17.26	17.34	1060041
2018-01-25	17.38	17.56	17.31	17.54	1250723
2018-01-26	17.21	17.21	16.91	17.05	1459653
2018-01-29	17.02	17.04	16.75	16.75	1035778
2018-01-30	16.69	16.77	16.28	16.30	1519243
2018-01-31	16.36	16.80	16.32	16.80	1805191
2018-02-01	16.78	16.91	16.22	16.31	1183589
2018-02-02	16.23	16.36	15.92	16.24	1176544
2018-02-05	16.19	16.31	15.53	15.59	2145902
2018-02-06	15.37	15.95	15.04	15.94	3019966
2018-02-07	15.94	16.22	15.80	15.95	1954178
2018-02-08	15.92	16.13	15.43	15.43	1736663
2018-02-09	15.56	15.96	15.31	15.86	1785413
2018-02-12	15.93	15.94	15.12	15.67	1789173
2018-02-13	15.55	15.69	15.32	15.62	1885950
2018-02-14	15.46	15.56	15.23	15.35	1484521
2018-02-15	15.38	15.83	15.38	15.66	1307362
2018-02-16	15.68	15.96	15.68	15.85	2031563
2018-02-20	15.78	15.93	15.51	15.54	1066348
2018-02-21	15.59	15.65	15.21	15.22	1408693
2018-02-22	15.36	15.59	15.27	15.29	1161117
2018-02-23	15.39	15.58	15.28	15.56	1364460
2018-02-26	15.64	15.67	15.26	15.33	1674361
2018-02-27	15.29	15.70	14.44	14.44	2619975
2018-02-28	14.53	14.89	14.47	14.67	2301141
2018-03-01	14.96	15.09	14.61	14.96	1685447
2018-03-02	14.87	15.08	14.72	14.90	2005759
2018-03-05	14.89	15.39	14.89	15.33	1799587
2018-03-06	15.35	15.49	15.16	15.42	1777563
2018-03-07	15.35	15.66	15.29	15.61	1475257
2018-03-08	15.61	15.67	15.42	15.48	1220473
2018-03-09	15.48	15.60	15.29	15.53	1305781
2018-03-12	15.57	15.82	15.48	15.78	1087372
2018-03-13	15.87	15.93	15.57	15.61	1164424
2018-03-14	15.65	15.82	15.53	15.59	1095977
2018-03-15	15.55	15.62	15.49	15.60	982898
2018-03-16	15.61	15.82	15.56	15.79	1840255
2018-03-19	15.74	15.74	15.51	15.63	1176064
2018-03-20	15.60	15.74	15.28	15.41	1091814
2018-03-21	15.39	15.58	15.10	15.26	1132117
2018-03-22	15.24	15.64	15.14	15.15	2470018
2018-03-23	15.22	15.31	14.73	14.75	1562452
2018-03-26	14.88	14.91	14.64	14.72	1789382
2018-03-27	14.78	15.07	14.57	14.90	1150895
2018-03-28	14.95	15.53	14.94	15.46	1348280
2018-03-29	15.45	15.52	15.17	15.18	1363578
2018-04-02	15.17	15.34	14.84	14.89	1282029
2018-04-03	14.93	15.31	14.79	15.19	1644570
2018-04-04	15.12	15.59	15.04	15.50	1839326
2018-04-05	15.50	15.50	15.15	15.30	871166
2018-04-06	15.28	15.46	15.26	15.28	786202
2018-04-09	15.33	15.33	15.12	15.15	868994
2018-04-10	15.21	15.21	15.06	15.11	1036580
2018-04-11	15.09	15.23	14.97	14.99	853642
2018-04-12	15.01	15.06	14.59	14.66	1258569
2018-04-13	14.68	14.74	14.52	14.73	861593
2018-04-16	14.74	15.02	14.67	14.97	986665
2018-04-17	15.03	15.16	14.90	15.09	906869
2018-04-18	15.16	15.17	14.98	15.01	795350
2018-04-19	15.03	15.04	14.69	14.79	1301402
2018-04-20	14.86	15.05	14.59	14.64	1196907
2018-04-23	14.64	14.72	14.45	14.53	1221070
2018-04-24	14.58	14.81	14.42	14.71	1894690
2018-04-25	14.65	14.71	14.50	14.69	1248291
2018-04-26	14.75	14.79	14.57	14.71	1113874
2018-04-27	14.44	14.96	14.40	14.94	1533157
2018-04-30	14.95	15.11	14.80	15.09	2007887
2018-05-01	15.04	15.25	14.94	15.19	2029577
2018-05-02	15.16	15.27	14.86	15.13	1661520
2018-05-03	15.12	15.31	15.03	15.29	1186192
2018-05-04	15.29	15.56	15.29	15.55	1321244
2018-05-07	15.55	15.73	15.47	15.71	912349
2018-05-08	15.75	15.75	15.47	15.57	1318415
2018-05-09	15.55	15.77	15.50	15.71	984461
2018-05-10	15.88	16.14	15.66	15.88	1326161
2018-05-11	15.88	15.94	15.75	15.83	773344
2018-05-14	15.90	16.00	15.78	15.84	1745804
2018-05-15	15.72	15.81	15.51	15.59	1796003
2018-05-16	15.60	15.75	15.51	15.54	1128384
2018-05-17	15.62	15.71	15.50	15.54	1251475
2018-05-18	15.58	15.73	15.51	15.58	2708282
2018-05-21	15.64	16.02	15.48	15.91	1525880
2018-05-22	15.94	16.11	15.81	16.05	1090730
2018-05-23	16.14	16.50	16.02	16.36	1949636
2018-05-24	16.44	16.55	16.22	16.52	1992315
2018-05-25	16.52	16.65	16.48	16.58	788687
2018-05-29	16.56	16.88	16.54	16.84	1046338
2018-05-30	16.83	17.18	16.72	17.12	1309346
2018-05-31	17.11	17.16	17.00	17.12	1494354
2018-06-01	17.13	17.32	17.10	17.30	995765
2018-06-04	17.30	17.37	17.02	17.10	1435639
2018-06-05	17.10	17.19	16.91	16.95	1353138
2018-06-06	16.95	17.01	16.82	16.99	922731
2018-06-07	17.00	17.13	16.92	17.02	1452509
2018-06-08	17.02	17.13	16.95	17.05	813042
2018-06-11	17.03	17.09	16.95	17.05	658181
2018-06-12	17.03	17.33	17.03	17.24	854588
2018-06-13	17.27	17.32	16.80	16.85	1282501
2018-06-14	16.88	17.05	16.78	16.94	1215210
2018-06-15	16.90	17.06	16.88	16.96	2663804
2018-06-18	16.98	17.04	16.73	16.98	1177690
2018-06-19	16.90	17.10	16.90	16.92	1150239
2018-06-20	16.99	17.20	16.86	17.17	1138748
2018-06-21	17.17	17.40	17.09	17.35	1011778
2018-06-22	17.38	17.76	17.33	17.64	3523783
2018-06-25	17.66	17.78	17.50	17.65	1735787
2018-06-26	17.75	17.79	17.48	17.57	1727585
2018-06-27	17.60	17.62	17.41	17.43	939734
2018-06-28	17.45	17.64	17.40	17.57	1188217
2018-06-29	17.57	17.71	17.42	17.53	1656928
2018-07-02	17.50	17.70	17.26	17.50	1297018
2018-07-03	17.54	17.92	17.41	17.64	1612311
2018-07-05	17.76	17.90	17.58	17.89	2183052
2018-07-06	17.93	18.23	17.83	18.16	7390920
2018-07-09	18.20	18.20	17.81	17.94	1657305
2018-07-10	17.97	18.13	17.93	18.03	1234094
2018-07-11	18.04	18.17	17.89	17.90	1445255
2018-07-12	17.96	17.98	17.76	17.88	997205
2018-07-13	17.87	17.95	17.65	17.66	1754784
2018-07-16	17.69	17.74	17.54	17.59	1649134
2018-07-17	17.59	17.69	17.45	17.46	1604342
2018-07-18	17.45	17.48	17.21	17.31	1087101
2018-07-19	17.31	17.61	17.25	17.48	2577315
2018-07-20	17.48	17.55	17.28	17.39	1405862
2018-07-23	17.45	17.46	17.32	17.43	1112901
2018-07-24	17.45	17.45	17.16	17.27	1176429
2018-07-25	17.29	17.46	17.28	17.42	1174627
2018-07-26	17.41	17.54	17.33	17.36	1679688
2018-07-27	17.06	17.19	16.59	16.71	1260108
2018-07-30	16.70	16.99	16.64	16.99	1231848
2018-07-31	17.05	17.39	17.00	17.29	1536353
2018-08-01	17.27	17.45	17.03	17.42	1170354
2018-08-02	17.35	17.46	17.28	17.41	1192307
2018-08-03	17.45	17.63	17.38	17.62	1846530
2018-08-06	17.69	17.84	17.57	17.83	1400487
2018-08-07	17.79	18.12	17.52	18.06	1719963
2018-08-08	18.12	18.12	17.89	17.99	1045064
2018-08-09	18.01	18.06	17.81	17.82	1248936
2018-08-10	17.80	17.88	17.36	17.37	1136021
2018-08-13	17.40	17.73	17.24	17.71	1962663
2018-08-14	17.74	18.03	17.69	17.96	1595567
2018-08-15	17.93	18.16	17.88	18.10	1935407
2018-08-16	18.06	18.18	17.84	18.17	2358379
2018-08-17	18.18	18.42	18.11	18.40	2684660
2018-08-20	18.42	18.51	18.35	18.41	1213918
2018-08-21	18.42	18.53	18.37	18.45	1080321
2018-08-22	18.42	18.49	18.28	18.46	929357
2018-08-23	18.40	18.45	18.23	18.23	650227
2018-08-24	18.27	18.28	18.10	18.20	714311
2018-08-27	18.24	18.30	18.06	18.20	1085214
2018-08-28	18.25	18.44	18.11	18.44	1007142
2018-08-29	18.47	18.53	18.37	18.48	1192100
2018-08-30	18.49	18.49	18.38	18.38	763379
2018-08-31	18.38	18.58	18.10	18.52	2714484
2018-09-04	18.49	18.49	18.08	18.11	950772
2018-09-05	18.09	18.43	17.96	18.43	774475
2018-09-06	18.46	18.54	18.42	18.47	705186
2018-09-07	18.49	18.49	18.06	18.12	716606
2018-09-10	18.19	18.36	18.09	18.25	715267
2018-09-11	18.23	18.33	18.10	18.32	615514
2018-09-12	18.34	18.40	18.20	18.32	916886
2018-09-13	18.40	18.56	18.28	18.52	881206
2018-09-14	18.49	18.49	18.05	18.08	1090067
2018-09-17	18.08	18.14	17.96	18.09	1403422
2018-09-18	18.11	18.43	17.74	17.74	1408386
2018-09-19	17.77	17.80	17.38	17.42	1304758
2018-09-20	17.46	17.57	17.32	17.52	938125
2018-09-21	17.49	17.57	17.34	17.35	2169021
2018-09-24	17.36	17.37	16.90	17.02	1077628
2018-09-25	17.04	17.22	16.92	16.93	1190028
2018-09-26	16.96	17.01	16.58	16.59	1809685
2018-09-27	16.62	16.91	16.61	16.78	958760
2018-09-28	16.77	17.03	16.77	17.02	1204493
2018-10-01	17.09	17.11	16.67	16.67	1241480
2018-10-02	16.73	16.89	16.52	16.53	1634512
2018-10-03	16.55	16.60	16.11	16.24	1828975
2018-10-04	16.18	16.18	15.91	15.99	1352158
2018-10-05	16.07	16.13	15.96	16.02	1281865
2018-10-08	16.03	16.50	16.03	16.37	1850908
2018-10-09	16.38	16.54	16.24	16.42	1189321
2018-10-10	16.43	16.82	16.42	16.50	1422477
2018-10-11	16.52	16.52	16.00	16.01	1961645
2018-10-12	16.13	16.22	15.74	15.83	1969801
2018-10-15	15.80	16.14	15.80	15.94	859282
2018-10-16	16.04	16.35	15.85	16.32	1263705
2018-10-17	16.33	16.40	16.18	16.26	821073
2018-10-18	16.31	16.43	16.26	16.34	801786
2018-10-19	16.41	16.50	16.29	16.50	885435
2018-10-22	16.56	16.63	16.08	16.09	1356107
2018-10-23	16.01	16.34	16.01	16.18	1279914
2018-10-24	16.30	16.64	16.15	16.49	1748917
2018-10-25	16.54	16.66	16.30	16.59	1270088
2018-10-26	16.42	16.43	15.80	15.94	1450417
2018-10-29	16.02	16.27	16.00	16.08	1120462
2018-10-30	15.91	16.08	15.71	15.83	2338672
2018-10-31	15.88	15.93	15.46	15.58	2180423
2018-11-01	15.59	15.83	15.47	15.81	1242654
2018-11-02	15.81	15.87	15.14	15.42	1731998
2018-11-05	15.41	15.91	15.41	15.81	1809995
2018-11-06	15.94	15.94	15.29	15.42	1697999
2018-11-07	15.45	15.69	15.36	15.38	2307406
2018-11-08	15.40	15.77	15.40	15.77	1455940
2018-11-09	15.78	15.91	15.65	15.77	1273208
2018-11-12	15.75	15.96	15.47	15.50	1130974
2018-11-13	15.53	15.67	15.27	15.34	1468695
2018-11-14	15.36	15.39	14.75	14.78	3396581
2018-11-15	14.74	14.85	14.23	14.37	3939134
2018-11-16	13.90	13.96	13.61	13.68	4381881
2018-11-19	13.72	13.78	13.23	13.29	2792950
2018-11-20	13.27	13.42	13.17	13.19	2115853
2018-11-21	13.23	13.35	12.96	13.01	1846813
2018-11-23	13.01	13.15	12.91	13.05	656051
2018-11-26	13.12	13.12	12.73	12.80	1536691
2018-11-27	12.77	12.85	12.66	12.81	1914009
2018-11-28	12.83	13.11	12.68	13.07	1738292
2018-11-29	13.08	13.25	13.04	13.05	1642918
2018-11-30	13.05	13.37	12.98	13.34	2454941
2018-12-03	13.61	13.67	13.27	13.45	1660602
2018-12-04	13.49	13.60	13.26	13.30	1656153
2018-12-06	13.13	13.31	12.66	13.30	2966782
2018-12-07	13.22	13.24	12.76	12.89	2815904
2018-12-10	12.92	13.05	12.79	12.96	1915769
2018-12-11	12.98	13.16	12.82	12.82	1660938
2018-12-12	12.93	13.43	12.69	12.79	3392949
2018-12-13	12.79	12.85	12.53	12.55	1948040
2018-12-14	12.50	12.81	12.42	12.74	1910897
2018-12-17	12.76	12.79	11.98	12.03	2124209
2018-12-18	12.13	12.45	12.11	12.23	1566597
2018-12-19	12.17	12.26	11.68	11.75	2944142
2018-12-20	11.69	12.09	11.65	11.81	2093975
2018-12-21	11.82	12.10	11.41	11.51	3886025
2018-12-24	11.50	11.58	10.95	10.96	985248
2018-12-26	11.03	11.59	10.79	11.57	1827611
2018-12-27	11.50	11.52	10.98	11.51	2100544
2018-12-28	11.51	11.72	11.22	11.37	1774071
2018-12-31	11.32	11.44	11.03	11.36	2169037
2019-01-02	11.25	11.33	10.90	11.24	1580871
2019-01-03	11.23	11.66	11.16	11.45	1630502
2019-01-04	11.50	11.87	11.48	11.54	1473307
2019-01-07	11.78	12.02	11.57	11.83	1509213
2019-01-08	11.90	12.22	11.88	12.19	1778111
2019-01-09	12.26	12.40	12.18	12.31	1754619
2019-01-10	12.31	12.64	12.27	12.32	2050627
2019-01-11	12.42	12.54	12.21	12.35	2237877
2019-01-14	12.35	12.45	12.14	12.34	1370528
2019-01-15	12.36	12.40	12.17	12.27	2087894
2019-01-16	12.28	12.63	12.27	12.49	1977715
2019-01-17	12.48	12.69	12.29	12.41	1763385
2019-01-18	12.53	12.68	12.43	12.65	2302652
2019-01-22	12.79	12.82	12.36	12.55	1841207
2019-01-23	12.58	12.70	12.51	12.70	1505437
2019-01-24	12.74	12.85	12.58	12.78	1874802
2019-01-25	12.52	12.69	12.38	12.60	2141226
2019-01-28	12.56	12.85	12.50	12.81	1981011
2019-01-29	12.83	12.99	12.71	12.99	1652974
2019-01-30	13.00	13.27	12.90	13.15	1627033
2019-01-31	13.20	13.38	12.98	13.35	2612787
2019-02-01	13.41	13.46	12.68	13.00	1959716
2019-02-04	12.95	13.25	12.95	13.24	1347862
2019-02-05	13.28	13.51	13.25	13.50	2287691
2019-02-06	13.47	13.61	13.40	13.58	2280773
2019-02-07	13.57	13.85	13.46	13.80	1914255
2019-02-08	13.75	13.79	13.46	13.64	1412985
2019-02-11	13.65	13.87	13.60	13.81	1158822
2019-02-12	13.82	13.83	13.36	13.39	2374165
2019-02-13	13.40	13.61	13.29	13.35	1636881
2019-02-14	13.35	13.59	13.29	13.53	1608559
2019-02-15	13.57	13.71	13.55	13.70	1425116
2019-02-19	13.72	13.84	13.69	13.73	1165074
2019-02-20	13.75	13.76	13.56	13.59	1263555
2019-02-21	13.63	13.70	13.36	13.57	1564531
2019-02-22	13.64	13.72	13.49	13.57	1347104
2019-02-25	13.60	13.66	13.06	13.15	4228308
2019-02-26	13.15	13.23	12.88	12.90	2447110
2019-02-27	12.88	12.92	12.61	12.76	1949022
2019-02-28	12.76	12.94	12.52	12.55	3827089
2019-03-01	12.55	12.60	11.36	11.39	6588175
2019-03-04	11.41	11.81	11.32	11.52	3201223
2019-03-05	11.52	11.61	11.46	11.51	1800482
2019-03-06	11.53	11.60	11.40	11.48	2237662
2019-03-07	11.50	11.61	11.46	11.51	2010414
2019-03-08	11.51	11.72	11.49	11.68	1696432
2019-03-11	11.69	11.85	11.68	11.83	1334320
2019-03-12	11.85	11.93	11.58	11.64	2270227
2019-03-13	11.67	12.01	11.67	11.99	2147553
2019-03-14	12.00	12.11	11.96	11.98	1201662
2019-03-15	12.02	12.07	11.67	11.70	4268175
2019-03-18	11.76	11.82	11.39	11.44	1930838
2019-03-19	11.43	11.54	11.35	11.39	1795100
2019-03-20	11.38	11.49	11.16	11.41	1746972
2019-03-21	11.38	11.79	11.37	11.64	1935879
2019-03-22	11.65	11.75	11.39	11.42	1495156
2019-03-25	11.41	11.45	11.16	11.40	1347526
2019-03-26	11.41	11.55	11.28	11.40	1602663
2019-03-27	11.42	11.50	11.34	11.42	1580721
2019-03-28	11.39	11.43	11.23	11.41	1661458
2019-03-29	11.46	11.55	11.36	11.42	2265601
2019-04-01	11.45	11.59	11.36	11.59	1645554
2019-04-02	9.21	9.91	9.05	9.81	15173683
2019-04-03	9.43	9.77	9.35	9.72	8466242
2019-04-04	9.63	9.87	9.47	9.64	5629595
2019-04-05	9.54	9.62	9.13	9.18	5908940
2019-04-08	9.08	9.11	8.64	8.66	7083568
2019-04-09	8.63	8.69	8.48	8.50	3165312
2019-04-10	8.50	8.52	8.38	8.42	3812864
2019-04-11	8.43	8.46	8.21	8.32	3507895
2019-04-12	8.31	8.32	8.16	8.30	3504336
2019-04-15	8.28	8.30	8.18	8.22	1614716
2019-04-16	8.21	8.35	8.05	8.15	3167950
2019-04-17	8.14	8.17	7.79	7.82	4211147
2019-04-18	7.78	7.99	7.78	7.90	2762555
2019-04-22	7.90	7.94	7.62	7.87	5577764
2019-04-23	7.84	8.01	7.79	7.91	2485011
2019-04-24	7.91	8.00	7.80	7.90	2371059
2019-04-25	7.86	7.98	7.76	7.93	2820740
2019-04-26	7.84	8.03	7.81	7.84	4640897
2019-04-29	7.89	7.94	7.72	7.74	2335784
2019-04-30	7.72	7.88	7.67	7.78	2346759
2019-05-01	7.78	7.95	7.78	7.80	1615114
2019-05-02	7.84	7.95	7.73	7.87	2646447
2019-05-03	7.89	8.31	7.86	8.21	3391017
2019-05-06	8.16	8.24	8.04	8.10	2024998
2019-05-07	8.06	8.14	7.78	7.85	2470756
2019-05-08	7.86	7.90	7.70	7.72	3071023
2019-05-09	7.78	8.09	7.53	8.03	4025993
2019-05-10	8.00	8.05	7.80	7.90	2705304
2019-05-13	7.83	8.07	7.80	8.01	2820582
2019-05-14	8.00	8.04	7.86	7.90	1902518
2019-05-15	7.87	8.07	7.82	8.04	1595450
2019-05-16	8.03	8.03	7.89	7.90	2096225
2019-05-17	7.91	7.91	7.77	7.82	1456597
2019-05-20	7.76	7.85	7.66	7.67	2320680
2019-05-21	7.67	7.82	7.66	7.71	1691047
2019-05-22	7.70	7.75	7.61	7.66	2430539
2019-05-23	7.67	7.68	7.52	7.65	2063273
2019-05-24	7.70	7.77	7.66	7.69	1364686
2019-05-28	7.68	7.71	7.51	7.55	3709877
2019-05-29	7.55	7.58	7.26	7.32	4809009
2019-05-30	7.31	7.52	7.27	7.51	2245876
2019-05-31	7.48	7.66	7.43	7.64	5124721
2019-06-03	7.66	7.69	7.56	7.59	2625025
2019-06-04	7.59	7.70	7.51	7.69	3324365
2019-06-05	7.74	7.89	7.67	7.77	2564176
2019-06-06	7.80	7.89	7.72	7.84	1937574
2019-06-07	7.86	7.92	7.75	7.84	1885287
2019-06-10	7.82	7.91	7.71	7.76	2486507
2019-06-11	7.75	7.99	7.74	7.97	2412674
2019-06-12	7.97	7.99	7.85	7.89	1875166
2019-06-13	7.91	8.21	7.89	8.21	2845796
2019-06-14	8.21	8.21	7.75	7.77	2468773
2019-06-17	7.78	8.16	7.78	8.08	2318181
2019-06-18	8.08	8.16	7.85	8.01	2876819
2019-06-19	7.97	8.07	7.89	8.00	2591281
2019-06-20	8.03	8.20	7.93	7.93	2572389
2019-06-21	7.94	8.05	7.84	7.92	3839695
2019-06-24	7.97	8.08	7.80	7.84	2784353
2019-06-25	7.85	7.96	7.79	7.90	2633650
2019-06-26	7.90	7.95	7.68	7.68	3166645
2019-06-27	7.71	8.03	7.71	8.03	3046999
2019-06-28	8.05	8.13	7.96	8.02	27109231
2019-07-01	8.06	8.15	7.76	7.82	3251005
2019-07-02	7.85	8.14	7.75	8.14	3926298
2019-07-03	8.13	8.50	8.13	8.37	2602793
2019-07-05	8.28	8.36	8.11	8.33	2594805
2019-07-08	8.24	8.45	8.24	8.42	4777931
2019-07-09	8.40	8.51	8.32	8.40	5107763
2019-07-10	8.40	8.57	8.35	8.51	2470427
2019-07-11	8.49	8.53	8.29	8.38	3792944
2019-07-12	8.36	8.42	8.24	8.28	2211528
2019-07-15	8.27	8.33	8.19	8.27	2447080
2019-07-16	8.23	8.29	8.12	8.14	2001521
2019-07-17	8.08	8.20	8.04	8.13	1953640
2019-07-18	8.09	8.12	7.97	8.01	2246242
2019-07-19	7.97	8.05	7.78	7.85	2164005
2019-07-22	7.88	7.92	7.79	7.90	1969477
2019-07-23	7.91	8.17	7.91	8.15	1798279
2019-07-24	8.17	8.27	8.15	8.23	1598914
2019-07-25	8.21	8.24	7.95	8.08	1631104
2019-07-26	8.02	8.05	7.88	8.03	1500901
2019-07-29	8.04	8.10	7.99	8.02	984026
2019-07-30	7.98	8.19	7.88	8.17	1367313
2019-07-31	8.15	8.27	7.93	7.95	1831328
2019-08-01	7.96	7.98	7.76	7.85	2132926
2019-08-02	7.85	7.91	7.78	7.85	1217818
2019-08-05	7.82	7.82	7.57	7.72	2103474
2019-08-06	7.75	7.92	7.59	7.87	2252508
2019-08-07	7.87	8.22	7.77	8.14	1968848
2019-08-08	7.96	8.63	7.95	8.55	3351552
2019-08-09	8.49	8.70	8.49	8.68	2239681
2019-08-12	8.68	8.83	8.57	8.80	2021661
2019-08-13	8.78	8.81	8.66	8.81	1573957
2019-08-14	8.76	8.79	8.45	8.48	1612203
2019-08-15	8.55	8.61	8.35	8.47	1495289
2019-08-16	8.47	8.74	8.42	8.71	1354358
2019-08-19	8.72	8.81	8.67	8.73	1127084
2019-08-20	8.73	8.74	8.38	8.39	1327287
2019-08-21	8.43	8.43	8.32	8.34	1318203
2019-08-22	8.39	8.43	8.26	8.33	2161034
2019-08-23	8.30	8.41	8.04	8.08	1808996
2019-08-26	8.15	8.23	8.03	8.08	1084080
2019-08-27	8.13	8.26	7.86	7.86	1574331
2019-08-28	7.87	8.05	7.86	7.95	926492
2019-08-29	7.97	8.20	7.94	8.13	979270
2019-08-30	8.13	8.28	8.13	8.23	1344347
2019-09-03	8.20	8.47	8.16	8.34	1138685
2019-09-04	8.37	8.44	8.34	8.39	1043462
2019-09-05	8.42	8.51	8.33	8.48	1164050
2019-09-06	8.48	8.58	8.43	8.45	1276569
2019-09-09	8.45	8.80	8.41	8.80	1322137
2019-09-10	8.75	8.77	8.58	8.65	1413023
2019-09-11	8.66	8.82	8.60	8.63	1578924
2019-09-12	8.66	8.72	8.56	8.62	1647496
2019-09-13	8.63	8.78	8.52	8.61	1486862
2019-09-16	8.58	8.64	8.51	8.60	1294654
2019-09-17	8.59	8.63	8.46	8.57	1123366
2019-09-18	8.58	8.63	8.37	8.44	1259083
2019-09-19	8.48	8.54	8.41	8.42	1168117
2019-09-20	8.42	8.67	8.41	8.60	4180166
2019-09-23	8.61	8.80	8.50	8.77	1105765
2019-09-24	8.79	8.98	8.77	8.92	2616451
2019-09-25	8.89	9.18	8.85	9.04	1491784
2019-09-26	9.05	9.09	8.94	9.00	912041
2019-09-27	9.00	9.24	8.95	9.01	1066060
2019-09-30	9.02	9.04	8.86	8.97	1187339
2019-10-01	8.96	9.02	8.53	8.61	1365527
2019-10-02	8.60	8.64	8.47	8.62	1131315
2019-10-03	8.59	8.82	8.53	8.65	1290230
2019-10-04	8.63	8.75	8.59	8.74	793090
2019-10-07	8.71	8.98	8.71	8.94	1498166
2019-10-08	8.92	9.03	8.87	8.99	1089828
2019-10-09	9.05	9.17	8.98	9.04	1233881
2019-10-10	9.04	9.06	8.67	8.83	1216662
2019-10-11	8.92	9.09	8.89	8.91	1325822
2019-10-14	8.86	8.94	8.66	8.94	962147
2019-10-15	8.94	8.94	8.73	8.91	1581762
2019-10-16	8.90	8.95	8.84	8.93	896264
2019-10-17	8.98	9.19	8.95	9.10	1319150
2019-10-18	9.09	9.27	9.07	9.10	1602788
2019-10-21	9.16	9.33	9.16	9.30	956641
2019-10-22	9.32	9.53	9.24	9.50	1104949
2019-10-23	9.54	9.90	9.42	9.89	1774014
2019-10-24	9.89	9.89	9.56	9.63	1384148
2019-10-25	9.48	9.59	9.37	9.49	924494
2019-10-28	9.45	9.67	9.44	9.54	1007643
2019-10-29	9.37	9.60	9.31	9.50	1009880
2019-10-30	9.50	9.63	9.45	9.61	1110956
2019-10-31	9.65	9.66	9.52	9.62	1035013
2019-11-01	9.62	9.79	9.58	9.77	1031656
2019-11-04	9.80	9.81	9.67	9.74	903621
2019-11-05	9.72	9.73	9.52	9.53	1900316
2019-11-06	9.51	9.51	8.64	8.84	3851750
2019-11-07	8.79	8.81	7.95	7.98	2975148
2019-11-08	8.02	8.18	7.95	8.07	2041799
2019-11-11	8.03	8.03	7.57	7.65	2190930
2019-11-12	7.68	7.72	7.47	7.53	1806097
2019-11-13	7.52	7.61	7.36	7.40	1561848
2019-11-14	7.41	7.48	7.33	7.38	1639733
2019-11-15	7.41	7.51	7.31	7.34	1167285
2019-11-18	7.30	7.60	7.30	7.48	1606726
2019-11-19	7.44	7.48	7.10	7.14	2941853
2019-11-20	7.12	7.37	7.03	7.26	2643859
2019-11-21	7.25	7.31	7.17	7.19	1672847
2019-11-22	7.23	7.28	6.99	7.10	1429149
2019-11-25	7.08	7.24	7.08	7.11	1192705
2019-11-26	7.09	7.16	7.03	7.13	1681544
2019-11-27	7.15	7.27	7.10	7.21	1067458
2019-11-29	7.20	7.22	7.09	7.09	590032
2019-12-02	7.12	7.12	6.83	6.90	2026161
2019-12-03	6.84	7.09	6.84	7.06	1779370
2019-12-04	7.07	7.24	7.00	7.12	1595837
2019-12-05	7.14	7.34	6.95	7.32	2742923
2019-12-06	7.40	7.55	7.34	7.42	2601260
2019-12-09	7.44	7.60	7.40	7.54	1765590
2019-12-10	7.54	7.63	7.43	7.43	1406640
2019-12-11	7.45	7.51	7.24	7.32	2413268
2019-12-12	7.35	7.43	7.14	7.15	1830997
2019-12-13	7.16	7.19	6.98	7.09	2108574
2019-12-16	7.09	7.28	7.05	7.23	2549654
2019-12-17	7.26	7.26	7.17	7.23	1942072
2019-12-18	7.21	7.25	7.05	7.21	2349683
2019-12-19	7.20	7.44	7.17	7.44	1957633
2019-12-20	7.44	7.82	7.37	7.80	7248362
2019-12-23	7.78	7.92	7.65	7.86	2833833
2019-12-24	7.84	7.87	7.68	7.79	894618
2019-12-26	7.77	7.80	7.58	7.72	960970
2019-12-27	7.75	7.77	7.64	7.71	1241984
2019-12-30	7.70	7.87	7.61	7.87	1551865
2019-12-31	7.85	8.21	7.77	8.18	2554808
2020-01-02	7.82	8.34	7.80	8.25	0
2020-01-03	8.23	8.23	7.88	8.10	1566029
2020-01-06	8.12	8.13	7.89	8.02	1071942
2020-01-07	8.03	8.13	7.95	8.06	1160530
2020-01-08	8.04	8.10	7.93	8.07	1151545
2020-01-09	8.10	8.21	8.04	8.10	1061230
2020-01-10	8.10	8.27	8.06	8.18	1061757
2020-01-13	8.16	8.38	8.13	8.37	964613
2020-01-14	8.57	8.57	8.33	8.47	784848
2020-01-15	8.44	8.72	8.42	8.71	1004936
2020-01-16	8.75	8.93	8.70	8.79	1071206
2020-01-17	8.77	8.85	8.36	8.37	1500065
2020-01-21	8.34	8.40	8.19	8.36	1843343
2020-01-22	8.33	8.39	8.25	8.26	986911
2020-01-23	8.22	8.38	8.14	8.34	1179988
2020-01-24	8.22	8.27	7.96	8.05	1703856
2020-01-27	7.97	8.04	7.90	7.91	1497305
2020-01-28	7.90	8.05	7.89	7.90	1356736
2020-01-29	7.96	8.10	7.89	7.91	1013338
2020-01-30	7.87	7.95	7.77	7.94	977919
2020-01-31	7.89	7.95	7.69	7.72	1222985
2020-02-03	7.76	7.80	7.60	7.64	1151518
2020-02-04	7.73	7.85	7.67	7.74	1073138
2020-02-05	7.77	7.84	7.72	7.78	1260783
2020-02-06	7.82	7.91	7.78	7.79	955735
2020-02-07	7.80	7.85	7.68	7.69	815576
2020-02-10	7.68	7.89	7.66	7.79	925679
2020-02-11	7.79	7.87	7.61	7.62	1119445
2020-02-12	7.63	7.69	7.56	7.57	1093663
2020-02-13	7.51	7.72	7.51	7.65	1176368
2020-02-14	7.65	7.76	7.59	7.70	998525
2020-02-18	7.65	7.79	7.63	7.74	895884
2020-02-19	7.72	7.76	7.55	7.67	1836246
2020-02-20	7.78	7.89	7.63	7.88	2216674
2020-02-21	7.86	8.05	7.84	7.85	3164593
2020-02-24	7.71	7.87	7.65	7.75	1429316
2020-02-25	7.76	7.77	7.50	7.53	1926245
2020-02-26	7.53	7.58	7.22	7.23	2484654
2020-02-27	7.07	7.26	6.82	6.83	2895593
2020-02-28	6.63	6.68	6.28	6.29	4241764
2020-03-02	6.38	6.78	6.01	6.76	3641076
2020-03-03	6.70	6.94	6.48	6.71	2140200
2020-03-04	6.82	7.03	6.68	6.93	1450297
2020-03-05	6.74	6.85	6.53	6.80	2108646
2020-03-06	6.51	6.69	6.09	6.27	1567358
2020-03-09	5.90	5.93	5.15	5.16	2098838
2020-03-10	5.34	5.46	4.67	5.16	3122513
2020-03-11	5.04	5.12	4.62	4.75	2795653
2020-03-12	4.25	4.25	3.45	3.47	3117636
2020-03-13	3.74	3.80	3.03	3.79	3664554
2020-03-16	3.25	3.40	2.56	2.56	3007831
2020-03-17	2.66	2.75	2.07	2.43	4137889
2020-03-18	2.25	2.42	2.12	2.12	2805007
2020-03-19	2.14	2.56	2.00	2.35	4124211
2020-03-20	2.38	2.80	2.38	2.50	5059300
2020-03-23	2.50	2.80	2.25	2.64	1992319
2020-03-24	2.88	3.22	2.66	3.19	3333884
2020-03-25	3.20	3.73	3.07	3.39	2607008
2020-03-26	3.50	3.79	3.25	3.72	2778000
2020-03-27	3.54	3.68	3.37	3.46	1829180
2020-03-30	3.40	3.44	3.02	3.37	2197669
2020-03-31	3.36	3.71	2.88	3.63	2711661
2020-04-01	3.36	3.45	2.92	2.96	1843205
2020-04-02	2.50	2.83	2.50	2.63	2765386
2020-04-03	2.57	2.59	2.15	2.29	2314699
2020-04-06	2.38	2.70	2.31	2.46	2668305
2020-04-07	2.60	2.90	2.51	2.64	4760021
2020-04-08	2.75	3.02	2.65	3.01	2871480
2020-04-09	3.11	3.66	3.00	3.51	2546693
2020-04-13	3.49	3.49	3.12	3.12	1600056
2020-04-14	3.22	3.34	3.03	3.10	3037795
2020-04-15	3.00	3.01	2.74	2.75	2176397
2020-04-16	2.82	2.82	2.50	2.52	1527450
2020-04-17	2.68	2.92	2.68	2.75	2052731
2020-04-20	2.65	2.83	2.48	2.49	3533505
2020-04-21	2.44	2.58	2.38	2.53	1633877
2020-04-22	2.63	2.66	2.46	2.48	1326377
2020-04-23	2.49	2.70	2.46	2.62	1183665
2020-04-24	2.62	2.69	2.53	2.63	1126368
2020-04-27	2.64	2.86	2.55	2.79	1485780
2020-04-28	2.94	3.21	2.94	3.11	2053936
2020-04-29	3.19	3.34	3.07	3.22	1810938
2020-04-30	3.12	3.17	2.94	3.11	2829574
2020-05-01	2.98	3.10	2.80	2.97	1707809
2020-05-04	2.89	3.00	2.77	2.93	1532419
2020-05-05	3.06	3.20	2.81	3.01	1345166
2020-05-06	3.03	3.09	2.80	2.98	1411017
2020-05-07	3.06	3.16	2.68	2.81	1450136
2020-05-08	2.87	3.24	2.85	3.24	1542089
2020-05-11	3.12	3.34	2.92	3.31	2757594
2020-05-12	3.30	3.30	2.87	2.92	1768005
2020-05-13	2.87	2.91	2.56	2.64	2681690
2020-05-14	2.55	2.74	2.50	2.63	1847100
2020-05-15	2.66	2.66	2.47	2.49	3204068
2020-05-18	2.66	3.15	2.66	3.09	3291044
2020-05-19	3.07	3.09	2.87	2.94	1416665
2020-05-20	3.00	3.11	2.93	3.09	1184794
2020-05-21	3.12	3.20	3.03	3.10	1444589
2020-05-22	3.12	3.13	2.82	2.87	1293680
2020-05-26	3.04	3.24	3.04	3.21	1738637
2020-05-27	3.27	3.44	3.03	3.22	2838026
2020-05-28	3.53	4.05	3.39	3.94	10385940
2020-05-29	3.81	4.25	3.58	3.58	37220819
2020-06-01	3.75	3.99	3.47	3.55	5598835
2020-06-02	3.55	3.96	3.53	3.88	3323561
2020-06-03	3.92	5.44	3.89	5.29	10872910
2020-06-04	5.35	5.51	4.93	5.35	7912377
2020-06-05	5.51	6.10	5.38	6.10	7439799
2020-06-08	6.09	7.24	6.09	7.22	6735691
2020-06-09	6.43	7.28	6.40	6.61	6707474
2020-06-10	6.52	6.58	5.51	5.60	4476931
2020-06-11	5.03	5.15	4.09	4.26	4407907
2020-06-12	4.80	4.89	4.25	4.51	3207766
2020-06-15	4.20	4.54	4.05	4.48	3228869
2020-06-16	4.76	4.90	4.44	4.65	1694935
2020-06-17	4.62	4.67	4.28	4.29	1603247
2020-06-18	4.20	4.36	4.11	4.23	1284413
2020-06-19	4.28	4.31	3.93	3.96	7473774
2020-06-22	3.91	4.19	3.83	4.06	2329139
2020-06-23	4.14	4.20	3.92	4.15	2314904
2020-06-24	4.02	4.07	3.75	3.81	2146741
2020-06-25	3.79	4.17	3.74	3.97	1651421
2020-06-26	3.90	4.23	3.85	4.20	3605555
2020-06-29	4.30	4.45	4.13	4.40	1835438
2020-06-30	4.35	4.50	4.31	4.43	1621683
2020-07-01	4.43	4.70	4.41	4.46	1731552
2020-07-02	4.62	4.73	4.27	4.31	1554954
2020-07-06	4.43	4.69	4.27	4.37	1052906
2020-07-07	4.26	4.31	4.11	4.21	1808782
2020-07-08	4.18	4.20	3.94	4.07	1606841
2020-07-09	4.05	4.05	3.72	3.82	1416968
2020-07-10	3.82	3.99	3.79	3.82	1319459
2020-07-13	3.83	4.02	3.73	3.83	1494237
2020-07-14	3.87	3.98	3.73	3.91	1828397
2020-07-15	4.07	4.33	4.00	4.21	2949323
2020-07-16	4.15	4.24	3.85	3.93	2417151
2020-07-17	3.88	3.94	3.81	3.84	1429268
2020-07-20	3.80	3.86	3.66	3.69	1409573
2020-07-21	3.79	3.95	3.73	3.81	1371486
2020-07-22	3.79	4.10	3.70	3.99	1442440
2020-07-23	3.94	4.07	3.86	3.94	1264631
2020-07-24	3.92	3.96	3.71	3.73	1103765
2020-07-27	3.70	3.75	3.59	3.72	949174
2020-07-28	3.68	4.03	3.63	3.98	1365939
2020-07-29	3.98	4.19	3.89	4.16	1144265
2020-07-30	4.06	4.07	3.88	3.96	996209
2020-07-31	3.91	3.99	3.73	3.90	1941605
2020-08-03	3.91	4.14	3.79	4.08	1578787
2020-08-04	4.07	4.26	4.07	4.19	1621260
2020-08-05	4.26	4.26	4.09	4.18	1418911
2020-08-06	4.15	4.23	4.12	4.16	1411238
2020-08-07	4.14	4.63	4.09	4.47	1806257
2020-08-10	4.52	4.73	4.49	4.58	1513436
2020-08-11	4.68	4.74	4.32	4.34	1497024
2020-08-12	4.44	4.44	4.07	4.16	1492360
2020-08-13	4.11	4.23	4.01	4.02	1294805
2020-08-14	4.01	4.26	3.91	4.14	952437
2020-08-17	4.12	4.14	4.02	4.08	618641
2020-08-18	4.04	4.10	3.91	3.91	996780
2020-08-19	3.96	3.96	3.74	3.77	1307505
2020-08-20	3.73	3.95	3.66	3.88	795143
2020-08-21	3.88	3.93	3.72	3.74	806071
2020-08-24	3.77	4.03	3.67	4.00	1132681
2020-08-25	4.01	4.12	3.79	3.84	901940
2020-08-26	3.82	3.85	3.67	3.76	1050317
2020-08-27	3.80	3.97	3.71	3.94	992044
2020-08-28	3.96	3.96	3.80	3.91	881965
2020-08-31	3.88	3.90	3.67	3.80	2139026
2020-09-01	3.76	3.92	3.68	3.90	1074080
2020-09-02	3.89	3.97	3.76	3.93	1090155
2020-09-03	3.93	4.10	3.87	3.92	1186054
2020-09-04	4.00	4.03	3.80	3.95	881507
2020-09-08	3.95	3.96	3.73	3.87	1319663
2020-09-09	3.93	3.96	3.72	3.86	1548311
2020-09-10	3.89	4.08	3.86	4.01	1530313
2020-09-11	3.98	3.98	3.67	3.70	1425216
2020-09-14	3.75	3.79	3.61	3.73	1508099
2020-09-15	3.75	4.09	3.75	3.97	2000518
2020-09-16	3.98	3.98	3.77	3.83	1350173
2020-09-17	3.75	3.83	3.71	3.77	968620
2020-09-18	3.83	3.83	3.65	3.67	5432331
2020-09-21	3.65	3.65	3.38	3.38	2125657
2020-09-22	3.38	3.47	3.30	3.38	1472525
2020-09-23	3.39	3.44	3.09	3.10	1553937
2020-09-24	3.10	3.39	3.01	3.26	1671562
2020-09-25	3.20	3.37	3.18	3.31	1503697
2020-09-28	3.35	3.59	3.32	3.54	1506446
2020-09-29	3.53	3.56	3.41	3.52	1255567
2020-09-30	3.53	3.68	3.50	3.52	1951965
2020-10-01	3.54	3.63	3.48	3.61	814488
2020-10-02	3.49	3.65	3.37	3.62	959107
2020-10-05	3.64	3.69	3.52	3.58	813559
2020-10-06	3.60	3.73	3.54	3.56	1602634
2020-10-07	3.60	3.61	3.40	3.44	1513286
2020-10-08	3.47	3.61	3.45	3.58	855905
2020-10-09	3.60	3.64	3.52	3.56	1004975
2020-10-12	3.55	3.73	3.48	3.69	808939
2020-10-13	3.63	3.69	3.59	3.65	864824
2020-10-14	3.63	3.73	3.56	3.65	570266
2020-10-15	3.65	3.73	3.53	3.70	757643
2020-10-16	3.68	3.68	3.47	3.48	706599
2020-10-19	3.45	3.48	3.22	3.22	1004843
2020-10-20	3.27	3.41	3.25	3.26	793790
2020-10-21	3.23	3.35	3.17	3.28	706307
2020-10-22	3.30	3.36	3.22	3.34	755837
2020-10-23	3.40	3.48	3.32	3.34	673379
2020-10-26	3.32	3.35	3.16	3.24	848786
2020-10-27	3.21	3.25	3.06	3.07	2339623
2020-10-28	3.01	3.04	2.93	3.03	1341752
2020-10-29	3.02	3.10	2.90	3.08	923952
2020-10-30	3.08	3.13	2.85	2.90	1480304
2020-11-02	2.91	3.14	2.90	3.13	1260571
2020-11-03	3.16	3.29	3.07	3.27	1172975
2020-11-04	3.30	3.30	3.15	3.19	788278
2020-11-05	3.15	3.25	3.06	3.11	1210601
2020-11-06	3.14	3.14	2.99	2.99	1017483
2020-11-09	3.30	4.09	3.30	3.93	3365499
2020-11-10	3.81	4.07	3.70	4.05	2022179
2020-11-11	4.04	4.04	3.67	3.77	1093515
2020-11-12	3.74	3.79	3.55	3.66	1399570
2020-11-13	3.56	4.01	3.56	4.01	1011461
2020-11-16	3.95	4.30	3.95	4.25	1578097
2020-11-17	4.20	4.39	4.11	4.35	1436083
2020-11-18	4.39	4.71	4.36	4.56	2336922
2020-11-19	4.57	4.70	4.41	4.68	1418293
2020-11-20	4.53	4.72	4.53	4.63	1020586
2020-11-23	4.65	4.85	4.64	4.74	1468041
2020-11-24	4.80	5.30	4.76	5.13	1713379
2020-11-25	4.98	5.08	4.90	4.97	1141279
2020-11-27	4.98	5.00	4.82	4.95	549361
2020-11-30	4.88	4.96	4.41	4.41	2416113
2020-12-01	4.43	4.67	4.41	4.61	1214159
2020-12-02	4.55	4.67	4.43	4.58	1414511
2020-12-03	4.60	4.75	4.52	4.56	1356973
2020-12-04	4.60	4.81	4.60	4.77	956421
2020-12-07	4.72	4.75	4.58	4.60	1253968
2020-12-08	4.56	4.70	4.55	4.65	1590612
2020-12-09	4.66	4.71	4.57	4.62	1098410
2020-12-10	4.51	4.62	4.38	4.41	1407671
2020-12-11	4.38	4.41	4.13	4.19	1634049
2020-12-14	4.23	4.44	4.22	4.31	1723949
2020-12-15	4.33	4.34	4.09	4.32	1206060
2020-12-16	4.33	4.39	4.17	4.25	1162699
2020-12-17	4.21	4.32	4.13	4.32	1284474
2020-12-18	4.34	4.34	4.08	4.16	4791733
2020-12-21	4.05	4.17	4.01	4.12	1584317
2020-12-22	4.13	4.18	4.03	4.14	1212409
2020-12-23	4.17	4.33	4.17	4.21	1518563
2020-12-24	4.20	4.29	4.14	4.16	613571
2020-12-28	4.16	4.31	4.15	4.24	1208709
2020-12-29	4.25	4.34	4.00	4.08	1269045
2020-12-30	4.08	4.28	4.00	4.08	946051
2020-12-31	4.05	4.14	4.02	4.12	848872
2021-01-04	4.12	4.19	3.94	3.94	1571321
2021-01-05	3.93	4.15	3.93	4.10	1077525
2021-01-06	4.14	4.55	4.14	4.40	2337215
2021-01-07	4.40	4.45	4.23	4.32	1099640
2021-01-08	4.31	4.31	4.15	4.25	1459871
2021-01-11	4.19	4.30	4.17	4.26	894673
2021-01-12	4.27	4.34	4.21	4.33	856169
2021-01-13	4.31	4.53	4.28	4.43	807967
2021-01-14	4.49	4.67	4.36	4.60	1069106
2021-01-15	4.54	4.70	4.54	4.65	676495
2021-01-19	4.70	4.72	4.34	4.44	1386865
2021-01-20	4.43	4.62	4.40	4.51	1009457
2021-01-21	4.50	4.53	4.34	4.43	957733
2021-01-22	4.34	4.46	4.23	4.42	1024179
2021-01-25	4.40	4.45	4.23	4.35	939757
2021-01-26	4.36	4.59	4.27	4.27	933611
2021-01-27	4.13	4.24	4.09	4.18	1696297
2021-01-28	4.16	4.32	4.14	4.22	1382297
2021-01-29	4.16	4.30	4.02	4.02	1546117
2021-02-01	4.06	4.32	4.05	4.31	1325476
2021-02-02	4.33	4.46	4.28	4.43	1049718
2021-02-03	4.12	4.43	4.01	4.30	1348123
2021-02-04	4.30	4.44	4.29	4.37	966280
2021-02-05	4.40	4.43	4.34	4.43	831012
2021-02-08	4.46	4.58	4.45	4.51	1163955
2021-02-09	4.50	4.51	4.37	4.43	1256453
2021-02-10	4.43	4.70	4.43	4.53	1214883
2021-02-11	4.54	4.66	4.42	4.52	1158492
2021-02-12	4.48	4.59	4.45	4.48	1621984
2021-02-16	4.60	4.62	4.37	4.46	1436695
2021-02-17	4.42	4.46	4.35	4.36	935654
2021-02-18	4.32	4.39	4.28	4.29	701204
2021-02-19	4.30	4.45	4.29	4.36	1055439
2021-02-22	4.32	4.51	4.32	4.43	1389890
2021-02-23	4.39	4.68	4.39	4.60	1514534
2021-02-24	4.65	4.89	4.63	4.82	1976277
2021-02-25	4.85	4.97	4.54	4.64	1744034
2021-02-26	4.65	4.81	4.50	4.50	1915748
2021-03-01	4.66	4.86	4.50	4.67	1442535
2021-03-02	4.65	4.72	4.44	4.47	1391365
2021-03-03	4.50	4.69	4.50	4.59	856724
2021-03-04	4.57	4.79	4.56	4.59	1626316
2021-03-05	4.66	4.85	4.58	4.80	1397993
2021-03-08	4.84	5.28	4.81	5.26	1784101
2021-03-09	5.29	5.48	5.20	5.23	1528651
2021-03-10	5.25	5.36	5.17	5.29	1270920
2021-03-11	5.32	5.32	5.13	5.20	1117446
2021-03-12	5.23	5.39	5.18	5.38	1029937
2021-03-15	5.38	5.58	5.28	5.40	1439586
2021-03-16	5.35	5.35	5.03	5.06	1237133
2021-03-17	5.06	5.19	5.03	5.19	723914
2021-03-18	5.15	5.29	4.96	5.04	1031246
2021-03-19	5.08	5.21	4.93	5.16	3926546
2021-03-22	5.13	5.17	4.83	4.98	1246887
2021-03-23	4.91	5.06	4.72	4.82	1069150
2021-03-24	4.89	5.01	4.67	4.68	1468610
2021-03-25	4.65	4.82	4.56	4.77	1483247
2021-03-26	4.85	4.92	4.80	4.91	656758
2021-03-29	4.87	5.06	4.74	4.79	947316
2021-03-30	4.82	4.88	4.76	4.82	782369
2021-03-31	4.85	4.90	4.74	4.78	1712190
2021-04-01	4.77	4.78	4.59	4.75	1248033
2021-04-05	4.80	4.89	4.67	4.79	1030915
2021-04-06	4.76	4.84	4.72	4.79	1086838
2021-04-07	4.79	4.89	4.73	4.81	1200524
2021-04-08	4.81	4.88	4.71	4.82	1645137
2021-04-09	4.84	4.87	4.73	4.74	624599
2021-04-12	4.74	4.77	4.54	4.61	783595
2021-04-13	4.63	4.68	4.53	4.66	842398
2021-04-14	4.63	4.76	4.63	4.65	888403
2021-04-15	4.70	4.70	4.57	4.70	1099461
2021-04-16	4.74	4.75	4.61	4.61	1118306
2021-04-19	4.60	4.68	4.51	4.62	919668
2021-04-20	4.58	4.59	4.43	4.50	990143
2021-04-21	4.46	4.61	4.37	4.60	1450438
2021-04-22	4.64	4.64	4.41	4.45	1060280
2021-04-23	4.47	4.48	4.40	4.42	644408
2021-04-26	4.45	4.55	4.44	4.49	866517
2021-04-27	4.53	4.53	4.40	4.45	610922
2021-04-28	4.48	4.55	4.44	4.47	573477
2021-04-29	4.54	4.65	4.43	4.46	845815
2021-04-30	4.41	4.46	4.32	4.42	1479842
2021-05-03	4.48	4.48	4.36	4.41	1271231
2021-05-04	4.39	4.41	4.21	4.24	1062315
2021-05-05	4.25	4.28	4.05	4.14	1537228
2021-05-06	4.11	4.13	3.64	3.94	2068768
2021-05-07	3.90	3.99	3.88	3.95	1093829
2021-05-10	3.97	4.12	3.86	3.97	1923428
2021-05-11	3.86	3.86	3.68	3.77	1601435
2021-05-12	3.77	3.80	3.53	3.56	1921684
2021-05-13	3.58	3.61	3.46	3.58	1453087
2021-05-14	3.65	3.66	3.58	3.64	1441760
2021-05-17	3.65	3.65	3.49	3.53	1575122
2021-05-18	3.55	3.56	3.45	3.45	1237152
2021-05-19	3.41	3.55	3.31	3.49	2615888
2021-05-20	3.47	3.66	3.40	3.65	1938854
2021-05-21	3.71	3.79	3.60	3.60	973710
2021-05-24	3.61	3.68	3.60	3.67	853821
2021-05-25	3.71	3.72	3.57	3.59	988481
2021-05-26	3.58	3.65	3.54	3.64	601046
2021-05-27	3.67	3.72	3.62	3.65	1185832
2021-05-28	3.65	3.65	3.54	3.63	1047585
2021-06-01	3.65	3.76	3.64	3.74	1087628
2021-06-02	3.78	3.89	3.74	3.84	930161
2021-06-03	3.80	3.81	3.66	3.70	963778
2021-06-04	3.70	3.74	3.59	3.65	896252
2021-06-07	3.67	3.84	3.67	3.76	1085636
2021-06-08	3.75	4.01	3.71	3.98	1914994
2021-06-09	4.00	4.13	3.97	4.04	1771186
2021-06-10	4.07	4.11	4.00	4.04	1167820
2021-06-11	4.04	4.10	3.98	4.05	934244
2021-06-14	4.03	4.18	4.03	4.13	1297408
2021-06-15	4.13	4.21	4.09	4.14	2242582
2021-06-16	4.18	4.22	4.11	4.15	1293826
2021-06-17	4.16	4.18	4.03	4.10	1303051
2021-06-18	4.11	4.11	4.02	4.03	3225063
2021-06-21	4.09	4.09	3.97	4.03	3448259
2021-06-22	4.01	4.07	3.92	4.05	2682732
2021-06-23	4.04	4.12	4.02	4.06	1269457
2021-06-24	4.06	4.10	4.00	4.08	882116
2021-06-25	4.09	4.16	4.07	4.13	2284829
2021-06-28	4.14	4.15	3.97	4.14	1712590
2021-06-29	4.17	4.19	4.10	4.15	1382894
2021-06-30	4.13	4.22	4.11	4.18	2249525
2021-07-01	4.20	4.34	4.18	4.25	1501708
2021-07-02	4.28	4.28	4.20	4.21	685557
2021-07-06	4.20	4.22	4.08	4.21	1304215
2021-07-07	4.18	4.22	4.06	4.16	1221634
2021-07-08	4.15	4.15	3.96	3.97	1263696
2021-07-09	4.11	4.13	3.98	4.12	851447
2021-07-12	4.11	4.21	4.06	4.19	828840
2021-07-13	4.15	4.16	4.04	4.06	918534
2021-07-14	4.06	4.19	4.06	4.12	1465848
2021-07-15	4.09	4.17	4.09	4.16	1571142
2021-07-16	4.20	4.23	4.04	4.05	1657368
2021-07-19	3.95	3.99	3.66	3.70	2671358
2021-07-20	3.70	4.09	3.68	4.04	2719009
2021-07-21	4.09	4.20	4.01	4.12	1342774
2021-07-22	4.08	4.08	3.81	3.87	1672097
2021-07-23	4.04	4.04	3.77	3.94	1104673
2021-07-26	3.97	4.02	3.91	4.01	943077
2021-07-27	3.95	4.01	3.89	3.98	1006374
2021-07-28	4.01	4.02	3.86	3.93	671747
2021-07-29	3.95	4.01	3.92	3.94	763442
2021-07-30	3.92	4.02	3.88	3.90	788898
2021-08-02	3.90	4.03	3.86	3.88	1445060
2021-08-03	3.87	3.93	3.73	3.84	1280163
2021-08-04	3.77	3.81	3.74	3.75	1037282
2021-08-05	3.79	3.92	3.77	3.91	611084
2021-08-06	3.95	4.04	3.94	4.00	691565
2021-08-09	3.96	3.96	3.88	3.89	466475
2021-08-10	3.88	3.89	3.77	3.84	623802
2021-08-11	3.85	3.89	3.79	3.87	693088
2021-08-12	3.85	3.85	3.77	3.82	575231
2021-08-13	3.81	3.83	3.76	3.78	395920
2021-08-16	3.76	3.81	3.69	3.70	785698
2021-08-17	3.67	3.69	3.60	3.65	1056703
2021-08-18	3.62	3.66	3.59	3.60	786483
2021-08-19	3.57	3.60	3.44	3.47	1203492
2021-08-20	3.44	3.61	3.37	3.56	1180995
2021-08-23	3.58	3.60	3.52	3.54	616219
2021-08-24	3.54	3.63	3.52	3.63	1082891
2021-08-25	3.64	3.73	3.64	3.70	1129910
2021-08-26	3.70	3.70	3.60	3.60	820742
2021-08-27	3.60	3.79	3.60	3.74	1393216
2021-08-30	3.74	3.76	3.67	3.75	708365
2021-08-31	3.71	3.81	3.71	3.75	867493
2021-09-01	3.76	3.83	3.73	3.81	1082994
2021-09-02	3.82	3.85	3.73	3.74	602955
2021-09-03	3.73	3.74	3.65	3.72	730859
2021-09-07	3.71	3.76	3.66	3.74	1069047
2021-09-08	3.70	3.75	3.62	3.67	711719
2021-09-09	3.64	3.68	3.58	3.58	881511
2021-09-10	3.60	3.60	3.46	3.48	973951
2021-09-13	3.50	3.57	3.46	3.52	978825
2021-09-14	3.55	3.55	3.41	3.44	947208
2021-09-15	3.41	3.45	3.33	3.41	1153190
2021-09-16	3.42	3.48	3.37	3.46	1237458
2021-09-17	3.48	3.50	3.37	3.39	4197927
2021-09-20	3.33	3.49	3.30	3.39	1165280
2021-09-21	3.41	3.53	3.39	3.47	965027
2021-09-22	3.48	3.59	3.47	3.54	1214031
2021-09-23	3.53	3.63	3.52	3.59	978082
2021-09-24	3.52	3.57	3.48	3.48	772693
2021-09-27	3.49	3.62	3.47	3.48	1449393
2021-09-28	3.47	3.47	3.38	3.39	955219
2021-09-29	3.40	3.52	3.38	3.48	849349
2021-09-30	3.49	3.51	3.39	3.39	973746
2021-10-01	3.40	3.56	3.40	3.53	957716
2021-10-04	3.55	3.62	3.49	3.52	923400
2021-10-05	3.51	3.53	3.45	3.50	1057300
2021-10-06	3.44	3.45	3.36	3.43	1100900
2021-10-07	3.44	3.53	3.43	3.46	1167107
2021-10-08	3.48	3.58	3.47	3.53	807524
2021-10-11	3.55	3.57	3.51	3.54	500814
2021-10-12	3.53	3.58	3.52	3.56	738971
2021-10-13	3.55	3.65	3.52	3.64	1219643
2021-10-14	3.67	3.69	3.62	3.69	927262
2021-10-15	3.75	3.78	3.71	3.72	687920
2021-10-18	3.70	3.74	3.65	3.72	551189
2021-10-19	3.72	3.75	3.66	3.69	461200
2021-10-20	3.71	3.84	3.67	3.83	868582
2021-10-21	3.83	3.87	3.76	3.82	825935
2021-10-22	3.81	3.84	3.73	3.73	965767
2021-10-25	3.75	3.81	3.70	3.74	595113
2021-10-26	3.73	3.79	3.73	3.73	640256
2021-10-27	3.72	3.80	3.67	3.75	639145
2021-10-28	3.76	3.82	3.76	3.82	750496
2021-10-29	3.79	3.85	3.62	3.64	1796763
2021-11-01	3.63	3.85	3.62	3.83	1045106
2021-11-02	3.82	3.85	3.76	3.80	591509
2021-11-03	3.77	3.98	3.77	3.94	966807
2021-11-04	3.45	3.62	3.35	3.41	2387804
2021-11-05	3.40	3.61	3.40	3.57	2201422
2021-11-08	3.64	3.71	3.49	3.53	1275910
2021-11-09	3.52	3.56	3.47	3.53	799760
2021-11-10	3.53	3.66	3.53	3.53	1075132
2021-11-11	3.56	3.56	3.48	3.54	655583
2021-11-12	3.54	3.56	3.41	3.42	1157167
2021-11-15	3.42	3.48	3.42	3.45	868104
2021-11-16	3.43	3.49	3.38	3.40	1042558
2021-11-17	3.37	3.38	3.27	3.37	939297
2021-11-18	3.40	3.41	3.26	3.28	1160619
2021-11-19	3.25	3.29	3.16	3.18	1194461
2021-11-22	3.19	3.24	3.13	3.13	834566
2021-11-23	3.14	3.31	3.12	3.19	2715355
2021-11-24	3.15	3.26	3.14	3.17	853489
2021-11-26	3.05	3.13	2.79	2.85	2649103
2021-11-29	2.90	2.93	2.75	2.83	1693146
2021-11-30	2.77	2.81	2.68	2.79	2508259
2021-12-01	2.88	2.91	2.61	2.61	1694895
2021-12-02	2.60	2.71	2.55	2.69	1903286
2021-12-03	2.63	2.74	2.62	2.67	4581531
2021-12-06	2.67	2.87	2.62	2.84	1251797
2021-12-07	2.87	2.90	2.81	2.83	960732
2021-12-08	2.77	2.91	2.77	2.88	906827
2021-12-09	2.87	2.89	2.79	2.81	1315017
2021-12-10	2.81	2.82	2.72	2.72	832538
2021-12-13	2.70	2.73	2.62	2.70	1176449
2021-12-14	2.69	2.72	2.51	2.52	2212535
2021-12-15	2.52	2.58	2.42	2.58	2521073
2021-12-16	2.59	2.64	2.50	2.55	1483212
2021-12-17	2.52	2.57	2.48	2.56	3921642
2021-12-20	2.52	2.53	2.35	2.46	2075295
2021-12-21	2.47	2.68	2.47	2.65	1773201
2021-12-22	2.64	2.65	2.60	2.65	1083680
2021-12-23	2.65	2.71	2.63	2.67	1055131
2021-12-27	2.66	2.66	2.59	2.63	1238629
2021-12-28	2.55	2.65	2.54	2.62	1075169
2021-12-29	2.65	2.78	2.64	2.76	2426663
2021-12-30	2.83	3.00	2.80	2.97	1889816
2021-12-31	2.95	3.12	2.92	3.09	1703244
2022-01-03	3.14	3.30	3.04	3.26	2524204
2022-01-04	3.26	3.39	3.25	3.29	2052638
2022-01-05	3.31	3.35	3.24	3.25	1824840
2022-01-06	3.28	3.39	3.20	3.36	1333153
2022-01-07	3.34	3.45	3.29	3.40	4798497
2022-01-10	3.38	3.44	3.32	3.32	1625652
2022-01-11	3.35	3.35	3.18	3.27	1525928
2022-01-12	3.26	3.32	3.21	3.21	1253190
2022-01-13	3.24	3.35	3.22	3.28	1360099
2022-01-14	3.27	3.33	3.22	3.31	1319878
2022-01-18	3.29	3.35	3.22	3.22	1401894
2022-01-19	3.23	3.26	3.09	3.09	1354151
2022-01-20	3.08	3.23	3.04	3.06	2451957
2022-01-21	3.00	3.12	2.95	3.01	1774636
2022-01-24	3.04	3.05	2.86	3.03	1597990
2022-01-25	2.96	3.12	2.91	3.07	1191493
2022-01-26	3.13	3.19	2.99	3.00	1251577
2022-01-27	3.00	3.11	2.87	2.90	1500807
2022-01-28	2.89	2.89	2.74	2.89	1594753
2022-01-31	2.99	3.09	2.94	3.05	2760679
2022-02-01	3.06	3.25	3.05	3.21	2153147
2022-02-02	3.21	3.28	3.19	3.23	1404983
2022-02-03	3.20	3.23	3.11	3.11	1448760
2022-02-04	3.11	3.15	3.01	3.10	1545631
2022-02-07	3.10	3.16	3.04	3.04	1421122
2022-02-08	3.04	3.07	2.99	3.01	1257229
2022-02-09	3.03	3.09	3.02	3.07	1061399
2022-02-10	3.01	3.11	2.97	2.99	1579747
2022-02-11	2.97	3.04	2.90	2.94	1829049
2022-02-14	2.95	2.99	2.89	2.91	1065414
2022-02-15	2.94	3.07	2.94	3.01	1644694
2022-02-16	3.01	3.12	3.01	3.12	2002735
2022-02-17	3.07	3.18	3.07	3.14	1089783
2022-02-18	3.11	3.21	3.11	3.14	1041942
2022-02-22	3.09	3.17	3.05	3.10	1087813
2022-02-23	3.13	3.20	2.97	2.99	1077054
2022-02-24	2.79	2.99	2.77	2.96	2291743
2022-02-25	2.98	3.09	2.93	2.99	1700087
2022-02-28	2.98	3.01	2.86	2.88	2034961
2022-03-01	2.90	2.93	2.70	2.73	3164512
2022-03-02	2.72	2.84	2.72	2.82	1656851
2022-03-03	2.81	2.88	2.77	2.85	1366618
2022-03-04	2.81	2.83	2.74	2.81	1107113
2022-03-07	2.81	2.86	2.71	2.72	1791886
2022-03-08	2.75	3.02	2.75	2.90	2245182
2022-03-09	2.96	3.12	2.96	3.05	1980834
2022-03-10	2.97	3.06	2.95	3.04	780555
2022-03-11	3.06	3.11	2.97	2.99	950644
2022-03-14	3.01	3.03	2.90	2.95	1513222
2022-03-15	3.00	3.08	2.95	3.08	1821220
2022-03-16	3.11	3.17	2.99	3.06	1464765
2022-03-17	3.03	3.13	3.01	3.09	1442115
2022-03-18	3.09	3.09	2.89	2.92	4178331
2022-03-21	2.89	2.94	2.85	2.89	1435667
2022-03-22	2.88	2.96	2.87	2.92	1248212
2022-03-23	2.90	2.94	2.85	2.86	992593
2022-03-24	2.86	2.93	2.81	2.93	900995
2022-03-25	2.92	3.07	2.92	3.02	1716308
2022-03-28	3.02	3.07	2.96	2.98	944964
2022-03-29	3.03	3.18	3.02	3.17	2387383
2022-03-30	3.14	3.23	3.11	3.18	1305177
2022-03-31	3.21	3.26	3.18	3.20	1207464
2022-04-01	3.18	3.28	3.18	3.22	1392725
2022-04-04	3.22	3.24	3.07	3.16	896158
2022-04-05	3.17	3.21	2.98	2.98	1366021
2022-04-06	3.00	3.00	2.85	2.89	1183880
2022-04-07	2.88	2.88	2.75	2.80	1423808
2022-04-08	2.83	2.87	2.77	2.77	1073900
2022-04-11	2.77	2.84	2.76	2.78	1668311
2022-04-12	2.78	2.87	2.76	2.81	1656920
2022-04-13	2.81	2.90	2.81	2.87	1397714
2022-04-14	2.86	2.98	2.86	2.88	1329968
2022-04-18	2.84	2.86	2.75	2.77	1052585
2022-04-19	2.76	2.82	2.76	2.77	2024879
2022-04-20	2.82	2.84	2.68	2.69	1031118
2022-04-21	2.71	2.72	2.58	2.61	1416398
2022-04-22	2.57	2.61	2.47	2.52	1519305
2022-04-25	2.54	2.58	2.39	2.47	1477089
2022-04-26	2.44	2.50	2.36	2.36	2844909
2022-04-27	2.37	2.38	2.26	2.28	2092393
2022-04-28	2.28	2.36	2.19	2.32	1349125
2022-04-29	2.32	2.35	2.23	2.25	1877213
2022-05-02	2.25	2.26	2.14	2.18	1669085
2022-05-03	2.20	2.30	2.16	2.25	1233171
2022-05-04	2.38	2.49	2.22	2.33	1024722
2022-05-05	2.29	2.37	2.18	2.23	2233448
2022-05-06	2.24	2.28	2.14	2.18	1544283
2022-05-09	2.14	2.18	2.02	2.11	2238655
2022-05-10	2.17	2.25	2.02	2.08	1771088
2022-05-11	2.08	2.17	2.03	2.06	1429753
2022-05-12	2.05	2.18	2.02	2.17	2316726
2022-05-13	2.17	2.21	2.13	2.20	1229667
2022-05-16	2.17	2.24	2.14	2.20	1100646
2022-05-17	2.27	2.32	2.22	2.28	2289586
2022-05-18	2.29	2.34	2.21	2.23	1747310
2022-05-19	2.22	2.26	2.11	2.12	1695481
2022-05-20	2.15	2.18	2.02	2.10	1445768
2022-05-23	2.15	2.16	2.06	2.13	1457861
2022-05-24	2.11	2.17	2.04	2.16	938115
2022-05-25	2.12	2.29	2.12	2.29	2234835
2022-05-26	2.28	2.33	2.24	2.28	1450425
2022-05-27	2.29	2.37	2.28	2.30	732327
2022-05-31	2.26	2.32	2.24	2.27	2902654
2022-06-01	2.31	2.31	2.18	2.24	1277065
2022-06-02	2.21	2.24	2.04	2.14	5322453
2022-06-03	2.14	2.14	2.03	2.06	1853286
2022-06-06	2.08	2.10	2.02	2.05	2367719
2022-06-07	2.05	2.15	2.02	2.14	2310116
2022-06-08	2.11	2.15	2.08	2.10	1743711
2022-06-09	2.08	2.10	2.03	2.04	1578502
2022-06-10	2.00	2.07	1.99	2.05	1497383
2022-06-13	2.01	2.03	1.93	1.96	2821654
2022-06-14	1.96	1.96	1.83	1.84	2903525
2022-06-15	1.86	1.97	1.85	1.94	1625151
2022-06-16	1.91	1.93	1.82	1.84	3893870
2022-06-17	1.84	1.93	1.83	1.85	19121855
2022-06-21	1.89	1.95	1.84	1.88	2877878
2022-06-22	1.85	1.91	1.84	1.85	2729801
2022-06-23	1.85	1.93	1.85	1.90	2207839
2022-06-24	1.93	2.03	1.93	1.98	4812528
2022-06-27	2.01	2.01	1.94	1.96	1406452
2022-06-28	1.97	2.03	1.86	1.86	1681603
2022-06-29	1.85	1.88	1.82	1.86	1074612
2022-06-30	1.85	1.88	1.80	1.82	1720058
2022-07-01	1.83	1.92	1.83	1.89	1591329
2022-07-05	1.88	1.89	1.80	1.85	2137454
2022-07-06	1.83	1.88	1.79	1.80	1765393
2022-07-07	1.83	1.86	1.81	1.81	1670906
2022-07-08	1.82	1.82	1.77	1.78	1738943
2022-07-11	1.78	1.80	1.70	1.70	2291626
2022-07-12	1.71	1.77	1.68	1.73	1380444
2022-07-13	1.74	1.75	1.70	1.71	984934
2022-07-14	1.68	1.72	1.67	1.70	987690
2022-07-15	1.75	1.77	1.70	1.75	1080592
2022-07-18	1.75	1.80	1.73	1.75	1132402
2022-07-19	1.76	1.86	1.76	1.86	1369526
2022-07-20	1.85	1.88	1.82	1.86	1345467
2022-07-21	1.84	1.84	1.75	1.78	1476401
2022-07-22	1.77	1.81	1.74	1.77	986222
2022-07-25	1.77	1.86	1.74	1.83	926098
2022-07-26	1.82	1.87	1.80	1.82	672707
2022-07-27	1.85	1.85	1.77	1.82	1602305
2022-07-28	1.80	1.83	1.76	1.82	2414560
2022-07-29	1.81	1.83	1.72	1.73	3834097
2022-08-01	1.74	1.79	1.72	1.78	1490416
2022-08-02	1.78	1.80	1.71	1.72	1379075
2022-08-03	1.75	1.78	1.70	1.74	2685781
2022-08-04	1.69	1.77	1.57	1.74	3062498
2022-08-05	1.73	1.75	1.72	1.73	2023587
2022-08-08	1.74	1.91	1.74	1.89	2295171
2022-08-09	1.88	1.90	1.82	1.84	3841594
2022-08-10	1.88	1.88	1.82	1.84	4327060
2022-08-11	1.86	1.94	1.86	1.89	2468289
2022-08-12	1.91	2.02	1.89	1.99	2622684
2022-08-15	1.99	2.00	1.93	1.95	932915
2022-08-16	1.95	1.98	1.87	1.89	1636199
2022-08-17	1.87	1.90	1.84	1.88	680721
2022-08-18	1.89	1.94	1.86	1.87	1116261
2022-08-19	1.92	1.92	1.73	1.77	2209159
2022-08-22	1.77	1.77	1.71	1.72	1645913
2022-08-23	1.71	1.76	1.70	1.71	1420875
2022-08-24	1.71	1.72	1.65	1.65	1592671
2022-08-25	1.65	1.69	1.64	1.67	1393636
2022-08-26	1.66	1.66	1.58	1.59	2503343
2022-08-29	1.57	1.60	1.55	1.55	1124398
2022-08-30	1.55	1.57	1.50	1.50	1826362
2022-08-31	1.53	1.53	1.44	1.46	3896254
2022-09-01	1.45	1.47	1.40	1.43	1780432
2022-09-02	1.45	1.47	1.42	1.44	2208048
2022-09-06	1.44	1.47	1.35	1.41	2525479
2022-09-07	1.39	1.39	1.33	1.37	3296887
2022-09-08	1.34	1.36	1.30	1.33	2832783
2022-09-09	1.34	1.41	1.30	1.40	1527485
2022-09-12	1.41	1.48	1.41	1.46	1711916
2022-09-13	1.43	1.45	1.34	1.35	2315573
2022-09-14	1.36	1.38	1.28	1.30	2773978
2022-09-15	1.30	1.35	1.28	1.30	2552662
2022-09-16	1.28	1.33	1.26	1.32	3872300
2022-09-19	1.27	1.34	1.27	1.30	2334088
2022-09-20	1.28	1.28	1.24	1.26	2274682
2022-09-21	1.26	1.29	1.25	1.25	1098605
2022-09-22	1.23	1.26	1.21	1.24	1936636
2022-09-23	1.23	1.23	1.11	1.15	1755149
2022-09-26	1.15	1.16	1.05	1.06	1631932
2022-09-27	1.07	1.09	1.03	1.03	1189416
2022-09-28	1.05	1.12	1.03	1.08	2566495
2022-09-29	1.07	1.09	0.97	0.99	2249363
2022-09-30	0.99	1.02	0.96	0.99	2624280
2022-10-03	1.00	1.03	0.97	0.98	1696172
2022-10-04	1.02	1.07	0.99	1.04	4028269
2022-10-05	1.02	1.03	0.96	0.98	1941711
2022-10-06	0.99	0.99	0.93	0.94	1923903
2022-10-07	0.95	0.99	0.91	0.92	1602062
2022-10-10	0.92	0.98	0.92	0.94	1477742
2022-10-11	0.93	1.01	0.91	1.00	1248817
2022-10-12	0.99	1.01	0.95	0.97	1288469
2022-10-13	0.96	1.01	0.93	1.00	2730755
2022-10-14	1.02	1.04	0.99	1.01	2826351
2022-10-17	1.06	1.08	1.04	1.07	1562156
2022-10-18	1.08	1.13	1.08	1.10	1201814
2022-10-19	1.07	1.11	1.04	1.06	836250
2022-10-20	1.06	1.09	1.04	1.07	865843
2022-10-21	1.08	1.09	1.05	1.07	1129667
2022-10-24	1.12	1.13	1.06	1.13	1356341
2022-10-25	1.15	1.27	1.14	1.24	1729726
2022-10-26	1.25	1.26	1.19	1.20	1147703
2022-10-27	1.19	1.24	1.18	1.20	844893
2022-10-28	1.20	1.32	1.20	1.30	1853345
2022-10-31	1.30	1.37	1.29	1.36	2150052
2022-11-01	1.37	1.40	1.33	1.36	1610424
2022-11-02	1.36	1.40	1.31	1.35	1169273
2022-11-03	1.29	1.34	1.13	1.18	1636882
2022-11-04	1.18	1.26	1.18	1.20	1457403
2022-11-07	1.20	1.28	1.18	1.28	1417517
2022-11-08	1.28	1.31	1.23	1.26	2204340
2022-11-09	1.27	1.27	1.16	1.17	1063763
2022-11-10	1.22	1.34	1.22	1.33	2465235
2022-11-11	1.32	1.33	1.22	1.24	2103193
2022-11-14	1.24	1.25	1.16	1.16	1721530
2022-11-15	1.19	1.22	1.15	1.18	1299557
2022-11-16	1.15	1.18	1.06	1.07	1645358
2022-11-17	1.08	1.09	1.04	1.07	1424531
2022-11-18	1.13	1.13	1.05	1.07	1279892
2022-11-21	1.07	1.09	1.03	1.04	1012468
2022-11-22	1.02	1.06	1.02	1.05	1124031
2022-11-23	1.05	1.07	1.02	1.04	1432829
2022-11-25	1.04	1.05	1.03	1.03	706924
2022-11-28	1.04	1.07	0.96	0.98	2443550
2022-11-29	0.97	1.05	0.97	1.01	1523594
2022-11-30	1.01	1.02	0.97	0.99	7890593
2022-12-01	1.00	1.05	0.99	1.01	2260961
2022-12-02	1.00	1.01	0.97	0.99	1605313
2022-12-05	0.90	0.93	0.72	0.85	16021934
2022-12-06	0.88	0.88	0.78	0.81	8766018
2022-12-07	0.82	0.83	0.77	0.80	8821581
2022-12-08	0.82	0.83	0.77	0.80	4591622
2022-12-09	0.81	0.81	0.76	0.77	6736971
2022-12-12	0.79	0.79	0.73	0.77	5258687
2022-12-13	0.79	0.84	0.77	0.78	5046784
2022-12-14	0.76	0.80	0.73	0.76	7061735
2022-12-15	0.77	0.77	0.72	0.74	5885351
2022-12-16	0.72	0.77	0.70	0.71	52828185
2022-12-19	0.72	0.72	0.64	0.64	10774701
2022-12-20	0.65	0.68	0.62	0.65	6411383
2022-12-21	0.65	0.67	0.64	0.64	2565238
2022-12-22	0.65	0.65	0.61	0.63	3204156
2022-12-23	0.63	0.66	0.63	0.66	2861612
2022-12-27	0.66	0.66	0.63	0.65	1812438
2022-12-28	0.64	0.66	0.62	0.64	1932702
2022-12-29	0.65	0.66	0.64	0.64	1832282
2022-12-30	0.63	0.66	0.63	0.65	2185775
2023-01-03	0.68	0.70	0.65	0.66	2041068
2023-01-04	0.66	0.72	0.66	0.71	2981914
2023-01-05	0.71	0.71	0.67	0.68	4301254
2023-01-06	0.71	0.77	0.68	0.76	3594596
2023-01-09	0.78	0.83	0.76	0.80	4012765
2023-01-10	0.81	0.85	0.79	0.84	3549298
2023-01-11	0.84	0.87	0.75	0.84	2509032
2023-01-12	0.86	0.86	0.80	0.82	2040624
2023-01-13	0.80	0.81	0.74	0.74	4145176
2023-01-17	0.75	0.76	0.70	0.72	4213391
2023-01-18	0.73	0.77	0.72	0.75	3735377
2023-01-19	0.75	0.75	0.72	0.73	2859735
2023-01-20	0.74	0.78	0.71	0.76	2993783
2023-01-23	0.81	0.81	0.76	0.78	3420148
2023-01-24	0.75	0.77	0.73	0.73	2247136
2023-01-25	0.73	0.74	0.70	0.72	2561866
2023-01-26	0.73	0.76	0.71	0.74	2074886
2023-01-27	0.74	0.78	0.73	0.76	2377416
2023-01-30	0.76	0.80	0.75	0.79	3115468
2023-01-31	0.80	0.80	0.77	0.79	1596804
2023-02-01	0.79	0.80	0.72	0.73	3040409
2023-02-02	0.74	0.79	0.72	0.73	3691576
2023-02-03	0.75	0.76	0.72	0.75	3239511
2023-02-06	0.75	0.77	0.71	0.72	4360216
2023-02-07	0.73	0.73	0.68	0.71	2465310
2023-02-08	0.70	0.71	0.70	0.70	2920432
2023-02-09	0.70	0.72	0.66	0.67	2683242
2023-02-10	0.69	0.69	0.65	0.67	3112124
2023-02-13	0.68	0.70	0.68	0.69	1222709
2023-02-14	0.69	0.70	0.64	0.65	2432240
2023-02-15	0.66	0.71	0.65	0.70	4167399
2023-02-16	0.73	0.82	0.72	0.80	5840198
2023-02-17	0.81	0.88	0.78	0.86	6052397
2023-02-21	0.86	0.87	0.79	0.79	5521057
2023-02-22	0.77	0.84	0.77	0.82	5494700
2023-02-23	0.82	0.84	0.80	0.83	3348084
2023-02-24	0.84	0.94	0.83	0.91	8129560
2023-02-27	0.95	1.08	0.95	1.04	6606209
2023-02-28	1.02	1.05	0.98	0.98	4278839
2023-03-01	0.96	0.98	0.91	0.93	3139270
2023-03-02	1.13	1.74	1.10	1.48	30966341
2023-03-03	1.48	1.69	1.40	1.65	7557283
2023-03-06	1.62	1.81	1.53	1.79	8229838
2023-03-07	1.81	1.94	1.73	1.85	6078559
2023-03-08	1.82	1.99	1.81	1.89	4095067
2023-03-09	1.87	1.88	1.70	1.76	4572025
2023-03-10	1.66	1.67	1.49	1.50	4254350
2023-03-13	1.40	1.51	1.38	1.47	2456672
2023-03-14	1.52	1.62	1.47	1.58	2845409
2023-03-15	1.51	1.57	1.43	1.53	2557305
2023-03-16	1.52	1.60	1.48	1.56	2476583
2023-03-17	1.55	1.60	1.39	1.60	29027451
2023-03-20	1.61	1.63	1.53	1.57	2721285
2023-03-21	1.58	1.58	1.43	1.45	3188423
2023-03-22	1.48	1.48	1.33	1.33	4412511
2023-03-23	1.33	1.35	1.28	1.32	2510448
2023-03-24	1.28	1.33	1.24	1.32	2604969
2023-03-27	1.32	1.37	1.26	1.31	2425892
2023-03-28	1.31	1.35	1.27	1.28	1688280
2023-03-29	1.30	1.37	1.29	1.35	1945303
2023-03-30	1.35	1.40	1.35	1.36	1098900
2023-03-31	1.40	1.40	1.33	1.35	2156013
2023-04-03	1.34	1.37	1.29	1.31	1051791
2023-04-04	1.29	1.32	1.25	1.25	845240
2023-04-05	1.25	1.26	1.20	1.22	1115207
2023-04-06	1.22	1.27	1.20	1.26	448639
2023-04-10	1.27	1.28	1.20	1.24	1299579
2023-04-11	1.29	1.36	1.16	1.20	22608192
2023-04-12	1.22	1.22	1.11	1.16	9128802
2023-04-13	1.19	1.19	1.08	1.10	10809385
2023-04-14	1.11	1.12	1.06	1.07	3786673
2023-04-17	1.08	1.08	1.03	1.07	2524772
2023-04-18	1.07	1.08	0.98	0.99	5437005
2023-04-19	0.97	1.03	0.97	1.00	4750323
2023-04-20	0.98	1.01	0.97	0.99	2347258
2023-04-21	0.98	0.98	0.94	0.96	3074086
2023-04-24	0.96	0.97	0.94	0.95	1278512
2023-04-25	0.92	0.93	0.90	0.90	1322714
2023-04-26	0.91	0.91	0.89	0.90	1355825
2023-04-27	0.90	0.91	0.88	0.91	2862616
2023-04-28	0.90	0.96	0.90	0.91	854888
2023-05-01	0.91	0.92	0.85	0.87	1256660
2023-05-02	0.86	0.87	0.82	0.83	1141248
2023-05-03	0.83	0.87	0.82	0.83	1397957
2023-05-04	0.83	0.86	0.80	0.86	1193303
2023-05-05	0.86	0.89	0.84	0.88	924172
2023-05-08	0.90	0.90	0.84	0.87	1599918
2023-05-09	0.87	0.89	0.83	0.89	5215091
2023-05-10	0.89	0.90	0.86	0.88	2825848
2023-05-11	0.88	0.88	0.84	0.88	1842005
2023-05-12	0.87	0.88	0.85	0.88	2122318
2023-05-15	0.88	0.88	0.85	0.88	2500276
2023-05-16	0.88	0.88	0.86	0.88	2759130
2023-05-17	0.88	0.96	0.87	0.96	4812453
2023-05-18	0.97	1.01	0.95	1.00	5115587
2023-05-19	1.03	1.03	0.98	1.00	5511036
2023-05-22	1.05	1.07	1.01	1.05	3033981
2023-05-23	1.08	1.34	1.07	1.16	5436908
2023-05-24	1.16	1.16	1.07	1.13	3207422
2023-05-25	1.13	1.16	1.06	1.15	2261987
2023-05-26	1.20	1.20	1.10	1.14	2142581
2023-05-30	1.16	1.27	1.14	1.26	3052221
2023-05-31	1.27	1.42	1.26	1.36	5796175
2023-06-01	1.40	1.51	1.39	1.46	6459844
2023-06-02	1.63	1.72	1.60	1.69	10024455
2023-06-05	1.69	1.80	1.67	1.74	8801360
2023-06-06	1.72	1.99	1.68	1.98	6953989
2023-06-07	2.14	2.43	2.12	2.32	14049556
2023-06-08	2.17	2.65	2.02	2.62	7208872
2023-06-09	2.67	2.76	2.38	2.66	6957730
2023-06-12	2.74	3.01	2.73	2.98	8054442
2023-06-13	3.03	3.14	2.90	3.10	6847904
2023-06-14	3.02	3.30	2.92	3.05	7609325
2023-06-15	3.07	3.11	2.71	2.87	5035169
2023-06-16	2.90	2.91	2.42	2.57	5555996
2023-06-20	2.53	2.54	2.21	2.22	3078230
2023-06-21	2.16	2.17	1.78	1.95	5203493
2023-06-22	1.94	1.96	1.83	1.94	1314801
2023-06-23	1.89	2.03	1.74	1.98	6256666
2023-06-26	1.80	1.92	1.65	1.90	2792039
2023-06-27	1.87	1.87	1.71	1.75	2564215
2023-06-28	1.72	1.98	1.70	1.98	2663643
2023-06-29	1.87	2.00	1.84	2.00	2316227
2023-06-30	2.00	2.28	1.96	2.25	4144044
2023-07-03	2.23	2.53	2.23	2.32	2690026
2023-07-05	2.43	2.57	2.20	2.33	3844798
2023-07-06	2.30	2.40	2.12	2.30	1712757
2023-07-07	2.24	2.48	2.20	2.44	3011122
2023-07-10	2.35	2.56	2.29	2.50	2420925
2023-07-11	2.50	2.65	2.38	2.52	1776228
2023-07-12	2.54	2.58	2.45	2.51	1695868
2023-07-13	2.51	2.57	2.45	2.50	1252149
2023-07-14	2.49	2.65	2.42	2.57	1215072
2023-07-17	2.53	2.72	2.48	2.68	1378285
2023-07-18	2.73	2.90	2.63	2.69	1997642
2023-07-19	2.72	2.85	2.72	2.74	1196050
2023-07-20	2.75	2.75	2.58	2.65	1377714
2023-07-21	2.65	2.74	2.42	2.49	2622403
2023-07-24	2.50	2.60	2.45	2.48	1281432
2023-07-25	2.51	2.51	2.35	2.36	1246716
2023-07-26	2.38	2.43	2.30	2.40	1069075
2023-07-27	2.41	2.41	2.11	2.18	1391791
2023-07-28	2.16	2.22	2.07	2.08	1333555
2023-07-31	2.05	2.17	2.04	2.09	932531
2023-08-01	2.10	2.20	2.05	2.12	982087
2023-08-02	2.11	2.41	1.99	2.34	1759529
2023-08-03	2.29	2.59	2.24	2.50	2379318
2023-08-04	2.50	2.71	2.45	2.70	1287335
2023-08-07	2.69	3.18	2.69	2.97	5241458
2023-08-08	2.95	3.30	2.93	3.26	4702240
2023-08-09	3.26	3.29	2.96	3.09	2495692
2023-08-10	3.10	3.15	2.99	3.07	1720504
2023-08-11	3.04	3.04	2.76	2.85	1637162
2023-08-14	2.85	3.04	2.78	2.98	609431
2023-08-15	2.90	2.91	2.74	2.78	952583
2023-08-16	2.79	2.86	2.69	2.73	1103035
2023-08-17	2.78	2.84	2.68	2.74	1328695
2023-08-18	2.64	3.04	2.64	2.95	1324220
2023-08-21	2.95	2.98	2.79	2.88	946477
2023-08-22	2.90	3.02	2.86	2.89	1065786
2023-08-23	2.90	3.02	2.82	2.96	965983
2023-08-24	2.94	3.03	2.91	2.97	1153526
2023-08-25	2.95	3.00	2.85	2.91	647738
2023-08-28	2.92	2.99	2.74	2.75	1846010
2023-08-29	2.78	2.81	2.68	2.77	1196071
2023-08-30	2.76	3.01	2.74	2.98	1576542
2023-08-31	2.92	2.98	2.67	2.72	7121485
2023-09-01	2.77	2.79	2.62	2.63	1409983
2023-09-05	2.95	2.95	2.49	2.58	2329644
2023-09-06	2.58	2.58	2.40	2.41	1969523
2023-09-07	2.36	2.41	2.32	2.35	3489233
2023-09-08	2.39	2.39	2.28	2.30	1136400
2023-09-11	2.22	2.22	2.22	2.22	250
2023-09-12	2.25	2.37	2.21	2.36	1429255
2023-09-13	2.36	2.38	2.29	2.33	1444618
2023-09-14	2.35	2.53	2.29	2.52	1425785
2023-09-15	2.53	2.53	2.30	2.31	7873809
2023-09-18	2.32	2.35	2.19	2.33	1672975
2023-09-19	2.36	2.41	2.27	2.31	1447718
2023-09-20	2.36	2.50	2.33	2.38	1062740
2023-09-21	2.38	2.38	2.19	2.19	1272312
2023-09-22	2.19	2.29	2.13	2.25	1042298
2023-09-25	2.25	2.45	2.20	2.34	1055838
2023-09-26	2.30	2.38	2.20	2.23	811352
2023-09-27	2.23	2.32	2.02	2.03	1119520
2023-09-28	2.00	2.01	1.85	1.93	1895576
2023-09-29	2.01	2.01	1.88	1.94	1035908
2023-10-02	1.90	1.99	1.84	1.89	984203
2023-10-03	1.86	1.87	1.76	1.81	976681
2023-10-04	1.78	1.90	1.78	1.88	834844
2023-10-05	1.89	1.93	1.84	1.88	788846
2023-10-06	1.86	1.89	1.79	1.83	849975
2023-10-09	1.80	1.88	1.80	1.86	813579
2023-10-10	1.84	2.08	1.84	1.98	1149390
2023-10-11	2.00	2.10	1.96	2.00	752328
2023-10-12	1.98	2.03	1.91	1.99	1252070
2023-10-13	1.99	2.00	1.83	1.88	1029416
2023-10-16	1.91	1.97	1.86	1.91	863443
2023-10-17	1.88	1.99	1.83	1.86	1563392
2023-10-18	1.85	2.03	1.84	1.88	811619
2023-10-19	1.86	1.93	1.82	1.87	845995
2023-10-20	1.87	1.88	1.76	1.78	863266
2023-10-23	1.77	1.79	1.69	1.72	712171
2023-10-24	1.72	2.09	1.72	1.97	1814415
2023-10-25	1.93	2.05	1.91	1.94	853391
2023-10-26	1.94	2.12	1.94	2.05	944851
2023-10-27	2.11	2.13	1.93	1.98	892609
2023-10-30	2.00	2.07	1.98	2.06	1020899
2023-10-31	2.07	2.17	1.99	2.07	1103964
2023-11-01	2.11	2.13	2.04	2.12	1012356
2023-11-02	2.13	2.47	2.13	2.22	1536939
2023-11-03	2.25	2.46	2.25	2.45	2547144
2023-11-06	2.42	2.43	2.20	2.23	1037238
2023-11-07	2.22	2.26	2.11	2.14	929186
2023-11-08	2.17	2.18	2.02	2.05	962129
2023-11-09	2.05	2.13	2.00	2.02	713889
2023-11-10	2.03	2.11	1.96	2.07	894117
2023-11-13	2.09	2.09	1.94	1.97	731762
2023-11-14	2.08	2.22	2.08	2.20	1392129
2023-11-15	2.20	2.30	2.16	2.18	978624
2023-11-16	2.19	2.19	2.05	2.10	670812
2023-11-17	2.12	2.20	2.11	2.12	1207839
2023-11-20	2.15	2.16	2.05	2.08	553546
2023-11-21	2.09	2.09	1.98	2.01	713096
2023-11-22	2.04	2.12	2.00	2.05	525083
2023-11-24	2.03	2.08	1.98	2.06	346605
2023-11-27	2.03	2.08	1.97	2.02	811313
2023-11-28	2.00	2.12	2.00	2.11	680355
2023-11-29	2.16	2.34	2.16	2.24	1491130
2023-11-30	2.24	2.35	2.23	2.34	1295922
2023-12-01	2.33	2.66	2.28	2.65	1662152
2023-12-04	2.60	2.74	2.54	2.57	949810
2023-12-05	2.55	2.62	2.46	2.61	1117270
2023-12-06	2.63	2.76	2.53	2.55	1076585
2023-12-07	2.58	2.63	2.50	2.55	1205897
2023-12-08	2.54	2.56	2.42	2.48	2090713
2023-12-11	2.45	2.50	2.40	2.44	788125
2023-12-12	2.45	2.45	2.31	2.39	972147
2023-12-13	2.39	2.64	2.31	2.63	2752119
2023-12-14	2.67	3.07	2.67	3.06	2671850
2023-12-15	3.04	3.13	2.64	2.97	11133303
2023-12-18	2.92	3.29	2.78	3.23	2430735
2023-12-19	3.30	3.52	3.17	3.48	2788622
2023-12-20	3.48	3.72	3.35	3.44	2267250
2023-12-21	3.47	3.59	3.39	3.56	1377730
2023-12-22	3.61	3.78	3.50	3.58	1235519
2023-12-26	3.60	3.80	3.55	3.75	1080132
2023-12-27	3.75	3.96	3.73	3.80	1937306
2023-12-28	3.83	3.85	3.71	3.78	1287580
2023-12-29	3.80	3.80	3.68	3.74	854623
2024-01-02	3.71	3.72	3.51	3.59	1266479
2024-01-03	3.61	3.63	3.43	3.48	1191703
2024-01-04	3.51	3.52	3.34	3.35	1334428
2024-01-05	3.29	3.42	3.25	3.29	1449206
2024-01-08	3.27	3.27	3.17	3.19	619665
2024-01-09	3.16	3.22	3.04	3.05	868752
2024-01-10	3.04	3.07	2.98	3.04	885532
2024-01-11	2.99	2.99	2.81	2.95	1235700
2024-01-12	3.02	3.11	2.99	3.02	971131
2024-01-16	2.97	3.12	2.96	3.00	1355495
2024-01-17	2.91	3.02	2.88	3.01	8406268
2024-01-18	3.01	3.07	2.76	2.80	984424
2024-01-19	2.82	2.90	2.66	2.88	1077371
2024-01-22	2.88	3.00	2.86	2.90	632752
2024-01-23	2.96	3.05	2.89	2.91	760389
2024-01-24	2.99	2.99	2.82	2.85	879295
2024-01-25	2.90	2.95	2.84	2.90	1068853
2024-01-26	2.93	2.98	2.92	2.94	458713
2024-01-29	2.95	3.09	2.92	3.07	562005
2024-01-30	3.04	3.07	2.99	3.05	580662
2024-01-31	3.05	3.05	2.85	2.87	1107429
2024-02-01	2.87	2.94	2.85	2.91	730227
2024-02-02	2.85	2.88	2.75	2.75	863053
2024-02-05	2.70	2.71	2.64	2.66	642433
2024-02-06	2.63	2.67	2.59	2.60	773464
2024-02-07	2.64	2.64	2.49	2.58	1432281
2024-02-08	2.58	2.66	2.58	2.63	555845
2024-02-09	2.64	2.76	2.63	2.70	668462
2024-02-12	2.73	2.87	2.72	2.83	719013
2024-02-13	2.67	2.71	2.55	2.61	1157925
2024-02-14	2.69	2.80	2.66	2.79	842034
2024-02-15	2.83	3.11	2.81	3.11	1351947
2024-02-16	3.10	3.11	2.96	2.96	860570
2024-02-20	2.89	3.02	2.88	3.01	850130
2024-02-21	3.00	3.06	2.93	3.01	833362
2024-02-22	2.98	3.04	2.91	2.94	913626
2024-02-23	2.92	3.01	2.88	2.96	1161179
2024-02-26	2.95	3.05	2.93	3.00	1390835
2024-02-27	3.01	3.42	2.94	3.21	1965620
2024-02-28	3.25	3.44	3.14	3.34	1573232
2024-02-29	3.48	3.55	3.22	3.28	1870511
2024-03-01	3.28	3.28	3.17	3.22	1349278
2024-03-04	3.21	3.25	3.07	3.09	1122811
2024-03-05	3.05	3.08	2.95	2.99	1004243
2024-03-06	3.03	3.03	2.75	2.80	1247355
2024-03-07	2.82	2.83	2.73	2.75	1709385
2024-03-08	2.83	2.87	2.73	2.79	1985834
2024-03-11	2.81	2.81	2.66	2.71	960998
2024-03-12	2.67	2.71	2.60	2.65	1359133
2024-03-13	2.65	2.68	2.58	2.59	1117249
2024-03-14	2.55	2.57	2.45	2.53	1381942
2024-03-15	2.50	2.59	2.43	2.45	7543247
2024-03-18	2.46	2.53	2.39	2.42	1233100
2024-03-19	2.38	2.42	2.31	2.35	1609328
2024-03-20	2.32	2.52	2.31	2.49	1317238
2024-03-21	2.54	2.63	2.50	2.62	1866684
2024-03-22	2.65	2.69	2.59	2.59	1345567
2024-03-25	2.58	2.62	2.43	2.43	729408
2024-03-26	2.46	2.48	2.34	2.35	807896
2024-03-27	2.36	2.45	2.33	2.41	1798154
2024-03-28	2.40	2.46	2.39	2.46	1042914
2024-04-01	2.50	2.50	2.34	2.35	672188
2024-04-02	2.34	2.35	2.25	2.30	903366
2024-04-03	2.27	2.43	2.26	2.43	754162
2024-04-04	2.47	2.64	2.46	2.52	1071430
2024-04-05	2.48	2.64	2.48	2.59	657103
2024-04-08	2.58	2.71	2.58	2.71	676728
2024-04-09	2.74	2.81	2.69	2.74	511686
2024-04-10	2.64	2.64	2.51	2.59	970075
2024-04-11	2.59	2.67	2.52	2.61	727229
2024-04-12	2.61	2.62	2.51	2.53	518532
2024-04-15	2.52	2.55	2.47	2.54	752517
2024-04-16	2.52	2.52	2.36	2.36	621618
2024-04-17	2.37	2.43	2.34	2.35	535605
2024-04-18	2.35	2.47	2.34	2.36	744232
2024-04-19	2.34	2.43	2.32	2.41	743072
2024-04-22	2.41	2.44	2.37	2.43	660795
2024-04-23	2.43	2.52	2.40	2.41	516974
2024-04-24	2.38	2.44	2.35	2.41	655926
2024-04-25	2.34	2.40	2.34	2.38	710419
2024-04-26	2.40	2.46	2.40	2.43	460596
2024-04-29	2.45	2.52	2.39	2.40	602072
2024-04-30	2.37	2.41	2.32	2.36	652171
2024-05-01	2.37	2.47	2.27	2.36	761883
2024-05-02	2.42	2.44	2.36	2.42	683536
2024-05-03	2.48	2.65	2.44	2.62	913398
2024-05-06	2.66	2.68	2.50	2.56	503177
2024-05-07	2.46	2.53	2.31	2.31	1122399
2024-05-08	2.26	2.29	2.19	2.22	884212
2024-05-09	2.23	2.34	2.22	2.32	700214
2024-05-10	2.35	2.41	2.27	2.27	719914
2024-05-13	2.33	2.42	2.32	2.39	915743
2024-05-14	2.44	2.60	2.44	2.60	1813372
2024-05-15	2.68	2.71	2.37	2.38	721852
2024-05-16	2.38	2.41	2.35	2.39	647415
2024-05-17	2.43	2.43	2.35	2.37	532291
2024-05-20	2.37	2.43	2.32	2.35	740741
2024-05-21	2.35	2.40	2.34	2.39	942603
2024-05-22	2.38	2.47	2.37	2.38	613483
2024-05-23	2.39	2.39	2.29	2.29	942187
2024-05-24	2.32	2.32	2.27	2.30	514967
2024-05-28	2.34	2.43	2.30	2.41	1179102
2024-05-29	2.35	2.36	2.29	2.29	809288
2024-05-30	2.34	2.34	2.30	2.34	513950
2024-05-31	2.35	2.48	2.34	2.43	904194
2024-06-03	2.48	2.56	2.42	2.52	967439
2024-06-04	2.49	2.76	2.49	2.75	1133065
2024-06-05	2.78	3.01	2.77	2.98	1295794
2024-06-06	2.98	3.02	2.93	2.93	1088870
2024-06-07	2.90	2.99	2.75	2.78	1153297
2024-06-10	2.74	2.84	2.70	2.76	771136
2024-06-11	2.70	2.80	2.64	2.80	668348
2024-06-12	2.92	3.02	2.80	2.93	1179169
2024-06-13	2.92	2.94	2.75	2.77	919090
2024-06-14	2.72	2.84	2.64	2.82	1294929
2024-06-17	2.77	2.87	2.75	2.81	747571
2024-06-18	2.80	2.84	2.73	2.81	596862
2024-06-20	2.80	2.88	2.79	2.83	556513
2024-06-21	2.82	2.82	2.55	2.62	4459541
2024-06-24	2.66	2.77	2.65	2.71	869132
2024-06-25	2.70	2.74	2.65	2.73	689920
2024-06-26	2.67	2.74	2.66	2.70	885065
2024-06-27	2.73	2.97	2.70	2.97	997749
2024-06-28	2.98	3.06	2.93	3.05	3498467
2024-07-01	3.09	3.11	2.96	3.01	996029
2024-07-02	3.03	3.22	2.99	3.18	848135
2024-07-03	3.24	3.24	3.12	3.17	401889
2024-07-05	3.17	3.21	3.12	3.20	477674
2024-07-08	3.19	3.29	3.14	3.22	676039
2024-07-09	3.21	3.21	3.09	3.15	784588
2024-07-10	3.16	3.18	3.12	3.15	546902
2024-07-11	3.30	3.42	3.24	3.42	1508050
2024-07-12	3.49	3.50	3.34	3.36	804212
2024-07-15	3.40	3.40	3.26	3.35	767542
2024-07-16	3.37	3.49	3.34	3.43	1168637
2024-07-17	3.38	3.43	3.32	3.36	1851220
2024-07-18	3.34	3.34	3.10	3.12	750958
2024-07-19	3.14	3.27	3.12	3.15	728076
2024-07-22	3.15	3.21	3.08	3.18	630293
2024-07-23	3.16	3.45	3.12	3.39	2920336
2024-07-24	3.36	3.42	3.29	3.30	691970
2024-07-25	3.30	3.46	3.23	3.37	777769
2024-07-26	3.44	3.45	3.36	3.38	898107
2024-07-29	3.39	3.41	3.32	3.38	789479
2024-07-30	3.41	3.45	3.32	3.34	491565
2024-07-31	3.35	3.43	3.33	3.34	984599
2024-08-01	3.35	3.40	3.24	3.29	1493070
2024-08-02	3.09	3.31	2.91	3.25	1070658
2024-08-05	3.05	3.17	2.98	3.11	1163114
2024-08-06	3.11	3.24	3.05	3.15	1067025
2024-08-07	3.24	3.24	3.04	3.05	816612
2024-08-08	3.10	3.14	3.02	3.11	647098
2024-08-09	3.12	3.15	3.08	3.13	757967
2024-08-12	3.13	3.13	3.00	3.09	867334
2024-08-13	3.15	3.17	3.05	3.14	525601
2024-08-14	3.14	3.16	3.04	3.10	577233
2024-08-15	3.16	3.24	3.10	3.19	799289
2024-08-16	3.19	3.23	3.15	3.17	364144
2024-08-19	3.17	3.26	3.17	3.25	471631
2024-08-20	3.25	3.25	3.17	3.18	394624
2024-08-21	3.19	3.28	3.12	3.27	606956
2024-08-22	3.25	3.27	3.17	3.21	649753
2024-08-23	3.26	3.55	3.23	3.50	1251390
2024-08-26	3.52	3.60	3.43	3.58	727780
2024-08-27	3.51	3.68	3.49	3.62	491632
2024-08-28	3.60	3.66	3.45	3.51	506623
2024-08-29	3.52	3.54	3.46	3.48	423956
2024-08-30	3.52	3.61	3.40	3.48	536193
2024-09-03	3.45	3.49	3.34	3.36	517470
2024-09-04	3.36	3.45	3.27	3.29	508821
2024-09-05	3.33	3.41	3.24	3.26	355339
2024-09-06	3.26	3.27	3.18	3.21	575410
2024-09-09	3.23	3.26	3.19	3.23	428555
2024-09-10	3.23	3.36	3.13	3.28	457890
2024-09-11	3.24	3.35	3.20	3.35	604574
2024-09-12	3.36	3.48	3.29	3.47	450255
2024-09-13	3.53	3.59	3.47	3.55	767539
2024-09-16	3.55	3.61	3.52	3.57	853328
2024-09-17	3.61	3.72	3.49	3.68	1342378
2024-09-18	3.70	3.91	3.66	3.74	945039
2024-09-19	3.88	3.92	3.66	3.87	1148357
2024-09-20	3.81	3.90	3.68	3.73	5968536
2024-09-23	3.78	3.93	3.73	3.77	1100857
2024-09-24	3.82	4.00	3.82	4.00	1520691
2024-09-25	3.98	4.00	3.78	3.78	752503
2024-09-26	3.83	3.86	3.70	3.73	672788
2024-09-27	3.78	3.81	3.70	3.77	654254
2024-09-30	3.90	4.24	3.90	4.19	4240103
2024-10-01	4.17	4.21	4.08	4.13	1097775
2024-10-02	4.07	4.22	4.01	4.04	1012939
2024-10-03	4.00	4.02	3.86	3.90	675424
2024-10-04	3.96	3.96	3.85	3.90	469310
2024-10-07	3.87	3.87	3.72	3.74	609968
2024-10-08	3.73	3.85	3.71	3.83	1664769
2024-10-09	3.84	3.85	3.75	3.77	1088481
2024-10-10	3.69	3.75	3.62	3.64	664560
2024-10-11	3.63	3.82	3.63	3.68	574310
2024-10-14	3.65	3.65	3.47	3.51	795482
2024-10-15	3.50	3.63	3.46	3.57	1725736
2024-10-16	3.60	3.83	3.54	3.79	694494
2024-10-17	3.80	3.80	3.65	3.72	679794
2024-10-18	3.73	3.81	3.68	3.70	508826
2024-10-21	3.68	3.72	3.51	3.52	680342
2024-10-22	3.51	3.58	3.45	3.50	808310
2024-10-23	3.50	3.50	3.34	3.37	1067080
2024-10-24	3.40	3.49	3.32	3.46	1093578
2024-10-25	3.50	3.52	3.40	3.40	427478
2024-10-28	3.40	3.50	3.40	3.47	605734
2024-10-29	3.44	3.60	3.40	3.59	648726
2024-10-30	3.57	3.71	3.55	3.58	567077
2024-10-31	3.57	3.66	3.53	3.57	830786
2024-11-01	3.62	3.66	3.42	3.47	614276
2024-11-04	3.46	3.60	3.46	3.52	1248152
2024-11-05	3.33	3.35	2.67	2.83	6283958
2024-11-06	2.87	2.98	2.79	2.88	2330485
2024-11-07	2.88	2.89	2.61	2.68	1962023
2024-11-08	2.70	2.72	2.61	2.63	939291
2024-11-11	2.64	2.79	2.60	2.71	1059585
2024-11-12	2.68	2.71	2.49	2.58	1377223
2024-11-13	2.60	2.63	2.50	2.56	1146576
2024-11-14	2.57	2.60	2.46	2.47	854800
2024-11-15	2.53	2.61	2.47	2.52	930226
2024-11-18	2.55	2.58	2.44	2.53	743745
2024-11-19	2.49	2.51	2.44	2.46	922294
2024-11-20	2.45	2.49	2.41	2.43	741568
2024-11-21	2.45	2.47	2.40	2.44	698468
2024-11-22	2.45	2.45	2.40	2.41	490009
2024-11-25	2.44	2.61	2.38	2.60	1354092
2024-11-26	2.57	2.63	2.54	2.55	949047
2024-11-27	2.58	2.72	2.58	2.61	854334
2024-11-29	2.62	2.65	2.50	2.60	566735
2024-12-02	2.60	2.74	2.57	2.68	902889
2024-12-03	2.68	2.72	2.60	2.61	734793
2024-12-04	2.60	2.63	2.54	2.57	680228
2024-12-05	2.54	2.61	2.50	2.57	1962658
2024-12-06	2.61	2.61	2.52	2.57	629829
2024-12-09	2.56	2.60	2.55	2.56	611927
2024-12-10	2.56	2.59	2.50	2.53	742645
2024-12-11	2.55	2.57	2.48	2.50	1362874
2024-12-12	2.51	2.54	2.41	2.43	882682
2024-12-13	2.43	2.47	2.33	2.44	842311
2024-12-16	2.44	2.50	2.40	2.45	699662
2024-12-17	2.41	2.47	2.37	2.44	875024
2024-12-18	2.50	2.51	2.26	2.28	1378062
2024-12-19	2.31	2.37	2.28	2.29	950542
2024-12-20	2.25	2.45	2.23	2.28	4661024
2024-12-23	2.25	2.29	2.20	2.21	819536
2024-12-24	2.22	2.23	2.17	2.21	327644
2024-12-26	2.19	2.22	2.18	2.21	489436
2024-12-27	2.17	2.20	2.15	2.17	992400
2024-12-30	2.16	2.28	2.13	2.24	1953671
2024-12-31	2.21	2.32	2.21	2.30	917408
2025-01-02	2.29	2.39	2.27	2.27	821542
2025-01-03	2.28	2.34	2.28	2.30	349477
2025-01-06	2.30	2.35	2.18	2.18	2197713
2025-01-07	2.19	2.21	2.10	2.16	1070346
2025-01-08	2.13	2.15	2.07	2.14	614887
2025-01-10	2.09	2.14	2.04	2.08	886432
2025-01-13	2.06	2.08	2.01	2.04	645527
2025-01-14	2.05	2.07	2.02	2.04	529752
2025-01-15	2.10	2.17	2.07	2.08	643876
2025-01-16	2.06	2.10	2.02	2.08	930682
2025-01-17	2.08	2.12	2.04	2.05	1413059
2025-01-21	2.05	2.14	2.05	2.12	802412
2025-01-22	2.11	2.14	2.03	2.08	1021280
2025-01-23	2.08	2.13	2.07	2.12	877619
2025-01-24	2.13	2.21	2.13	2.18	812782
2025-01-27	2.18	2.50	2.18	2.46	2950606
2025-01-28	2.42	2.45	2.31	2.39	793868
2025-01-29	2.39	2.43	2.28	2.31	960413
2025-01-30	2.31	2.46	2.31	2.42	747813
2025-01-31	2.43	2.54	2.40	2.48	869808
2025-02-03	2.45	2.55	2.39	2.51	820178
2025-02-04	2.58	2.67	2.49	2.63	1135681
2025-02-05	2.66	2.71	2.59	2.64	471044
2025-02-06	2.64	2.77	2.58	2.71	1449531
2025-02-07	2.70	2.78	2.53	2.63	3229040
2025-02-10	2.63	2.69	2.55	2.64	955222
2025-02-11	2.61	2.69	2.61	2.63	1161377
2025-02-12	2.62	2.74	2.58	2.64	1204138
2025-02-13	2.69	2.77	2.65	2.76	632872
2025-02-14	2.79	2.82	2.69	2.70	905142
2025-02-18	2.72	2.78	2.60	2.76	2985028
2025-02-19	2.75	2.75	2.66	2.69	714975
2025-02-20	2.66	2.71	2.62	2.62	1182966
2025-02-21	2.66	2.66	2.44	2.48	1136934
2025-02-24	2.48	2.50	2.41	2.41	491911
2025-02-25	2.42	2.51	2.37	2.45	934295
2025-02-26	2.47	2.71	2.31	2.66	1160775
2025-02-27	2.62	2.78	2.62	2.75	795493
2025-02-28	2.79	2.90	2.78	2.83	1698463
2025-03-03	2.83	2.98	2.71	2.75	826633
2025-03-04	2.91	2.91	2.56	2.63	799098
2025-03-05	2.60	2.67	2.55	2.63	622506
2025-03-06	2.58	2.63	2.47	2.62	804214
2025-03-07	2.62	2.74	2.60	2.68	609241
2025-03-10	2.63	2.75	2.51	2.52	664237
2025-03-11	2.53	2.59	2.47	2.50	746779
2025-03-12	2.54	2.60	2.48	2.56	559439
2025-03-13	2.54	2.60	2.48	2.57	688404
2025-03-14	2.58	2.66	2.51	2.64	755588
2025-03-17	2.64	2.72	2.63	2.68	653577
2025-03-18	2.67	2.70	2.60	2.65	707558
2025-03-19	2.63	2.73	2.61	2.72	521790
2025-03-20	2.70	2.75	2.67	2.68	482452
2025-03-21	2.65	2.66	2.45	2.45	3577242
2025-03-24	2.49	2.60	2.45	2.46	1122634
2025-03-25	2.46	2.47	2.35	2.42	885049
2025-03-26	2.40	2.45	2.39	2.43	496981
2025-03-27	2.44	2.49	2.39	2.47	455624
2025-03-28	2.50	2.50	2.44	2.47	571507
2025-03-31	2.40	2.48	2.36	2.40	910715
2025-04-01	2.40	2.57	2.37	2.47	877670
2025-04-02	2.45	2.52	2.40	2.45	409361
2025-04-03	2.39	2.46	2.30	2.31	620944
2025-04-04	2.30	2.39	2.21	2.28	1025999
2025-04-07	2.22	2.45	2.14	2.26	1248875
2025-04-08	2.34	2.34	2.08	2.12	845787
2025-04-09	2.07	2.38	2.04	2.34	1002297
2025-04-10	2.26	2.29	2.09	2.11	917898
2025-04-11	2.20	2.20	2.00	2.07	913615
2025-04-14	2.09	2.09	2.02	2.07	1267382
2025-04-15	2.07	2.16	2.06	2.12	680353
2025-04-16	2.12	2.20	2.09	2.13	697051
2025-04-17	2.19	2.26	2.11	2.25	674439
2025-04-21	2.21	2.30	2.16	2.23	920091
2025-04-22	2.27	2.28	2.15	2.26	654954
2025-04-23	2.36	2.39	2.24	2.26	838890
2025-04-24	2.26	2.30	2.23	2.28	439397
2025-04-25	2.25	2.28	2.20	2.27	520676
2025-04-28	2.26	2.34	2.25	2.32	620389
2025-04-29	2.31	2.35	2.26	2.29	514033
2025-04-30	2.24	2.29	2.22	2.26	669816
2025-05-01	2.27	2.27	2.20	2.24	550667
2025-05-02	2.28	2.31	2.23	2.27	434403
2025-05-05	2.26	2.26	2.15	2.18	532042
2025-05-06	2.40	3.14	2.34	2.86	4216355
2025-05-07	2.87	3.02	2.80	2.92	1913639
2025-05-08	2.98	3.14	2.90	2.96	1125736
2025-05-09	2.94	3.03	2.91	3.02	572629
2025-05-12	3.10	3.10	2.95	2.99	803152
2025-05-13	3.04	3.07	2.92	3.05	483043
2025-05-14	3.03	3.04	2.92	2.97	916472
2025-05-15	2.97	3.05	2.94	3.04	540240
2025-05-16	3.03	3.15	2.99	3.13	1184972
2025-05-19	3.06	3.23	3.03	3.18	577534
2025-05-20	3.17	3.36	3.12	3.27	789576
2025-05-21	3.20	3.23	3.09	3.14	743115
2025-05-22	3.14	3.14	3.00	3.01	872984
2025-05-23	3.01	3.16	2.96	3.14	712134
2025-05-27	3.22	3.30	3.14	3.24	512485
2025-05-28	3.22	3.25	3.15	3.22	361995
2025-05-29	3.23	3.36	3.23	3.26	454024
2025-05-30	3.28	3.28	3.12	3.13	644164
2025-06-02	3.11	3.22	3.07	3.16	728440
2025-06-03	3.17	3.29	3.09	3.22	641766
2025-06-04	3.22	3.30	3.19	3.22	681476
2025-06-05	3.22	3.33	3.20	3.28	533257
2025-06-06	3.33	3.41	3.29	3.38	612835
2025-06-09	3.43	3.43	3.26	3.39	486708
2025-06-10	3.39	3.39	3.31	3.35	471924
2025-06-11	3.37	3.45	3.35	3.37	709615
2025-06-12	3.32	3.46	3.32	3.44	741120
2025-06-13	3.41	3.50	3.38	3.48	1510258
2025-06-16	3.50	3.68	3.48	3.59	777170
2025-06-17	3.59	3.67	3.57	3.61	619635
2025-06-18	3.62	3.89	3.61	3.69	1011861
2025-06-20	3.74	3.86	3.65	3.74	2133660
2025-06-23	3.74	3.84	3.56	3.68	733838
2025-06-24	3.68	3.76	3.65	3.68	972279
2025-06-25	3.68	3.73	3.50	3.52	962203
2025-06-26	3.52	3.60	3.51	3.57	857457
2025-06-27	3.55	3.64	3.52	3.56	1526933
2025-06-30	3.60	3.62	3.50	3.58	1298725
2025-07-01	3.57	3.82	3.56	3.76	1699095
2025-07-02	3.75	3.79	3.67	3.71	1059457
2025-07-03	3.71	3.79	3.69	3.75	521740
2025-07-07	3.73	3.74	3.54	3.55	694907
2025-07-08	3.54	3.62	3.50	3.56	1452589
2025-07-09	3.58	3.68	3.54	3.66	1169837
2025-07-10	3.61	3.83	3.61	3.80	1759316
2025-07-11	3.75	3.77	3.64	3.72	1126680
2025-07-14	3.71	3.90	3.60	3.89	1542955
2025-07-15	3.90	3.90	3.74	3.78	990956
2025-07-16	3.78	3.83	3.69	3.71	941239
2025-07-17	3.69	3.76	3.57	3.60	1667834
2025-07-18	3.64	3.64	3.40	3.47	1224553
2025-07-21	3.47	3.54	3.39	3.42	656651
2025-07-22	3.44	3.55	3.42	3.53	879598
2025-07-23	3.53	3.54	3.44	3.53	1684226
2025-07-24	3.49	3.51	3.45	3.46	706449
2025-07-25	3.51	3.53	3.40	3.42	1149983
2025-07-28	3.41	3.46	3.36	3.37	1002946
2025-07-29	3.39	3.43	3.35	3.41	1046847
2025-07-30	3.41	3.43	3.22	3.29	924191
2025-07-31	3.26	3.28	3.21	3.27	749739
2025-08-01	3.25	3.30	3.18	3.27	908071
2025-08-04	3.26	3.42	3.24	3.41	793497
2025-08-05	3.37	3.45	3.24	3.43	768500
2025-08-06	3.45	3.45	3.36	3.37	452489
2025-08-07	3.39	3.44	3.35	3.39	463869
2025-08-08	3.40	3.43	3.29	3.36	640429
2025-08-11	3.36	3.41	3.35	3.37	478066
2025-08-12	3.41	3.72	3.36	3.64	1042915
2025-08-13	3.66	3.68	3.58	3.64	761422
2025-08-14	3.58	3.58	3.47	3.48	491617
2025-08-15	3.50	3.50	3.37	3.37	512414
2025-08-18	3.38	3.44	3.37	3.40	483078
2025-08-19	3.38	3.50	3.38	3.49	321546
2025-08-20	3.43	3.59	3.43	3.56	473329
2025-08-21	3.55	3.57	3.46	3.56	296793
2025-08-22	3.60	3.90	3.59	3.80	1456760
2025-08-25	3.79	3.81	3.68	3.71	378065
2025-08-26	3.72	3.82	3.72	3.76	805814
2025-08-27	3.73	3.81	3.70	3.80	496828
2025-08-28	3.81	3.81	3.65	3.77	514545
2025-08-29	3.79	3.83	3.73	3.81	381538
2025-09-02	3.74	3.91	3.74	3.77	718335
2025-09-03	3.64	3.85	3.64	3.74	435654
2025-09-04	3.77	3.93	3.67	3.89	670130
2025-09-05	3.94	4.13	3.82	4.12	1203650
2025-09-08	4.12	4.33	4.06	4.29	1630844
2025-09-09	4.28	4.35	4.25	4.28	1359455
2025-09-10	4.24	4.37	4.20	4.36	858169
2025-09-11	4.33	4.53	4.33	4.53	855926
2025-09-12	4.48	4.56	4.36	4.45	697673

Explore More About DHC

Coins representing dividend payouts and trends

DHC Dividend History

Discover Diversified Healthcare Trust'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

DHC Stock Split History

Discover Diversified Healthcare Trust'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

DHC Historical Prices

Explore Diversified Healthcare Trust's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics