TU Historical Prices

Summary

Key Stock Metrics

13.24

(December 30, 2024)

52-Week Low

17.27

(September 13, 2024)

52-Week High

27.50

(April 8, 2022)

All-Time High

15.63

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-10-18	6.02	6.16	5.88	6.13	147600
2000-10-19	6.14	6.17	6.13	6.17	162000
2000-10-20	6.22	6.70	6.22	6.39	331200
2000-10-23	6.44	6.64	6.42	6.64	149600
2000-10-24	6.67	6.69	6.63	6.63	71600
2000-10-25	6.58	6.58	6.41	6.53	85200
2000-10-26	6.50	6.50	6.45	6.45	38000
2000-10-27	6.44	6.55	6.42	6.44	178400
2000-10-30	6.45	6.48	6.36	6.39	841200
2000-10-31	6.33	6.38	6.28	6.34	3666400
2000-11-01	6.34	6.38	6.23	6.25	269200
2000-11-02	6.22	6.22	6.13	6.19	529200
2000-11-03	6.19	6.19	6.06	6.19	491200
2000-11-06	6.19	6.23	6.13	6.17	388800
2000-11-07	6.17	6.17	6.11	6.11	96800
2000-11-08	6.08	6.08	6.00	6.03	108400
2000-11-09	5.98	6.06	5.94	6.06	162400
2000-11-10	6.09	6.09	6.05	6.09	364000
2000-11-13	6.06	6.06	5.94	6.00	28800
2000-11-14	6.02	6.08	6.00	6.03	176000
2000-11-15	6.02	6.02	5.97	6.00	99200
2000-11-16	6.03	6.03	5.91	5.97	226800
2000-11-17	5.97	5.97	5.83	5.88	812000
2000-11-20	5.92	5.92	5.84	5.88	74400
2000-11-21	5.94	6.03	5.94	5.94	339200
2000-11-22	5.84	5.95	5.84	5.92	73200
2000-11-24	5.94	5.97	5.89	5.97	167200
2000-11-27	6.00	6.08	5.91	5.94	3206400
2000-11-28	5.97	5.97	5.88	5.88	2334000
2000-11-29	5.88	5.89	5.88	5.88	2464400
2000-11-30	5.89	5.94	5.88	5.91	216800
2000-12-01	5.91	5.91	5.81	5.81	85600
2000-12-04	5.84	5.89	5.84	5.88	778000
2000-12-05	5.89	5.89	5.81	5.88	868400
2000-12-06	5.88	5.94	5.86	5.89	66800
2000-12-07	5.88	5.92	5.86	5.86	2419600
2000-12-08	5.89	5.98	5.84	5.98	7794400
2000-12-11	6.03	6.11	6.02	6.06	101200
2000-12-12	6.08	6.14	6.03	6.09	169600
2000-12-13	6.13	6.20	6.08	6.17	89600
2000-12-14	6.17	6.23	6.14	6.22	52800
2000-12-15	6.22	6.34	6.22	6.31	34400
2000-12-18	6.28	6.28	6.22	6.25	32000
2000-12-19	6.28	6.36	6.27	6.33	261600
2000-12-20	6.28	6.28	6.16	6.23	220400
2000-12-21	6.25	6.34	6.25	6.28	424800
2000-12-22	6.28	6.38	6.28	6.34	117600
2000-12-26	6.34	6.38	6.31	6.31	32800
2000-12-27	6.33	6.42	6.33	6.41	74800
2000-12-28	6.47	6.48	6.44	6.48	162000
2000-12-29	6.50	6.58	6.44	6.48	154400
2001-01-02	6.50	6.55	6.36	6.36	66000
2001-01-03	6.38	6.38	6.19	6.28	220400
2001-01-04	6.31	6.47	6.31	6.44	152000
2001-01-05	6.44	6.47	6.42	6.45	246800
2001-01-08	6.39	6.41	6.34	6.38	118400
2001-01-09	6.36	6.41	6.34	6.34	98000
2001-01-10	6.33	6.34	6.27	6.27	178000
2001-01-11	6.25	6.38	6.25	6.38	467200
2001-01-12	6.33	6.33	6.30	6.30	23200
2001-01-16	6.30	6.31	6.27	6.30	131600
2001-01-17	6.25	6.25	6.22	6.23	217600
2001-01-18	6.23	6.23	6.19	6.19	97600
2001-01-19	6.25	6.25	6.13	6.14	69200
2001-01-22	6.16	6.25	6.11	6.23	204000
2001-01-23	6.23	6.23	6.16	6.20	54800
2001-01-24	6.19	6.19	6.14	6.16	34800
2001-01-25	6.17	6.30	6.16	6.25	352000
2001-01-26	6.23	6.45	6.23	6.44	260800
2001-01-29	6.41	6.49	6.41	6.47	207200
2001-01-30	6.50	6.50	6.46	6.50	88400
2001-01-31	6.53	6.60	6.53	6.55	92000
2001-02-01	6.56	6.63	6.56	6.63	74800
2001-02-02	6.60	6.70	6.57	6.62	119200
2001-02-05	6.60	6.66	6.58	6.63	129600
2001-02-06	6.65	6.66	6.55	6.55	26000
2001-02-07	6.55	6.55	6.49	6.51	26800
2001-02-08	6.50	6.51	6.50	6.51	11600
2001-02-09	6.52	6.54	6.38	6.43	84800
2001-02-12	6.24	6.34	6.24	6.31	45600
2001-02-13	6.31	6.34	6.29	6.31	54800
2001-02-14	6.26	6.29	6.24	6.28	40800
2001-02-15	6.31	6.35	6.29	6.33	53200
2001-02-16	6.15	6.22	5.95	5.96	198000
2001-02-20	5.88	5.88	5.73	5.74	108400
2001-02-21	5.75	5.75	5.58	5.60	139200
2001-02-22	5.61	5.65	5.57	5.62	143600
2001-02-23	5.60	5.60	5.56	5.60	84000
2001-02-26	5.62	5.63	5.61	5.63	49200
2001-02-27	5.64	5.73	5.62	5.67	46000
2001-02-28	5.64	5.70	5.62	5.70	25600
2001-03-01	5.64	5.73	5.62	5.69	39600
2001-03-02	5.71	5.90	5.70	5.75	68800
2001-03-05	5.69	5.91	5.69	5.85	56800
2001-03-06	5.87	6.03	5.87	6.01	15600
2001-03-07	5.92	6.05	5.92	6.01	92400
2001-03-08	6.00	6.00	5.90	5.92	106400
2001-03-09	5.88	5.88	5.80	5.80	3200
2001-03-12	5.78	5.78	5.63	5.63	166000
2001-03-13	5.65	5.79	5.65	5.79	30800
2001-03-14	5.75	5.80	5.55	5.66	133600
2001-03-15	5.72	5.72	5.47	5.47	125600
2001-03-16	5.47	5.51	5.14	5.14	182800
2001-03-19	5.23	5.29	5.17	5.29	69600
2001-03-20	5.30	5.32	5.06	5.07	68000
2001-03-21	5.06	5.06	4.88	4.94	95600
2001-03-22	4.94	4.97	4.90	4.91	22800
2001-03-23	4.95	5.06	4.95	5.02	56800
2001-03-26	5.04	5.13	5.02	5.03	82400
2001-03-27	4.98	5.04	4.96	4.96	45600
2001-03-28	4.94	5.04	4.91	5.01	71200
2001-03-29	5.00	5.04	4.96	4.96	84400
2001-03-30	4.95	5.05	4.86	5.04	47600
2001-04-02	5.02	5.18	5.02	5.15	83200
2001-04-03	5.19	5.19	5.10	5.16	72400
2001-04-04	5.13	5.13	5.06	5.09	45600
2001-04-05	5.09	5.23	5.09	5.23	100400
2001-04-06	5.21	5.28	5.16	5.19	34000
2001-04-09	5.19	5.34	5.19	5.33	48000
2001-04-10	5.34	5.40	5.33	5.35	80400
2001-04-11	5.34	5.37	5.33	5.33	19600
2001-04-12	5.33	5.33	5.17	5.19	51600
2001-04-16	5.14	5.16	5.07	5.10	126000
2001-04-17	5.13	5.20	5.10	5.17	306400
2001-04-18	5.15	5.35	5.12	5.34	319200
2001-04-19	5.34	5.35	5.28	5.32	188800
2001-04-20	5.31	5.34	5.23	5.25	28800
2001-04-23	5.28	5.28	5.10	5.15	36800
2001-04-24	5.12	5.12	4.99	5.01	55200
2001-04-25	5.01	5.07	4.97	5.02	79600
2001-04-26	5.02	5.20	5.02	5.20	25600
2001-04-27	5.19	5.19	5.10	5.10	20400
2001-04-30	5.08	5.12	4.99	5.12	54000
2001-05-01	5.10	5.10	5.04	5.09	22400
2001-05-02	5.13	5.28	5.13	5.23	246400
2001-05-03	5.24	5.24	5.07	5.11	55200
2001-05-04	5.13	5.13	5.06	5.10	188800
2001-05-07	5.10	5.10	5.01	5.02	105600
2001-05-08	5.04	5.04	4.99	5.01	124400
2001-05-09	5.02	5.08	5.01	5.04	84800
2001-05-10	5.21	5.21	5.03	5.04	220400
2001-05-11	5.04	5.04	4.98	4.99	41600
2001-05-14	4.97	5.02	4.97	5.01	61600
2001-05-15	5.02	5.05	4.99	5.05	97600
2001-05-16	5.06	5.09	5.05	5.07	129200
2001-05-17	5.08	5.31	5.08	5.26	114400
2001-05-18	5.27	5.27	5.18	5.18	38400
2001-05-21	5.19	5.24	5.19	5.23	13200
2001-05-22	5.28	5.33	5.28	5.30	71200
2001-05-23	5.30	5.39	5.29	5.37	86000
2001-05-24	5.39	5.51	5.39	5.47	104000
2001-05-25	5.44	5.49	5.40	5.43	139200
2001-05-29	5.38	5.44	5.38	5.42	50800
2001-05-30	5.39	5.43	5.27	5.28	40000
2001-05-31	5.29	5.31	5.18	5.31	69600
2001-06-01	5.31	5.33	5.23	5.27	35200
2001-06-04	5.29	5.33	5.20	5.33	266000
2001-06-05	5.35	5.48	5.35	5.46	30800
2001-06-06	5.43	5.48	5.43	5.43	77600
2001-06-07	5.44	5.49	5.44	5.49	30000
2001-06-08	5.49	5.49	5.43	5.44	20400
2001-06-11	5.45	5.46	5.45	5.45	21200
2001-06-12	5.41	5.41	5.31	5.31	35600
2001-06-13	5.31	5.37	5.31	5.31	17600
2001-06-14	5.29	5.29	5.19	5.19	15600
2001-06-15	5.18	5.18	4.92	4.95	88800
2001-06-18	4.96	4.98	4.70	4.71	76800
2001-06-19	4.79	4.90	4.79	4.88	80400
2001-06-20	4.88	4.91	4.87	4.90	46400
2001-06-21	4.90	5.02	4.90	4.96	44000
2001-06-22	4.97	5.03	4.97	4.98	28000
2001-06-25	4.98	5.09	4.98	5.07	31200
2001-06-26	5.05	5.11	4.99	4.99	40000
2001-06-27	5.02	5.08	4.98	4.98	73600
2001-06-28	5.02	5.15	4.98	5.15	70800
2001-06-29	5.15	5.25	5.12	5.25	59600
2001-07-02	5.26	5.26	5.14	5.14	22000
2001-07-03	5.45	5.45	5.23	5.23	48000
2001-07-05	5.19	5.22	5.07	5.07	82800
2001-07-06	5.07	5.07	5.00	5.02	62000
2001-07-09	5.01	5.02	4.97	5.02	37200
2001-07-10	5.02	5.02	4.97	5.01	72400
2001-07-11	5.02	5.02	4.91	4.91	40400
2001-07-12	4.91	4.91	4.86	4.87	45200
2001-07-13	4.79	4.80	4.58	4.58	136400
2001-07-16	4.53	4.53	4.06	4.10	554800
2001-07-17	4.10	4.10	3.95	4.05	300400
2001-07-18	4.05	4.20	4.05	4.10	148400
2001-07-19	4.13	4.30	4.13	4.21	79600
2001-07-20	4.23	4.24	4.19	4.21	65200
2001-07-23	4.21	4.28	4.21	4.22	96000
2001-07-24	4.21	4.35	4.21	4.35	133600
2001-07-25	4.38	4.38	4.25	4.28	129600
2001-07-26	4.31	4.31	4.20	4.27	369200
2001-07-27	4.27	4.27	4.11	4.13	68800
2001-07-30	4.13	4.16	4.10	4.12	60400
2001-07-31	4.13	4.16	4.10	4.14	93600
2001-08-01	4.14	4.16	4.07	4.07	264400
2001-08-02	4.08	4.08	3.93	3.95	122000
2001-08-03	3.98	4.05	3.95	4.03	92000
2001-08-06	4.02	4.05	3.92	3.94	32000
2001-08-07	3.98	4.24	3.98	4.24	256800
2001-08-08	4.24	4.24	4.01	4.04	90000
2001-08-09	4.03	4.06	3.96	3.98	146000
2001-08-10	3.96	3.96	3.91	3.92	58400
2001-08-13	3.92	3.92	3.76	3.79	46400
2001-08-14	3.79	3.79	3.69	3.71	126400
2001-08-15	3.72	3.75	3.56	3.58	248000
2001-08-16	3.60	3.60	3.53	3.58	115600
2001-08-17	3.56	3.56	3.48	3.48	89200
2001-08-20	3.48	3.48	3.43	3.45	92400
2001-08-21	3.44	3.57	3.44	3.44	97200
2001-08-22	3.45	3.54	3.45	3.51	73600
2001-08-23	3.54	3.56	3.49	3.51	28400
2001-08-24	3.54	3.66	3.53	3.66	37600
2001-08-27	3.65	3.81	3.65	3.80	112000
2001-08-28	3.80	3.81	3.64	3.67	68800
2001-08-29	3.69	3.69	3.45	3.49	66000
2001-08-30	3.50	3.55	3.45	3.55	72400
2001-08-31	3.54	3.54	3.47	3.51	42400
2001-09-04	3.54	3.58	3.51	3.51	87200
2001-09-05	3.52	3.53	3.46	3.49	86800
2001-09-06	3.46	3.49	3.44	3.48	41200
2001-09-07	3.48	3.48	3.36	3.41	62800
2001-09-10	3.39	3.41	3.37	3.41	58000
2001-09-17	3.25	3.25	3.05	3.09	162800
2001-09-18	3.10	3.13	3.07	3.09	43200
2001-09-19	3.09	3.09	2.89	2.93	90400
2001-09-20	2.93	3.06	2.90	2.96	116400
2001-09-21	2.92	2.99	2.89	2.97	139200
2001-09-24	3.06	3.07	2.89	2.93	125600
2001-09-25	2.92	2.92	2.75	2.86	88400
2001-09-26	2.81	2.81	2.74	2.74	63200
2001-09-27	2.75	2.75	2.66	2.70	134800
2001-09-28	2.71	2.84	2.71	2.83	112400
2001-10-01	2.83	2.83	2.75	2.81	138400
2001-10-02	2.80	3.07	2.80	3.05	226800
2001-10-03	3.05	3.10	2.98	3.08	69200
2001-10-04	3.09	3.15	3.05	3.10	462800
2001-10-05	3.10	3.13	2.98	3.13	444400
2001-10-08	3.12	3.13	3.08	3.11	106800
2001-10-09	3.11	3.13	3.00	3.12	110800
2001-10-10	3.13	3.24	3.11	3.13	75200
2001-10-11	3.14	3.15	3.00	3.01	312000
2001-10-12	3.02	3.03	2.83	2.97	344800
2001-10-15	2.99	3.06	2.85	2.85	417600
2001-10-16	2.93	3.02	2.91	2.93	177600
2001-10-17	2.94	2.97	2.93	2.94	127200
2001-10-18	2.94	2.96	2.93	2.94	54000
2001-10-19	2.94	3.08	2.94	3.05	87600
2001-10-22	3.06	3.11	3.05	3.09	67600
2001-10-23	3.10	3.18	3.10	3.14	161600
2001-10-24	3.14	3.14	3.09	3.12	33600
2001-10-25	3.15	3.55	3.15	3.51	162800
2001-10-26	3.54	3.62	3.52	3.58	156000
2001-10-29	3.57	3.65	3.53	3.58	65600
2001-10-30	3.57	3.68	3.55	3.65	70400
2001-10-31	3.65	3.65	3.57	3.60	131200
2001-11-01	3.58	3.58	3.56	3.56	130800
2001-11-02	3.55	3.56	3.51	3.55	187600
2001-11-05	3.53	3.58	3.53	3.58	45600
2001-11-06	3.59	3.67	3.56	3.65	322000
2001-11-07	3.66	3.86	3.66	3.85	115600
2001-11-08	3.85	3.89	3.80	3.87	202000
2001-11-09	3.87	3.87	3.66	3.73	176400
2001-11-12	3.73	3.73	3.66	3.68	33200
2001-11-13	3.72	3.76	3.69	3.72	43600
2001-11-14	3.72	3.76	3.65	3.68	65600
2001-11-15	3.67	3.68	3.59	3.66	23600
2001-11-16	3.65	3.69	3.63	3.69	34000
2001-11-19	3.70	3.84	3.70	3.79	321600
2001-11-20	3.79	3.79	3.69	3.77	291200
2001-11-21	3.77	3.84	3.75	3.81	164000
2001-11-23	3.80	3.81	3.75	3.81	39600
2001-11-26	3.81	3.85	3.79	3.85	31600
2001-11-27	3.83	3.90	3.83	3.88	107200
2001-11-28	3.87	3.93	3.86	3.89	122800
2001-11-29	3.89	3.98	3.89	3.92	96000
2001-11-30	3.92	3.98	3.89	3.94	122800
2001-12-03	3.89	3.89	3.80	3.80	85200
2001-12-04	3.81	3.84	3.80	3.80	149600
2001-12-05	3.81	3.87	3.81	3.86	82400
2001-12-06	3.87	3.93	3.87	3.90	31200
2001-12-07	3.89	3.96	3.89	3.95	62000
2001-12-10	3.93	3.93	3.89	3.90	68400
2001-12-11	3.90	3.96	3.90	3.91	125600
2001-12-12	3.88	3.97	3.88	3.92	200000
2001-12-13	4.12	4.12	3.84	3.85	118000
2001-12-14	3.85	3.85	3.68	3.78	176000
2001-12-17	3.78	3.84	3.75	3.81	77200
2001-12-18	3.81	3.81	3.54	3.71	164000
2001-12-19	3.64	3.64	3.50	3.50	118800
2001-12-20	3.47	3.60	3.43	3.58	116400
2001-12-21	3.55	3.59	3.46	3.58	155600
2001-12-24	3.56	3.56	3.45	3.53	88000
2001-12-26	3.50	3.54	3.45	3.49	90000
2001-12-27	3.48	3.51	3.45	3.51	134400
2001-12-28	3.50	3.65	3.49	3.65	114800
2001-12-31	3.65	3.65	3.55	3.61	83600
2002-01-02	3.62	3.65	3.55	3.56	85600
2002-01-03	3.53	3.53	3.49	3.51	78800
2002-01-04	3.50	3.50	3.37	3.44	209200
2002-01-07	3.45	3.50	3.44	3.45	50800
2002-01-08	3.43	3.48	3.41	3.42	37200
2002-01-09	3.43	3.46	3.39	3.39	60400
2002-01-10	3.38	3.39	3.24	3.26	104400
2002-01-11	3.25	3.37	3.25	3.30	56400
2002-01-14	3.29	3.39	3.28	3.35	57200
2002-01-15	3.36	3.37	3.31	3.35	94400
2002-01-16	3.34	3.34	3.30	3.30	111600
2002-01-17	3.30	3.31	3.29	3.31	10800
2002-01-18	3.31	3.35	3.30	3.32	54400
2002-01-22	3.31	3.36	3.30	3.35	59600
2002-01-23	3.38	3.38	3.32	3.33	34000
2002-01-24	3.33	3.33	3.30	3.33	22400
2002-01-25	3.33	3.38	3.29	3.32	64400
2002-01-28	3.33	3.33	3.28	3.28	59600
2002-01-29	3.28	3.32	3.28	3.29	105200
2002-01-30	3.30	3.35	3.29	3.35	150800
2002-01-31	3.33	3.38	3.31	3.38	65200
2002-02-01	3.35	3.45	3.35	3.45	84400
2002-02-04	3.46	3.50	3.41	3.42	90000
2002-02-05	3.43	3.43	3.18	3.19	80800
2002-02-06	3.18	3.18	2.90	2.92	279200
2002-02-07	2.90	3.12	2.90	3.04	119600
2002-02-08	3.04	3.04	2.91	2.94	79200
2002-02-11	2.97	3.02	2.95	2.96	74400
2002-02-12	2.96	2.96	2.87	2.89	126000
2002-02-13	2.89	2.93	2.80	2.85	52000
2002-02-14	2.83	3.01	2.83	2.89	221600
2002-02-15	2.89	2.97	2.89	2.95	74800
2002-02-19	2.96	2.99	2.93	2.93	58000
2002-02-20	2.91	2.94	2.90	2.92	71600
2002-02-21	2.91	2.91	2.80	2.81	40400
2002-02-22	2.80	2.83	2.76	2.76	52800
2002-02-25	2.77	2.82	2.76	2.80	32400
2002-02-26	2.79	2.80	2.78	2.79	24800
2002-02-27	2.78	2.78	2.74	2.76	36000
2002-02-28	2.75	2.76	2.71	2.72	26400
2002-03-01	2.73	2.75	2.65	2.66	84800
2002-03-04	2.64	2.68	2.64	2.68	58800
2002-03-05	2.75	2.75	2.60	2.65	204800
2002-03-06	2.63	2.80	2.63	2.78	80800
2002-03-07	2.78	2.95	2.78	2.87	37600
2002-03-08	2.88	2.93	2.82	2.82	166000
2002-03-11	2.82	2.84	2.80	2.81	26800
2002-03-12	2.79	2.83	2.75	2.83	92400
2002-03-13	2.82	2.86	2.80	2.81	34400
2002-03-14	2.81	2.85	2.79	2.79	32800
2002-03-15	2.79	2.86	2.79	2.85	45200
2002-03-18	2.86	2.93	2.86	2.91	68400
2002-03-19	2.92	3.01	2.92	2.98	28400
2002-03-20	2.97	2.97	2.92	2.94	46000
2002-03-21	2.97	2.97	2.86	2.86	40000
2002-03-22	2.85	2.85	2.75	2.76	30800
2002-03-25	2.75	2.75	2.60	2.71	128000
2002-03-26	2.74	2.74	2.66	2.66	164400
2002-03-27	2.65	2.75	2.65	2.70	63600
2002-03-28	2.69	2.72	2.62	2.65	78000
2002-04-01	2.63	2.73	2.62	2.67	58800
2002-04-02	2.69	2.69	2.50	2.60	108800
2002-04-03	2.63	2.63	2.53	2.58	58400
2002-04-04	2.58	2.58	2.55	2.58	57200
2002-04-05	2.58	2.60	2.55	2.57	62800
2002-04-08	2.56	2.56	2.40	2.48	463600
2002-04-09	2.49	2.56	2.46	2.49	248400
2002-04-10	2.50	2.54	2.43	2.48	79600
2002-04-11	2.46	2.46	2.33	2.34	78000
2002-04-12	2.35	2.35	2.24	2.33	190400
2002-04-15	2.35	2.52	2.33	2.51	133200
2002-04-16	2.53	2.66	2.53	2.66	163600
2002-04-17	2.68	2.74	2.65	2.74	62400
2002-04-18	2.73	2.73	2.68	2.70	94800
2002-04-19	2.73	2.74	2.69	2.72	36800
2002-04-22	2.72	2.73	2.59	2.60	28000
2002-04-23	2.57	2.58	2.49	2.51	79200
2002-04-24	2.49	2.67	2.49	2.52	75600
2002-04-25	2.54	2.54	2.44	2.47	83200
2002-04-26	2.47	2.47	2.34	2.39	104000
2002-04-29	2.40	2.40	2.36	2.37	44400
2002-04-30	2.37	2.40	2.35	2.37	69200
2002-05-01	2.39	2.40	2.27	2.31	61200
2002-05-02	2.29	2.38	2.11	2.15	430800
2002-05-03	2.16	2.18	2.05	2.09	271600
2002-05-06	2.10	2.19	2.08	2.18	146800
2002-05-07	2.17	2.26	2.17	2.20	64000
2002-05-08	2.23	2.26	2.21	2.22	65200
2002-05-09	2.23	2.24	2.18	2.22	48800
2002-05-10	2.25	2.25	2.18	2.20	62000
2002-05-13	2.20	2.20	2.07	2.09	65600
2002-05-14	2.10	2.10	2.01	2.05	2597600
2002-05-15	2.06	2.21	2.06	2.20	122000
2002-05-16	2.22	2.26	2.16	2.19	95200
2002-05-17	2.21	2.21	2.09	2.11	99200
2002-05-20	2.10	2.21	2.10	2.18	28800
2002-05-21	2.19	2.19	2.08	2.14	78000
2002-05-22	2.15	2.17	2.13	2.15	35200
2002-05-23	2.16	2.20	2.10	2.12	94800
2002-05-24	2.14	2.14	2.03	2.08	110000
2002-05-28	2.10	2.11	2.00	2.00	389200
2002-05-29	2.01	2.01	1.91	1.97	158800
2002-05-30	1.98	2.07	1.98	2.06	56400
2002-05-31	2.08	2.35	2.08	2.31	212800
2002-06-03	2.33	2.34	2.27	2.29	334000
2002-06-04	2.30	2.40	2.30	2.38	52800
2002-06-05	2.39	2.41	2.35	2.37	61200
2002-06-06	2.33	2.33	2.21	2.21	68400
2002-06-07	2.20	2.20	2.05	2.15	147200
2002-06-10	2.08	2.15	2.08	2.13	126800
2002-06-11	2.12	2.13	2.07	2.09	30000
2002-06-12	2.11	2.16	2.04	2.04	86400
2002-06-13	2.03	2.03	1.96	1.99	112800
2002-06-14	1.98	2.03	1.92	2.03	222400
2002-06-17	2.03	2.06	1.95	2.01	117200
2002-06-18	2.01	2.02	1.96	1.96	64400
2002-06-19	1.95	1.97	1.94	1.94	50400
2002-06-20	1.94	1.95	1.88	1.90	188000
2002-06-21	1.90	1.90	1.69	1.74	178000
2002-06-24	1.72	1.78	1.67	1.78	122000
2002-06-25	1.77	1.81	1.64	1.64	91200
2002-06-26	1.53	1.64	1.53	1.61	263600
2002-06-27	1.61	1.71	1.58	1.71	119600
2002-06-28	1.69	1.80	1.65	1.70	162000
2002-07-01	1.68	1.69	1.65	1.65	16800
2002-07-02	1.65	1.69	1.61	1.69	100400
2002-07-03	1.69	1.69	1.60	1.60	28800
2002-07-05	1.60	1.68	1.60	1.66	27200
2002-07-08	1.66	1.67	1.63	1.65	55200
2002-07-09	1.65	1.66	1.61	1.66	53200
2002-07-10	1.66	1.66	1.58	1.60	50800
2002-07-11	1.60	1.73	1.58	1.73	147600
2002-07-12	1.73	1.83	1.73	1.79	260000
2002-07-15	1.76	1.76	1.69	1.69	212800
2002-07-16	1.66	1.70	1.61	1.61	205200
2002-07-17	1.62	1.65	1.56	1.58	50400
2002-07-18	1.57	1.61	1.57	1.58	39600
2002-07-19	1.56	1.62	1.56	1.59	34400
2002-07-22	1.61	1.61	1.51	1.52	72000
2002-07-23	1.51	1.53	1.30	1.32	46400
2002-07-24	1.30	1.41	1.28	1.40	219200
2002-07-25	1.39	1.41	1.00	1.04	119200
2002-07-26	1.06	1.06	0.88	0.90	406000
2002-07-29	1.03	1.18	1.03	1.09	342000
2002-07-30	1.16	1.25	1.11	1.21	148800
2002-07-31	1.21	1.24	1.20	1.20	81200
2002-08-01	1.19	1.23	1.16	1.20	100400
2002-08-02	1.17	1.21	1.16	1.17	96400
2002-08-05	1.20	1.22	1.18	1.18	28400
2002-08-06	1.15	1.17	1.13	1.16	54400
2002-08-07	1.17	1.18	1.10	1.10	37200
2002-08-08	1.11	1.15	1.11	1.14	34400
2002-08-09	1.14	1.20	1.11	1.19	90800
2002-08-12	1.19	1.19	1.15	1.15	49600
2002-08-13	1.15	1.20	1.15	1.18	53600
2002-08-14	1.18	1.20	1.15	1.20	48000
2002-08-15	1.20	1.28	1.19	1.27	56400
2002-08-16	1.28	1.38	1.26	1.36	135600
2002-08-19	1.34	1.45	1.34	1.41	122800
2002-08-20	1.43	1.44	1.32	1.32	183600
2002-08-21	1.33	1.44	1.33	1.43	45200
2002-08-22	1.43	1.46	1.41	1.45	50400
2002-08-23	1.45	1.47	1.44	1.47	42400
2002-08-26	1.47	1.57	1.47	1.55	112400
2002-08-27	1.56	1.66	1.56	1.64	104800
2002-08-28	1.65	1.67	1.60	1.66	33200
2002-08-29	1.64	1.64	1.59	1.61	36000
2002-08-30	1.63	1.65	1.61	1.62	32800
2002-09-03	1.60	1.60	1.52	1.57	68400
2002-09-04	1.59	1.62	1.59	1.60	21200
2002-09-05	1.60	1.62	1.58	1.59	21200
2002-09-06	1.57	1.63	1.57	1.63	59200
2002-09-09	1.63	1.63	1.59	1.61	22800
2002-09-10	1.61	1.61	1.50	1.55	36400
2002-09-11	1.55	1.65	1.55	1.61	35600
2002-09-12	1.60	1.62	1.56	1.61	36800
2002-09-13	1.58	1.65	1.57	1.65	34400
2002-09-16	1.65	1.66	1.60	1.60	47200
2002-09-17	1.62	1.69	1.61	1.67	44800
2002-09-18	1.66	1.72	1.64	1.71	60800
2002-09-19	1.68	1.71	1.63	1.70	63600
2002-09-20	1.71	1.77	1.70	1.77	141600
2002-09-23	1.75	1.77	1.71	1.73	129600
2002-09-24	1.71	1.73	1.65	1.72	110800
2002-09-25	1.73	1.74	1.69	1.71	44000
2002-09-26	1.71	1.73	1.67	1.72	57200
2002-09-27	1.74	1.74	1.69	1.72	15600
2002-09-30	1.71	1.73	1.68	1.72	88400
2002-10-01	1.70	1.72	1.58	1.66	118400
2002-10-02	1.66	1.66	1.60	1.60	68800
2002-10-03	1.60	1.65	1.60	1.63	19600
2002-10-04	1.65	1.65	1.57	1.61	70800
2002-10-07	1.58	1.63	1.58	1.62	19200
2002-10-08	1.56	1.56	1.46	1.49	86800
2002-10-09	1.46	1.47	1.40	1.44	53200
2002-10-10	1.48	1.58	1.48	1.56	74400
2002-10-11	1.57	1.62	1.55	1.57	81200
2002-10-14	1.55	1.55	1.51	1.52	10000
2002-10-15	1.55	1.67	1.55	1.66	91600
2002-10-16	1.67	1.70	1.64	1.68	65600
2002-10-17	1.66	1.72	1.66	1.71	37600
2002-10-18	1.66	1.70	1.65	1.70	29200
2002-10-21	1.70	1.72	1.67	1.69	70400
2002-10-22	1.70	1.73	1.68	1.71	58800
2002-10-23	1.72	1.75	1.67	1.75	62000
2002-10-24	1.75	1.81	1.71	1.71	56400
2002-10-25	1.73	1.76	1.65	1.76	100400
2002-10-28	1.77	1.80	1.74	1.80	46400
2002-10-29	1.80	1.80	1.69	1.73	72800
2002-10-30	1.73	1.73	1.68	1.68	38800
2002-10-31	1.69	1.74	1.68	1.73	33200
2002-11-01	1.75	1.99	1.75	1.99	95600
2002-11-04	1.99	2.36	1.99	2.27	294800
2002-11-05	2.30	2.37	2.21	2.30	146400
2002-11-06	2.30	2.31	2.23	2.25	76000
2002-11-07	2.25	2.27	2.21	2.25	64000
2002-11-08	2.25	2.27	2.23	2.25	79200
2002-11-11	2.23	2.38	2.23	2.36	78000
2002-11-12	2.37	2.43	2.34	2.37	83200
2002-11-13	2.37	2.40	2.33	2.38	104800
2002-11-14	2.38	2.40	2.37	2.38	23200
2002-11-15	2.36	2.36	2.29	2.32	180000
2002-11-18	2.32	2.32	2.25	2.28	63600
2002-11-19	2.28	2.29	2.25	2.28	40000
2002-11-20	2.27	2.34	2.25	2.33	51600
2002-11-21	2.35	2.39	2.32	2.34	41200
2002-11-22	2.33	2.40	2.30	2.33	54800
2002-11-25	2.36	2.36	2.28	2.30	63600
2002-11-26	2.30	2.30	2.15	2.24	60400
2002-11-27	2.24	2.35	2.23	2.35	94800
2002-11-29	2.35	2.38	2.31	2.37	33200
2002-12-02	2.37	2.52	2.37	2.51	204000
2002-12-03	2.49	2.67	2.46	2.66	113600
2002-12-04	2.65	2.65	2.56	2.64	64400
2002-12-05	2.61	2.61	2.50	2.51	48800
2002-12-06	2.44	2.61	2.44	2.60	53200
2002-12-09	2.59	2.64	2.53	2.55	41600
2002-12-10	2.54	2.56	2.48	2.55	69200
2002-12-11	2.55	2.56	2.50	2.55	31200
2002-12-12	2.54	2.60	2.53	2.55	60400
2002-12-13	2.56	2.58	2.55	2.55	11200
2002-12-16	2.55	2.65	2.55	2.61	79600
2002-12-17	2.61	2.66	2.60	2.61	79200
2002-12-18	2.56	2.64	2.52	2.53	104400
2002-12-19	2.50	2.63	2.50	2.55	167600
2002-12-20	2.54	2.66	2.54	2.66	120400
2002-12-23	2.63	2.66	2.62	2.64	116800
2002-12-24	2.61	2.68	2.60	2.62	66800
2002-12-26	2.59	2.60	2.57	2.57	33200
2002-12-27	2.53	2.55	2.52	2.54	46800
2002-12-30	2.51	2.57	2.51	2.54	317600
2002-12-31	2.52	2.58	2.52	2.58	54000
2003-01-02	2.58	2.65	2.57	2.65	54400
2003-01-03	2.65	2.65	2.60	2.63	64800
2003-01-06	2.66	2.75	2.65	2.74	80800
2003-01-07	2.76	2.76	2.70	2.70	58800
2003-01-08	2.68	2.79	2.64	2.75	210800
2003-01-09	2.78	2.79	2.74	2.76	86800
2003-01-10	2.75	2.80	2.75	2.78	24400
2003-01-13	2.83	2.83	2.77	2.81	68400
2003-01-14	2.83	2.86	2.80	2.85	33600
2003-01-15	2.85	2.94	2.84	2.91	89600
2003-01-16	2.88	3.00	2.88	2.99	128000
2003-01-17	3.00	3.01	2.93	3.01	95600
2003-01-21	3.01	3.01	2.85	2.94	120000
2003-01-22	2.93	2.95	2.87	2.92	148800
2003-01-23	2.93	2.94	2.76	2.76	125600
2003-01-24	2.76	2.76	2.64	2.67	134800
2003-01-27	2.66	2.76	2.58	2.75	122800
2003-01-28	2.76	2.76	2.65	2.69	43600
2003-01-29	2.68	2.70	2.61	2.70	58800
2003-01-30	2.70	2.76	2.63	2.66	70000
2003-01-31	2.64	2.75	2.63	2.72	77200
2003-02-03	2.70	2.74	2.69	2.72	62000
2003-02-04	2.71	2.71	2.60	2.64	49600
2003-02-05	2.63	2.63	2.58	2.59	36800
2003-02-06	2.56	2.56	2.48	2.53	72400
2003-02-07	2.50	2.50	2.43	2.47	58800
2003-02-10	2.47	2.47	2.36	2.40	66000
2003-02-11	2.39	2.48	2.38	2.44	106800
2003-02-12	2.42	2.53	2.42	2.50	62800
2003-02-13	2.49	2.53	2.49	2.51	53200
2003-02-14	2.51	2.66	2.51	2.59	56800
2003-02-18	2.61	2.79	2.61	2.76	69600
2003-02-19	2.75	2.76	2.74	2.76	37600
2003-02-20	2.77	2.81	2.76	2.80	73200
2003-02-21	2.78	2.81	2.78	2.79	19200
2003-02-24	2.81	2.83	2.78	2.80	79600
2003-02-25	2.79	2.79	2.74	2.79	137600
2003-02-26	2.77	2.81	2.76	2.80	34400
2003-02-27	2.78	2.87	2.76	2.81	74400
2003-02-28	2.80	2.80	2.69	2.70	334000
2003-03-03	2.70	2.70	2.59	2.59	160800
2003-03-04	2.58	2.61	2.51	2.51	80000
2003-03-05	2.53	2.56	2.50	2.54	78800
2003-03-06	2.53	2.55	2.51	2.53	50800
2003-03-07	2.49	2.58	2.49	2.54	62400
2003-03-10	2.53	2.53	2.43	2.43	155200
2003-03-11	2.43	2.45	2.40	2.40	23200
2003-03-12	2.40	2.44	2.34	2.39	90800
2003-03-13	2.38	2.43	2.35	2.43	51200
2003-03-14	2.44	2.52	2.44	2.49	246400
2003-03-17	2.48	2.56	2.42	2.56	139600
2003-03-18	2.56	2.56	2.35	2.39	105600
2003-03-19	2.40	2.51	2.40	2.51	40000
2003-03-20	2.48	2.63	2.48	2.61	90000
2003-03-21	2.58	2.69	2.58	2.69	141600
2003-03-24	2.63	2.67	2.54	2.57	53600
2003-03-25	2.58	2.58	2.51	2.57	23600
2003-03-26	2.56	2.59	2.54	2.54	25200
2003-03-27	2.55	2.71	2.55	2.71	34000
2003-03-28	2.69	2.77	2.69	2.73	71600
2003-03-31	2.73	2.73	2.64	2.66	61600
2003-04-01	2.66	2.66	2.60	2.61	53600
2003-04-02	2.62	2.74	2.62	2.73	47600
2003-04-03	2.73	2.73	2.66	2.68	16000
2003-04-04	2.70	2.70	2.63	2.66	38000
2003-04-07	2.64	2.72	2.64	2.72	26800
2003-04-08	2.70	2.78	2.70	2.78	20000
2003-04-09	2.78	2.82	2.78	2.79	16000
2003-04-10	2.81	2.82	2.77	2.82	68000
2003-04-11	2.82	2.85	2.82	2.83	38800
2003-04-14	2.82	2.90	2.82	2.89	46000
2003-04-15	2.88	2.94	2.76	2.94	87600
2003-04-16	2.98	2.98	2.86	2.89	25600
2003-04-17	2.90	2.97	2.89	2.97	17600
2003-04-21	2.97	3.05	2.96	3.04	69200
2003-04-22	3.06	3.16	2.99	3.16	101200
2003-04-23	3.16	3.16	3.07	3.11	100400
2003-04-24	3.09	3.13	3.07	3.11	60800
2003-04-25	3.11	3.21	3.06	3.10	38000
2003-04-28	3.13	3.14	3.08	3.10	40000
2003-04-29	3.06	3.18	3.06	3.18	58000
2003-04-30	3.16	3.40	3.16	3.35	164800
2003-05-01	3.37	3.40	3.30	3.33	68000
2003-05-02	3.33	3.33	3.23	3.31	56000
2003-05-05	3.30	3.35	3.30	3.35	40000
2003-05-06	3.36	3.48	3.36	3.47	138800
2003-05-07	3.47	3.47	3.41	3.44	35600
2003-05-08	3.43	3.44	3.38	3.41	37600
2003-05-09	3.39	3.41	3.34	3.38	68800
2003-05-12	3.38	3.38	3.34	3.34	53200
2003-05-13	3.34	3.44	3.34	3.38	110000
2003-05-14	3.36	3.42	3.35	3.39	36800
2003-05-15	3.38	3.39	3.33	3.35	32800
2003-05-16	3.31	3.40	3.31	3.39	70000
2003-05-19	3.37	3.37	3.33	3.34	30800
2003-05-20	3.36	3.42	3.35	3.41	50000
2003-05-21	3.41	3.43	3.36	3.43	28000
2003-05-22	3.43	3.48	3.40	3.48	79200
2003-05-23	3.47	3.59	3.47	3.59	44800
2003-05-27	3.59	3.68	3.59	3.67	47200
2003-05-28	3.59	3.66	3.55	3.61	153200
2003-05-29	3.59	3.65	3.58	3.60	50800
2003-05-30	3.60	3.63	3.58	3.63	23200
2003-06-02	3.65	3.65	3.58	3.61	27200
2003-06-03	3.63	3.81	3.62	3.77	236000
2003-06-04	3.80	3.98	3.80	3.91	186800
2003-06-05	3.91	4.06	3.89	4.06	100000
2003-06-06	4.06	4.06	3.94	3.94	87200
2003-06-09	3.90	3.90	3.81	3.85	77600
2003-06-10	3.84	3.85	3.81	3.84	40400
2003-06-11	3.88	3.93	3.88	3.91	31200
2003-06-12	3.91	3.97	3.88	3.92	40000
2003-06-13	3.92	3.95	3.90	3.90	10800
2003-06-16	3.91	3.99	3.88	3.97	18000
2003-06-17	3.97	4.03	3.97	4.02	16000
2003-06-18	4.03	4.11	3.99	4.09	64000
2003-06-19	4.07	4.18	4.04	4.04	150400
2003-06-20	4.00	4.01	3.94	3.99	57200
2003-06-23	3.99	3.99	3.87	3.96	31200
2003-06-24	3.93	3.97	3.88	3.91	86400
2003-06-25	3.95	4.01	3.91	3.97	29200
2003-06-26	4.00	4.08	3.91	4.03	88400
2003-06-27	4.03	4.16	4.02	4.16	92000
2003-06-30	4.20	4.20	4.11	4.13	62400
2003-07-01	4.14	4.19	4.08	4.19	46000
2003-07-02	4.19	4.19	4.13	4.15	40400
2003-07-03	4.14	4.18	4.13	4.14	28800
2003-07-07	4.13	4.20	4.06	4.14	111200
2003-07-08	4.16	4.16	4.09	4.13	66400
2003-07-09	4.10	4.16	4.10	4.13	44800
2003-07-10	4.11	4.11	3.97	3.99	58000
2003-07-11	3.99	4.05	3.94	3.96	54000
2003-07-14	3.93	4.03	3.93	3.96	14800
2003-07-15	3.94	3.94	3.78	3.79	41600
2003-07-16	3.76	3.80	3.73	3.79	35600
2003-07-17	3.78	3.79	3.73	3.78	14400
2003-07-18	3.78	3.86	3.73	3.85	28800
2003-07-21	3.84	3.95	3.84	3.94	42400
2003-07-22	3.95	3.95	3.88	3.91	27600
2003-07-23	3.91	3.98	3.90	3.97	17600
2003-07-24	3.99	4.05	3.93	3.95	59600
2003-07-25	3.95	4.02	3.95	4.02	36800
2003-07-28	3.98	4.08	3.98	4.08	34800
2003-07-29	4.14	4.24	4.11	4.18	175600
2003-07-30	4.18	4.27	4.18	4.26	62800
2003-07-31	4.29	4.39	4.23	4.23	64400
2003-08-01	4.21	4.26	4.10	4.12	86800
2003-08-04	4.09	4.09	3.96	4.00	146000
2003-08-05	4.05	4.16	4.05	4.05	123600
2003-08-06	4.04	4.13	3.95	4.12	28000
2003-08-07	4.10	4.19	4.09	4.19	22000
2003-08-08	4.17	4.25	4.17	4.22	34800
2003-08-11	4.24	4.29	4.21	4.29	15600
2003-08-12	4.29	4.30	4.26	4.27	30800
2003-08-13	4.27	4.34	4.27	4.33	8400
2003-08-14	4.32	4.34	4.30	4.30	21600
2003-08-15	4.30	4.33	4.29	4.31	10800
2003-08-18	4.34	4.43	4.32	4.37	50000
2003-08-19	4.40	4.40	4.30	4.37	30800
2003-08-20	4.35	4.35	4.31	4.32	5200
2003-08-21	4.30	4.36	4.30	4.36	39600
2003-08-22	4.33	4.35	4.31	4.34	27200
2003-08-25	4.32	4.35	4.28	4.28	42400
2003-08-26	4.30	4.35	4.25	4.35	34000
2003-08-27	4.34	4.34	4.26	4.31	52000
2003-08-28	4.30	4.30	4.21	4.24	29600
2003-08-29	4.24	4.31	4.23	4.25	70000
2003-09-02	4.23	4.33	4.22	4.31	102400
2003-09-03	4.33	4.34	4.27	4.30	65200
2003-09-04	4.31	4.33	4.28	4.31	14000
2003-09-05	4.26	4.34	4.26	4.34	44400
2003-09-08	4.25	4.35	4.25	4.35	35200
2003-09-09	4.35	4.39	4.34	4.38	32400
2003-09-10	4.36	4.36	4.28	4.28	11600
2003-09-11	4.28	4.28	4.21	4.25	16000
2003-09-12	4.23	4.30	4.23	4.28	20400
2003-09-15	4.28	4.28	4.21	4.23	45600
2003-09-16	4.26	4.26	4.21	4.23	44400
2003-09-17	4.21	4.23	4.18	4.22	63200
2003-09-18	4.25	4.25	4.19	4.23	34400
2003-09-19	4.26	4.34	4.24	4.34	96400
2003-09-22	4.28	4.28	4.18	4.21	52400
2003-09-23	4.17	4.24	4.16	4.23	58800
2003-09-24	4.20	4.37	4.20	4.37	29200
2003-09-25	4.34	4.35	4.28	4.32	32000
2003-09-26	4.30	4.31	4.21	4.25	33600
2003-09-29	4.26	4.26	4.06	4.13	48400
2003-09-30	4.15	4.15	3.92	3.95	51600
2003-10-01	3.91	4.12	3.91	4.11	64800
2003-10-02	4.10	4.15	4.06	4.14	14000
2003-10-03	4.18	4.27	4.18	4.23	26000
2003-10-06	4.20	4.28	4.20	4.28	85200
2003-10-07	4.26	4.26	4.14	4.15	58800
2003-10-08	4.14	4.14	4.01	4.07	30800
2003-10-09	4.07	4.07	4.03	4.04	7200
2003-10-10	4.07	4.17	4.07	4.12	26000
2003-10-13	4.10	4.10	4.06	4.06	9600
2003-10-14	4.11	4.20	4.11	4.20	37200
2003-10-15	4.24	4.28	4.19	4.23	64000
2003-10-16	4.22	4.28	4.22	4.28	8800
2003-10-17	4.29	4.41	4.29	4.34	41200
2003-10-20	4.34	4.38	4.34	4.37	14000
2003-10-21	4.35	4.45	4.35	4.42	30000
2003-10-22	4.42	4.43	4.28	4.30	134800
2003-10-23	4.23	4.24	4.08	4.13	111600
2003-10-24	4.11	4.32	4.11	4.31	168400
2003-10-27	4.25	4.35	4.25	4.31	67200
2003-10-28	4.25	4.29	4.25	4.27	39200
2003-10-29	4.25	4.29	4.18	4.27	117200
2003-10-30	4.29	4.38	4.27	4.36	637200
2003-10-31	4.40	4.44	4.34	4.37	48400
2003-11-03	4.43	4.43	4.33	4.33	40800
2003-11-04	4.30	4.39	4.25	4.38	455200
2003-11-05	4.38	4.38	4.24	4.26	488400
2003-11-06	4.28	4.29	4.22	4.24	26400
2003-11-07	4.24	4.29	4.24	4.26	10800
2003-11-10	4.28	4.32	4.25	4.32	26400
2003-11-11	4.33	4.34	4.29	4.33	12800
2003-11-12	4.35	4.36	4.30	4.33	18800
2003-11-13	4.35	4.38	4.33	4.37	28000
2003-11-14	4.36	4.39	4.33	4.37	26800
2003-11-17	4.34	4.35	4.26	4.30	29200
2003-11-18	4.34	4.36	4.32	4.36	51600
2003-11-19	4.38	4.45	4.38	4.43	22800
2003-11-20	4.44	4.47	4.43	4.46	28000
2003-11-21	4.44	4.45	4.36	4.44	46800
2003-11-24	4.46	4.46	4.39	4.40	20000
2003-11-25	4.40	4.47	4.40	4.46	48800
2003-11-26	4.46	4.49	4.44	4.48	15200
2003-11-28	4.47	4.49	4.47	4.49	8800
2003-12-01	4.48	4.50	4.46	4.50	110800
2003-12-02	4.48	4.51	4.48	4.49	71600
2003-12-03	4.49	4.56	4.47	4.55	267200
2003-12-04	4.49	4.58	4.49	4.54	104000
2003-12-05	4.56	4.62	4.55	4.62	116800
2003-12-08	4.64	4.65	4.63	4.63	48400
2003-12-09	4.56	4.69	4.56	4.66	33200
2003-12-10	4.64	4.64	4.56	4.63	74400
2003-12-11	4.56	4.60	4.48	4.57	106800
2003-12-12	4.59	4.61	4.55	4.58	74400
2003-12-15	4.61	4.67	4.55	4.61	37600
2003-12-16	4.66	4.69	4.56	4.59	55600
2003-12-17	4.55	4.61	4.54	4.55	31600
2003-12-18	4.55	4.58	4.41	4.56	135600
2003-12-19	4.56	4.56	4.41	4.50	141200
2003-12-22	4.53	4.54	4.50	4.54	13200
2003-12-23	4.51	4.57	4.50	4.53	37200
2003-12-24	4.48	4.60	4.48	4.58	21200
2003-12-26	4.61	4.61	4.54	4.55	14800
2003-12-29	4.58	4.60	4.53	4.56	48800
2003-12-30	4.55	4.65	4.55	4.60	43600
2003-12-31	4.63	4.67	4.60	4.65	23200
2004-01-02	4.66	4.88	4.66	4.88	498400
2004-01-05	4.91	5.09	4.91	5.09	248800
2004-01-06	5.09	5.19	5.00	5.05	87200
2004-01-07	5.08	5.08	4.99	5.03	114800
2004-01-08	5.07	5.08	5.01	5.04	6800
2004-01-09	5.00	5.11	4.90	5.03	73600
2004-01-12	5.05	5.05	4.91	4.94	61600
2004-01-13	4.96	5.00	4.93	4.94	319600
2004-01-14	4.96	4.96	4.80	4.84	55600
2004-01-15	4.87	4.87	4.77	4.84	48000
2004-01-16	4.81	4.81	4.79	4.79	28800
2004-01-20	4.76	4.81	4.76	4.78	17600
2004-01-21	4.78	4.81	4.72	4.76	15600
2004-01-22	4.78	4.86	4.78	4.86	28400
2004-01-23	4.83	4.85	4.80	4.81	21200
2004-01-26	4.79	4.79	4.68	4.68	46800
2004-01-27	4.70	4.73	4.60	4.65	63600
2004-01-28	4.66	4.69	4.55	4.65	45600
2004-01-29	4.61	4.62	4.39	4.49	54400
2004-01-30	4.46	4.46	4.35	4.46	86800
2004-02-02	4.47	4.74	4.47	4.73	130000
2004-02-03	4.73	4.81	4.69	4.81	33600
2004-02-04	4.79	4.83	4.69	4.69	35600
2004-02-05	4.63	4.70	4.62	4.68	38000
2004-02-06	4.65	4.77	4.65	4.71	31200
2004-02-09	4.74	4.74	4.66	4.66	19200
2004-02-10	4.64	4.69	4.64	4.66	5600
2004-02-11	4.70	4.73	4.63	4.73	16800
2004-02-12	4.69	4.85	4.66	4.85	25200
2004-02-13	4.85	4.85	4.58	4.61	49600
2004-02-17	4.66	4.73	4.66	4.68	36800
2004-02-18	4.70	4.70	4.51	4.55	21600
2004-02-19	4.55	4.58	4.50	4.50	85600
2004-02-20	4.48	4.48	4.40	4.44	710400
2004-02-23	4.45	4.47	4.44	4.45	48800
2004-02-24	4.37	4.49	4.37	4.48	34000
2004-02-25	4.45	4.45	4.37	4.39	20400
2004-02-26	4.36	4.43	4.25	4.41	160400
2004-02-27	4.41	4.42	4.30	4.40	60000
2004-03-01	4.43	4.43	4.20	4.26	58400
2004-03-02	4.25	4.32	4.23	4.27	134000
2004-03-03	4.29	4.36	4.27	4.36	262800
2004-03-04	4.36	4.59	4.36	4.57	131600
2004-03-05	4.60	4.68	4.57	4.57	136000
2004-03-08	4.60	4.62	4.48	4.50	86000
2004-03-09	4.50	4.50	4.33	4.36	26800
2004-03-10	4.38	4.38	4.25	4.31	102800
2004-03-11	4.31	4.40	4.20	4.31	71600
2004-03-12	4.35	4.39	4.26	4.38	52400
2004-03-15	4.40	4.40	4.29	4.29	22800
2004-03-16	4.31	4.39	4.17	4.19	105600
2004-03-17	4.25	4.26	4.20	4.26	91200
2004-03-18	4.33	4.33	4.19	4.21	277200
2004-03-19	4.25	4.25	4.14	4.18	79600
2004-03-22	4.16	4.16	4.06	4.07	86000
2004-03-23	4.13	4.15	4.10	4.14	121600
2004-03-24	4.16	4.16	4.07	4.10	112000
2004-03-25	4.15	4.32	4.15	4.25	309200
2004-03-26	4.25	4.31	4.23	4.23	54400
2004-03-29	4.24	4.31	4.24	4.25	73600
2004-03-30	4.21	4.25	4.17	4.20	106400
2004-03-31	4.23	4.23	4.14	4.20	129600
2004-04-01	4.22	4.25	4.13	4.23	677600
2004-04-02	4.30	4.30	4.22	4.24	50800
2004-04-05	4.25	4.29	4.23	4.28	52800
2004-04-06	4.33	4.33	4.20	4.24	465200
2004-04-07	4.29	4.29	4.15	4.20	101600
2004-04-08	4.24	4.24	4.05	4.08	48800
2004-04-12	4.09	4.09	4.03	4.05	42000
2004-04-13	4.01	4.06	3.95	3.98	43200
2004-04-14	3.96	3.96	3.83	3.91	90400
2004-04-15	3.92	4.00	3.92	3.98	36000
2004-04-16	4.01	4.02	3.97	3.97	11200
2004-04-19	3.99	3.99	3.95	3.98	126800
2004-04-20	3.92	3.96	3.90	3.91	115200
2004-04-21	3.89	3.95	3.89	3.93	51600
2004-04-22	3.96	4.07	3.94	4.05	46400
2004-04-23	4.00	4.04	4.00	4.04	43200
2004-04-26	4.03	4.14	4.03	4.09	67600
2004-04-27	4.09	4.09	4.06	4.08	35600
2004-04-28	4.06	4.06	3.87	3.89	23200
2004-04-29	3.95	3.96	3.93	3.95	12800
2004-04-30	3.94	3.99	3.90	3.93	101200
2004-05-03	3.89	4.05	3.89	4.05	71200
2004-05-04	4.07	4.17	4.07	4.16	30800
2004-05-05	4.19	4.29	4.16	4.20	64800
2004-05-06	4.19	4.22	4.11	4.22	44000
2004-05-07	4.23	4.24	4.11	4.14	38000
2004-05-10	4.13	4.13	4.00	4.00	69600
2004-05-11	4.03	4.04	4.03	4.03	19200
2004-05-12	4.00	4.00	3.91	3.96	142400
2004-05-13	3.94	3.94	3.89	3.92	6400
2004-05-14	3.85	3.98	3.73	3.91	35600
2004-05-17	3.92	3.99	3.84	3.87	31200
2004-05-18	3.89	3.89	3.86	3.87	12800
2004-05-19	3.99	4.07	3.99	4.00	100400
2004-05-20	4.02	4.06	3.97	3.99	54400
2004-05-21	3.94	3.94	3.90	3.91	6000
2004-05-24	3.97	3.97	3.88	3.89	47600
2004-05-25	3.92	3.93	3.85	3.90	72800
2004-05-26	3.91	3.91	3.83	3.86	26400
2004-05-27	3.90	4.00	3.90	3.99	24000
2004-05-28	3.99	3.99	3.97	3.97	2400
2004-06-01	3.94	3.94	3.87	3.92	21600
2004-06-02	3.94	3.94	3.86	3.88	42400
2004-06-03	3.90	3.91	3.89	3.89	4800
2004-06-04	3.91	3.94	3.91	3.91	8000
2004-06-07	3.88	3.95	3.88	3.94	13200
2004-06-08	3.92	3.93	3.87	3.87	8800
2004-06-09	3.86	3.86	3.79	3.79	19200
2004-06-10	3.75	3.77	3.73	3.77	22000
2004-06-14	3.69	3.69	3.56	3.56	49600
2004-06-15	3.62	3.76	3.62	3.70	101200
2004-06-16	3.70	3.73	3.67	3.72	52000
2004-06-17	3.76	3.76	3.64	3.71	44400
2004-06-18	3.72	3.77	3.71	3.72	16000
2004-06-21	3.75	3.78	3.75	3.76	6800
2004-06-22	3.77	3.80	3.76	3.77	16400
2004-06-23	3.79	3.82	3.78	3.82	20800
2004-06-24	3.80	3.80	3.72	3.75	288400
2004-06-25	3.82	3.82	3.73	3.77	91200
2004-06-28	3.77	3.78	3.73	3.73	31600
2004-06-29	3.70	3.73	3.67	3.72	80800
2004-06-30	3.70	3.77	3.69	3.76	27200
2004-07-01	3.78	3.87	3.78	3.86	8000
2004-07-02	3.77	3.85	3.77	3.84	378000
2004-07-06	3.83	3.83	3.78	3.80	22400
2004-07-07	3.83	3.86	3.83	3.85	16800
2004-07-08	3.81	3.87	3.80	3.85	33200
2004-07-09	3.82	3.85	3.80	3.80	31600
2004-07-12	3.78	3.78	3.65	3.76	69600
2004-07-13	3.76	3.86	3.76	3.86	109200
2004-07-14	3.89	3.94	3.88	3.94	14800
2004-07-15	3.94	3.94	3.90	3.90	34800
2004-07-16	3.90	3.97	3.83	3.86	24000
2004-07-19	3.91	3.95	3.87	3.92	40800
2004-07-20	3.90	3.94	3.85	3.93	22800
2004-07-21	3.91	4.22	3.91	4.22	131600
2004-07-22	4.11	4.23	4.11	4.16	22800
2004-07-23	4.11	4.26	4.11	4.24	45600
2004-07-26	4.19	4.35	4.18	4.25	25200
2004-07-27	4.30	4.34	4.20	4.31	43200
2004-07-28	4.33	4.33	4.29	4.32	24800
2004-07-29	4.33	4.40	4.30	4.40	41200
2004-07-30	4.35	4.41	4.28	4.35	56400
2004-08-02	4.37	4.38	4.34	4.34	3200
2004-08-03	4.32	4.41	4.32	4.41	32000
2004-08-04	4.40	4.54	4.35	4.35	55600
2004-08-05	4.31	4.40	4.28	4.36	27200
2004-08-06	4.37	4.37	4.24	4.24	17600
2004-08-09	4.27	4.31	4.27	4.29	51600
2004-08-10	4.25	4.51	4.25	4.51	34400
2004-08-11	4.46	4.46	4.36	4.44	111600
2004-08-12	4.44	4.44	4.36	4.40	19200
2004-08-13	4.42	4.51	4.42	4.49	26800
2004-08-16	4.48	4.53	4.48	4.49	46400
2004-08-17	4.49	4.61	4.49	4.58	9600
2004-08-18	4.58	4.69	4.54	4.60	60000
2004-08-19	4.64	4.81	4.64	4.74	50000
2004-08-20	4.72	4.81	4.70	4.80	21600
2004-08-23	4.81	4.81	4.68	4.68	75600
2004-08-24	4.65	4.72	4.65	4.67	46400
2004-08-25	4.65	4.76	4.62	4.73	33200
2004-08-26	4.70	4.70	4.69	4.70	6800
2004-08-27	4.71	4.71	4.63	4.65	16400
2004-08-30	4.65	4.65	4.56	4.64	11200
2004-08-31	4.63	4.69	4.55	4.69	52400
2004-09-01	4.68	4.79	4.68	4.74	96400
2004-09-02	4.75	4.78	4.74	4.76	11600
2004-09-03	4.75	4.75	4.71	4.71	136800
2004-09-07	4.73	4.91	4.73	4.84	124000
2004-09-08	4.76	4.82	4.76	4.81	197600
2004-09-09	4.81	4.83	4.81	4.82	25200
2004-09-10	4.82	4.83	4.81	4.83	6800
2004-09-13	4.81	4.86	4.80	4.80	47600
2004-09-14	4.81	4.82	4.76	4.79	14400
2004-09-15	4.73	4.73	4.69	4.70	38000
2004-09-16	4.69	4.79	4.69	4.79	63200
2004-09-17	4.78	4.80	4.70	4.80	164800
2004-09-20	4.79	4.85	4.68	4.80	65600
2004-09-21	4.80	4.80	4.69	4.73	78000
2004-09-22	4.72	4.78	4.71	4.75	63200
2004-09-23	4.73	4.75	4.70	4.74	21600
2004-09-24	4.74	4.74	4.71	4.71	10400
2004-09-27	4.66	4.72	4.65	4.65	31600
2004-09-28	4.63	4.74	4.63	4.74	50400
2004-09-29	4.73	4.75	4.70	4.73	56800
2004-09-30	4.71	4.81	4.71	4.81	80800
2004-10-01	4.80	5.00	4.80	4.97	146000
2004-10-04	4.93	5.10	4.91	5.10	42400
2004-10-05	5.03	5.15	5.00	5.00	70000
2004-10-06	5.02	5.12	5.02	5.12	12000
2004-10-07	5.06	5.14	5.06	5.13	494000
2004-10-08	5.16	5.28	5.16	5.24	470000
2004-10-11	5.25	5.25	5.21	5.24	212400
2004-10-12	5.23	5.32	5.23	5.32	408000
2004-10-13	5.24	5.41	5.21	5.26	184800
2004-10-14	5.24	5.36	5.24	5.33	51600
2004-10-15	5.32	5.35	5.26	5.28	64800
2004-10-18	5.36	5.39	5.35	5.38	158000
2004-10-19	5.38	5.55	5.38	5.50	683600
2004-10-20	5.54	5.70	5.54	5.65	332400
2004-10-21	5.63	5.65	5.58	5.64	399200
2004-10-22	5.61	5.61	5.44	5.48	50800
2004-10-25	5.54	5.60	5.49	5.53	55600
2004-10-26	5.50	5.64	5.50	5.63	86000
2004-10-27	5.63	5.69	5.56	5.61	55200
2004-10-28	5.61	5.69	5.53	5.56	180800
2004-10-29	5.66	5.78	5.66	5.72	108400
2004-11-01	5.78	6.03	5.70	6.02	858400
2004-11-02	6.02	6.04	5.95	6.00	228000
2004-11-03	6.14	6.14	5.86	5.99	444800
2004-11-04	6.01	6.04	5.84	5.84	374800
2004-11-05	5.91	6.03	5.91	6.03	389600
2004-11-08	5.96	6.06	5.96	6.03	64400
2004-11-09	6.15	6.15	6.01	6.02	240000
2004-11-10	6.04	6.10	6.04	6.10	318400
2004-11-11	6.16	6.40	6.10	6.39	172800
2004-11-12	6.46	6.51	6.35	6.45	426800
2004-11-15	6.44	6.50	6.39	6.50	399200
2004-11-16	6.68	6.68	6.21	6.36	1411200
2004-11-17	6.42	6.42	6.25	6.26	145200
2004-11-18	6.14	6.30	6.10	6.20	117600
2004-11-19	6.21	6.38	6.21	6.37	358000
2004-11-22	6.41	6.49	6.35	6.47	234000
2004-11-23	6.53	6.57	6.43	6.43	62800
2004-11-24	6.47	6.52	6.45	6.51	31600
2004-11-26	6.61	6.61	6.49	6.52	20800
2004-11-29	6.56	6.56	6.40	6.43	557600
2004-11-30	6.43	6.43	6.30	6.35	101600
2004-12-01	6.00	6.28	6.00	6.17	825200
2004-12-02	6.21	6.25	6.12	6.23	472800
2004-12-03	6.26	6.71	6.26	6.66	1154800
2004-12-06	6.64	6.78	6.51	6.77	1584000
2004-12-07	6.77	6.84	6.65	6.71	4083200
2004-12-08	6.61	6.62	6.49	6.52	1555200
2004-12-09	6.43	6.54	6.39	6.48	1178000
2004-12-10	6.55	6.57	6.40	6.54	3064400
2004-12-13	6.49	6.53	6.44	6.53	1277200
2004-12-14	6.46	6.49	6.43	6.45	4746800
2004-12-15	6.43	6.67	6.43	6.59	1156000
2004-12-16	6.62	6.75	6.61	6.71	2891200
2004-12-17	6.70	6.90	6.70	6.90	886000
2004-12-20	6.93	7.20	6.89	7.19	288400
2004-12-21	7.19	7.36	7.06	7.11	464400
2004-12-22	7.07	7.09	6.99	7.01	154800
2004-12-23	7.01	7.08	6.99	7.08	88400
2004-12-27	7.10	7.20	7.05	7.10	75200
2004-12-28	7.13	7.20	7.10	7.15	52800
2004-12-29	7.08	7.20	7.04	7.18	119600
2004-12-30	7.17	7.26	7.17	7.22	73200
2004-12-31	7.25	7.28	7.21	7.23	173200
2005-01-03	7.29	7.29	7.12	7.13	90800
2005-01-04	7.10	7.15	6.90	6.92	328400
2005-01-05	6.90	7.06	6.90	7.00	158400
2005-01-06	7.05	7.15	7.03	7.15	252400
2005-01-07	7.24	7.27	7.16	7.17	96000
2005-01-10	7.13	7.18	7.04	7.12	130800
2005-01-11	7.12	7.20	7.07	7.09	134400
2005-01-12	7.24	7.34	7.21	7.23	194400
2005-01-13	7.22	7.22	7.04	7.13	185600
2005-01-14	7.05	7.09	6.99	7.09	103200
2005-01-18	6.96	7.07	6.95	7.06	142800
2005-01-19	7.10	7.18	7.07	7.16	98400
2005-01-20	7.13	7.24	7.11	7.18	120400
2005-01-21	7.14	7.31	7.14	7.30	123600
2005-01-24	7.32	7.33	7.14	7.15	109600
2005-01-25	7.08	7.08	6.96	7.05	114000
2005-01-26	7.06	7.19	7.06	7.16	162800
2005-01-27	7.15	7.20	7.07	7.18	312000
2005-01-28	7.16	7.19	7.10	7.10	65200
2005-01-31	7.08	7.08	6.94	7.00	208000
2005-02-01	6.99	7.10	6.95	6.96	146400
2005-02-02	6.94	6.94	6.83	6.84	283200
2005-02-03	6.84	7.01	6.83	6.85	124800
2005-02-04	6.85	6.95	6.82	6.91	69600
2005-02-07	6.86	7.01	6.79	7.00	84400
2005-02-08	7.05	7.05	6.89	6.98	95200
2005-02-09	6.92	6.97	6.88	6.96	113600
2005-02-10	7.01	7.02	6.96	6.96	185200
2005-02-11	6.95	7.03	6.93	7.03	392800
2005-02-14	7.03	7.22	6.99	7.22	118400
2005-02-15	7.20	7.30	7.16	7.30	182400
2005-02-16	7.24	7.42	7.24	7.40	268000
2005-02-17	7.50	7.50	7.24	7.36	166000
2005-02-18	7.42	7.47	7.27	7.32	104000
2005-02-22	7.35	7.48	7.35	7.48	166000
2005-02-23	7.41	7.48	7.35	7.41	214800
2005-02-24	7.37	7.37	7.27	7.30	610400
2005-02-25	7.34	7.35	7.23	7.33	549200
2005-02-28	7.32	7.48	7.32	7.46	137200
2005-03-01	7.48	7.67	7.48	7.61	628800
2005-03-02	7.63	7.70	7.49	7.65	119200
2005-03-03	7.63	7.68	7.53	7.67	239200
2005-03-04	7.69	7.88	7.69	7.85	273600
2005-03-07	7.89	7.89	7.71	7.75	118800
2005-03-08	7.81	8.00	7.81	7.94	101200
2005-03-09	7.88	7.99	7.83	7.84	118400
2005-03-10	7.83	7.87	7.70	7.70	80800
2005-03-11	7.73	7.80	7.73	7.75	104000
2005-03-14	7.75	7.77	7.66	7.71	101600
2005-03-15	7.74	7.78	7.66	7.69	29600
2005-03-16	7.75	7.76	7.56	7.59	146800
2005-03-17	7.59	7.83	7.59	7.82	268400
2005-03-18	7.85	7.96	7.67	7.69	249600
2005-03-21	8.05	8.08	7.63	7.75	2616000
2005-03-22	7.78	7.86	7.74	7.81	790800
2005-03-23	7.76	7.91	7.74	7.84	901600
2005-03-24	7.88	7.88	7.75	7.77	650000
2005-03-28	7.79	7.79	7.66	7.77	475600
2005-03-29	7.82	7.84	7.53	7.57	564800
2005-03-30	7.58	7.66	7.51	7.66	558000
2005-03-31	7.72	7.76	7.68	7.70	741600
2005-04-01	7.77	7.77	7.58	7.63	330000
2005-04-04	7.63	7.63	7.54	7.59	383200
2005-04-05	7.61	7.62	7.56	7.59	514000
2005-04-06	7.63	7.63	7.45	7.55	338800
2005-04-07	7.56	7.62	7.54	7.57	468800
2005-04-08	7.57	7.58	7.50	7.50	445600
2005-04-11	7.50	7.60	7.43	7.59	518800
2005-04-12	7.64	7.64	7.52	7.55	312800
2005-04-13	7.54	7.61	7.49	7.54	705600
2005-04-14	7.50	7.56	7.48	7.54	310400
2005-04-15	7.53	7.57	7.40	7.41	184000
2005-04-18	7.36	7.39	7.26	7.33	232400
2005-04-19	7.21	7.29	7.12	7.27	1430800
2005-04-20	7.23	7.33	7.23	7.33	555200
2005-04-21	7.33	7.33	7.25	7.33	232400
2005-04-22	7.30	7.36	7.25	7.28	153200
2005-04-25	7.26	7.27	7.13	7.22	370800
2005-04-26	7.16	7.30	7.16	7.25	646000
2005-04-27	7.19	7.29	7.16	7.29	299200
2005-04-28	7.26	7.43	7.26	7.29	174400
2005-04-29	7.39	7.48	7.39	7.48	488400
2005-05-02	7.49	7.52	7.37	7.38	1491600
2005-05-03	7.32	7.32	7.25	7.27	329600
2005-05-04	7.29	7.66	7.29	7.65	1243600
2005-05-05	7.67	7.82	7.63	7.79	371600
2005-05-06	7.80	8.00	7.80	8.00	345200
2005-05-09	8.04	8.17	8.02	8.08	244000
2005-05-10	8.13	8.17	8.03	8.09	208000
2005-05-11	8.06	8.06	7.77	7.94	529200
2005-05-12	7.93	8.03	7.91	8.00	326000
2005-05-13	7.96	7.96	7.87	7.91	200000
2005-05-16	7.87	7.93	7.85	7.93	189200
2005-05-17	7.93	7.93	7.85	7.88	110400
2005-05-18	7.92	7.92	7.85	7.89	118000
2005-05-19	7.90	7.94	7.89	7.93	94800
2005-05-20	7.92	7.95	7.86	7.89	198800
2005-05-23	7.98	8.15	7.94	8.13	403200
2005-05-24	8.03	8.07	7.90	7.96	253200
2005-05-25	7.98	7.99	7.88	7.88	287600
2005-05-26	7.84	7.94	7.81	7.91	266000
2005-05-27	7.95	8.03	7.93	8.00	174000
2005-05-31	8.03	8.10	7.98	8.01	498800
2005-06-01	8.03	8.13	8.01	8.05	358400
2005-06-02	8.08	8.08	8.01	8.04	255200
2005-06-03	8.03	8.07	8.01	8.03	164000
2005-06-06	8.08	8.08	7.98	8.08	284800
2005-06-07	8.11	8.17	8.07	8.17	206800
2005-06-08	8.18	8.19	8.11	8.15	240400
2005-06-09	8.16	8.39	8.11	8.38	463600
2005-06-10	8.44	8.66	8.42	8.44	334000
2005-06-13	8.33	8.44	8.30	8.44	320400
2005-06-14	8.46	8.48	8.39	8.40	261600
2005-06-15	8.51	8.56	8.43	8.44	394800
2005-06-16	8.44	8.55	8.44	8.54	356000
2005-06-17	8.57	8.57	8.43	8.54	360000
2005-06-20	8.60	8.60	8.48	8.50	766800
2005-06-21	8.54	8.65	8.49	8.65	407200
2005-06-22	8.72	8.73	8.66	8.68	417600
2005-06-23	8.72	8.78	8.68	8.69	200000
2005-06-24	8.69	8.80	8.61	8.74	507600
2005-06-27	8.75	8.75	8.55	8.60	339600
2005-06-28	8.60	8.73	8.59	8.71	307600
2005-06-29	8.71	8.72	8.63	8.69	342000
2005-06-30	8.71	8.71	8.48	8.50	528400
2005-07-01	8.57	8.66	8.57	8.61	160400
2005-07-05	8.47	8.47	8.36	8.44	469600
2005-07-06	8.46	8.60	8.39	8.49	511600
2005-07-07	8.48	8.67	8.44	8.61	383200
2005-07-08	8.63	8.74	8.59	8.68	253200
2005-07-11	8.74	8.84	8.69	8.77	321200
2005-07-12	8.82	8.87	8.78	8.79	199200
2005-07-13	8.77	8.78	8.62	8.69	233200
2005-07-14	8.77	8.77	8.47	8.50	260000
2005-07-15	8.51	8.66	8.48	8.62	154000
2005-07-18	8.76	8.77	8.48	8.54	275200
2005-07-19	8.59	8.74	8.52	8.74	248400
2005-07-20	8.73	8.74	8.51	8.54	431600
2005-07-21	8.57	8.57	8.33	8.37	415600
2005-07-22	8.34	8.56	8.32	8.56	286000
2005-07-25	8.61	8.61	8.41	8.47	432800
2005-07-26	8.45	8.49	8.38	8.49	368800
2005-07-27	8.49	8.77	8.46	8.76	288400
2005-07-28	8.75	8.84	8.71	8.77	301200
2005-07-29	8.78	8.80	8.64	8.73	312400
2005-08-01	8.79	8.81	8.75	8.79	183600
2005-08-02	8.88	9.04	8.88	8.95	792800
2005-08-03	8.93	9.06	8.82	9.05	380000
2005-08-04	9.06	9.15	9.01	9.09	197200
2005-08-05	9.07	9.07	8.91	8.97	472000
2005-08-08	9.05	9.11	8.96	9.09	255200
2005-08-09	9.09	9.10	8.99	9.06	236000
2005-08-10	9.12	9.15	9.06	9.13	244400
2005-08-11	9.19	9.36	9.18	9.35	162000
2005-08-12	9.36	9.39	9.17	9.22	390400
2005-08-15	9.26	9.26	9.09	9.24	290000
2005-08-16	9.14	9.25	9.00	9.19	364400
2005-08-17	9.10	9.17	8.93	8.97	404400
2005-08-18	8.93	8.93	8.72	8.78	375600
2005-08-19	8.78	9.02	8.78	9.02	351200
2005-08-22	9.07	9.20	9.05	9.17	360000
2005-08-23	9.21	9.24	9.09	9.11	377600
2005-08-24	9.13	9.22	9.13	9.14	232400
2005-08-25	9.19	9.19	9.08	9.13	113600
2005-08-26	9.09	9.22	9.08	9.17	322000
2005-08-29	9.20	9.21	9.02	9.06	246000
2005-08-30	9.02	9.11	8.98	9.10	264000
2005-08-31	9.13	9.24	9.09	9.24	181200
2005-09-01	9.21	9.46	9.21	9.39	281200
2005-09-02	9.36	9.47	9.26	9.42	281200
2005-09-06	9.50	9.52	9.40	9.47	204800
2005-09-07	9.47	9.48	9.35	9.47	225600
2005-09-08	9.46	9.51	9.41	9.50	280400
2005-09-09	9.53	9.56	9.43	9.45	890400
2005-09-12	9.46	9.46	9.39	9.46	294000
2005-09-13	9.51	9.67	9.51	9.63	169600
2005-09-14	9.66	9.78	9.65	9.76	218000
2005-09-15	9.75	9.79	9.59	9.74	310400
2005-09-16	9.81	9.99	9.81	9.84	252400
2005-09-19	9.84	10.08	9.81	9.98	812400
2005-09-20	10.08	10.08	9.87	9.90	326000
2005-09-21	9.92	10.03	9.90	9.96	332400
2005-09-22	10.00	10.08	9.93	10.05	206800
2005-09-23	10.03	10.36	10.02	10.32	254000
2005-09-26	10.37	10.37	9.98	10.07	504800
2005-09-27	10.04	10.11	10.03	10.06	262800
2005-09-28	10.10	10.10	9.80	9.88	217600
2005-09-29	9.95	10.04	9.83	9.97	286400
2005-09-30	9.98	10.24	9.94	10.19	159200
2005-10-03	10.16	10.20	10.02	10.16	480000
2005-10-04	10.13	10.14	9.96	10.01	248800
2005-10-05	10.02	10.02	9.61	9.71	348400
2005-10-06	9.62	9.73	9.43	9.67	377600
2005-10-07	9.62	9.94	9.62	9.83	157600
2005-10-10	9.96	9.96	9.78	9.92	129200
2005-10-11	10.01	10.06	9.93	9.93	548800
2005-10-12	10.05	10.10	9.84	9.93	1407600
2005-10-13	9.84	9.94	9.76	9.89	719600
2005-10-14	9.85	9.87	9.73	9.76	146400
2005-10-17	9.76	9.82	9.75	9.80	260400
2005-10-18	9.74	9.89	9.68	9.82	287200
2005-10-19	9.77	9.77	9.38	9.46	385600
2005-10-20	9.43	9.56	9.30	9.30	429600
2005-10-21	9.32	9.35	9.14	9.21	579600
2005-10-24	9.27	9.57	9.27	9.57	318400
2005-10-25	9.68	9.83	9.67	9.72	282800
2005-10-26	9.76	9.89	9.63	9.66	294400
2005-10-27	9.66	9.83	9.57	9.62	166800
2005-10-28	9.68	9.72	9.43	9.45	656000
2005-10-31	9.47	9.53	9.38	9.43	488400
2005-11-01	9.39	9.57	9.38	9.47	303600
2005-11-02	9.50	9.50	9.40	9.40	220400
2005-11-03	9.40	9.42	9.08	9.25	392000
2005-11-04	9.30	9.36	9.28	9.31	270400
2005-11-07	9.39	9.52	9.33	9.52	295600
2005-11-08	9.48	9.48	9.28	9.30	174000
2005-11-09	9.32	9.41	9.15	9.27	388000
2005-11-10	9.40	9.40	9.23	9.30	530800
2005-11-11	9.30	9.61	9.30	9.61	231600
2005-11-14	9.66	9.90	9.62	9.81	418800
2005-11-15	9.77	9.77	9.49	9.50	362400
2005-11-16	9.50	9.58	9.17	9.25	1397600
2005-11-17	9.36	9.41	9.27	9.36	382800
2005-11-18	9.37	9.41	9.28	9.28	167200
2005-11-21	9.31	9.40	9.28	9.30	264800
2005-11-22	9.30	9.35	9.24	9.28	219200
2005-11-23	9.30	9.39	9.29	9.35	231600
2005-11-25	9.63	9.73	9.62	9.71	152800
2005-11-28	9.69	9.71	9.57	9.69	238400
2005-11-29	9.74	9.78	9.49	9.55	201600
2005-11-30	9.57	9.65	9.50	9.58	417600
2005-12-01	9.58	9.60	9.35	9.48	422400
2005-12-02	9.49	9.49	9.41	9.45	257200
2005-12-05	9.37	9.42	9.25	9.30	1027600
2005-12-06	9.28	9.37	9.27	9.31	713600
2005-12-07	9.28	9.45	9.19	9.45	1064800
2005-12-08	9.42	9.47	9.28	9.40	822800
2005-12-09	9.40	9.44	9.37	9.40	648400
2005-12-12	9.45	9.46	9.34	9.46	2140000
2005-12-13	9.43	9.44	9.34	9.41	237200
2005-12-14	9.40	9.48	9.39	9.47	208800
2005-12-15	9.42	9.57	9.42	9.56	184400
2005-12-16	9.70	9.73	9.60	9.66	257200
2005-12-19	9.78	9.83	9.55	9.61	445200
2005-12-20	9.68	9.68	9.50	9.50	215600
2005-12-21	9.53	9.61	9.48	9.55	205200
2005-12-22	9.61	9.67	9.53	9.62	150000
2005-12-23	9.64	9.86	9.64	9.86	239600
2005-12-27	9.87	9.91	9.77	9.80	164400
2005-12-28	9.82	10.23	9.78	10.00	386400
2005-12-29	9.99	10.20	9.99	10.16	221200
2005-12-30	10.11	10.15	9.99	10.07	139600
2006-01-03	10.12	10.38	10.09	10.33	206400
2006-01-04	10.35	10.42	10.19	10.29	178000
2006-01-05	10.20	10.31	10.14	10.19	222000
2006-01-06	10.16	10.23	10.10	10.22	344800
2006-01-09	10.11	10.11	9.85	9.86	306400
2006-01-10	9.86	9.93	9.76	9.78	208000
2006-01-11	9.86	10.14	9.86	10.11	335600
2006-01-12	10.12	10.17	9.91	9.98	232000
2006-01-13	10.06	10.07	9.88	9.92	139600
2006-01-17	9.79	9.79	9.44	9.44	462800
2006-01-18	9.32	9.47	9.26	9.32	407600
2006-01-19	9.35	9.62	9.35	9.56	261600
2006-01-20	9.63	9.70	9.46	9.54	210000
2006-01-23	9.54	9.66	9.54	9.64	142000
2006-01-24	9.59	9.59	9.31	9.47	431600
2006-01-25	9.46	9.58	9.38	9.44	133200
2006-01-26	9.41	9.54	9.41	9.46	99200
2006-01-27	9.47	9.51	9.43	9.47	112800
2006-01-30	9.47	9.63	9.46	9.61	205600
2006-01-31	9.58	9.84	9.55	9.83	220400
2006-02-01	9.80	9.80	9.63	9.66	138400
2006-02-02	9.60	9.67	9.46	9.61	285600
2006-02-03	9.56	9.56	9.46	9.56	388800
2006-02-06	9.49	9.79	9.49	9.69	294400
2006-02-07	9.73	9.80	9.56	9.63	201600
2006-02-08	9.58	9.64	9.45	9.56	171600
2006-02-09	9.55	9.57	9.41	9.42	161200
2006-02-10	9.44	9.45	9.18	9.22	319200
2006-02-13	9.16	9.22	9.10	9.16	379200
2006-02-14	9.21	9.38	9.21	9.38	160000
2006-02-15	9.37	9.50	9.33	9.45	186000
2006-02-16	9.45	9.59	9.44	9.51	242000
2006-02-17	9.53	9.55	9.31	9.47	428800
2006-02-21	9.41	9.50	9.39	9.49	240400
2006-02-22	9.47	9.50	9.37	9.38	151200
2006-02-23	9.33	9.33	9.17	9.17	206800
2006-02-24	9.16	9.28	9.14	9.26	95200
2006-02-27	9.26	9.59	9.26	9.54	684400
2006-02-28	9.50	9.76	9.50	9.72	1053600
2006-03-01	9.69	10.00	9.67	9.99	906800
2006-03-02	10.03	10.31	9.93	10.10	1094800
2006-03-03	10.04	10.10	9.90	10.09	204000
2006-03-06	10.02	10.20	9.99	10.16	335200
2006-03-07	10.11	10.24	9.95	10.05	384000
2006-03-08	9.96	10.01	9.91	10.00	174800
2006-03-09	9.96	10.14	9.96	10.13	194000
2006-03-10	10.11	10.20	10.04	10.15	137200
2006-03-13	10.11	10.16	10.08	10.15	82400
2006-03-14	10.10	10.11	9.98	10.00	168800
2006-03-15	9.98	10.14	9.98	10.07	98800
2006-03-16	10.06	10.22	9.99	10.21	563200
2006-03-17	10.15	10.15	9.98	9.98	295200
2006-03-20	9.98	10.12	9.88	10.09	344400
2006-03-21	10.05	10.10	10.00	10.08	210800
2006-03-22	10.03	10.12	9.95	10.04	74400
2006-03-23	9.99	10.01	9.86	9.93	100000
2006-03-24	9.88	10.04	9.84	10.02	114000
2006-03-27	9.92	10.01	9.80	9.82	290000
2006-03-28	9.80	9.94	9.79	9.86	102000
2006-03-29	9.83	9.94	9.78	9.79	102000
2006-03-30	9.85	9.87	9.65	9.71	196000
2006-03-31	9.68	9.75	9.63	9.68	136800
2006-04-03	9.51	9.63	9.49	9.55	526000
2006-04-04	9.67	9.74	9.51	9.65	446800
2006-04-05	9.61	9.79	9.53	9.77	219200
2006-04-06	9.78	10.02	9.77	10.00	304400
2006-04-07	10.06	10.07	9.94	9.94	95600
2006-04-10	9.93	9.97	9.85	9.88	100800
2006-04-11	9.90	9.91	9.75	9.79	201200
2006-04-12	9.83	9.84	9.65	9.69	195200
2006-04-13	9.70	9.93	9.68	9.91	206000
2006-04-17	9.92	10.05	9.92	10.04	120400
2006-04-18	10.00	10.14	9.98	10.14	102400
2006-04-19	10.14	10.14	9.98	10.05	236800
2006-04-20	9.98	10.02	9.84	9.89	295200
2006-04-21	9.89	10.17	9.89	10.13	196800
2006-04-24	10.07	10.25	10.07	10.17	84000
2006-04-25	10.17	10.29	10.17	10.26	438400
2006-04-26	10.36	10.37	10.29	10.31	277200
2006-04-27	10.26	10.37	10.26	10.33	190400
2006-04-28	10.26	10.35	10.25	10.33	376400
2006-05-01	10.39	10.49	10.34	10.47	290000
2006-05-02	10.47	10.90	10.47	10.73	426000
2006-05-03	10.81	10.83	10.52	10.53	376800
2006-05-04	10.49	10.49	10.32	10.40	151600
2006-05-05	10.39	10.43	10.27	10.37	104800
2006-05-08	10.37	10.49	10.24	10.30	301200
2006-05-09	10.31	10.40	10.25	10.25	141200
2006-05-10	10.21	10.35	10.15	10.29	132000
2006-05-11	10.30	10.30	10.01	10.05	548400
2006-05-12	9.95	10.12	9.89	9.95	512800
2006-05-15	9.90	9.98	9.78	9.94	201600
2006-05-16	9.92	9.99	9.78	9.92	226000
2006-05-17	9.91	9.99	9.79	9.82	144400
2006-05-18	9.82	9.91	9.72	9.85	152400
2006-05-19	9.82	9.96	9.79	9.90	101200
2006-05-22	9.84	9.87	9.42	9.59	330800
2006-05-23	9.75	9.96	9.75	9.76	192400
2006-05-24	9.75	9.79	9.61	9.71	444800
2006-05-25	9.87	10.01	9.86	9.98	178800
2006-05-26	10.04	10.20	9.95	10.17	254400
2006-05-30	10.28	10.31	10.16	10.19	223600
2006-05-31	10.26	10.31	10.04	10.11	248800
2006-06-01	9.88	10.35	9.75	10.33	591600
2006-06-02	10.33	10.48	10.23	10.29	135600
2006-06-05	10.23	10.26	10.05	10.07	361200
2006-06-06	9.96	10.04	9.88	9.98	460400
2006-06-07	9.93	10.03	9.85	9.86	248400
2006-06-08	9.79	9.91	9.61	9.87	775200
2006-06-09	9.92	10.07	9.80	9.82	113200
2006-06-12	9.80	10.07	9.80	10.00	2651200
2006-06-13	9.91	9.98	9.75	9.80	501200
2006-06-14	10.06	10.06	9.57	9.73	727200
2006-06-15	9.73	9.83	9.69	9.82	312800
2006-06-16	9.79	9.88	9.71	9.76	156800
2006-06-19	9.74	9.89	9.63	9.76	244800
2006-06-20	9.76	9.85	9.72	9.79	152400
2006-06-21	9.79	10.12	9.79	10.03	178000
2006-06-22	10.03	10.12	9.95	9.97	366800
2006-06-23	9.99	10.04	9.84	9.94	206000
2006-06-26	9.92	10.09	9.90	10.08	126400
2006-06-27	10.06	10.06	9.95	9.97	166000
2006-06-28	9.94	9.97	9.82	9.90	127200
2006-06-29	10.00	10.05	9.80	9.90	218000
2006-06-30	9.90	10.10	9.90	10.10	232400
2006-07-03	10.07	10.11	10.06	10.11	179600
2006-07-05	10.06	10.09	9.77	9.85	276000
2006-07-06	9.88	10.00	9.78	9.83	303200
2006-07-07	9.84	9.94	9.82	9.94	86000
2006-07-10	9.86	9.89	9.73	9.81	189200
2006-07-11	9.80	9.94	9.73	9.94	144000
2006-07-12	9.89	9.98	9.83	9.89	94000
2006-07-13	9.86	9.86	9.65	9.69	140400
2006-07-14	9.64	9.75	9.64	9.73	102800
2006-07-17	9.70	9.70	9.56	9.57	86800
2006-07-18	9.60	9.65	9.48	9.50	159200
2006-07-19	9.50	9.74	9.47	9.73	119600
2006-07-20	9.75	10.10	9.75	10.04	317200
2006-07-21	10.01	10.15	9.95	10.08	130000
2006-07-24	10.06	10.32	10.03	10.25	196000
2006-07-25	10.23	10.27	10.12	10.27	112400
2006-07-26	10.31	10.45	10.25	10.43	96400
2006-07-27	10.48	10.49	10.25	10.32	96800
2006-07-28	10.34	10.43	10.28	10.39	160000
2006-07-31	10.32	10.52	10.32	10.51	144800
2006-08-01	10.53	10.68	10.53	10.67	121600
2006-08-02	10.70	10.74	10.53	10.58	137200
2006-08-03	10.51	10.59	10.46	10.54	70800
2006-08-04	10.63	10.70	10.53	10.64	79600
2006-08-07	10.70	10.75	10.56	10.59	210000
2006-08-08	10.64	10.96	10.64	10.94	405200
2006-08-09	10.93	11.32	10.93	11.20	856400
2006-08-10	11.14	11.24	11.08	11.22	140400
2006-08-11	11.19	11.65	11.19	11.42	192400
2006-08-14	11.47	11.54	11.31	11.36	270800
2006-08-15	11.35	11.66	11.35	11.59	134000
2006-08-16	11.60	11.73	11.52	11.58	154800
2006-08-17	11.55	11.67	11.49	11.59	127600
2006-08-18	11.58	11.60	11.37	11.50	172000
2006-08-21	11.52	11.64	11.48	11.62	200400
2006-08-22	11.65	11.69	11.54	11.68	189600
2006-08-23	11.66	11.79	11.65	11.74	158800
2006-08-24	11.77	11.85	11.69	11.79	196800
2006-08-25	11.80	11.88	11.78	11.78	107200
2006-08-28	11.79	11.83	11.74	11.80	110400
2006-08-29	11.80	11.81	11.64	11.75	140400
2006-08-30	11.83	11.97	11.76	11.96	183600
2006-08-31	11.94	12.01	11.88	11.89	204800
2006-09-01	11.95	11.96	11.84	11.88	166800
2006-09-05	11.83	11.89	11.74	11.85	137200
2006-09-06	11.76	11.80	11.69	11.69	168000
2006-09-07	11.66	11.82	11.64	11.70	190800
2006-09-08	11.55	11.55	11.27	11.28	836800
2006-09-11	12.71	13.81	12.71	13.25	1172400
2006-09-12	13.46	13.83	13.31	13.73	1337600
2006-09-13	13.65	13.75	13.55	13.65	1014400
2006-09-14	13.71	13.83	13.69	13.72	260000
2006-09-15	13.70	13.72	13.46	13.56	201600
2006-09-18	13.50	13.60	13.36	13.43	326800
2006-09-19	13.35	13.44	13.30	13.35	269200
2006-09-20	13.55	13.82	13.47	13.63	368800
2006-09-21	13.69	13.78	13.67	13.74	200400
2006-09-22	13.85	14.30	13.79	14.18	266400
2006-09-25	14.25	14.39	14.23	14.25	254800
2006-09-26	14.25	14.33	13.92	13.99	258400
2006-09-27	13.98	14.17	13.95	13.98	120400
2006-09-28	14.04	14.10	13.94	14.00	370800
2006-09-29	13.94	14.08	13.90	13.99	275600
2006-10-02	14.00	14.24	13.95	14.24	274400
2006-10-03	14.17	14.18	14.02	14.08	138400
2006-10-04	14.05	14.10	13.93	14.09	106800
2006-10-05	14.11	14.22	13.99	14.14	346800
2006-10-06	14.11	14.11	13.90	13.96	180000
2006-10-09	14.01	14.15	14.01	14.13	64000
2006-10-10	14.03	14.03	13.68	13.77	386000
2006-10-11	13.62	13.68	13.44	13.48	308400
2006-10-12	13.53	13.59	13.24	13.56	610400
2006-10-13	13.59	13.67	13.50	13.63	171200
2006-10-16	13.70	13.76	13.50	13.76	510400
2006-10-17	13.70	13.70	13.43	13.53	236000
2006-10-18	13.53	13.61	13.24	13.42	242800
2006-10-19	13.43	13.51	13.34	13.47	199200
2006-10-20	13.57	13.62	13.45	13.50	139600
2006-10-23	13.51	13.63	13.51	13.55	134400
2006-10-24	13.54	13.92	13.54	13.91	157600
2006-10-25	13.89	13.92	13.71	13.91	175200
2006-10-26	13.88	14.15	13.88	14.14	244800
2006-10-27	14.16	14.33	14.06	14.13	107600
2006-10-30	14.11	14.17	13.94	14.13	171200
2006-10-31	14.33	14.50	14.24	14.34	220400
2006-11-01	13.13	13.13	11.81	12.16	3588000
2006-11-02	12.60	12.60	12.03	12.59	2460000
2006-11-03	12.83	12.83	12.38	12.49	1146800
2006-11-06	12.48	12.49	12.25	12.27	565600
2006-11-07	12.31	12.39	12.23	12.23	300800
2006-11-08	12.26	12.27	12.13	12.18	468400
2006-11-09	12.16	12.18	12.07	12.12	433200
2006-11-10	12.12	12.25	12.12	12.13	226800
2006-11-13	12.08	12.12	11.95	12.00	210400
2006-11-14	12.00	12.08	11.96	12.01	194400
2006-11-15	12.02	12.19	12.01	12.17	178400
2006-11-16	12.22	12.26	12.10	12.16	184400
2006-11-17	12.10	12.14	12.03	12.05	192000
2006-11-20	12.00	12.10	11.82	11.90	415600
2006-11-21	11.85	11.99	11.78	11.99	192800
2006-11-22	12.04	12.11	11.98	12.01	108800
2006-11-24	12.10	12.31	12.10	12.22	92400
2006-11-27	12.23	12.37	12.23	12.37	331600
2006-11-28	12.36	12.46	12.30	12.43	640400
2006-11-29	12.44	12.44	12.18	12.18	289600
2006-11-30	12.13	12.20	12.01	12.01	278000
2006-12-01	12.02	12.04	11.86	11.89	217600
2006-12-04	11.89	12.09	11.89	12.08	437600
2006-12-05	12.12	12.12	11.96	12.10	231600
2006-12-06	12.10	12.25	12.05	12.21	269200
2006-12-07	12.15	12.16	11.92	12.01	221600
2006-12-08	12.03	12.05	11.93	11.99	265200
2006-12-11	11.99	12.01	11.72	11.77	326800
2006-12-12	11.81	11.81	11.57	11.77	315600
2006-12-13	11.81	11.87	11.78	11.85	295200
2006-12-14	11.90	11.90	11.40	11.59	599600
2006-12-15	11.59	11.71	11.46	11.51	291600
2006-12-18	11.50	11.59	11.35	11.46	419200
2006-12-19	11.33	11.33	11.07	11.22	872400
2006-12-20	11.22	11.60	11.41	11.53	228400
2006-12-21	11.49	11.50	11.28	11.37	609600
2006-12-22	11.33	11.36	11.19	11.24	174400
2006-12-26	11.20	11.28	11.19	11.21	93200
2006-12-27	11.19	11.39	11.19	11.32	190000
2006-12-28	11.37	11.38	11.31	11.33	157200
2006-12-29	11.29	11.34	11.17	11.17	264800
2007-01-03	11.23	11.23	11.06	11.09	427600
2007-01-04	11.11	11.18	11.10	11.14	186800
2007-01-05	11.18	11.26	11.11	11.22	173200
2007-01-08	11.19	11.40	11.14	11.36	150400
2007-01-09	11.37	11.61	11.35	11.60	326400
2007-01-10	11.59	11.61	11.34	11.35	308800
2007-01-11	11.35	11.46	11.27	11.32	138400
2007-01-12	11.37	11.52	11.37	11.50	301600
2007-01-16	11.68	11.68	11.49	11.53	199200
2007-01-17	11.51	11.60	11.47	11.52	147200
2007-01-18	11.54	11.54	11.27	11.30	185200
2007-01-19	11.30	11.43	11.30	11.38	258800
2007-01-22	11.41	11.41	11.21	11.24	128000
2007-01-23	11.24	11.32	11.13	11.30	347200
2007-01-24	11.26	11.51	11.23	11.50	336000
2007-01-25	11.52	11.73	11.52	11.63	220000
2007-01-26	11.63	11.78	11.62	11.72	142400
2007-01-29	11.70	11.73	11.43	11.50	1248000
2007-01-30	11.56	11.65	11.53	11.60	270800
2007-01-31	11.61	11.63	11.54	11.55	252800
2007-02-01	11.58	11.68	11.54	11.61	508400
2007-02-02	11.55	11.64	11.52	11.62	252000
2007-02-05	11.62	11.71	11.59	11.67	167600
2007-02-06	11.70	11.74	11.52	11.55	493600
2007-02-07	11.60	11.69	11.60	11.63	322800
2007-02-08	11.69	11.96	11.69	11.92	456400
2007-02-09	11.97	12.01	11.82	11.97	337200
2007-02-12	11.98	12.11	11.91	12.06	420400
2007-02-13	12.13	12.28	11.96	12.03	343600
2007-02-14	12.03	12.20	12.03	12.07	173200
2007-02-15	12.11	12.20	12.01	12.13	329600
2007-02-16	12.18	12.33	12.16	12.26	418000
2007-02-20	12.09	12.19	11.99	12.18	220000
2007-02-21	12.23	12.28	12.13	12.25	262000
2007-02-22	12.27	12.30	12.20	12.28	86800
2007-02-23	12.25	12.37	12.25	12.28	105200
2007-02-26	12.29	12.36	12.22	12.24	175600
2007-02-27	12.24	12.24	11.65	11.83	257200
2007-02-28	11.89	11.99	11.78	11.84	233600
2007-03-01	11.56	11.95	11.44	11.91	340000
2007-03-02	11.83	11.89	11.68	11.71	393600
2007-03-05	11.69	11.81	11.65	11.71	224800
2007-03-06	11.81	12.01	11.81	11.97	310000
2007-03-07	11.91	11.93	11.83	11.89	166800
2007-03-08	11.91	11.92	11.85	11.90	231200
2007-03-09	11.95	12.02	11.93	11.99	75200
2007-03-12	12.03	12.03	11.99	12.01	133600
2007-03-13	12.01	12.02	11.86	11.88	158800
2007-03-14	11.93	11.98	11.80	11.91	89600
2007-03-15	11.94	12.03	11.92	11.96	49600
2007-03-16	11.99	12.02	11.91	11.95	88400
2007-03-19	12.01	12.01	11.94	12.00	128800
2007-03-20	12.06	12.23	12.06	12.21	194400
2007-03-21	12.25	12.37	12.19	12.31	619600
2007-03-22	12.32	12.32	12.04	12.08	248000
2007-03-23	12.09	12.23	12.05	12.13	146000
2007-03-26	12.08	12.27	12.01	12.23	304400
2007-03-27	12.23	12.23	12.16	12.19	85200
2007-03-28	12.15	12.22	12.06	12.12	134800
2007-03-29	12.50	12.79	12.30	12.51	540400
2007-03-30	12.53	12.58	12.41	12.50	146000
2007-04-02	12.50	12.55	12.44	12.53	125200
2007-04-03	12.53	12.57	12.46	12.46	158800
2007-04-04	12.48	12.54	12.40	12.45	115200
2007-04-05	12.50	12.51	12.45	12.50	138000
2007-04-09	12.51	12.57	12.49	12.56	220400
2007-04-10	12.82	13.11	12.62	12.98	631200
2007-04-11	12.94	12.99	12.72	12.86	538400
2007-04-12	12.85	13.01	12.81	13.01	98400
2007-04-13	12.99	13.16	12.99	13.12	182000
2007-04-16	13.25	13.91	13.21	13.55	655200
2007-04-17	13.90	14.22	13.90	14.01	929600
2007-04-18	14.01	14.13	13.73	13.80	790400
2007-04-19	13.74	13.74	13.55	13.66	232000
2007-04-20	13.86	14.04	13.67	14.03	538000
2007-04-23	13.99	13.99	13.82	13.90	403600
2007-04-24	13.84	13.84	13.66	13.79	298400
2007-04-25	13.82	13.98	13.82	13.96	192800
2007-04-26	13.93	14.17	13.49	14.08	444800
2007-04-27	14.07	14.09	13.88	13.90	317200
2007-04-30	13.97	13.99	13.56	13.56	432800
2007-05-01	13.64	13.78	13.34	13.51	179200
2007-05-02	13.51	13.81	13.44	13.66	428800
2007-05-03	13.65	13.76	13.50	13.59	552800
2007-05-04	13.70	13.86	13.70	13.82	355200
2007-05-07	13.89	13.98	13.78	13.88	154800
2007-05-08	13.81	13.84	13.74	13.79	128000
2007-05-09	13.79	13.79	13.61	13.71	187600
2007-05-10	13.60	13.73	13.46	13.49	176000
2007-05-11	13.41	13.57	13.32	13.46	224400
2007-05-14	13.49	13.55	13.41	13.51	112800
2007-05-15	13.58	13.84	13.56	13.73	248400
2007-05-16	13.85	14.00	13.83	13.85	244000
2007-05-17	13.90	14.24	13.90	14.18	291200
2007-05-18	14.24	14.62	14.19	14.55	282400
2007-05-21	14.58	14.60	14.47	14.57	97200
2007-05-22	14.64	14.75	14.52	14.73	264800
2007-05-23	14.68	15.06	14.68	14.96	564800
2007-05-24	14.89	15.20	14.80	14.81	410400
2007-05-25	14.88	15.23	14.86	14.96	350000
2007-05-29	15.07	15.15	14.90	14.97	150400
2007-05-30	14.80	15.01	14.75	15.00	398400
2007-05-31	15.05	15.26	15.00	15.04	277600
2007-06-01	15.14	15.39	15.14	15.34	146000
2007-06-04	15.37	15.46	15.10	15.46	315600
2007-06-05	15.34	15.45	15.14	15.25	193600
2007-06-06	15.12	15.16	14.90	14.94	290800
2007-06-07	14.94	14.96	14.61	14.72	247200
2007-06-08	14.61	14.89	14.61	14.82	128400
2007-06-11	14.71	14.80	14.68	14.75	143600
2007-06-12	14.67	14.70	14.42	14.45	179200
2007-06-13	14.47	14.53	14.31	14.48	131200
2007-06-14	14.48	14.49	14.39	14.45	164000
2007-06-15	14.49	14.83	14.49	14.76	153600
2007-06-18	14.70	14.80	14.61	14.67	120000
2007-06-19	14.72	15.23	14.60	15.23	189200
2007-06-20	15.16	15.24	15.01	15.18	204000
2007-06-21	14.96	15.18	14.62	14.73	1071200
2007-06-22	14.68	14.85	14.60	14.76	490000
2007-06-25	14.76	14.76	14.20	14.29	373200
2007-06-26	14.86	14.86	14.35	14.41	415200
2007-06-27	14.38	14.71	14.11	14.62	610400
2007-06-28	14.62	14.96	14.59	14.64	208800
2007-06-29	14.70	14.92	14.53	14.73	234400
2007-07-02	14.98	15.28	14.94	15.21	183200
2007-07-03	15.14	15.18	15.00	15.02	142400
2007-07-05	15.30	15.30	15.07	15.19	227200
2007-07-06	15.27	15.40	15.27	15.34	189200
2007-07-09	15.39	15.62	15.07	15.22	242400
2007-07-10	15.18	15.18	14.77	14.84	210400
2007-07-11	14.75	14.87	14.52	14.60	216000
2007-07-12	14.77	14.94	14.73	14.81	323200
2007-07-13	14.83	14.94	14.78	14.88	995200
2007-07-16	14.86	14.96	14.79	14.94	987200
2007-07-17	14.93	15.11	14.86	15.06	344800
2007-07-18	15.10	15.16	14.87	14.93	229200
2007-07-19	14.95	15.06	14.92	15.03	158000
2007-07-20	15.03	15.06	14.78	14.88	179600
2007-07-23	14.94	14.99	14.70	14.84	143600
2007-07-24	15.06	15.06	14.63	14.69	504000
2007-07-25	14.67	14.79	14.28	14.54	560000
2007-07-26	14.40	14.40	13.79	14.03	472000
2007-07-27	14.03	14.06	13.76	13.76	408000
2007-07-30	13.88	13.88	13.58	13.62	416800
2007-07-31	13.74	13.90	13.56	13.68	1179600
2007-08-01	13.60	13.72	13.35	13.49	620400
2007-08-02	13.65	14.05	13.58	13.93	644800
2007-08-03	13.50	13.72	13.25	13.25	1001200
2007-08-06	13.33	13.33	12.70	13.04	346000
2007-08-07	13.08	13.14	12.74	12.90	649200
2007-08-08	13.02	13.05	12.77	12.84	722000
2007-08-09	12.67	12.75	12.37	12.39	1105600
2007-08-10	12.46	12.73	12.07	12.73	514400
2007-08-13	12.81	13.04	12.61	12.62	512800
2007-08-14	12.56	12.65	12.27	12.41	566000
2007-08-15	12.33	12.53	12.17	12.19	278800
2007-08-16	12.12	12.15	11.71	12.06	489200
2007-08-17	12.63	12.71	11.99	12.07	366000
2007-08-20	12.16	12.18	11.87	12.04	317200
2007-08-21	12.08	12.57	12.07	12.52	267600
2007-08-22	12.85	12.96	12.67	12.73	189200
2007-08-23	12.82	12.90	12.56	12.69	307600
2007-08-24	12.67	12.82	12.50	12.77	213600
2007-08-27	12.75	12.81	12.56	12.60	178000
2007-08-28	12.45	12.55	12.27	12.32	253600
2007-08-29	12.33	12.66	12.33	12.61	249600
2007-08-30	12.48	12.75	12.48	12.66	224000
2007-08-31	12.89	13.00	12.74	12.98	226400
2007-09-04	12.95	13.11	12.90	12.97	283200
2007-09-05	12.93	13.01	12.79	12.88	407600
2007-09-06	12.82	12.95	12.71	12.81	262000
2007-09-07	12.82	13.00	12.66	12.83	302400
2007-09-10	12.75	12.90	12.68	12.79	316400
2007-09-11	12.90	13.02	12.88	13.02	237600
2007-09-12	13.00	13.12	12.98	13.09	223600
2007-09-13	13.16	13.25	13.08	13.23	183200
2007-09-14	13.22	13.40	13.22	13.35	509600
2007-09-17	13.33	13.56	13.27	13.47	562400
2007-09-18	13.51	13.51	13.28	13.49	520400
2007-09-19	13.52	13.77	13.49	13.59	298400
2007-09-20	13.66	13.80	13.61	13.67	162400
2007-09-21	13.72	13.91	13.67	13.83	175600
2007-09-24	13.88	14.02	13.83	13.91	252400
2007-09-25	13.89	13.92	13.76	13.79	205200
2007-09-26	13.86	13.96	13.79	13.96	156000
2007-09-27	14.03	14.15	14.03	14.15	291200
2007-09-28	14.21	14.21	14.01	14.04	231600
2007-10-01	14.11	14.41	14.03	14.17	275600
2007-10-02	14.17	14.19	13.93	14.07	269200
2007-10-03	14.07	14.18	13.98	14.02	287600
2007-10-04	14.03	14.06	13.96	14.02	514000
2007-10-05	14.33	14.42	14.22	14.25	238400
2007-10-08	14.31	14.38	14.22	14.26	132400
2007-10-09	14.32	14.32	14.07	14.18	161600
2007-10-10	14.08	14.20	14.04	14.16	163600
2007-10-11	14.24	14.37	14.15	14.26	165200
2007-10-12	14.22	14.40	14.21	14.29	100000
2007-10-15	14.23	14.30	14.16	14.22	142800
2007-10-16	14.19	14.22	14.06	14.14	113600
2007-10-17	14.24	14.24	13.90	14.02	207600
2007-10-18	14.02	14.06	13.94	14.00	175200
2007-10-19	14.01	14.12	13.69	14.03	228400
2007-10-22	13.14	13.94	13.14	13.86	1463600
2007-10-23	13.95	14.34	13.82	14.34	756400
2007-10-24	14.20	14.30	13.98	14.28	350000
2007-10-25	14.42	14.45	14.08	14.21	459200
2007-10-26	14.25	14.44	14.24	14.36	248000
2007-10-29	14.36	14.44	14.30	14.43	321600
2007-10-30	14.32	14.47	14.29	14.47	153600
2007-10-31	14.47	14.66	14.39	14.66	196400
2007-11-01	14.63	14.63	14.32	14.38	192000
2007-11-02	14.44	14.45	14.00	14.36	342800
2007-11-05	14.35	14.38	13.57	13.91	535200
2007-11-06	13.89	14.17	13.89	14.14	200180
2007-11-07	14.01	14.28	13.86	13.89	244048
2007-11-08	13.81	13.93	13.42	13.63	249296
2007-11-09	13.32	13.64	13.32	13.52	335564
2007-11-12	13.42	13.56	13.02	13.04	306056
2007-11-13	13.03	13.21	12.82	12.98	317864
2007-11-14	13.08	13.08	12.67	12.71	303600
2007-11-15	12.58	12.69	12.33	12.45	538800
2007-11-16	12.49	12.68	12.46	12.53	270400
2007-11-19	12.44	12.52	12.29	12.46	323088
2007-11-20	12.39	12.57	12.20	12.26	415864
2007-11-21	12.03	12.15	11.87	12.06	262348
2007-11-23	12.07	12.07	11.68	11.71	284948
2007-11-26	11.69	11.77	11.44	11.46	530800
2007-11-27	11.33	11.56	11.29	11.48	407800
2007-11-28	11.46	11.98	11.46	11.95	229300
2007-11-29	11.74	11.74	11.11	11.30	619600
2007-11-30	11.24	11.58	11.11	11.30	417600
2007-12-03	11.30	11.42	11.02	11.04	369300
2007-12-04	10.95	11.00	10.75	10.85	392820
2007-12-05	10.94	11.12	10.88	10.93	407600
2007-12-06	11.03	11.23	10.92	11.22	344400
2007-12-07	11.19	11.25	11.02	11.05	256800
2007-12-10	10.95	11.08	10.95	11.03	565324
2007-12-11	10.94	11.03	10.72	10.77	627612
2007-12-12	10.80	11.01	10.37	10.55	770400
2007-12-13	10.54	10.54	9.92	10.41	812400
2007-12-14	10.48	10.77	10.21	10.76	1240348
2007-12-17	10.57	11.06	10.57	10.90	758768
2007-12-18	11.01	11.18	10.64	11.17	640400
2007-12-19	11.21	11.55	11.17	11.50	710000
2007-12-20	11.62	11.73	11.45	11.57	1056000
2007-12-21	11.55	12.02	11.49	11.88	2610600
2007-12-24	11.85	12.02	11.85	11.98	260800
2007-12-26	12.03	12.04	11.93	11.95	98000
2007-12-27	12.13	12.24	11.99	12.11	330776
2007-12-28	12.18	12.30	12.16	12.22	450924
2007-12-31	12.17	12.22	12.04	12.07	265200
2008-01-02	12.22	12.22	12.04	12.17	948400
2008-01-03	12.15	12.16	11.92	12.02	256800
2008-01-04	11.95	11.95	11.70	11.72	960000
2008-01-07	11.83	11.87	11.32	11.45	738440
2008-01-08	11.53	11.73	11.38	11.38	799200
2008-01-09	11.34	11.34	10.88	11.14	493200
2008-01-10	11.07	11.53	10.99	11.42	450800
2008-01-11	11.25	11.29	11.04	11.09	345200
2008-01-14	11.04	11.11	10.97	11.06	254000
2008-01-15	11.03	11.03	10.70	10.77	374796
2008-01-16	10.60	10.80	10.34	10.45	462820
2008-01-17	10.41	10.41	10.06	10.15	407200
2008-01-18	10.10	10.36	9.96	10.11	329600
2008-01-22	9.73	10.02	9.70	9.93	521008
2008-01-23	9.60	10.21	9.60	10.17	473600
2008-01-24	10.31	10.72	10.31	10.65	674000
2008-01-25	10.60	10.81	10.53	10.59	334000
2008-01-28	10.58	10.58	10.36	10.48	270000
2008-01-29	10.57	10.57	10.43	10.49	123600
2008-01-30	10.57	10.71	10.42	10.43	162400
2008-01-31	10.23	10.57	10.11	10.51	330400
2008-02-01	10.58	10.68	10.51	10.60	349600
2008-02-04	10.46	10.69	10.46	10.58	137200
2008-02-05	10.59	10.59	10.15	10.29	232000
2008-02-06	10.34	10.34	10.02	10.09	305600
2008-02-07	9.98	10.16	9.92	10.02	232400
2008-02-08	10.09	10.37	10.09	10.25	256400
2008-02-11	10.17	10.25	10.03	10.07	227708
2008-02-12	10.17	10.22	10.03	10.11	256720
2008-02-13	10.24	10.30	10.12	10.30	209200
2008-02-14	10.31	10.35	10.09	10.16	230400
2008-02-15	10.22	10.24	9.88	10.01	307200
2008-02-19	10.06	10.12	9.93	10.09	201200
2008-02-20	10.11	10.17	10.03	10.17	289400
2008-02-21	10.19	10.41	10.19	10.41	228400
2008-02-22	10.46	10.72	10.33	10.72	495600
2008-02-25	10.73	11.19	10.73	11.14	696800
2008-02-26	11.33	11.73	11.27	11.67	505600
2008-02-27	11.67	11.74	11.51	11.70	484800
2008-02-28	11.70	11.86	11.66	11.70	393200
2008-02-29	11.70	11.70	11.08	11.18	325200
2008-03-03	11.15	11.30	11.12	11.14	316280
2008-03-04	11.13	11.19	10.79	10.88	421600
2008-03-05	10.97	11.05	10.95	11.00	302400
2008-03-06	10.97	11.29	10.86	10.89	396800
2008-03-07	10.72	10.96	10.70	10.78	332000
2008-03-10	10.85	10.85	10.37	10.49	433200
2008-03-11	10.60	10.60	10.18	10.39	492800
2008-03-12	10.48	10.60	10.35	10.41	356800
2008-03-13	10.38	10.75	10.27	10.57	748400
2008-03-14	10.52	10.78	10.47	10.76	773600
2008-03-17	10.39	10.83	10.34	10.39	1088000
2008-03-18	10.33	10.57	10.33	10.55	2329200
2008-03-19	10.47	10.51	10.00	10.03	2082800
2008-03-20	9.99	10.18	9.81	10.02	484000
2008-03-24	9.94	10.57	9.92	10.44	318896
2008-03-25	10.39	10.62	10.25	10.54	284400
2008-03-26	10.49	10.56	10.29	10.32	396000
2008-03-27	10.38	10.85	10.33	10.36	453264
2008-03-28	10.48	10.63	10.35	10.37	244368
2008-03-31	10.25	10.55	10.19	10.46	406800
2008-04-01	10.71	11.02	10.64	10.95	440800
2008-04-02	10.94	11.28	10.81	11.06	521200
2008-04-03	11.13	11.34	11.09	11.32	291108
2008-04-04	11.25	11.32	11.14	11.23	189200
2008-04-07	11.21	11.23	11.00	11.08	278000
2008-04-08	11.05	11.05	10.89	10.94	190400
2008-04-09	10.85	10.88	10.75	10.88	290000
2008-04-10	10.90	11.10	10.85	11.09	217200
2008-04-11	11.10	11.19	10.79	10.87	277200
2008-04-14	10.89	10.92	10.72	10.82	211600
2008-04-15	10.72	10.84	10.66	10.78	307292
2008-04-16	10.83	10.99	10.77	10.86	244800
2008-04-17	10.82	10.95	10.74	10.91	253300
2008-04-18	11.10	11.18	11.02	11.17	365740
2008-04-21	11.25	11.28	10.98	11.06	265932
2008-04-22	10.94	11.10	10.92	11.02	170000
2008-04-23	10.96	10.96	10.70	10.77	182824
2008-04-24	10.70	11.04	10.70	10.99	152780
2008-04-25	10.99	11.01	10.85	10.93	256968
2008-04-28	11.05	11.10	10.94	11.02	272916
2008-04-29	11.10	11.22	10.97	11.03	190216
2008-04-30	11.12	11.21	10.98	11.09	231340
2008-05-01	11.01	11.18	10.88	11.13	365272
2008-05-02	11.19	11.24	11.03	11.16	398340
2008-05-05	11.14	11.14	10.88	10.92	302604
2008-05-06	10.86	11.06	10.80	10.99	199768
2008-05-07	11.00	11.08	10.86	10.93	403308
2008-05-08	10.83	11.22	10.81	11.19	322064
2008-05-09	11.18	11.37	10.99	11.01	379984
2008-05-12	11.05	11.11	10.94	11.04	447464
2008-05-13	11.02	11.08	10.97	11.05	303296
2008-05-14	11.10	11.25	11.10	11.18	370804
2008-05-15	11.27	11.43	11.27	11.41	231100
2008-05-16	11.53	11.67	11.48	11.51	260072
2008-05-19	11.58	11.62	11.34	11.38	231776
2008-05-20	11.45	11.68	11.43	11.61	439384
2008-05-21	11.53	11.97	11.53	11.82	501064
2008-05-22	11.76	11.79	11.58	11.72	305924
2008-05-23	11.67	11.87	11.61	11.75	358084
2008-05-27	11.75	11.75	11.45	11.65	405040
2008-05-28	11.67	11.79	11.55	11.70	298876
2008-05-29	11.77	11.91	11.76	11.84	259536
2008-05-30	11.80	11.80	11.59	11.67	396104
2008-06-02	11.54	11.60	11.40	11.50	274744
2008-06-03	11.45	11.50	11.33	11.35	212616
2008-06-04	11.26	11.34	11.10	11.14	311324
2008-06-05	11.12	11.18	10.99	11.03	320388
2008-06-06	10.89	10.92	10.81	10.85	239464
2008-06-09	10.90	10.92	10.61	10.77	383196
2008-06-10	10.62	10.75	10.59	10.74	301664
2008-06-11	10.71	10.77	10.42	10.49	434952
2008-06-12	10.42	10.48	10.35	10.47	264728
2008-06-13	10.42	10.53	10.36	10.43	360824
2008-06-16	10.48	10.60	10.40	10.53	268480
2008-06-17	10.56	10.73	10.55	10.71	187312
2008-06-18	10.62	10.83	10.59	10.70	367884
2008-06-19	10.70	10.85	10.62	10.83	254976
2008-06-20	10.83	10.85	10.74	10.81	344904
2008-06-23	10.76	10.80	10.65	10.75	222016
2008-06-24	10.61	10.70	10.33	10.39	507044
2008-06-25	10.40	10.40	10.25	10.32	398960
2008-06-26	10.29	10.29	9.99	10.03	273640
2008-06-27	10.12	10.21	9.98	10.06	238044
2008-06-30	10.05	10.12	9.96	10.08	312500
2008-07-01	10.02	10.25	10.01	10.15	295908
2008-07-02	10.26	10.26	9.90	9.96	436796
2008-07-03	9.93	10.17	9.71	9.71	317316
2008-07-07	9.71	9.92	9.50	9.56	543520
2008-07-08	9.59	9.69	9.53	9.69	411800
2008-07-09	9.78	9.88	9.71	9.82	366412
2008-07-10	9.85	9.85	9.60	9.69	314304
2008-07-11	9.64	9.64	9.27	9.55	317320
2008-07-14	9.56	9.66	9.08	9.22	403524
2008-07-15	9.06	9.11	8.90	8.99	513036
2008-07-16	8.96	9.35	8.96	9.20	461748
2008-07-17	9.35	9.71	9.30	9.64	556868
2008-07-18	9.65	9.70	9.50	9.55	378272
2008-07-21	9.61	9.61	9.41	9.48	355524
2008-07-22	9.44	9.49	9.27	9.29	406464
2008-07-23	9.29	9.38	9.11	9.18	806864
2008-07-24	9.16	9.21	8.92	8.95	454332
2008-07-25	9.01	9.09	8.91	8.96	288888
2008-07-28	8.91	8.97	8.82	8.87	318880
2008-07-29	8.81	8.88	8.66	8.72	596864
2008-07-30	8.71	8.71	8.63	8.71	743276
2008-07-31	8.65	8.83	8.65	8.81	1216156
2008-08-01	8.89	8.95	8.75	8.77	415480
2008-08-04	8.73	8.82	8.64	8.73	204812
2008-08-05	8.72	8.98	8.59	8.91	384868
2008-08-06	8.80	8.95	8.80	8.91	355400
2008-08-07	8.88	8.95	8.83	8.88	298420
2008-08-08	8.89	9.32	8.89	9.23	512864
2008-08-11	9.22	9.22	8.90	9.01	437172
2008-08-12	9.05	9.19	9.03	9.13	338312
2008-08-13	9.06	9.06	8.76	8.83	399864
2008-08-14	8.79	8.94	8.79	8.89	323136
2008-08-15	8.84	8.86	8.69	8.77	306580
2008-08-18	8.83	8.83	8.67	8.76	456444
2008-08-19	8.75	8.79	8.68	8.71	229100
2008-08-20	8.76	8.85	8.70	8.85	224888
2008-08-21	8.88	9.25	8.87	9.24	294728
2008-08-22	9.48	9.48	9.24	9.30	601820
2008-08-25	9.30	9.43	9.20	9.20	481568
2008-08-26	9.25	9.25	9.03	9.07	308904
2008-08-27	9.11	9.38	9.10	9.35	336252
2008-08-28	9.41	9.75	9.40	9.74	543104
2008-08-29	9.67	9.70	9.57	9.70	457324
2008-09-02	9.71	9.78	9.43	9.46	691864
2008-09-03	9.47	9.52	9.30	9.38	431288
2008-09-04	9.44	9.50	9.25	9.36	472696
2008-09-05	9.26	9.28	9.12	9.27	357900
2008-09-08	9.24	9.30	9.00	9.05	299764
2008-09-09	9.15	9.28	8.90	8.95	374784
2008-09-10	9.06	9.10	9.00	9.04	403972
2008-09-11	8.98	9.34	8.89	9.26	465096
2008-09-12	9.21	9.51	9.11	9.43	282368
2008-09-15	9.16	9.33	9.04	9.23	474532
2008-09-16	9.08	9.16	8.94	9.14	782504
2008-09-17	9.11	9.15	8.37	8.42	785228
2008-09-18	8.54	8.87	8.32	8.36	1778720
2008-09-19	8.72	9.09	8.40	9.04	780396
2008-09-22	9.00	9.30	8.83	8.89	497472
2008-09-23	8.90	9.03	8.74	8.81	448016
2008-09-24	8.80	8.91	8.70	8.72	356908
2008-09-25	8.81	8.93	8.71	8.85	508008
2008-09-26	8.77	8.99	8.77	8.99	563128
2008-09-29	8.91	8.97	8.54	8.67	868700
2008-09-30	8.64	9.02	8.64	8.89	1041604
2008-10-01	8.76	9.33	8.67	9.30	555160
2008-10-02	9.13	9.22	8.68	8.74	704724
2008-10-03	8.90	9.03	8.63	8.65	617352
2008-10-06	8.47	8.64	7.85	8.27	1228992
2008-10-07	8.41	8.52	7.70	7.76	1651792
2008-10-08	7.84	7.98	7.09	7.73	1414188
2008-10-09	7.89	8.08	7.24	7.41	1128540
2008-10-10	7.11	9.06	6.71	7.15	1377756
2008-10-13	7.24	7.96	7.19	7.96	601868
2008-10-14	8.18	8.20	7.09	7.30	1000220
2008-10-15	7.36	7.44	7.05	7.21	869128
2008-10-16	7.25	7.73	7.04	7.69	1663132
2008-10-17	7.45	7.98	7.38	7.78	952356
2008-10-20	7.75	8.15	7.75	8.15	763756
2008-10-21	8.16	8.16	7.75	7.84	1331140
2008-10-22	7.56	7.71	7.41	7.54	975360
2008-10-23	7.41	7.62	7.20	7.50	1533720
2008-10-24	6.94	7.35	6.85	7.24	843772
2008-10-27	7.20	7.35	7.03	7.04	1114868
2008-10-28	7.24	7.53	7.02	7.51	953140
2008-10-29	7.70	8.28	7.55	7.89	1311828
2008-10-30	8.24	8.24	7.90	8.10	571220
2008-10-31	7.99	8.25	7.87	8.15	1152860
2008-11-03	8.25	8.30	8.11	8.26	436600
2008-11-04	8.62	8.75	8.43	8.69	595952
2008-11-05	8.74	8.87	8.35	8.41	722404
2008-11-06	8.48	8.48	7.79	7.91	725804
2008-11-07	8.00	8.01	7.63	7.77	971212
2008-11-10	7.71	7.96	7.37	7.91	2156184
2008-11-11	7.80	7.80	7.28	7.40	946112
2008-11-12	7.30	7.38	6.92	7.07	946012
2008-11-13	7.18	7.55	6.99	7.55	1025576
2008-11-14	7.50	7.55	7.19	7.21	938504
2008-11-17	7.16	7.48	7.11	7.29	911312
2008-11-18	7.31	7.52	7.15	7.31	1170656
2008-11-19	7.23	7.50	7.06	7.07	1321752
2008-11-20	6.91	6.99	6.37	6.44	996432
2008-11-21	6.77	6.80	6.12	6.55	1355504
2008-11-24	6.84	7.30	6.80	7.26	1086676
2008-11-25	7.41	7.64	7.13	7.35	984440
2008-11-26	7.08	7.37	6.57	7.21	965644
2008-11-28	6.86	7.23	6.81	7.19	286320
2008-12-01	7.28	7.39	7.03	7.06	1214264
2008-12-02	7.28	7.36	6.78	7.05	1489924
2008-12-03	6.63	6.96	6.58	6.76	1570712
2008-12-04	6.70	6.89	6.52	6.61	1005688
2008-12-05	6.47	6.69	6.20	6.39	1221348
2008-12-08	6.66	6.97	6.64	6.93	1488232
2008-12-09	6.75	6.87	6.47	6.71	1615400
2008-12-10	6.89	6.90	6.39	6.55	771604
2008-12-11	6.67	6.68	6.35	6.41	857972
2008-12-12	6.18	6.71	6.18	6.61	865520
2008-12-15	6.62	6.65	6.24	6.33	899760
2008-12-16	6.33	6.51	6.20	6.43	1164896
2008-12-17	6.36	6.72	6.05	6.43	1664368
2008-12-18	6.34	6.37	6.18	6.20	1019104
2008-12-19	6.13	6.28	6.11	6.22	903856
2008-12-22	6.25	6.40	6.23	6.25	1063396
2008-12-23	6.29	6.49	6.24	6.29	1127804
2008-12-24	6.28	6.47	6.27	6.44	392976
2008-12-26	6.51	6.99	6.42	6.77	1412056
2008-12-29	6.77	6.93	6.51	6.76	3755084
2008-12-30	6.78	7.16	6.69	7.12	1962536
2008-12-31	7.13	7.16	7.00	7.11	1192612
2009-01-02	7.07	7.18	7.07	7.15	678048
2009-01-05	7.18	7.30	7.09	7.30	1269688
2009-01-06	7.36	7.44	7.07	7.13	1700428
2009-01-07	7.04	7.20	6.89	6.98	1611604
2009-01-08	7.00	7.08	6.84	7.07	1104756
2009-01-09	7.06	7.06	6.89	6.95	927492
2009-01-12	6.87	6.95	6.74	6.77	1200684
2009-01-13	6.78	6.95	6.75	6.91	1113952
2009-01-14	6.75	6.75	6.57	6.66	1036800
2009-01-15	6.68	6.71	6.45	6.70	789756
2009-01-16	6.93	6.94	6.60	6.71	559580
2009-01-20	6.81	6.81	6.34	6.44	1221892
2009-01-21	6.44	6.49	6.27	6.47	822124
2009-01-22	6.30	6.49	6.29	6.42	581600
2009-01-23	6.32	6.59	6.30	6.52	778864
2009-01-26	6.61	6.69	6.45	6.55	498376
2009-01-27	6.53	6.61	6.42	6.53	349400
2009-01-28	6.67	6.87	6.66	6.81	667480
2009-01-29	6.79	6.95	6.67	6.71	1623232
2009-01-30	6.69	6.76	6.58	6.69	1186400
2009-02-02	6.58	6.61	6.49	6.51	1247332
2009-02-03	6.48	6.56	6.39	6.53	1053016
2009-02-04	6.57	6.79	6.45	6.52	996196
2009-02-05	6.55	6.59	6.44	6.52	853576
2009-02-06	6.46	6.62	6.41	6.57	1096484
2009-02-09	6.54	6.63	6.50	6.60	828144
2009-02-10	6.50	6.59	6.33	6.38	648920
2009-02-11	6.39	6.47	6.32	6.36	620948
2009-02-12	6.32	6.62	6.26	6.59	1422000
2009-02-13	6.54	6.64	6.49	6.53	597608
2009-02-17	6.28	6.30	6.07	6.19	630212
2009-02-18	6.32	6.35	6.09	6.13	915384
2009-02-19	6.18	6.25	6.07	6.09	602788
2009-02-20	6.00	6.17	6.00	6.09	678348
2009-02-23	6.10	6.24	5.94	5.96	659136
2009-02-24	5.92	6.20	5.88	6.18	814548
2009-02-25	6.15	6.23	5.88	6.03	744168
2009-02-26	6.14	6.38	6.08	6.30	1109504
2009-02-27	6.15	6.40	6.14	6.34	1014124
2009-03-02	6.18	6.24	5.94	5.98	1543392
2009-03-03	5.97	6.06	5.86	5.89	1544644
2009-03-04	5.90	6.16	5.86	6.13	1060664
2009-03-05	6.11	6.17	5.88	5.94	802948
2009-03-06	5.94	6.03	5.81	5.89	536320
2009-03-09	5.72	5.77	5.62	5.68	758304
2009-03-10	5.75	6.07	5.75	5.96	600660
2009-03-11	5.97	6.02	5.77	5.82	720112
2009-03-12	5.82	5.92	5.80	5.91	1004596
2009-03-13	5.98	6.12	5.89	6.11	656284
2009-03-16	6.12	6.32	6.02	6.19	823936
2009-03-17	6.25	6.43	6.13	6.43	571060
2009-03-18	6.41	6.66	6.26	6.59	810180
2009-03-19	6.65	6.67	6.48	6.54	635556
2009-03-20	6.54	6.62	6.44	6.45	441332
2009-03-23	6.53	6.77	6.53	6.77	601072
2009-03-24	6.76	6.81	6.69	6.69	627364
2009-03-25	6.77	6.83	6.69	6.80	842312
2009-03-26	6.77	6.87	6.70	6.85	1239192
2009-03-27	6.78	6.91	6.67	6.88	1189756
2009-03-30	6.67	6.67	6.43	6.63	2169100
2009-03-31	6.71	6.71	6.58	6.59	1926760
2009-04-01	6.56	6.74	6.50	6.71	2177976
2009-04-02	6.83	7.05	6.83	6.96	1562440
2009-04-03	6.94	7.02	6.76	6.87	2183420
2009-04-06	6.98	7.03	6.83	7.01	1789328
2009-04-07	6.93	7.00	6.86	6.93	1360040
2009-04-08	6.95	7.02	6.77	6.88	1087112
2009-04-09	6.67	6.72	6.08	6.16	2917744
2009-04-13	5.98	6.14	5.98	6.11	1073980
2009-04-14	6.11	6.11	5.91	5.94	1066628
2009-04-15	5.92	5.96	5.86	5.95	701692
2009-04-16	6.05	6.07	5.90	6.05	627840
2009-04-17	6.08	6.14	6.03	6.06	748280
2009-04-20	5.98	5.99	5.81	5.82	610028
2009-04-21	5.77	5.88	5.77	5.87	501840
2009-04-22	5.84	6.04	5.82	5.86	657616
2009-04-23	5.83	5.89	5.80	5.89	617148
2009-04-24	5.88	5.99	5.88	5.95	519972
2009-04-27	5.94	5.96	5.76	5.79	714828
2009-04-28	5.77	5.87	5.75	5.82	577036
2009-04-29	5.89	5.92	5.82	5.85	536684
2009-04-30	5.88	5.93	5.81	5.81	516168
2009-05-01	5.79	5.88	5.75	5.83	437064
2009-05-04	5.92	6.00	5.84	6.00	603712
2009-05-05	5.99	6.07	5.92	6.01	1460916
2009-05-06	6.03	6.27	6.00	6.26	758308
2009-05-07	6.32	6.43	6.27	6.38	975040
2009-05-08	6.53	6.56	6.47	6.51	920728
2009-05-11	6.48	6.49	6.36	6.40	545204
2009-05-12	6.40	6.49	6.36	6.42	493740
2009-05-13	6.38	6.38	6.23	6.25	487992
2009-05-14	6.25	6.42	6.23	6.38	480752
2009-05-15	6.32	6.40	6.17	6.20	377040
2009-05-18	6.19	6.28	6.13	6.26	255920
2009-05-19	6.38	6.42	6.31	6.39	589680
2009-05-20	6.40	6.59	6.40	6.51	563916
2009-05-21	6.51	6.61	6.45	6.60	605092
2009-05-22	6.66	6.70	6.59	6.60	405932
2009-05-26	6.58	6.87	6.57	6.86	763984
2009-05-27	6.86	6.99	6.82	6.84	531776
2009-05-28	6.84	6.95	6.78	6.87	426816
2009-05-29	6.91	7.12	6.87	7.11	578872
2009-06-01	7.19	7.29	7.16	7.17	453664
2009-06-02	7.22	7.32	7.18	7.26	583368
2009-06-03	7.26	7.26	7.05	7.09	655072
2009-06-04	7.10	7.19	7.03	7.18	368968
2009-06-05	7.16	7.16	7.05	7.08	457860
2009-06-08	6.94	7.06	6.93	7.04	431496
2009-06-09	7.15	7.15	7.03	7.07	320944
2009-06-10	7.10	7.11	6.92	6.96	300784
2009-06-11	7.06	7.18	7.01	7.11	464344
2009-06-12	7.08	7.08	6.84	6.91	420088
2009-06-15	6.88	6.88	6.59	6.66	489536
2009-06-16	6.70	6.75	6.53	6.61	604064
2009-06-17	6.59	6.61	6.44	6.56	530192
2009-06-18	6.58	6.63	6.48	6.57	507592
2009-06-19	6.61	6.63	6.51	6.57	306848
2009-06-22	6.47	6.50	6.34	6.36	426204
2009-06-23	6.34	6.38	6.28	6.37	336944
2009-06-24	6.41	6.57	6.41	6.45	360440
2009-06-25	6.43	6.46	6.37	6.44	399828
2009-06-26	6.45	6.48	6.43	6.46	335088
2009-06-29	6.42	6.52	6.41	6.52	709288
2009-06-30	6.44	6.54	6.39	6.45	796436
2009-07-01	6.51	6.54	6.44	6.47	349356
2009-07-02	6.45	6.57	6.41	6.42	522620
2009-07-06	6.41	6.49	6.40	6.47	397040
2009-07-07	6.39	6.49	6.25	6.26	571460
2009-07-08	6.32	6.40	6.17	6.28	533084
2009-07-09	6.29	6.34	6.24	6.31	262780
2009-07-10	6.30	6.30	6.17	6.24	361296
2009-07-13	6.27	6.30	6.17	6.29	380056
2009-07-14	6.36	6.40	6.28	6.32	402168
2009-07-15	6.41	6.51	6.40	6.49	275756
2009-07-16	6.49	6.65	6.46	6.63	383268
2009-07-17	6.65	6.66	6.55	6.57	273980
2009-07-20	6.63	6.65	6.57	6.62	307620
2009-07-21	6.65	6.77	6.63	6.77	320680
2009-07-22	6.75	6.82	6.75	6.76	226044
2009-07-23	6.80	7.04	6.74	7.02	450484
2009-07-24	7.01	7.12	7.01	7.10	269668
2009-07-27	7.10	7.14	6.94	6.95	331692
2009-07-28	6.93	6.93	6.75	6.80	452356
2009-07-29	6.75	6.80	6.67	6.72	344204
2009-07-30	6.82	6.89	6.75	6.79	517064
2009-07-31	6.81	6.92	6.81	6.86	725552
2009-08-03	6.94	7.13	6.92	7.12	293196
2009-08-04	7.12	7.12	7.02	7.12	257588
2009-08-05	7.12	7.14	7.01	7.06	471464
2009-08-06	7.07	7.10	6.89	6.93	377688
2009-08-07	6.93	7.37	6.88	7.31	589648
2009-08-10	7.27	7.34	7.18	7.28	488308
2009-08-11	7.16	7.25	7.16	7.21	631348
2009-08-12	7.23	7.49	7.23	7.41	466952
2009-08-13	7.52	7.57	7.39	7.39	476604
2009-08-14	7.46	7.50	7.39	7.44	407632
2009-08-17	7.31	7.32	7.21	7.21	310208
2009-08-18	7.22	7.27	7.17	7.21	240800
2009-08-19	7.14	7.25	7.14	7.24	492136
2009-08-20	7.24	7.36	7.19	7.31	289072
2009-08-21	7.43	7.53	7.41	7.49	398876
2009-08-24	7.50	7.54	7.44	7.46	639520
2009-08-25	7.51	7.60	7.44	7.48	536228
2009-08-26	7.38	7.42	7.36	7.40	332924
2009-08-27	7.39	7.53	7.27	7.51	428032
2009-08-28	7.56	7.60	7.37	7.39	521180
2009-08-31	7.28	7.43	7.23	7.39	414860
2009-09-01	7.42	7.48	7.17	7.19	542784
2009-09-02	7.14	7.20	7.06	7.15	457984
2009-09-03	7.17	7.36	7.17	7.29	700080
2009-09-04	7.33	7.62	7.33	7.61	671284
2009-09-08	7.61	7.81	7.61	7.69	489208
2009-09-09	7.73	7.75	7.64	7.66	422704
2009-09-10	7.69	7.87	7.64	7.85	356168
2009-09-11	7.80	7.86	7.76	7.85	461204
2009-09-14	7.86	7.95	7.76	7.84	320068
2009-09-15	7.88	8.01	7.86	7.95	352276
2009-09-16	8.00	8.00	7.91	7.97	331832
2009-09-17	7.85	7.93	7.81	7.83	309932
2009-09-18	7.85	7.86	7.70	7.76	285940
2009-09-21	7.64	7.65	7.56	7.61	726840
2009-09-22	7.68	7.73	7.56	7.56	384504
2009-09-23	7.59	7.75	7.57	7.65	416008
2009-09-24	7.72	7.72	7.46	7.48	379456
2009-09-25	7.49	7.50	7.43	7.44	170672
2009-09-28	7.45	7.53	7.45	7.51	273164
2009-09-29	7.50	7.71	7.47	7.64	526488
2009-09-30	7.72	7.80	7.62	7.77	712152
2009-10-01	7.77	7.77	7.48	7.49	413896
2009-10-02	7.39	7.53	7.35	7.49	344204
2009-10-05	7.56	7.60	7.49	7.57	325208
2009-10-06	7.68	7.78	7.65	7.67	380920
2009-10-07	7.65	7.67	7.54	7.55	598372
2009-10-08	7.63	7.71	7.54	7.69	455780
2009-10-09	7.72	7.73	7.63	7.67	240964
2009-10-12	7.65	7.73	7.62	7.65	111368
2009-10-13	7.73	7.74	7.59	7.70	203184
2009-10-14	7.73	7.83	7.59	7.62	406764
2009-10-15	7.54	7.59	7.37	7.39	606832
2009-10-16	7.38	7.49	7.32	7.40	443332
2009-10-19	7.42	7.50	7.36	7.47	475272
2009-10-20	7.45	7.47	7.37	7.42	396316
2009-10-21	7.39	7.48	7.31	7.34	418012
2009-10-22	7.31	7.50	7.28	7.43	600100
2009-10-23	7.44	7.44	7.32	7.35	382508
2009-10-26	7.41	7.57	7.26	7.28	653432
2009-10-27	7.27	7.35	7.24	7.30	788824
2009-10-28	7.28	7.28	7.15	7.17	460432
2009-10-29	7.17	7.28	7.15	7.27	536196
2009-10-30	7.38	7.48	7.27	7.39	1568312
2009-11-02	7.39	7.48	7.26	7.32	849048
2009-11-03	7.28	7.36	7.27	7.29	1106032
2009-11-04	7.37	7.39	7.32	7.36	668992
2009-11-05	7.37	7.49	7.37	7.49	419908
2009-11-06	7.53	7.53	7.37	7.38	450488
2009-11-09	7.52	7.60	7.51	7.55	468508
2009-11-10	7.55	7.57	7.44	7.56	484624
2009-11-11	7.57	7.63	7.46	7.49	389904
2009-11-12	7.48	7.48	7.34	7.37	279984
2009-11-13	7.36	7.42	7.34	7.40	280988
2009-11-16	7.46	7.54	7.43	7.51	371368
2009-11-17	7.47	7.54	7.45	7.51	160060
2009-11-18	7.59	7.60	7.50	7.59	331728
2009-11-19	7.59	7.76	7.50	7.74	615484
2009-11-20	7.73	7.79	7.63	7.71	398888
2009-11-23	7.86	7.89	7.79	7.82	313976
2009-11-24	7.85	7.85	7.71	7.80	216576
2009-11-25	7.85	7.94	7.81	7.91	224952
2009-11-27	7.52	7.69	7.48	7.63	268736
2009-11-30	7.63	7.73	7.63	7.66	355716
2009-12-01	7.76	7.88	7.75	7.82	292580
2009-12-02	7.82	7.96	7.78	7.95	372112
2009-12-03	7.94	8.03	7.84	7.96	431332
2009-12-04	8.02	8.08	7.89	7.91	395280
2009-12-07	7.95	8.10	7.95	8.05	508120
2009-12-08	8.04	8.07	7.92	7.97	471204
2009-12-09	7.93	7.93	7.66	7.80	596632
2009-12-10	7.80	7.87	7.67	7.74	460644
2009-12-11	7.68	7.70	7.41	7.50	1107160
2009-12-14	7.49	7.49	7.29	7.33	744544
2009-12-15	7.35	7.37	7.19	7.32	826548
2009-12-16	7.53	7.53	7.35	7.50	596980
2009-12-17	7.51	7.51	7.36	7.43	624440
2009-12-18	7.48	7.54	7.41	7.52	462792
2009-12-21	7.62	7.70	7.56	7.61	372852
2009-12-22	7.67	7.67	7.52	7.56	325980
2009-12-23	7.59	7.68	7.59	7.67	249940
2009-12-24	7.69	7.72	7.66	7.67	93420
2009-12-28	7.73	7.74	7.67	7.73	88264
2009-12-29	7.77	7.86	7.77	7.77	185192
2009-12-30	7.67	7.74	7.65	7.69	248036
2009-12-31	7.71	7.84	7.71	7.79	310104
2010-01-04	7.90	7.94	7.87	7.92	580132
2010-01-05	7.94	8.00	7.83	7.92	739264
2010-01-06	7.93	8.01	7.81	7.87	1178560
2010-01-07	7.86	7.89	7.81	7.83	891728
2010-01-08	7.89	7.97	7.84	7.95	286936
2010-01-11	7.97	7.98	7.91	7.98	308384
2010-01-12	7.96	7.97	7.91	7.93	327048
2010-01-13	7.93	8.00	7.88	7.97	588400
2010-01-14	8.00	8.01	7.93	7.94	489560
2010-01-15	7.95	7.95	7.81	7.88	619060
2010-01-19	7.89	8.00	7.89	7.96	545244
2010-01-20	7.89	7.92	7.80	7.82	449220
2010-01-21	7.75	7.80	7.61	7.64	920048
2010-01-22	7.67	7.67	7.56	7.57	526908
2010-01-25	7.60	7.61	7.50	7.56	552128
2010-01-26	7.56	7.56	7.42	7.49	406352
2010-01-27	7.46	7.53	7.45	7.52	465632
2010-01-28	7.58	7.58	7.38	7.50	564928
2010-01-29	7.54	7.54	7.42	7.47	791004
2010-02-01	7.49	7.53	7.41	7.45	474960
2010-02-02	7.47	7.51	7.44	7.49	316628
2010-02-03	7.49	7.49	7.38	7.42	474316
2010-02-04	7.37	7.38	7.25	7.28	410796
2010-02-05	7.28	7.35	7.22	7.35	341636
2010-02-08	7.32	7.37	7.29	7.29	203060
2010-02-09	7.38	7.51	7.33	7.45	421552
2010-02-10	7.48	7.56	7.37	7.52	568136
2010-02-11	7.55	7.73	7.55	7.68	399656
2010-02-12	7.63	7.63	7.51	7.60	871564
2010-02-16	7.62	7.76	7.62	7.75	1204004
2010-02-17	7.81	7.81	7.72	7.75	1896204
2010-02-18	7.77	7.79	7.71	7.78	1358536
2010-02-19	7.75	7.78	7.68	7.76	403624
2010-02-22	7.82	7.89	7.77	7.87	626408
2010-02-23	7.88	7.88	7.71	7.73	432912
2010-02-24	7.78	7.79	7.70	7.76	353200
2010-02-25	7.69	7.79	7.62	7.78	408772
2010-02-26	7.79	7.88	7.75	7.85	342120
2010-03-01	7.92	8.05	7.88	8.05	385884
2010-03-02	8.10	8.19	8.10	8.17	409688
2010-03-03	8.19	8.33	8.16	8.32	589084
2010-03-04	8.34	8.38	8.31	8.34	703312
2010-03-05	8.37	8.43	8.36	8.43	299692
2010-03-08	8.52	8.73	8.49	8.58	722264
2010-03-09	8.33	8.42	8.22	8.39	629376
2010-03-10	8.43	8.59	8.41	8.58	417700
2010-03-11	8.60	8.60	8.48	8.51	330416
2010-03-12	8.51	8.57	8.41	8.48	407568
2010-03-15	8.50	8.50	8.37	8.46	290172
2010-03-16	8.46	8.50	8.43	8.50	196484
2010-03-17	8.50	8.57	8.47	8.54	185440
2010-03-18	8.58	8.58	8.48	8.52	193964
2010-03-19	8.58	8.71	8.58	8.71	556724
2010-03-22	8.71	8.77	8.63	8.76	289000
2010-03-23	8.81	8.96	8.76	8.92	503760
2010-03-24	8.89	8.93	8.82	8.85	236412
2010-03-25	8.88	8.98	8.76	8.77	352384
2010-03-26	8.79	8.84	8.71	8.74	223748
2010-03-29	8.81	8.90	8.79	8.87	205940
2010-03-30	8.94	8.99	8.84	8.93	262924
2010-03-31	8.97	9.02	8.92	8.96	290268
2010-04-01	9.04	9.14	9.02	9.04	398232
2010-04-05	9.04	9.15	9.02	9.15	305336
2010-04-06	9.22	9.34	9.16	9.31	388244
2010-04-07	9.29	9.42	9.26	9.32	336340
2010-04-08	9.34	9.34	9.08	9.13	439944
2010-04-09	9.11	9.15	8.96	9.08	473908
2010-04-12	9.06	9.10	9.01	9.08	353828
2010-04-13	9.03	9.04	8.96	9.00	771292
2010-04-14	9.01	9.12	9.01	9.09	401908
2010-04-15	9.06	9.11	9.01	9.05	237880
2010-04-16	9.03	9.05	8.81	8.82	643948
2010-04-19	8.81	8.86	8.71	8.84	525936
2010-04-20	9.00	9.09	8.99	9.07	466768
2010-04-21	9.10	9.14	9.01	9.06	392540
2010-04-22	9.06	9.09	8.92	9.05	495520
2010-04-23	9.07	9.18	9.00	9.17	266792
2010-04-26	9.14	9.25	9.11	9.18	289484
2010-04-27	9.17	9.24	8.93	8.99	632268
2010-04-28	9.02	9.04	8.88	8.95	325824
2010-04-29	9.00	9.07	8.98	9.00	429288
2010-04-30	8.99	9.00	8.83	8.83	978828
2010-05-03	8.93	8.98	8.89	8.97	457392
2010-05-04	8.84	8.84	8.65	8.72	535864
2010-05-05	8.60	9.13	8.60	9.00	885064
2010-05-06	9.00	9.01	8.50	8.86	813692
2010-05-07	8.80	9.01	8.67	8.96	2330956
2010-05-10	9.27	9.38	9.11	9.15	542484
2010-05-11	9.13	9.30	9.09	9.25	1150900
2010-05-12	9.28	9.39	9.27	9.32	524636
2010-05-13	9.30	9.33	9.24	9.27	693220
2010-05-14	9.23	9.32	9.15	9.31	1323780
2010-05-17	9.31	9.31	8.88	8.97	1144224
2010-05-18	9.07	9.15	8.94	9.03	1148956
2010-05-19	8.99	9.06	8.83	8.89	841524
2010-05-20	8.73	8.80	8.55	8.55	1048556
2010-05-21	8.45	8.64	8.25	8.60	1123008
2010-05-24	8.58	8.71	8.55	8.60	228532
2010-05-25	8.38	8.58	8.25	8.57	788472
2010-05-26	8.59	8.64	8.40	8.40	691824
2010-05-27	8.57	8.80	8.56	8.77	839216
2010-05-28	8.78	8.89	8.62	8.64	769772
2010-06-01	8.58	8.97	8.58	8.73	842440
2010-06-02	8.88	9.10	8.83	9.07	764196
2010-06-03	9.04	9.19	9.04	9.16	499992
2010-06-04	9.05	9.05	8.83	8.89	644644
2010-06-07	8.91	9.03	8.84	8.94	652716
2010-06-08	8.81	8.90	8.67	8.86	795096
2010-06-09	8.93	8.98	8.77	8.80	504292
2010-06-10	8.92	8.99	8.81	8.87	478740
2010-06-11	8.82	8.89	8.78	8.86	468860
2010-06-14	8.90	9.11	8.88	8.99	709040
2010-06-15	9.01	9.18	9.01	9.14	596284
2010-06-16	9.07	9.23	9.07	9.19	269712
2010-06-17	9.22	9.30	9.12	9.28	309372
2010-06-18	9.27	9.41	9.27	9.39	456776
2010-06-21	9.50	9.58	9.40	9.43	465572
2010-06-22	9.41	9.55	9.40	9.41	399248
2010-06-23	9.32	9.40	9.26	9.39	370248
2010-06-24	9.48	9.48	9.28	9.37	1542512
2010-06-25	9.44	9.50	9.37	9.44	775232
2010-06-28	9.46	9.51	9.43	9.44	506668
2010-06-29	9.33	9.33	9.05	9.08	991836
2010-06-30	9.14	9.14	8.99	9.05	715204
2010-07-01	9.09	9.19	8.99	9.16	599572
2010-07-02	9.10	9.20	9.08	9.18	954264
2010-07-06	9.23	9.27	9.14	9.21	644860
2010-07-07	9.26	9.31	9.20	9.29	917548
2010-07-08	9.36	9.43	9.28	9.43	672964
2010-07-09	9.43	9.56	9.43	9.55	491156
2010-07-12	9.55	9.55	9.47	9.51	353088
2010-07-13	9.63	9.72	9.59	9.64	423876
2010-07-14	9.64	9.67	9.55	9.57	558992
2010-07-15	9.55	9.65	9.41	9.64	506472
2010-07-16	9.61	9.61	9.37	9.38	395904
2010-07-19	9.39	9.49	9.35	9.47	303924
2010-07-20	9.46	9.55	9.37	9.53	377092
2010-07-21	9.63	9.63	9.50	9.57	418348
2010-07-22	9.63	9.76	9.60	9.68	427952
2010-07-23	9.68	9.74	9.60	9.72	299780
2010-07-26	9.75	9.89	9.71	9.74	674484
2010-07-27	9.82	9.92	9.57	9.59	736748
2010-07-28	9.59	9.60	9.39	9.44	483928
2010-07-29	9.42	9.56	9.31	9.39	1006452
2010-07-30	9.37	9.48	9.26	9.40	882264
2010-08-02	9.52	9.56	9.47	9.51	676560
2010-08-03	9.53	9.61	9.41	9.48	1114936
2010-08-04	9.58	9.60	9.49	9.49	367220
2010-08-05	9.50	9.74	9.49	9.70	1175688
2010-08-06	9.59	9.59	9.41	9.56	434572
2010-08-09	9.66	9.80	9.62	9.74	459368
2010-08-10	9.69	9.74	9.60	9.70	405128
2010-08-11	9.54	9.54	9.36	9.44	468908
2010-08-12	9.35	9.53	9.31	9.49	336292
2010-08-13	9.49	9.58	9.48	9.56	262908
2010-08-16	9.48	9.58	9.43	9.54	543456
2010-08-17	9.63	9.70	9.61	9.68	243496
2010-08-18	9.70	9.84	9.63	9.80	360684
2010-08-19	9.75	9.77	9.59	9.65	455576
2010-08-20	9.61	9.70	9.57	9.68	323452
2010-08-23	9.77	9.88	9.66	9.83	399496
2010-08-24	9.70	10.10	9.70	10.06	853452
2010-08-25	10.05	10.05	9.75	9.85	888100
2010-08-26	9.92	9.95	9.85	9.88	239436
2010-08-27	9.91	10.03	9.72	9.99	491256
2010-08-30	9.95	10.01	9.89	9.92	266120
2010-08-31	9.90	9.90	9.76	9.83	564724
2010-09-01	9.92	10.00	9.88	9.97	718360
2010-09-02	9.97	9.99	9.90	9.97	449700
2010-09-03	10.07	10.29	10.07	10.14	410084
2010-09-07	10.16	10.23	10.10	10.22	402408
2010-09-08	10.14	10.19	10.01	10.02	289168
2010-09-09	10.12	10.14	9.92	9.95	526424
2010-09-10	9.92	9.94	9.80	9.92	503196
2010-09-13	10.02	10.02	9.91	9.98	228976
2010-09-14	10.00	10.20	9.97	10.05	412600
2010-09-15	10.06	10.10	9.97	10.09	584592
2010-09-16	10.06	10.18	9.98	10.05	492208
2010-09-17	10.06	10.14	9.99	10.12	207204
2010-09-20	10.15	10.31	10.10	10.23	262140
2010-09-21	10.27	10.27	10.12	10.20	330224
2010-09-22	10.17	10.24	10.10	10.15	247872
2010-09-23	10.11	10.20	10.02	10.18	336460
2010-09-24	10.27	10.42	10.27	10.41	442440
2010-09-27	10.39	10.50	10.37	10.43	715676
2010-09-28	10.44	10.56	10.37	10.53	340876
2010-09-29	10.53	10.67	10.50	10.60	430060
2010-09-30	10.67	10.74	10.55	10.59	475504
2010-10-01	10.63	10.71	10.56	10.62	463648
2010-10-04	10.55	10.77	10.53	10.77	529392
2010-10-05	11.06	11.06	10.79	10.95	456708
2010-10-06	10.95	10.97	10.88	10.91	338772
2010-10-07	10.91	10.97	10.78	10.89	510300
2010-10-08	10.91	11.03	10.81	11.02	238732
2010-10-11	11.01	11.02	10.93	10.97	148664
2010-10-12	10.93	11.18	10.92	11.15	373228
2010-10-13	11.18	11.24	11.03	11.03	563132
2010-10-14	11.04	11.17	10.82	10.90	485780
2010-10-15	10.93	10.94	10.73	10.88	407192
2010-10-18	10.84	11.01	10.79	10.97	267296
2010-10-19	10.82	10.82	10.67	10.76	569820
2010-10-20	10.75	10.87	10.72	10.83	343568
2010-10-21	10.86	10.97	10.73	10.82	260952
2010-10-22	10.81	10.83	10.67	10.75	353052
2010-10-25	10.85	11.12	10.85	11.05	485304
2010-10-26	10.98	10.98	10.48	10.53	932148
2010-10-27	10.39	10.59	10.31	10.56	537232
2010-10-28	10.63	10.71	10.58	10.64	590392
2010-10-29	10.61	10.70	10.49	10.54	495444
2010-11-01	10.60	10.66	10.45	10.53	435288
2010-11-02	10.64	10.75	10.62	10.73	343376
2010-11-03	10.75	10.77	10.51	10.59	658960
2010-11-04	10.76	10.80	10.52	10.58	454348
2010-11-05	10.74	10.99	10.73	10.97	728124
2010-11-08	10.86	11.07	10.83	10.89	488928
2010-11-09	10.93	10.97	10.64	10.71	546176
2010-11-10	10.74	10.87	10.61	10.87	497352
2010-11-11	10.79	10.79	10.63	10.68	649024
2010-11-12	10.61	10.63	10.38	10.52	531028
2010-11-15	10.56	10.71	10.49	10.65	364360
2010-11-16	10.57	10.66	10.46	10.62	749432
2010-11-17	10.60	10.86	10.57	10.83	629476
2010-11-18	10.90	11.03	10.87	10.89	479800
2010-11-19	10.89	11.03	10.83	11.02	297632
2010-11-22	10.98	11.05	10.93	11.03	428664
2010-11-23	10.93	10.94	10.85	10.88	565632
2010-11-24	10.96	11.17	10.96	11.16	377708
2010-11-26	10.98	11.07	10.96	11.05	175896
2010-11-29	10.98	11.04	10.86	11.03	354908
2010-11-30	10.94	11.07	10.87	10.89	350368
2010-12-01	10.99	11.12	10.97	11.06	376356
2010-12-02	11.13	11.40	11.12	11.38	527864
2010-12-03	11.34	11.43	11.23	11.42	366440
2010-12-06	11.33	11.35	11.17	11.24	473244
2010-12-07	11.29	11.29	11.18	11.19	317036
2010-12-08	11.05	11.13	10.90	10.93	608052
2010-12-09	10.93	10.98	10.76	10.84	560800
2010-12-10	10.85	10.90	10.81	10.85	315000
2010-12-13	10.89	11.16	10.82	10.94	658192
2010-12-14	10.98	11.12	10.98	11.07	359000
2010-12-15	11.10	11.19	11.10	11.16	394244
2010-12-16	11.12	11.18	10.98	11.09	449932
2010-12-17	11.11	11.17	10.95	11.02	326308
2010-12-20	11.03	11.05	10.82	10.91	303284
2010-12-21	10.89	10.92	10.82	10.92	303088
2010-12-22	10.99	11.01	10.85	10.99	309776
2010-12-23	10.95	11.02	10.92	10.93	278336
2010-12-27	10.93	10.98	10.88	10.98	91576
2010-12-28	10.99	11.06	10.89	10.96	174104
2010-12-29	10.93	11.01	10.93	11.00	255592
2010-12-30	10.97	11.00	10.87	10.90	380724
2010-12-31	10.90	10.91	10.85	10.89	443132
2011-01-03	10.97	11.14	10.89	10.92	309744
2011-01-04	10.95	11.00	10.77	10.86	448240
2011-01-05	10.85	11.02	10.79	10.96	351712
2011-01-06	10.98	10.99	10.90	10.94	236996
2011-01-07	10.97	11.06	10.83	11.03	392084
2011-01-10	11.01	11.01	10.78	10.94	256840
2011-01-11	10.94	11.13	10.93	11.10	390356
2011-01-12	11.14	11.22	11.08	11.14	261240
2011-01-13	11.11	11.15	11.05	11.10	195168
2011-01-14	11.07	11.26	11.03	11.17	539588
2011-01-18	11.26	11.34	11.23	11.30	377712
2011-01-19	11.32	11.34	11.25	11.27	296696
2011-01-20	11.22	11.37	11.15	11.35	444540
2011-01-21	11.38	11.50	11.37	11.45	295204
2011-01-24	11.45	11.69	11.38	11.63	641124
2011-01-25	11.54	11.65	11.52	11.61	359564
2011-01-26	11.61	11.84	11.56	11.82	484332
2011-01-27	11.83	11.85	11.75	11.82	292580
2011-01-28	11.81	11.82	11.64	11.74	759672
2011-01-31	11.73	11.91	11.71	11.88	391256
2011-02-01	11.95	12.07	11.92	12.04	395076
2011-02-02	12.03	12.11	11.98	12.04	309996
2011-02-03	12.02	12.11	11.98	12.08	160564
2011-02-04	12.11	12.16	11.97	12.07	298192
2011-02-07	12.07	12.10	12.00	12.03	149880
2011-02-08	11.92	11.93	11.66	11.80	588316
2011-02-09	11.74	11.82	11.71	11.78	314868
2011-02-10	11.67	11.74	11.49	11.51	641248
2011-02-11	11.60	11.61	11.45	11.51	394828
2011-02-14	11.51	11.62	11.46	11.50	506672
2011-02-15	11.51	11.67	11.51	11.58	385208
2011-02-16	11.62	11.90	11.62	11.86	482800
2011-02-17	11.86	11.95	11.79	11.81	485856
2011-02-18	11.83	11.92	11.82	11.89	196296
2011-02-22	11.72	11.86	11.62	11.74	351832
2011-02-23	11.67	11.78	11.55	11.63	342820
2011-02-24	11.65	11.69	11.48	11.58	370784
2011-02-25	11.60	11.70	11.57	11.70	239772
2011-02-28	11.68	11.98	11.68	11.89	389144
2011-03-01	11.84	11.87	11.70	11.72	293608
2011-03-02	11.73	11.75	11.67	11.75	259232
2011-03-03	11.76	11.85	11.73	11.84	303512
2011-03-04	11.86	11.92	11.79	11.90	241096
2011-03-07	11.90	11.90	11.74	11.76	462652
2011-03-08	11.81	11.98	11.76	11.92	553500
2011-03-09	11.84	11.91	11.69	11.74	438724
2011-03-10	11.57	11.68	11.42	11.50	581588
2011-03-11	11.43	11.61	11.38	11.57	298336
2011-03-14	11.49	11.67	11.44	11.66	446284
2011-03-15	11.32	11.58	11.25	11.49	590000
2011-03-16	11.39	11.60	11.33	11.42	617464
2011-03-17	11.57	11.59	11.44	11.53	364216
2011-03-18	11.63	11.71	11.60	11.67	244160
2011-03-21	11.82	11.83	11.72	11.77	332080
2011-03-22	11.76	11.94	11.71	11.93	332392
2011-03-23	11.86	11.97	11.81	11.94	430764
2011-03-24	11.99	11.99	11.82	11.87	521404
2011-03-25	11.88	11.94	11.71	11.73	413220
2011-03-28	11.75	11.84	11.75	11.78	278696
2011-03-29	11.77	12.05	11.77	12.02	379340
2011-03-30	12.06	12.16	12.00	12.05	352692
2011-03-31	12.12	12.24	12.09	12.12	357224
2011-04-01	12.23	12.44	12.23	12.40	431500
2011-04-04	12.40	12.40	12.11	12.14	703052
2011-04-05	12.10	12.32	12.09	12.30	375980
2011-04-06	12.40	12.46	12.34	12.43	312912
2011-04-07	12.43	12.47	12.32	12.41	265628
2011-04-08	12.43	12.43	12.23	12.29	306528
2011-04-11	12.22	12.26	12.14	12.19	367084
2011-04-12	12.10	12.12	12.03	12.09	333508
2011-04-13	12.13	12.33	12.09	12.09	1381740
2011-04-14	11.98	12.14	11.96	12.11	2026052
2011-04-15	12.01	12.20	12.01	12.17	420884
2011-04-18	12.02	12.20	11.95	12.19	461520
2011-04-19	12.22	12.41	12.22	12.39	451820
2011-04-20	12.50	12.55	12.41	12.53	397644
2011-04-21	12.58	12.65	12.51	12.62	320932
2011-04-25	12.63	12.64	12.56	12.57	180524
2011-04-26	12.60	12.60	12.53	12.56	278328
2011-04-27	12.55	12.56	12.36	12.55	586660
2011-04-28	12.51	12.57	12.44	12.51	363492
2011-04-29	12.48	12.57	12.41	12.54	620204
2011-05-02	12.56	12.69	12.55	12.63	348060
2011-05-03	12.61	12.67	12.53	12.63	535224
2011-05-04	12.58	12.58	12.40	12.49	367000
2011-05-05	12.38	12.91	12.35	12.78	990348
2011-05-06	12.92	13.00	12.68	12.82	766324
2011-05-09	12.86	13.00	12.76	12.98	779568
2011-05-10	12.96	13.22	12.96	13.22	507836
2011-05-11	13.20	13.26	13.00	13.05	438952
2011-05-12	12.99	13.06	12.82	13.00	576352
2011-05-13	13.01	13.02	12.73	12.81	488280
2011-05-16	12.73	12.83	12.64	12.69	527472
2011-05-17	12.61	12.85	12.61	12.83	424160
2011-05-18	12.84	13.04	12.81	13.01	423612
2011-05-19	13.05	13.09	12.99	13.05	308316
2011-05-20	12.97	13.08	12.79	12.99	400912
2011-05-23	12.78	12.86	12.78	12.84	222524
2011-05-24	12.87	12.94	12.79	12.89	529440
2011-05-25	12.85	12.97	12.84	12.92	787908
2011-05-26	12.85	12.97	12.85	12.97	372940
2011-05-27	12.97	13.16	12.97	13.05	432216
2011-05-31	13.18	13.22	13.04	13.09	721616
2011-06-01	13.11	13.24	12.94	12.98	667852
2011-06-02	12.88	13.05	12.85	12.99	663116
2011-06-03	12.83	13.01	12.82	12.97	344704
2011-06-06	12.97	13.01	12.87	12.98	479228
2011-06-07	13.03	13.19	12.95	12.96	643832
2011-06-08	12.82	12.95	12.78	12.88	489876
2011-06-09	12.89	12.89	12.77	12.80	725640
2011-06-10	12.73	12.80	12.69	12.75	672536
2011-06-13	12.75	12.85	12.72	12.83	432928
2011-06-14	12.91	12.96	12.86	12.88	327056
2011-06-15	12.81	12.83	12.53	12.62	616648
2011-06-16	12.56	12.64	12.38	12.54	598384
2011-06-17	12.59	12.71	12.58	12.64	406204
2011-06-20	12.63	12.84	12.58	12.82	391208
2011-06-21	12.84	13.07	12.84	13.06	491640
2011-06-22	13.06	13.15	13.02	13.03	341288
2011-06-23	12.92	12.97	12.81	12.83	611496
2011-06-24	12.83	12.83	12.58	12.66	589148
2011-06-27	12.58	12.71	12.57	12.68	425356
2011-06-28	12.71	12.73	12.68	12.71	262252
2011-06-29	12.78	12.97	12.78	12.96	302204
2011-06-30	13.09	13.18	13.03	13.15	551024
2011-07-01	13.19	13.39	13.16	13.30	359776
2011-07-05	13.38	13.50	13.36	13.43	452520
2011-07-06	13.42	13.54	13.38	13.45	517364
2011-07-07	13.55	13.64	13.45	13.53	628688
2011-07-08	13.43	13.55	13.42	13.48	600452
2011-07-11	13.35	13.40	13.09	13.16	823488
2011-07-12	13.09	13.23	13.04	13.20	613236
2011-07-13	13.27	13.63	13.23	13.53	661308
2011-07-14	13.55	13.72	13.55	13.64	501676
2011-07-15	13.71	13.76	13.60	13.68	426708
2011-07-18	13.54	13.54	13.36	13.52	641952
2011-07-19	13.61	13.72	13.56	13.62	352436
2011-07-20	13.61	13.62	13.54	13.59	207636
2011-07-21	13.63	13.79	13.58	13.62	481708
2011-07-22	13.57	13.61	13.51	13.53	333904
2011-07-25	13.54	13.57	13.40	13.53	262052
2011-07-26	13.52	13.55	13.25	13.30	501488
2011-07-27	13.26	13.30	13.00	13.09	517388
2011-07-28	12.93	13.26	12.85	13.13	531088
2011-07-29	13.00	13.24	12.96	13.17	1129420
2011-08-01	13.32	13.43	13.20	13.29	345044
2011-08-02	13.12	13.17	12.74	12.77	740016
2011-08-03	12.83	12.99	12.40	12.96	838812
2011-08-04	12.75	12.75	12.40	12.47	823580
2011-08-05	12.52	12.72	12.17	12.65	1552988
2011-08-08	12.09	12.48	11.89	11.99	2167916
2011-08-09	12.02	12.31	11.75	12.30	2111064
2011-08-10	12.17	12.39	12.05	12.24	2140292
2011-08-11	12.31	12.88	12.25	12.82	815972
2011-08-12	12.90	12.93	12.50	12.57	1198072
2011-08-15	12.70	12.89	12.66	12.88	361580
2011-08-16	12.78	12.87	12.65	12.84	372768
2011-08-17	12.89	13.12	12.89	12.95	1121332
2011-08-18	12.70	12.73	12.49	12.63	899844
2011-08-19	12.49	12.69	12.36	12.37	2027840
2011-08-22	12.62	12.69	12.42	12.45	983556
2011-08-23	12.51	12.77	12.51	12.73	1361292
2011-08-24	12.68	12.92	12.60	12.66	811616
2011-08-25	12.69	12.81	12.51	12.77	760424
2011-08-26	12.71	12.86	12.47	12.67	796380
2011-08-29	12.76	13.05	12.76	13.02	479896
2011-08-30	12.99	13.06	12.84	12.99	585928
2011-08-31	13.08	13.14	12.95	13.09	689564
2011-09-01	13.11	13.25	13.08	13.14	648720
2011-09-02	12.93	13.06	12.85	13.03	602224
2011-09-06	12.69	12.91	12.54	12.91	760696
2011-09-07	12.84	12.94	12.78	12.85	698776
2011-09-08	12.79	12.92	12.64	12.66	1244608
2011-09-09	12.57	12.57	12.28	12.31	872372
2011-09-12	12.19	12.40	12.04	12.25	859220
2011-09-13	12.21	12.31	12.14	12.24	641836
2011-09-14	12.26	12.71	12.23	12.55	1457724
2011-09-15	12.65	12.82	12.61	12.68	550624
2011-09-16	12.70	12.81	12.48	12.56	779360
2011-09-19	12.33	12.38	12.19	12.34	493444
2011-09-20	12.30	12.59	12.28	12.41	574324
2011-09-21	12.39	12.40	12.14	12.14	565264
2011-09-22	11.80	11.91	11.67	11.85	1264064
2011-09-23	11.81	12.01	11.79	11.92	650124
2011-09-26	11.98	12.03	11.73	11.92	717948
2011-09-27	12.13	12.16	11.94	11.97	653752
2011-09-28	11.97	12.04	11.73	11.73	632864
2011-09-29	11.85	11.88	11.69	11.76	667316
2011-09-30	11.58	11.77	11.55	11.56	867652
2011-10-03	11.59	11.60	11.36	11.39	883280
2011-10-04	11.29	11.37	11.16	11.36	1177228
2011-10-05	11.44	11.68	11.43	11.66	978416
2011-10-06	11.62	11.85	11.57	11.83	908388
2011-10-07	11.89	12.06	11.85	11.91	1076584
2011-10-10	12.09	12.25	12.02	12.24	513560
2011-10-11	12.12	12.14	11.96	12.07	736100
2011-10-12	12.41	12.43	12.21	12.35	709376
2011-10-13	12.28	12.45	12.19	12.40	505424
2011-10-14	12.56	12.69	12.53	12.69	519808
2011-10-17	12.61	12.73	12.57	12.62	673284
2011-10-18	12.65	12.82	12.56	12.72	1889568
2011-10-19	12.74	12.86	12.70	12.70	467968
2011-10-20	12.72	12.92	12.70	12.91	801004
2011-10-21	13.00	13.08	12.95	13.03	401036
2011-10-24	13.02	13.18	13.02	13.09	293812
2011-10-25	13.03	13.03	12.71	12.74	611568
2011-10-26	12.84	12.84	12.64	12.72	678460
2011-10-27	12.98	13.01	12.83	12.83	548072
2011-10-28	12.81	12.92	12.68	12.73	539764
2011-10-31	12.63	12.86	12.55	12.75	639268
2011-11-01	12.30	12.66	12.27	12.46	744132
2011-11-02	12.58	12.71	12.56	12.63	345324
2011-11-03	12.75	12.79	12.60	12.70	368236
2011-11-04	12.59	12.75	12.52	12.58	287356
2011-11-07	12.59	12.74	12.57	12.70	279132
2011-11-08	12.72	12.84	12.60	12.82	398472
2011-11-09	12.63	12.72	12.48	12.50	353896
2011-11-10	12.54	12.62	12.45	12.55	436204
2011-11-11	12.55	12.71	12.54	12.70	208104
2011-11-14	12.65	12.68	12.52	12.58	363964
2011-11-15	12.48	12.58	12.45	12.50	216668
2011-11-16	12.40	12.46	12.33	12.36	449848
2011-11-17	12.33	12.45	12.22	12.32	414520
2011-11-18	12.33	12.43	12.21	12.25	437248
2011-11-21	12.10	12.14	11.94	12.10	386076
2011-11-22	12.06	12.25	12.05	12.22	396992
2011-11-23	12.10	12.16	11.96	12.05	550464
2011-11-25	12.00	12.11	11.95	11.95	134612
2011-11-28	12.15	12.39	12.15	12.26	408728
2011-11-29	12.27	12.45	12.23	12.39	302756
2011-11-30	12.61	12.83	12.60	12.82	546224
2011-12-01	12.80	13.01	12.75	12.97	600416
2011-12-02	13.01	13.02	12.89	12.97	392956
2011-12-05	13.04	13.15	12.85	12.97	486600
2011-12-06	12.97	13.04	12.95	13.02	429960
2011-12-07	12.85	13.12	12.82	13.06	441848
2011-12-08	13.07	13.07	12.84	12.88	347184
2011-12-09	12.88	13.00	12.87	12.95	312068
2011-12-12	12.84	12.87	12.74	12.87	406988
2011-12-13	12.90	12.99	12.78	12.82	419056
2011-12-14	12.73	13.01	12.70	12.93	743008
2011-12-15	13.01	13.08	12.96	13.05	389300
2011-12-16	13.09	13.09	12.81	12.85	521924
2011-12-19	12.94	13.04	12.86	12.88	418216
2011-12-20	13.05	13.23	13.05	13.08	546216
2011-12-21	13.10	13.22	13.07	13.22	1368536
2011-12-22	13.23	13.28	13.17	13.24	358660
2011-12-23	13.30	13.36	13.25	13.31	304124
2011-12-27	13.33	13.35	13.20	13.29	90164
2011-12-28	13.31	13.33	13.17	13.20	329868
2011-12-29	13.20	13.30	13.16	13.29	371816
2011-12-30	13.33	13.44	13.33	13.39	309560
2012-01-03	13.56	13.61	13.39	13.41	349088
2012-01-04	13.35	13.51	13.27	13.34	604236
2012-01-05	13.25	13.46	13.25	13.44	534316
2012-01-06	13.40	13.42	13.15	13.17	627124
2012-01-09	13.20	13.25	13.09	13.20	497488
2012-01-10	13.30	13.31	13.18	13.19	573904
2012-01-11	13.18	13.19	13.08	13.11	488696
2012-01-12	13.19	13.26	13.01	13.09	501528
2012-01-13	12.99	13.03	12.89	12.95	270356
2012-01-17	13.13	13.21	13.06	13.13	487836
2012-01-18	13.08	13.18	13.08	13.16	258056
2012-01-19	13.26	13.35	13.11	13.14	536008
2012-01-20	13.11	13.20	13.07	13.11	258952
2012-01-23	13.16	13.32	13.16	13.30	340480
2012-01-24	13.24	13.28	13.07	13.18	405796
2012-01-25	13.16	13.35	13.12	13.32	278308
2012-01-26	13.35	13.51	13.31	13.40	369576
2012-01-27	13.36	13.48	13.33	13.38	467168
2012-01-30	13.28	13.46	13.26	13.44	371652
2012-01-31	13.51	13.56	13.35	13.41	411048
2012-02-01	13.48	13.68	13.45	13.62	398840
2012-02-02	13.67	13.73	13.54	13.58	422760
2012-02-03	13.64	13.74	13.57	13.59	430984
2012-02-06	13.50	13.62	13.47	13.60	366108
2012-02-07	13.55	13.60	13.46	13.56	415100
2012-02-08	13.59	13.72	13.55	13.67	285624
2012-02-09	13.72	13.78	13.67	13.71	303628
2012-02-10	13.53	13.54	13.31	13.48	461752
2012-02-13	13.56	13.69	13.51	13.51	323280
2012-02-14	13.49	13.51	13.43	13.51	354980
2012-02-15	13.53	13.62	13.52	13.56	524200
2012-02-16	13.51	13.60	13.46	13.57	391424
2012-02-17	13.60	13.61	13.49	13.50	397388
2012-02-21	13.49	13.60	13.42	13.50	412604
2012-02-22	13.83	14.25	13.70	14.19	943868
2012-02-23	14.21	14.23	13.97	14.10	660080
2012-02-24	14.11	14.37	14.08	14.19	724340
2012-02-27	13.96	14.30	13.94	14.22	588120
2012-02-28	14.14	14.37	14.14	14.24	480136
2012-02-29	14.30	14.43	14.19	14.37	835992
2012-03-01	14.45	14.49	14.35	14.41	622664
2012-03-02	14.40	14.41	14.29	14.35	382856
2012-03-05	14.27	14.42	14.22	14.35	420304
2012-03-06	14.26	14.30	14.08	14.22	487368
2012-03-07	14.08	14.24	14.07	14.15	1130284
2012-03-08	14.20	14.25	14.11	14.20	1184108
2012-03-09	14.18	14.33	14.18	14.32	430996
2012-03-12	14.29	14.40	14.23	14.27	626960
2012-03-13	14.33	14.54	14.24	14.52	1511584
2012-03-14	14.52	14.55	14.16	14.29	1464212
2012-03-15	14.23	14.52	14.15	14.38	906108
2012-03-16	14.41	14.44	14.23	14.27	586108
2012-03-19	14.22	14.43	14.18	14.24	590088
2012-03-20	14.16	14.37	14.00	14.28	569992
2012-03-21	14.27	14.33	14.20	14.25	244520
2012-03-22	14.11	14.28	14.10	14.26	305800
2012-03-23	14.23	14.28	14.09	14.12	360256
2012-03-26	14.27	14.45	14.19	14.36	627048
2012-03-27	14.34	14.43	14.29	14.39	288780
2012-03-28	14.36	14.70	14.34	14.60	721108
2012-03-29	14.60	14.60	14.23	14.32	359508
2012-03-30	14.31	14.36	14.10	14.21	608232
2012-04-02	14.21	14.50	14.21	14.41	273736
2012-04-03	14.47	14.58	14.38	14.44	417860
2012-04-04	14.34	14.47	14.33	14.40	265664
2012-04-05	14.44	14.44	14.31	14.42	636536
2012-04-09	14.32	14.46	14.29	14.40	244580
2012-04-10	14.39	14.39	13.94	14.00	535484
2012-04-11	13.98	13.99	13.87	13.98	979988
2012-04-12	13.97	14.24	13.97	14.19	459556
2012-04-13	14.14	14.28	14.10	14.23	440620
2012-04-16	14.23	14.27	14.17	14.26	259216
2012-04-17	14.43	14.54	14.39	14.47	294136
2012-04-18	14.44	14.62	14.43	14.57	293128
2012-04-19	14.53	14.65	14.51	14.61	378404
2012-04-20	14.66	14.70	14.54	14.59	243092
2012-04-23	14.55	14.61	14.43	14.52	343992
2012-04-24	14.49	14.67	14.49	14.63	451688
2012-04-25	14.71	14.71	14.49	14.53	350584
2012-04-26	14.50	14.59	14.50	14.56	240764
2012-04-27	14.63	14.72	14.60	14.69	380700
2012-04-30	14.63	14.73	14.53	14.68	215308
2012-05-01	14.63	14.74	14.60	14.60	253232
2012-05-02	14.50	14.64	14.48	14.62	223112
2012-05-03	14.60	14.66	14.52	14.56	223868
2012-05-04	14.47	14.53	14.25	14.27	291824
2012-05-07	14.22	14.47	14.22	14.42	235312
2012-05-08	14.35	14.37	14.24	14.26	220620
2012-05-09	14.17	14.17	13.87	14.04	772664
2012-05-10	14.11	14.29	14.00	14.26	329212
2012-05-11	14.28	14.54	14.27	14.52	526792
2012-05-14	14.34	14.60	14.32	14.58	388108
2012-05-15	14.57	14.68	14.53	14.53	278748
2012-05-16	14.52	14.65	14.38	14.53	310616
2012-05-17	14.54	14.54	14.31	14.35	358920
2012-05-18	14.42	14.48	14.10	14.17	388084
2012-05-21	14.16	14.38	14.15	14.21	198248
2012-05-22	14.21	14.29	14.10	14.16	449496
2012-05-23	14.08	14.10	13.96	13.97	430380
2012-05-24	13.99	14.01	13.77	13.92	401688
2012-05-25	13.87	13.96	13.80	13.83	280708
2012-05-29	13.92	14.05	13.86	14.03	335272
2012-05-30	13.96	13.97	13.87	13.95	189256
2012-05-31	13.94	14.21	13.92	14.17	429180
2012-06-01	14.09	14.22	13.93	13.94	451700
2012-06-04	13.95	14.02	13.88	13.99	373832
2012-06-05	13.96	14.21	13.96	14.20	612328
2012-06-06	14.17	14.25	14.04	14.11	368968
2012-06-07	14.21	14.24	13.99	14.00	262084
2012-06-08	13.90	14.05	13.79	13.92	314904
2012-06-11	13.96	14.27	13.96	13.96	417388
2012-06-12	14.01	14.17	13.97	14.02	283356
2012-06-13	13.99	14.18	13.95	14.02	336628
2012-06-14	14.02	14.23	14.00	14.12	306040
2012-06-15	14.12	14.22	13.93	13.95	331492
2012-06-18	13.89	14.23	13.88	14.19	383212
2012-06-19	14.24	14.56	14.24	14.41	428780
2012-06-20	14.39	14.69	14.36	14.65	630104
2012-06-21	14.60	14.68	14.26	14.29	372304
2012-06-22	14.34	14.41	14.17	14.35	284132
2012-06-25	14.23	14.39	14.13	14.35	302096
2012-06-26	14.30	14.44	14.26	14.42	190112
2012-06-27	14.40	14.44	14.21	14.24	309004
2012-06-28	14.19	14.38	14.06	14.32	290000
2012-06-29	14.52	14.67	14.45	14.62	522636
2012-07-02	14.69	14.81	14.54	14.75	101452
2012-07-03	14.77	15.06	14.72	15.01	370520
2012-07-05	15.22	15.34	15.10	15.16	481940
2012-07-06	15.08	15.25	14.96	15.03	532412
2012-07-09	14.96	15.11	14.96	15.11	375808
2012-07-10	15.09	15.31	15.08	15.16	402088
2012-07-11	15.17	15.17	14.85	14.95	620960
2012-07-12	14.80	15.13	14.74	15.06	488460
2012-07-13	15.06	15.24	14.94	15.08	405756
2012-07-16	14.99	15.09	14.94	15.05	406436
2012-07-17	15.03	15.14	15.02	15.07	261372
2012-07-18	15.07	15.31	15.06	15.21	292072
2012-07-19	15.21	15.23	14.96	15.08	371956
2012-07-20	14.97	15.05	14.85	14.85	420404
2012-07-23	14.74	15.02	14.58	14.98	534608
2012-07-24	15.00	15.02	14.90	14.96	355292
2012-07-25	15.00	15.06	14.92	14.99	313904
2012-07-26	15.04	15.28	15.04	15.18	534484
2012-07-27	15.20	15.42	15.15	15.34	716588
2012-07-30	15.30	15.47	15.26	15.41	451056
2012-07-31	15.36	15.45	15.32	15.33	646656
2012-08-01	15.37	15.48	15.28	15.28	675380
2012-08-02	15.19	15.30	15.10	15.15	468716
2012-08-03	15.29	15.50	15.28	15.41	439676
2012-08-06	15.44	15.61	15.44	15.53	145884
2012-08-07	15.58	15.80	15.57	15.75	368308
2012-08-08	15.74	16.06	15.70	15.79	668968
2012-08-09	15.79	16.06	15.78	16.01	389628
2012-08-10	16.00	16.08	15.91	16.05	221964
2012-08-13	15.97	16.00	15.85	15.92	456168
2012-08-14	15.98	16.00	15.90	15.97	225384
2012-08-15	15.92	16.15	15.79	16.09	625064
2012-08-16	16.09	16.09	15.66	15.71	555244
2012-08-17	15.68	15.70	15.65	15.68	459840
2012-08-20	15.68	15.91	15.65	15.86	346592
2012-08-21	15.93	15.93	15.62	15.66	276868
2012-08-22	15.57	15.75	15.50	15.54	504560
2012-08-23	15.56	15.76	15.45	15.61	456096
2012-08-24	15.62	15.86	15.59	15.80	597456
2012-08-27	15.81	15.96	15.78	15.91	762068
2012-08-28	16.00	16.07	15.74	15.78	817668
2012-08-29	15.89	15.94	15.76	15.88	506800
2012-08-30	15.86	15.89	15.60	15.65	563016
2012-08-31	15.72	15.76	15.38	15.47	977448
2012-09-04	15.43	15.60	15.39	15.55	599956
2012-09-05	15.51	15.73	15.33	15.73	783120
2012-09-06	15.63	15.82	15.56	15.64	811992
2012-09-07	15.63	15.66	15.39	15.53	723588
2012-09-10	15.58	15.74	15.54	15.64	513376
2012-09-11	15.71	15.73	15.46	15.68	609720
2012-09-12	15.68	15.89	15.62	15.85	532896
2012-09-13	15.88	16.02	15.70	15.81	506928
2012-09-14	15.85	15.85	15.43	15.51	547752
2012-09-17	15.50	15.65	15.42	15.58	469784
2012-09-18	15.61	15.77	15.54	15.76	558808
2012-09-19	15.74	15.79	15.55	15.57	421040
2012-09-20	15.44	15.72	15.39	15.71	444396
2012-09-21	15.83	15.86	15.51	15.51	424792
2012-09-24	15.51	15.81	15.48	15.70	372544
2012-09-25	15.71	15.80	15.62	15.70	584224
2012-09-26	15.70	15.81	15.59	15.67	343736
2012-09-27	15.72	15.83	15.63	15.74	380856
2012-09-28	15.70	15.85	15.61	15.63	602544
2012-10-01	15.66	15.92	15.62	15.74	789672
2012-10-02	15.74	15.85	15.69	15.76	375968
2012-10-03	15.78	15.84	15.73	15.74	237440
2012-10-04	15.79	16.08	15.78	16.03	309424
2012-10-05	16.23	16.29	16.04	16.07	398372
2012-10-08	16.10	16.29	15.96	16.03	91240
2012-10-09	16.05	16.06	15.82	15.87	189296
2012-10-10	15.90	15.98	15.78	15.81	449752
2012-10-11	15.87	15.91	15.74	15.80	344404
2012-10-12	15.81	15.84	15.66	15.68	477472
2012-10-15	15.73	15.87	15.62	15.76	584460
2012-10-16	15.76	15.88	15.72	15.80	366236
2012-10-17	15.88	15.96	15.77	15.93	320828
2012-10-18	16.00	16.12	15.86	15.88	381052
2012-10-19	15.88	15.88	15.68	15.70	299100
2012-10-22	15.70	15.73	15.44	15.55	406156
2012-10-23	15.50	15.50	15.30	15.48	304676
2012-10-24	15.58	15.63	15.44	15.52	222336
2012-10-25	15.62	15.68	15.47	15.56	354072
2012-10-26	15.54	15.73	15.54	15.70	259460
2012-10-31	15.99	16.12	15.96	16.08	420968
2012-11-01	16.09	16.26	15.93	16.19	401260
2012-11-02	16.26	16.26	16.02	16.05	243300
2012-11-05	16.11	16.11	15.98	16.01	245528
2012-11-06	16.17	16.17	15.97	15.99	186464
2012-11-07	15.92	15.94	15.70	15.72	314580
2012-11-08	15.80	15.81	15.66	15.77	223820
2012-11-09	15.79	16.12	15.79	15.97	343564
2012-11-12	16.06	16.14	15.98	16.11	233460
2012-11-13	16.09	16.28	16.03	16.27	286780
2012-11-14	16.27	16.27	15.77	15.80	428416
2012-11-15	15.79	15.79	15.53	15.60	591792
2012-11-16	15.62	15.66	15.41	15.56	668184
2012-11-19	15.66	15.93	15.62	15.93	382624
2012-11-20	15.90	15.90	15.70	15.85	222700
2012-11-21	15.94	16.01	15.88	16.01	212564
2012-11-23	16.10	16.26	16.10	16.20	77740
2012-11-26	16.18	16.20	16.05	16.16	350016
2012-11-27	16.20	16.27	16.13	16.14	208220
2012-11-28	16.16	16.16	15.97	16.00	289664
2012-11-29	16.11	16.13	16.00	16.06	305752
2012-11-30	16.03	16.31	16.03	16.21	616192
2012-12-03	16.32	16.34	16.08	16.10	278688
2012-12-04	16.11	16.13	16.00	16.04	387832
2012-12-05	16.01	16.33	16.01	16.32	411876
2012-12-06	16.33	16.33	16.14	16.27	179136
2012-12-07	16.20	16.20	16.10	16.13	322884
2012-12-10	16.18	16.22	16.12	16.18	155956
2012-12-11	16.22	16.29	16.18	16.25	210740
2012-12-12	16.32	16.49	16.30	16.43	233228
2012-12-13	16.46	16.64	16.46	16.63	257760
2012-12-14	16.63	16.63	16.40	16.43	163864
2012-12-17	16.46	16.55	16.31	16.50	250612
2012-12-18	16.52	16.52	16.35	16.41	264056
2012-12-19	16.44	16.48	16.32	16.45	199368
2012-12-20	16.45	16.45	16.32	16.32	241844
2012-12-21	16.32	16.41	16.20	16.39	233988
2012-12-24	16.42	16.48	16.39	16.41	89292
2012-12-26	16.47	16.52	16.26	16.35	59836
2012-12-27	16.38	16.38	16.28	16.36	124420
2012-12-28	16.33	16.33	16.26	16.27	130352
2012-12-31	16.26	16.29	16.07	16.29	233740
2013-01-02	16.50	16.55	16.26	16.38	255780
2013-01-03	16.42	16.43	16.23	16.35	214388
2013-01-04	16.37	16.40	16.34	16.36	144664
2013-01-07	16.33	16.33	16.20	16.25	115392
2013-01-08	16.25	16.27	16.11	16.19	152724
2013-01-09	16.23	16.28	16.13	16.16	289604
2013-01-10	16.23	16.46	16.18	16.43	194540
2013-01-11	16.47	16.52	16.38	16.48	129288
2013-01-14	16.44	16.48	16.38	16.42	107056
2013-01-15	16.37	16.46	16.25	16.45	132896
2013-01-16	16.40	16.42	16.31	16.38	137752
2013-01-17	16.42	16.49	16.36	16.41	98220
2013-01-18	16.40	16.55	16.31	16.53	118596
2013-01-22	16.43	16.45	16.20	16.20	166432
2013-01-23	16.23	16.32	16.11	16.13	234604
2013-01-24	16.14	16.38	16.08	16.34	201492
2013-01-25	16.28	16.30	16.06	16.15	407472
2013-01-28	16.18	16.35	16.13	16.31	218652
2013-01-29	16.31	16.64	16.31	16.57	252236
2013-01-30	16.56	16.58	16.45	16.52	132996
2013-01-31	16.58	16.87	16.55	16.82	312320
2013-02-01	16.82	16.94	16.68	16.92	237520
2013-02-11	16.41	16.61	16.40	16.55	255972
2013-02-12	16.58	16.72	16.52	16.65	222916
2013-02-13	16.68	16.79	16.65	16.67	332512
2013-02-14	16.63	16.69	16.60	16.69	235016
2013-02-15	16.60	16.94	16.52	16.80	323620
2013-02-19	16.70	17.16	16.67	17.14	570708
2013-02-20	17.06	17.06	16.71	16.80	450168
2013-02-21	16.81	17.15	16.79	17.04	314184
2013-02-22	16.89	17.10	16.87	17.01	248988
2013-02-25	17.05	17.09	16.84	16.85	314752
2013-02-26	16.80	16.96	16.69	16.85	269312
2013-02-27	16.79	17.34	16.73	17.26	349548
2013-02-28	17.23	17.26	16.86	17.16	525032
2013-03-01	17.05	17.25	16.98	17.24	220360
2013-03-04	17.18	17.35	17.13	17.29	380156
2013-03-05	17.34	17.50	17.30	17.40	481912
2013-03-06	17.45	17.46	17.25	17.31	227196
2013-03-07	17.20	17.22	16.87	16.96	246100
2013-03-08	17.07	17.07	16.93	16.95	175896
2013-03-11	16.97	16.97	16.82	16.83	89688
2013-03-12	16.85	16.98	16.83	16.88	163932
2013-03-13	16.88	16.91	16.59	16.64	211348
2013-03-14	16.74	16.97	16.70	16.84	129480
2013-03-15	16.85	17.14	16.85	17.09	289408
2013-03-18	17.06	17.14	16.93	16.99	126060
2013-03-19	16.99	17.01	16.87	16.93	134048
2013-03-20	17.04	17.11	16.98	17.06	306340
2013-03-21	17.15	17.17	16.97	16.98	117604
2013-03-22	17.03	17.25	16.98	17.02	184344
2013-03-25	17.13	17.23	16.93	16.97	127264
2013-03-26	17.05	17.20	16.83	17.13	450592
2013-03-27	17.10	17.11	16.94	16.99	859876
2013-03-28	16.98	17.32	16.95	17.28	299704
2013-04-01	17.25	17.25	17.09	17.17	267680
2013-04-02	17.26	17.40	17.24	17.26	234428
2013-04-03	17.31	17.39	17.00	17.08	316660
2013-04-04	17.14	17.24	17.06	17.12	275008
2013-04-05	16.94	17.03	16.82	16.94	387632
2013-04-08	16.97	17.14	16.86	16.97	196368
2013-04-09	17.02	17.06	16.89	16.99	364916
2013-04-10	17.03	17.24	17.03	17.19	130540
2013-04-11	17.28	17.34	17.19	17.24	145164
2013-04-12	17.21	17.35	17.20	17.32	341168
2013-04-15	17.22	17.46	17.06	17.07	163040
2013-04-16	17.13	17.32	17.05	17.28	208784
2013-04-17	17.35	17.92	17.03	17.31	355288
2013-04-18	17.40	17.59	17.30	17.46	156872
2013-04-19	17.46	17.69	17.40	17.66	147778
2013-04-22	17.70	17.75	17.59	17.61	115686
2013-04-23	17.70	17.76	17.56	17.63	148548
2013-04-24	17.67	17.67	17.48	17.55	146108
2013-04-25	17.55	17.61	17.41	17.49	292652
2013-04-26	17.50	17.64	17.47	17.54	182594
2013-04-29	17.59	17.80	17.55	17.78	249972
2013-04-30	17.81	18.03	17.67	18.03	1631940
2013-05-01	17.78	17.99	17.78	17.94	306894
2013-05-02	17.93	18.00	17.81	17.93	114504
2013-05-03	18.09	18.12	17.87	17.93	115476
2013-05-06	17.92	18.03	17.87	18.00	113506
2013-05-07	18.08	18.10	17.96	17.98	329698
2013-05-08	17.98	18.39	17.98	18.32	164972
2013-05-09	18.44	18.74	18.44	18.47	216976
2013-05-10	18.52	18.57	18.35	18.56	192690
2013-05-13	18.57	18.58	18.41	18.50	148484
2013-05-14	18.43	18.54	18.37	18.43	129394
2013-05-15	18.38	18.38	18.14	18.19	305534
2013-05-16	18.31	18.45	18.20	18.31	144980
2013-05-17	18.00	18.17	18.00	18.16	166100
2013-05-20	18.06	18.27	18.03	18.12	79080
2013-05-21	18.14	18.45	18.05	18.32	127842
2013-05-22	18.30	18.49	18.13	18.14	302072
2013-05-23	18.20	18.21	18.00	18.09	100468
2013-05-24	18.04	18.07	17.84	18.01	116110
2013-05-28	18.12	18.12	17.88	17.91	127024
2013-05-29	17.91	17.96	17.74	17.91	150034
2013-05-30	17.94	17.96	17.62	17.67	150054
2013-05-31	17.66	17.69	17.27	17.36	1235326
2013-06-03	17.40	17.70	17.39	17.43	189882
2013-06-04	17.35	17.47	17.03	17.32	252600
2013-06-05	17.23	17.23	16.81	17.00	234556
2013-06-06	16.84	17.07	16.57	17.03	189462
2013-06-07	17.00	17.10	16.82	17.02	330214
2013-06-10	17.05	17.20	16.95	17.04	311160
2013-06-11	17.02	17.07	16.79	16.83	207790
2013-06-12	16.88	16.92	16.40	16.49	315510
2013-06-13	16.50	17.16	16.43	17.07	428706
2013-06-14	17.11	17.26	16.92	17.06	457382
2013-06-17	17.22	17.30	17.09	17.15	431906
2013-06-18	17.17	17.59	17.17	17.35	208336
2013-06-19	17.32	17.32	16.68	16.69	266702
2013-06-20	16.47	16.54	16.13	16.13	824050
2013-06-21	16.04	16.35	15.89	16.07	491670
2013-06-24	15.78	16.01	15.60	15.76	366244
2013-06-25	16.05	16.08	15.79	15.87	366474
2013-06-26	15.89	15.89	14.21	14.69	4119132
2013-06-27	14.54	14.55	14.08	14.24	2008172
2013-06-28	14.35	14.88	14.21	14.60	940508
2013-07-01	14.66	14.86	14.66	14.84	261682
2013-07-02	14.74	15.40	14.66	14.98	731828
2013-07-03	14.93	15.20	14.76	15.08	236378
2013-07-05	14.99	15.13	14.84	14.90	402374
2013-07-08	14.94	15.17	14.85	15.07	338494
2013-07-09	15.18	15.21	14.91	15.05	283746
2013-07-10	15.12	15.12	14.80	14.94	258056
2013-07-11	15.15	15.39	15.13	15.29	422230
2013-07-12	15.35	15.41	15.27	15.29	224960
2013-07-15	15.35	15.39	15.23	15.27	220630
2013-07-16	15.31	15.41	15.27	15.35	183734
2013-07-17	15.37	15.53	15.28	15.29	344018
2013-07-18	15.36	15.46	15.20	15.21	221932
2013-07-19	15.20	15.33	15.11	15.26	215880
2013-07-22	15.28	15.31	14.82	14.84	1022880
2013-07-23	14.98	15.15	14.96	14.98	387060
2013-07-24	15.10	15.24	15.02	15.04	324956
2013-07-25	15.03	15.24	14.99	15.21	218614
2013-07-26	15.13	15.34	15.03	15.29	426872
2013-07-29	15.25	15.60	15.25	15.57	616292
2013-07-30	15.65	15.78	15.38	15.41	455634
2013-07-31	15.48	15.51	15.14	15.31	1920614
2013-08-01	15.32	15.35	15.03	15.18	338354
2013-08-02	15.12	15.16	15.01	15.12	356628
2013-08-05	15.14	15.32	15.11	15.27	100526
2013-08-06	15.03	15.19	14.91	15.10	421248
2013-08-07	15.04	15.04	14.77	14.95	489190
2013-08-08	14.95	15.02	14.79	14.83	537670
2013-08-09	14.76	15.02	14.69	15.01	295622
2013-08-12	14.84	14.99	14.78	14.96	393004
2013-08-13	14.92	15.18	14.89	15.09	468910
2013-08-14	15.09	15.11	14.87	14.89	222220
2013-08-15	15.27	15.99	15.27	15.62	761058
2013-08-16	15.62	15.67	15.46	15.47	310366
2013-08-19	15.38	15.47	15.27	15.39	190634
2013-08-20	15.34	15.43	15.24	15.32	305906
2013-08-21	15.20	15.33	15.15	15.16	207266
2013-08-22	15.13	15.26	15.04	15.16	148660
2013-08-23	15.18	15.19	15.10	15.15	173140
2013-08-26	15.14	15.18	14.95	15.06	190792
2013-08-27	15.01	15.30	14.96	15.29	225186
2013-08-28	15.21	15.54	15.21	15.39	434744
2013-08-29	15.66	15.91	15.59	15.72	393724
2013-08-30	15.80	15.80	15.33	15.39	409926
2013-09-03	16.65	16.75	16.37	16.37	2540284
2013-09-04	16.34	16.47	16.26	16.40	958358
2013-09-05	16.35	16.36	16.17	16.30	503662
2013-09-06	16.35	16.35	15.92	16.03	334014
2013-09-09	16.09	16.15	15.97	16.00	175962
2013-09-10	16.05	16.23	16.05	16.16	321228
2013-09-11	16.14	16.28	16.10	16.24	149238
2013-09-12	16.21	16.26	15.83	16.06	1422840
2013-09-13	16.08	16.31	16.07	16.17	181568
2013-09-16	16.27	16.40	16.16	16.21	145864
2013-09-17	16.19	16.44	16.17	16.39	298638
2013-09-18	16.39	16.65	16.27	16.58	190290
2013-09-19	16.65	16.95	16.65	16.83	291386
2013-09-20	16.69	17.00	16.64	16.79	312438
2013-09-23	17.01	17.34	16.78	17.20	1062542
2013-09-24	17.30	17.43	17.20	17.23	386796
2013-09-25	17.27	17.29	16.79	16.85	530992
2013-09-26	16.88	17.01	16.83	16.95	196884
2013-09-27	16.95	16.95	16.64	16.76	151970
2013-09-30	16.65	16.72	16.53	16.56	397222
2013-10-01	16.45	16.76	16.42	16.57	508072
2013-10-02	16.52	16.52	16.40	16.42	212840
2013-10-03	16.41	16.43	16.28	16.36	288280
2013-10-04	16.30	16.49	16.28	16.44	141602
2013-10-07	16.30	16.52	16.30	16.40	392838
2013-10-08	16.37	16.55	16.33	16.36	175586
2013-10-09	16.39	16.75	16.29	16.55	242922
2013-10-10	16.68	16.89	16.67	16.81	161322
2013-10-11	16.77	16.92	16.63	16.77	113474
2013-10-14	16.69	16.88	16.62	16.84	42722
2013-10-15	16.84	16.85	16.64	16.78	107826
2013-10-16	16.79	16.82	16.71	16.80	163886
2013-10-17	16.75	16.83	16.61	16.77	531830
2013-10-18	16.77	17.29	16.77	17.16	211332
2013-10-21	17.20	17.44	17.06	17.16	138990
2013-10-22	17.25	17.39	17.23	17.36	186994
2013-10-23	17.52	18.03	17.30	17.59	4877360
2013-10-24	17.54	17.66	17.32	17.37	1319600
2013-10-25	17.34	17.69	17.19	17.59	1461524
2013-10-28	17.62	17.66	17.43	17.52	604668
2013-10-29	17.55	17.72	17.48	17.49	495862
2013-10-30	17.59	17.60	17.38	17.48	461274
2013-10-31	17.52	17.60	17.37	17.53	403818
2013-11-01	17.52	17.64	17.43	17.51	281572
2013-11-04	17.54	17.63	17.25	17.39	314316
2013-11-05	17.25	17.47	17.25	17.35	451136
2013-11-06	17.34	17.46	17.25	17.34	540192
2013-11-07	17.36	17.42	17.19	17.32	410532
2013-11-08	17.37	17.80	17.34	17.63	500124
2013-11-11	17.59	17.72	17.54	17.58	258216
2013-11-12	17.55	17.80	17.48	17.79	407908
2013-11-13	17.64	17.80	17.56	17.71	631350
2013-11-14	17.70	17.85	17.63	17.69	418414
2013-11-15	17.72	17.93	17.67	17.93	309622
2013-11-18	17.94	17.97	17.84	17.88	217430
2013-11-19	17.90	17.97	17.66	17.68	257102
2013-11-20	17.77	17.81	17.55	17.76	482484
2013-11-21	17.72	17.85	17.70	17.76	214488
2013-11-22	17.71	17.79	17.56	17.59	243066
2013-11-25	17.57	17.82	17.45	17.82	254636
2013-11-26	17.75	17.76	17.60	17.69	726794
2013-11-27	17.61	17.75	17.56	17.67	191316
2013-11-29	17.68	17.84	17.66	17.70	115454
2013-12-02	17.60	17.71	17.57	17.59	218654
2013-12-03	17.62	17.62	17.43	17.55	624808
2013-12-04	17.52	17.61	17.43	17.49	398136
2013-12-05	17.46	17.46	17.20	17.22	397576
2013-12-06	17.26	17.33	17.13	17.26	392720
2013-12-09	17.08	17.32	17.06	17.26	336998
2013-12-10	17.27	17.43	17.19	17.37	302802
2013-12-11	17.36	17.41	17.15	17.28	303410
2013-12-12	17.13	17.21	17.04	17.12	275058
2013-12-13	17.14	17.22	16.87	17.02	337100
2013-12-16	17.02	17.17	16.90	16.94	389180
2013-12-17	16.93	17.17	16.90	16.98	335840
2013-12-18	16.97	17.15	16.86	17.05	332502
2013-12-19	17.06	17.17	16.98	17.02	348778
2013-12-20	16.93	17.19	16.78	16.80	867142
2013-12-23	16.94	17.10	16.87	17.08	450292
2013-12-24	17.06	17.27	17.02	17.17	168622
2013-12-26	17.22	17.37	17.18	17.34	131616
2013-12-27	17.30	17.35	17.12	17.17	318044
2013-12-30	17.11	17.26	17.04	17.26	196224
2013-12-31	17.27	17.37	17.20	17.22	168198
2014-01-02	17.19	17.25	17.06	17.15	305536
2014-01-03	17.23	17.31	17.12	17.28	237730
2014-01-06	17.19	17.20	16.96	17.05	300868
2014-01-07	17.03	17.31	17.01	17.08	296512
2014-01-08	17.08	17.08	16.94	16.94	279296
2014-01-09	16.89	16.94	16.66	16.71	285248
2014-01-10	16.69	16.82	16.60	16.78	320514
2014-01-13	16.76	16.98	16.73	16.94	427146
2014-01-14	16.89	17.16	16.86	16.92	412920
2014-01-15	16.91	17.08	16.91	17.02	274684
2014-01-16	17.08	17.17	17.00	17.16	231830
2014-01-17	17.11	17.21	17.01	17.04	182420
2014-01-21	17.13	17.15	16.98	17.03	187220
2014-01-22	17.06	17.15	16.80	16.80	525456
2014-01-23	16.74	16.84	16.63	16.78	244320
2014-01-24	16.78	16.85	16.52	16.52	230858
2014-01-27	16.58	16.91	16.48	16.65	513768
2014-01-28	16.61	16.96	16.60	16.85	320764
2014-01-29	16.79	16.88	16.68	16.75	370136
2014-01-30	16.79	17.35	16.75	17.34	419638
2014-01-31	17.13	17.50	17.08	17.45	276454
2014-02-03	17.51	17.57	17.21	17.26	459572
2014-02-04	17.31	17.37	16.92	16.97	318042
2014-02-05	16.98	16.98	16.62	16.72	354492
2014-02-06	16.67	17.02	16.61	16.92	264994
2014-02-07	17.16	17.21	16.87	16.97	328492
2014-02-10	17.00	17.11	16.86	16.91	227664
2014-02-11	16.92	17.09	16.88	16.95	381206
2014-02-12	16.92	17.10	16.84	16.93	421378
2014-02-13	16.94	17.13	16.94	17.00	375220
2014-02-14	17.04	17.29	17.01	17.22	310922
2014-02-18	17.26	17.39	17.19	17.31	270986
2014-02-19	17.24	17.25	17.07	17.11	287350
2014-02-20	17.03	17.21	17.03	17.12	242396
2014-02-21	17.13	17.45	17.07	17.44	352228
2014-02-24	17.48	17.75	17.42	17.72	309454
2014-02-25	17.66	17.75	17.49	17.53	214500
2014-02-26	17.50	17.64	17.30	17.36	248442
2014-02-27	17.38	17.51	17.30	17.49	448068
2014-02-28	17.54	17.87	17.54	17.68	431456
2014-03-03	17.59	17.71	17.53	17.66	205942
2014-03-04	17.71	17.78	17.55	17.59	532212
2014-03-05	17.63	17.68	17.50	17.66	172172
2014-03-06	17.72	17.83	17.68	17.78	205732
2014-03-07	17.54	17.58	17.27	17.38	200908
2014-03-10	17.36	17.40	17.25	17.37	259952
2014-03-11	17.35	17.42	17.26	17.37	418992
2014-03-12	17.22	17.45	17.20	17.42	212148
2014-03-13	17.49	17.52	17.23	17.37	226134
2014-03-14	17.22	17.43	17.20	17.39	200484
2014-03-17	17.48	17.59	17.29	17.40	237216
2014-03-18	17.43	17.74	17.41	17.62	234122
2014-03-19	17.54	17.64	17.33	17.45	196106
2014-03-20	17.31	17.50	17.21	17.37	238732
2014-03-21	17.49	17.64	17.40	17.40	768594
2014-03-24	17.48	17.59	17.38	17.57	221392
2014-03-25	17.41	17.60	17.39	17.43	498836
2014-03-26	17.46	17.72	17.45	17.70	619952
2014-03-27	17.68	18.05	17.68	18.01	274368
2014-03-28	17.97	18.32	17.95	18.29	305592
2014-03-31	18.33	18.38	17.95	17.98	342306
2014-04-01	18.02	18.09	17.75	17.93	328890
2014-04-02	17.92	18.03	17.84	17.86	227446
2014-04-03	17.69	17.69	17.23	17.32	613734
2014-04-04	17.41	17.61	17.37	17.60	260190
2014-04-07	17.53	17.71	17.52	17.65	255050
2014-04-08	17.72	17.89	17.62	17.85	186266
2014-04-09	17.85	17.89	17.72	17.82	138590
2014-04-10	17.80	17.86	17.44	17.44	296266
2014-04-11	17.40	17.46	17.34	17.36	127194
2014-04-14	17.37	17.37	16.96	17.29	409318
2014-04-15	17.19	17.54	17.15	17.40	179694
2014-04-16	17.45	17.63	17.44	17.49	169260
2014-04-17	17.51	17.59	17.34	17.45	180342
2014-04-21	17.39	17.51	17.39	17.44	150152
2014-04-22	17.48	17.50	17.25	17.36	178074
2014-04-23	17.34	17.43	17.26	17.30	224424
2014-04-24	17.28	17.51	17.28	17.44	161008
2014-04-25	17.40	17.43	17.12	17.22	200384
2014-04-28	17.28	17.47	17.28	17.37	124342
2014-04-29	17.48	17.59	17.46	17.57	157176
2014-04-30	17.52	17.67	17.50	17.64	211292
2014-05-01	17.60	17.74	17.54	17.64	158020
2014-05-02	17.61	17.73	17.59	17.63	161082
2014-05-05	17.60	17.81	17.60	17.74	186688
2014-05-06	17.82	17.98	17.72	17.92	301032
2014-05-07	17.91	18.31	17.89	18.17	455682
2014-05-08	18.29	18.42	18.05	18.37	190186
2014-05-09	18.31	18.32	18.11	18.20	212636
2014-05-12	18.23	18.37	18.22	18.34	157756
2014-05-13	18.39	18.58	18.39	18.44	233282
2014-05-14	18.41	18.56	18.41	18.50	223798
2014-05-15	18.56	18.79	18.53	18.78	198198
2014-05-16	18.79	18.84	18.60	18.68	182076
2014-05-19	18.77	18.79	18.55	18.74	133028
2014-05-20	18.58	18.66	18.49	18.59	175614
2014-05-21	18.59	18.95	18.54	18.93	193072
2014-05-22	18.95	19.25	18.84	19.12	256828
2014-05-23	19.15	19.19	19.09	19.17	172712
2014-05-27	19.23	19.31	19.01	19.03	201032
2014-05-28	19.02	19.11	18.95	18.98	297062
2014-05-29	19.07	19.09	18.79	18.89	261900
2014-05-30	18.89	19.11	18.79	18.89	282140
2014-06-02	18.88	19.10	18.81	19.03	216664
2014-06-03	19.01	19.29	18.99	19.23	489534
2014-06-04	19.27	19.38	19.14	19.31	327830
2014-06-05	19.26	19.34	19.02	19.16	448756
2014-06-06	18.91	18.94	18.74	18.79	255378
2014-06-09	18.88	18.98	18.80	18.81	295000
2014-06-10	18.88	18.93	18.81	18.84	291578
2014-06-11	18.89	18.97	18.72	18.76	183138
2014-06-12	18.79	18.94	18.78	18.93	198542
2014-06-13	18.95	19.12	18.91	19.06	452236
2014-06-16	19.02	19.28	19.00	19.18	474684
2014-06-17	19.16	19.20	18.95	18.98	563494
2014-06-18	18.97	19.15	18.93	19.07	652046
2014-06-19	19.15	19.18	18.82	18.84	536002
2014-06-20	19.08	19.09	18.59	18.76	527032
2014-06-23	18.76	18.76	18.50	18.64	297882
2014-06-24	18.58	18.64	18.40	18.46	401030
2014-06-25	18.51	18.63	18.36	18.39	236534
2014-06-26	18.44	18.66	18.41	18.46	299842
2014-06-27	18.50	18.75	18.47	18.72	153064
2014-06-30	18.75	18.79	18.60	18.62	299464
2014-07-01	18.71	18.83	18.66	18.80	92858
2014-07-02	18.80	18.85	18.49	18.57	325992
2014-07-03	18.53	18.76	18.53	18.67	168078
2014-07-07	18.57	18.61	18.20	18.42	888274
2014-07-08	18.34	18.36	17.83	18.03	750718
2014-07-09	18.02	18.39	17.99	18.38	285248
2014-07-10	18.23	18.37	18.14	18.31	216476
2014-07-11	18.33	18.33	18.11	18.19	177968
2014-07-14	18.21	18.33	18.13	18.24	228652
2014-07-15	18.25	18.25	17.70	17.73	431984
2014-07-16	17.72	18.08	17.67	17.96	340890
2014-07-17	17.97	18.09	17.85	17.94	212298
2014-07-18	18.02	18.19	17.94	18.06	197300
2014-07-21	18.09	18.09	17.96	18.03	145552
2014-07-22	18.03	18.08	17.86	17.95	280434
2014-07-23	17.95	17.95	17.67	17.75	359838
2014-07-24	17.74	17.83	17.69	17.72	264112
2014-07-25	17.71	17.72	17.33	17.38	506132
2014-07-28	17.38	17.48	17.20	17.29	397276
2014-07-29	17.32	17.50	17.29	17.31	479314
2014-07-30	17.32	17.53	17.26	17.53	222586
2014-07-31	17.49	17.57	17.40	17.45	342040
2014-08-01	17.46	17.55	17.33	17.38	360870
2014-08-04	17.47	17.47	17.30	17.37	139488
2014-08-05	17.37	17.51	17.26	17.43	462312
2014-08-06	17.45	17.49	17.34	17.36	254474
2014-08-07	17.62	17.67	17.32	17.50	411756
2014-08-08	17.53	17.53	17.28	17.33	221210
2014-08-11	17.37	17.55	17.36	17.52	261602
2014-08-12	17.54	17.58	17.46	17.54	333308
2014-08-13	17.59	17.63	17.51	17.56	257416
2014-08-14	17.59	17.69	17.59	17.67	152534
2014-08-15	17.76	17.78	17.44	17.66	355044
2014-08-18	17.68	17.76	17.66	17.69	142304
2014-08-19	17.67	17.73	17.59	17.60	146388
2014-08-20	17.60	17.66	17.52	17.63	179402
2014-08-21	17.67	17.69	17.57	17.63	216536
2014-08-22	17.65	17.71	17.57	17.69	251744
2014-08-25	17.67	17.75	17.59	17.70	191736
2014-08-26	17.78	18.02	17.74	17.92	263168
2014-08-27	18.12	18.17	17.90	18.08	381032
2014-08-28	18.01	18.24	17.98	18.23	197316
2014-08-29	18.23	18.35	18.13	18.25	385670
2014-09-02	18.19	18.29	18.12	18.23	313008
2014-09-03	18.27	18.40	18.26	18.33	482838
2014-09-04	18.40	18.47	18.29	18.36	223078
2014-09-05	18.37	18.41	18.32	18.32	252688
2014-09-08	18.17	18.22	17.87	17.92	237218
2014-09-09	17.92	18.12	17.85	18.11	220964
2014-09-10	18.10	18.18	17.97	18.18	212878
2014-09-11	18.07	18.20	18.05	18.11	212962
2014-09-12	18.12	18.15	17.88	17.95	327632
2014-09-15	18.00	18.09	17.80	17.90	335512
2014-09-16	18.00	18.09	17.83	18.02	284172
2014-09-17	18.01	18.02	17.64	17.70	391234
2014-09-18	17.86	18.02	17.75	17.92	262624
2014-09-19	18.03	18.03	17.56	17.80	724120
2014-09-22	17.58	17.76	17.51	17.71	325558
2014-09-23	17.69	17.87	17.66	17.77	297330
2014-09-24	17.72	17.88	17.62	17.85	295906
2014-09-25	17.69	17.75	17.29	17.32	338032
2014-09-26	17.27	17.37	17.14	17.27	355480
2014-09-29	17.26	17.31	17.10	17.16	337160
2014-09-30	17.09	17.26	17.05	17.09	275042
2014-10-01	17.03	17.17	17.03	17.15	331462
2014-10-02	17.18	17.46	17.14	17.42	444508
2014-10-03	17.32	17.49	17.14	17.32	351366
2014-10-06	17.35	17.66	17.32	17.55	312854
2014-10-07	17.50	17.52	17.38	17.48	336732
2014-10-08	17.44	17.63	17.37	17.59	317558
2014-10-09	17.54	17.59	17.38	17.55	297294
2014-10-10	17.44	17.56	17.12	17.14	329258
2014-10-13	17.01	17.24	17.01	17.11	183320
2014-10-14	16.98	17.04	16.77	16.81	408726
2014-10-15	16.74	17.01	16.46	16.74	690112
2014-10-16	16.50	17.09	16.38	16.89	405088
2014-10-17	16.97	17.02	16.71	16.89	305236
2014-10-20	16.90	17.04	16.73	16.99	257284
2014-10-21	17.07	17.45	16.89	17.45	379664
2014-10-22	17.34	17.35	17.11	17.26	298936
2014-10-23	17.36	17.47	17.19	17.39	302002
2014-10-24	17.42	17.67	17.42	17.63	277786
2014-10-27	17.57	17.82	17.52	17.79	341332
2014-10-28	17.85	18.16	17.80	18.12	231314
2014-10-29	18.17	18.37	17.99	18.06	318184
2014-10-30	18.02	18.24	18.01	18.07	209088
2014-10-31	18.06	18.17	17.85	17.93	279962
2014-11-03	17.86	17.95	17.76	17.82	297272
2014-11-04	17.80	17.99	17.77	17.98	439614
2014-11-05	17.98	18.30	17.96	18.23	433392
2014-11-06	18.21	18.25	17.76	17.87	612714
2014-11-07	17.91	18.15	17.90	18.09	294280
2014-11-10	18.10	18.27	18.10	18.18	228564
2014-11-11	18.19	18.36	18.15	18.31	210036
2014-11-12	18.33	18.55	18.26	18.50	396502
2014-11-13	18.51	18.61	18.44	18.59	56354
2014-11-14	18.64	18.94	18.57	18.90	1173154
2014-11-17	18.87	19.40	18.83	19.17	463430
2014-11-18	19.20	19.41	19.20	19.35	444344
2014-11-19	19.26	19.33	19.15	19.24	804534
2014-11-20	19.22	19.47	18.84	18.89	912622
2014-11-21	19.04	19.16	18.87	18.89	868284
2014-11-24	18.95	19.04	18.80	18.85	568808
2014-11-25	18.85	19.03	18.82	18.84	686150
2014-11-26	18.82	19.09	18.80	18.98	479972
2014-11-28	18.82	19.21	18.80	19.00	378946
2014-12-01	19.04	19.40	18.98	19.12	609596
2014-12-02	18.95	19.04	18.26	18.35	3823762
2014-12-03	18.37	18.58	18.25	18.50	849100
2014-12-04	18.46	18.54	18.13	18.24	649676
2014-12-05	18.26	18.39	17.99	18.15	545512
2014-12-08	18.04	18.25	17.82	17.93	784748
2014-12-09	17.65	17.95	17.59	17.95	708972
2014-12-10	17.91	17.91	17.34	17.44	461104
2014-12-11	17.53	18.14	17.41	18.04	761884
2014-12-12	17.88	17.97	17.63	17.76	466724
2014-12-15	17.73	17.95	17.69	17.83	539350
2014-12-16	17.80	18.37	17.75	18.18	861756
2014-12-17	18.19	18.42	17.97	18.30	741764
2014-12-18	18.38	18.41	18.00	18.16	657234
2014-12-19	18.22	18.26	17.92	18.07	1254158
2014-12-22	18.03	18.20	17.93	18.05	637032
2014-12-23	18.07	18.22	17.96	18.12	324772
2014-12-24	18.16	18.33	18.11	18.20	224876
2014-12-26	18.29	18.35	18.23	18.33	80238
2014-12-29	18.23	18.31	18.14	18.18	294814
2014-12-30	18.20	18.27	18.06	18.08	244630
2014-12-31	18.14	18.17	17.92	18.02	279720
2015-01-02	17.82	17.98	17.82	17.88	302916
2015-01-05	17.78	17.85	17.57	17.60	452042
2015-01-06	17.57	17.68	17.40	17.41	857562
2015-01-07	17.41	17.77	17.41	17.63	626862
2015-01-08	17.74	17.98	17.59	17.81	460762
2015-01-09	17.76	17.85	17.48	17.51	571702
2015-01-12	17.48	17.51	17.30	17.49	732252
2015-01-13	17.53	17.89	17.45	17.71	452022
2015-01-14	17.63	17.77	17.54	17.69	326814
2015-01-15	17.69	17.74	17.39	17.57	720538
2015-01-16	17.45	17.91	17.43	17.84	598434
2015-01-20	17.86	17.91	17.66	17.70	755586
2015-01-21	17.71	17.78	17.24	17.26	944666
2015-01-22	17.31	17.86	17.26	17.85	664344
2015-01-23	17.79	17.92	17.63	17.78	512890
2015-01-26	17.73	17.73	17.32	17.48	468342
2015-01-27	17.40	17.44	17.21	17.41	397214
2015-01-28	17.43	17.66	17.10	17.18	534418
2015-01-29	17.17	17.44	16.99	17.41	624780
2015-01-30	17.19	17.50	17.01	17.15	575388
2015-02-02	17.22	17.58	17.19	17.45	469198
2015-02-03	17.53	17.60	17.37	17.45	880724
2015-02-04	17.44	17.56	17.13	17.38	665470
2015-02-05	17.45	17.91	17.45	17.59	744506
2015-02-06	17.63	17.63	17.11	17.24	1192826
2015-02-09	17.26	17.27	16.86	16.98	904934
2015-02-10	16.98	17.18	16.98	17.04	967550
2015-02-11	17.19	17.29	17.07	17.22	660124
2015-02-12	17.54	17.56	17.13	17.41	692456
2015-02-13	17.38	17.55	17.36	17.42	409852
2015-02-17	17.46	17.76	17.46	17.62	590658
2015-02-18	17.55	17.66	17.44	17.55	355718
2015-02-19	17.48	17.65	17.37	17.59	365760
2015-02-20	17.57	17.76	17.53	17.70	387484
2015-02-23	17.67	17.78	17.56	17.73	373978
2015-02-24	17.64	17.91	17.52	17.67	399970
2015-02-25	17.72	17.84	17.50	17.81	433874
2015-02-26	17.78	17.92	17.60	17.80	456136
2015-02-27	17.83	18.09	17.72	17.78	787550
2015-03-02	17.76	17.76	17.49	17.56	523176
2015-03-03	17.63	17.71	17.54	17.61	435676
2015-03-04	17.57	17.77	17.42	17.63	563414
2015-03-05	17.65	17.73	17.46	17.51	432892
2015-03-06	17.44	17.44	17.12	17.21	613564
2015-03-09	17.13	17.15	16.71	16.74	477360
2015-03-10	16.68	16.69	16.28	16.28	615034
2015-03-11	16.33	16.52	16.27	16.50	429274
2015-03-12	16.70	16.87	16.68	16.77	503454
2015-03-13	16.71	16.72	16.37	16.54	398152
2015-03-16	16.59	16.73	16.50	16.54	1210836
2015-03-17	16.56	16.75	16.48	16.66	755622
2015-03-18	16.63	17.05	16.51	16.99	490766
2015-03-19	16.83	16.86	16.56	16.58	480332
2015-03-20	16.78	16.85	16.66	16.74	950536
2015-03-23	16.81	16.87	16.69	16.79	320556
2015-03-24	16.88	17.08	16.81	16.99	426620
2015-03-25	17.00	17.07	16.70	16.75	371274
2015-03-26	16.77	16.90	16.68	16.81	415906
2015-03-27	16.81	16.89	16.53	16.66	408888
2015-03-30	16.60	16.72	16.50	16.60	401012
2015-03-31	16.51	16.66	16.42	16.62	387990
2015-04-01	16.63	16.76	16.53	16.67	311298
2015-04-02	16.68	16.96	16.68	16.87	290032
2015-04-06	16.99	17.18	16.93	17.00	419914
2015-04-07	16.98	17.22	16.98	17.03	312710
2015-04-08	17.18	17.24	17.05	17.11	274768
2015-04-09	17.10	17.39	17.02	17.17	518736
2015-04-10	17.18	17.29	17.13	17.26	298502
2015-04-13	17.28	17.32	17.20	17.30	268626
2015-04-14	17.38	17.48	17.22	17.30	242680
2015-04-15	17.28	17.48	17.26	17.39	403298
2015-04-16	17.45	17.49	17.18	17.29	520472
2015-04-17	17.26	17.34	17.07	17.23	466216
2015-04-20	17.25	17.37	17.14	17.24	444654
2015-04-21	17.22	17.28	17.11	17.23	389734
2015-04-22	17.28	17.50	17.23	17.44	690642
2015-04-23	17.45	17.67	17.42	17.60	498838
2015-04-24	17.61	17.68	17.48	17.58	368084
2015-04-27	17.67	17.69	17.53	17.54	237498
2015-04-28	17.61	17.77	17.58	17.75	268686
2015-04-29	17.73	17.75	17.55	17.64	300910
2015-04-30	17.57	17.57	17.25	17.31	550878
2015-05-01	17.24	17.33	17.11	17.25	346558
2015-05-04	17.34	17.37	17.20	17.24	317834
2015-05-05	17.31	17.31	16.88	16.93	794858
2015-05-06	17.10	17.46	16.91	17.46	726902
2015-05-07	17.57	17.68	17.36	17.62	705000
2015-05-08	17.35	17.54	17.00	17.37	5414294
2015-05-11	17.38	17.68	17.35	17.51	1926496
2015-05-12	17.51	17.51	17.28	17.31	1031180
2015-05-13	17.41	17.45	17.20	17.39	580726
2015-05-14	17.48	17.53	17.30	17.31	564376
2015-05-15	17.25	17.32	17.15	17.28	535474
2015-05-18	17.22	17.35	17.15	17.18	275796
2015-05-19	17.04	17.07	16.90	17.00	598900
2015-05-20	17.00	17.13	16.95	16.95	358464
2015-05-21	16.97	17.16	16.97	17.14	270538
2015-05-22	17.06	17.20	17.01	17.11	456214
2015-05-26	17.12	17.20	16.96	17.04	556320
2015-05-27	17.04	17.15	16.92	17.06	487196
2015-05-28	16.96	17.15	16.93	17.11	443746
2015-05-29	17.00	17.05	16.81	17.03	413436
2015-06-01	17.00	17.03	16.85	16.99	411592
2015-06-02	17.04	17.18	17.01	17.11	471580
2015-06-03	17.05	17.20	17.00	17.12	376316
2015-06-04	17.08	17.18	16.99	17.05	472244
2015-06-05	16.96	17.02	16.88	16.99	404202
2015-06-08	16.84	16.91	16.74	16.76	431922
2015-06-09	16.78	16.86	16.61	16.82	331740
2015-06-10	16.96	17.02	16.81	16.84	347418
2015-06-11	16.88	16.89	16.64	16.75	468002
2015-06-12	16.64	16.76	16.59	16.61	360578
2015-06-15	16.56	16.70	16.49	16.67	421714
2015-06-16	16.66	16.77	16.54	16.71	351280
2015-06-17	16.71	16.79	16.57	16.67	311830
2015-06-18	16.75	16.87	16.72	16.85	310226
2015-06-19	16.69	16.97	16.65	16.79	823404
2015-06-22	17.12	17.33	16.98	17.28	652786
2015-06-23	17.22	17.37	17.13	17.16	342076
2015-06-24	17.06	17.36	17.05	17.29	426382
2015-06-25	17.26	17.48	17.24	17.43	458420
2015-06-26	17.37	17.49	17.30	17.46	394136
2015-06-29	17.18	17.32	17.12	17.12	381212
2015-06-30	17.12	17.31	17.05	17.22	1442132
2015-07-01	17.26	17.41	17.17	17.36	356850
2015-07-02	17.12	17.42	17.09	17.38	679856
2015-07-06	17.21	17.39	17.20	17.30	893902
2015-07-07	17.21	17.31	17.08	17.29	599886
2015-07-08	17.21	17.35	17.11	17.14	686856
2015-07-09	17.23	17.31	17.07	17.13	819212
2015-07-10	17.18	17.38	17.13	17.34	488444
2015-07-13	17.28	17.42	17.26	17.36	271220
2015-07-14	17.32	17.45	17.16	17.41	459708
2015-07-15	17.37	17.39	17.18	17.33	802346
2015-07-16	17.40	17.42	17.30	17.33	298720
2015-07-17	17.34	17.37	17.26	17.32	224256
2015-07-20	17.34	17.34	17.20	17.27	247868
2015-07-21	17.24	17.30	16.93	17.01	288730
2015-07-22	16.87	16.94	16.67	16.76	670274
2015-07-23	16.77	16.95	16.60	16.81	1037104
2015-07-24	16.79	16.96	16.70	16.92	565734
2015-07-27	16.90	17.03	16.80	16.87	427832
2015-07-28	16.94	17.13	16.80	17.09	458994
2015-07-29	17.09	17.32	16.95	17.07	482532
2015-07-30	17.04	17.17	16.91	17.12	304740
2015-07-31	17.19	17.29	16.97	17.09	542310
2015-08-03	17.06	17.15	16.98	17.05	282056
2015-08-04	16.96	17.10	16.63	16.75	638040
2015-08-05	16.82	16.95	16.76	16.88	716940
2015-08-06	16.89	17.17	16.86	17.09	592624
2015-08-07	16.97	17.21	16.91	16.97	825120
2015-08-10	16.82	16.93	16.80	16.88	802208
2015-08-11	16.75	16.76	16.47	16.72	470348
2015-08-12	16.73	17.00	16.66	17.00	641684
2015-08-13	16.94	17.09	16.84	17.03	543780
2015-08-14	17.05	17.12	16.95	17.00	354926
2015-08-17	16.91	17.00	16.85	16.99	379390
2015-08-18	16.98	17.14	16.93	17.13	618018
2015-08-19	17.05	17.18	16.94	17.03	473328
2015-08-20	16.94	16.94	16.73	16.82	382124
2015-08-21	16.67	16.97	16.67	16.70	668860
2015-08-24	15.99	16.48	15.79	16.02	1022198
2015-08-25	16.33	16.39	15.64	15.66	862540
2015-08-26	15.94	16.11	15.70	16.06	545446
2015-08-27	16.23	16.50	16.12	16.38	575862
2015-08-28	16.29	16.36	16.12	16.35	364324
2015-08-31	16.18	16.42	16.05	16.38	495640
2015-09-01	16.09	16.15	15.82	15.91	1915484
2015-09-02	16.03	16.11	15.91	15.99	618504
2015-09-03	16.06	16.41	16.05	16.35	378382
2015-09-04	16.20	16.40	16.14	16.18	509062
2015-09-08	16.19	16.26	16.04	16.11	478194
2015-09-09	16.08	16.26	15.98	16.03	345090
2015-09-10	16.00	16.19	15.97	16.03	307374
2015-09-11	15.97	15.99	15.73	15.83	367984
2015-09-14	15.84	15.88	15.62	15.64	412820
2015-09-15	15.65	15.80	15.53	15.78	516928
2015-09-16	15.83	16.05	15.80	16.01	418604
2015-09-17	15.99	16.17	15.85	15.99	393084
2015-09-18	15.97	16.12	15.90	16.05	995008
2015-09-21	16.12	16.27	16.05	16.26	370184
2015-09-22	16.12	16.21	16.02	16.10	404368
2015-09-23	16.13	16.14	15.86	15.91	438822
2015-09-24	15.80	16.04	15.77	15.94	332842
2015-09-25	16.07	16.12	15.95	16.02	393058
2015-09-28	15.96	16.19	15.91	15.91	1245486
2015-09-29	15.94	16.02	15.81	15.84	389582
2015-09-30	15.96	15.99	15.70	15.77	465548
2015-10-01	15.91	15.93	15.66	15.68	507374
2015-10-02	15.66	16.14	15.62	16.14	598854
2015-10-05	16.28	16.39	16.22	16.29	379250
2015-10-06	16.28	16.31	15.96	16.07	467106
2015-10-07	16.16	16.19	15.98	16.17	546352
2015-10-08	16.21	16.43	16.12	16.42	285406
2015-10-09	16.45	16.61	16.37	16.47	468242
2015-10-12	16.50	16.62	16.44	16.53	221750
2015-10-13	16.40	16.56	16.27	16.44	340364
2015-10-14	16.41	16.57	16.31	16.37	319156
2015-10-15	16.38	16.55	16.35	16.48	992888
2015-10-16	16.47	16.50	16.27	16.36	455988
2015-10-19	16.31	16.38	16.23	16.26	312816
2015-10-20	16.28	16.58	16.28	16.53	320168
2015-10-21	16.53	16.67	16.53	16.54	593582
2015-10-22	16.67	16.93	16.66	16.89	394116
2015-10-23	16.88	16.89	16.72	16.78	369892
2015-10-26	16.87	16.92	16.73	16.80	203618
2015-10-27	16.72	16.78	16.59	16.62	288128
2015-10-28	16.72	16.85	16.62	16.76	609152
2015-10-29	16.64	16.78	16.61	16.73	388416
2015-10-30	16.77	16.85	16.57	16.69	670834
2015-11-02	16.70	16.71	16.51	16.63	564304
2015-11-03	16.55	16.77	16.38	16.72	436946
2015-11-04	16.70	16.91	16.57	16.63	610824
2015-11-05	16.32	16.39	15.88	15.92	754060
2015-11-06	15.87	15.88	15.54	15.62	616204
2015-11-09	15.58	15.61	15.45	15.54	464922
2015-11-10	15.51	15.55	15.35	15.46	400632
2015-11-11	15.54	15.63	15.39	15.54	303184
2015-11-12	15.44	15.48	15.29	15.35	502980
2015-11-13	15.31	15.32	15.05	15.09	340966
2015-11-16	15.10	15.46	15.03	15.43	403332
2015-11-17	15.45	15.53	15.36	15.46	401392
2015-11-18	15.49	15.62	15.37	15.59	258202
2015-11-19	15.65	15.79	15.64	15.75	335478
2015-11-20	15.78	15.82	15.63	15.66	232330
2015-11-23	15.64	15.65	15.46	15.48	438638
2015-11-24	15.49	15.69	15.42	15.54	524566
2015-11-25	15.58	15.63	15.52	15.60	461842
2015-11-27	15.68	15.74	15.66	15.68	138690
2015-11-30	15.73	15.99	15.72	15.88	719698
2015-12-01	15.91	16.02	15.85	15.89	387374
2015-12-02	15.88	15.93	15.77	15.80	689930
2015-12-03	15.85	15.87	15.58	15.68	347668
2015-12-04	15.63	15.72	15.50	15.65	492250
2015-12-07	15.49	15.54	15.25	15.30	545598
2015-12-08	15.20	15.21	14.93	15.01	465028
2015-12-09	14.86	14.96	14.56	14.64	764376
2015-12-10	14.67	14.81	14.59	14.63	423714
2015-12-11	14.53	14.55	14.17	14.22	551136
2015-12-14	14.25	14.53	14.24	14.50	561894
2015-12-15	14.59	14.59	14.42	14.52	450490
2015-12-16	14.53	14.80	14.46	14.73	504170
2015-12-17	14.27	14.27	13.19	13.57	2451600
2015-12-18	13.47	13.88	13.45	13.80	778732
2015-12-21	13.90	13.91	13.72	13.77	466036
2015-12-22	13.85	13.95	13.72	13.85	429574
2015-12-23	13.95	14.10	13.95	14.07	1189646
2015-12-24	14.04	14.19	14.04	14.09	464784
2015-12-28	14.06	14.06	13.87	13.95	501814
2015-12-29	14.04	14.24	13.91	14.19	1747794
2015-12-30	14.12	14.12	14.00	14.01	1274678
2015-12-31	13.98	13.99	13.79	13.83	1194072
2016-01-04	13.65	13.70	13.41	13.62	639438
2016-01-05	13.62	13.75	13.43	13.63	758862
2016-01-06	13.47	13.54	13.35	13.38	631616
2016-01-07	13.25	13.43	13.20	13.36	819446
2016-01-08	13.43	13.43	13.17	13.21	578454
2016-01-11	13.30	13.32	13.14	13.15	485964
2016-01-12	13.21	13.30	13.03	13.26	564122
2016-01-13	13.27	13.32	12.90	12.94	404370
2016-01-14	12.93	13.01	12.84	12.98	576354
2016-01-15	12.73	12.73	12.50	12.53	618292
2016-01-19	12.62	12.91	12.60	12.65	511590
2016-01-20	12.48	12.62	12.17	12.54	923876
2016-01-21	12.56	12.94	12.52	12.89	1216772
2016-01-22	13.13	13.30	13.05	13.28	438336
2016-01-25	13.21	13.21	12.94	12.96	402494
2016-01-26	13.17	13.51	13.11	13.38	568496
2016-01-27	13.22	13.52	13.11	13.22	790292
2016-01-28	13.45	13.80	13.30	13.75	792222
2016-01-29	13.85	14.03	13.81	13.87	970702
2016-02-01	13.89	14.10	13.74	13.98	573686
2016-02-02	13.77	13.99	13.68	13.98	427084
2016-02-03	14.19	14.44	14.14	14.42	761468
2016-02-04	14.54	14.64	14.48	14.57	588614
2016-02-05	14.52	14.57	14.42	14.54	661322
2016-02-08	14.41	14.54	14.33	14.41	757622
2016-02-09	14.33	14.55	14.20	14.30	666590
2016-02-10	14.26	14.47	14.19	14.32	523098
2016-02-11	13.90	14.27	13.73	14.26	633160
2016-02-12	14.12	14.26	13.88	14.22	1398054
2016-02-16	14.30	14.30	13.88	13.97	741358
2016-02-17	14.10	14.11	13.90	14.03	769890
2016-02-18	14.05	14.30	14.05	14.26	435882
2016-02-19	14.19	14.43	14.15	14.31	489012
2016-02-22	14.51	14.61	14.42	14.45	600430
2016-02-23	14.38	14.50	14.38	14.43	321470
2016-02-24	14.26	14.62	14.19	14.60	475646
2016-02-25	14.66	14.71	14.54	14.57	374822
2016-02-26	14.65	14.66	14.48	14.49	538726
2016-02-29	14.47	14.61	14.35	14.57	487410
2016-03-01	14.58	14.80	14.46	14.80	476656
2016-03-02	14.72	14.72	14.49	14.58	351546
2016-03-03	14.53	14.70	14.52	14.63	405880
2016-03-04	14.65	14.73	14.53	14.71	285086
2016-03-07	14.64	15.00	14.62	14.86	624584
2016-03-08	14.81	14.99	14.77	14.97	540042
2016-03-09	14.85	15.24	14.81	15.23	631298
2016-03-10	15.18	15.29	15.08	15.15	503690
2016-03-11	15.29	15.48	15.28	15.42	386804
2016-03-14	15.37	15.41	15.18	15.34	244904
2016-03-15	15.29	15.44	15.25	15.42	396640
2016-03-16	15.36	15.62	15.32	15.58	396672
2016-03-17	15.72	16.03	15.72	16.00	464366
2016-03-18	15.99	15.99	15.70	15.78	712422
2016-03-21	15.71	15.96	15.71	15.92	500750
2016-03-22	15.84	15.95	15.81	15.91	393378
2016-03-23	15.65	15.74	15.58	15.74	462728
2016-03-24	15.60	15.74	15.48	15.72	384178
2016-03-28	15.76	15.94	15.68	15.94	292442
2016-03-29	15.92	16.16	15.81	16.12	290670
2016-03-30	16.21	16.46	16.21	16.39	404448
2016-03-31	16.43	16.48	16.26	16.27	399260
2016-04-01	16.10	16.26	16.09	16.20	434842
2016-04-04	16.15	16.23	16.06	16.11	260518
2016-04-05	15.95	16.08	15.85	15.98	420114
2016-04-06	15.98	16.14	15.85	16.02	326530
2016-04-07	15.84	15.85	15.67	15.82	363870
2016-04-08	15.97	16.07	15.87	15.91	349368
2016-04-11	16.03	16.13	15.96	15.96	371156
2016-04-12	16.00	16.15	15.92	16.06	561462
2016-04-13	16.16	16.20	15.87	15.88	528406
2016-04-14	15.91	16.02	15.80	15.90	503614
2016-04-15	15.90	15.93	15.68	15.74	624964
2016-04-18	15.64	15.93	15.64	15.92	728052
2016-04-19	16.05	16.07	15.86	15.91	435968
2016-04-20	15.89	15.93	15.81	15.83	666314
2016-04-21	15.81	15.81	15.45	15.52	428060
2016-04-22	15.62	15.72	15.46	15.56	478948
2016-04-25	15.51	15.69	15.51	15.59	258998
2016-04-26	15.66	15.73	15.53	15.57	352406
2016-04-27	15.60	15.68	15.46	15.64	411316
2016-04-28	15.62	15.89	15.61	15.82	296794
2016-04-29	15.89	15.90	15.75	15.83	595114
2016-05-02	15.92	16.08	15.82	15.88	777636
2016-05-03	15.76	15.82	15.46	15.52	321364
2016-05-04	15.41	15.47	15.32	15.42	530916
2016-05-05	15.49	15.54	15.34	15.39	549080
2016-05-06	15.34	15.52	15.32	15.46	316544
2016-05-09	15.46	15.50	15.36	15.43	672426
2016-05-10	15.50	15.67	15.48	15.63	365114
2016-05-11	15.63	15.90	15.59	15.79	487762
2016-05-12	15.87	15.96	15.69	15.88	264524
2016-05-13	15.86	15.86	15.62	15.66	256436
2016-05-16	15.71	15.87	15.67	15.82	364102
2016-05-17	15.72	15.80	15.63	15.69	339972
2016-05-18	15.64	15.76	15.52	15.60	370634
2016-05-19	15.46	15.48	15.34	15.41	246264
2016-05-20	15.47	15.58	15.47	15.48	700450
2016-05-23	15.49	15.57	15.44	15.49	211760
2016-05-24	15.49	15.66	15.44	15.65	444108
2016-05-25	15.70	15.83	15.67	15.81	366416
2016-05-26	15.96	16.06	15.87	15.98	432220
2016-05-27	15.94	15.98	15.87	15.94	294498
2016-05-31	15.94	15.94	15.76	15.84	376182
2016-06-01	15.83	15.91	15.73	15.87	365424
2016-06-02	15.81	15.86	15.75	15.84	252726
2016-06-03	16.01	16.14	15.99	16.09	241178
2016-06-06	16.15	16.23	16.11	16.21	272092
2016-06-07	16.26	16.41	16.21	16.19	278514
2016-06-08	16.32	16.39	16.07	16.15	332622
2016-06-09	16.07	16.15	15.94	16.05	281670
2016-06-10	16.01	16.07	15.78	15.90	303328
2016-06-13	15.77	15.83	15.66	15.68	242176
2016-06-14	15.67	15.91	15.63	15.86	327262
2016-06-15	15.82	15.98	15.80	15.86	278706
2016-06-16	15.74	16.09	15.63	16.04	378238
2016-06-17	16.08	16.16	16.03	16.08	661434
2016-06-20	16.24	16.31	16.17	16.25	271366
2016-06-21	16.31	16.31	16.14	16.20	314856
2016-06-22	16.23	16.26	16.08	16.09	375166
2016-06-23	16.26	16.28	16.18	16.23	295376
2016-06-24	15.67	15.98	15.59	15.75	284164
2016-06-27	15.66	15.76	15.54	15.70	362938
2016-06-28	15.78	15.93	15.69	15.93	410956
2016-06-29	15.99	16.17	15.93	16.17	271008
2016-06-30	16.17	16.19	16.07	16.10	438332
2016-07-01	16.15	16.36	16.11	16.34	188552
2016-07-05	16.23	16.66	16.23	16.48	509960
2016-07-06	16.46	16.65	16.35	16.65	657934
2016-07-07	16.74	16.75	16.53	16.60	431204
2016-07-08	16.60	16.62	16.39	16.43	390598
2016-07-11	16.33	16.44	16.17	16.39	535580
2016-07-12	16.50	16.62	16.47	16.60	270716
2016-07-13	16.58	16.76	16.47	16.68	338512
2016-07-14	16.79	16.86	16.65	16.81	555562
2016-07-15	16.81	16.81	16.55	16.61	334954
2016-07-18	16.59	16.70	16.51	16.59	271168
2016-07-19	16.52	16.60	16.49	16.55	347212
2016-07-20	16.53	16.64	16.50	16.58	282334
2016-07-21	16.63	16.72	16.52	16.54	267592
2016-07-22	16.57	16.78	16.56	16.72	234474
2016-07-25	16.65	16.69	16.54	16.58	273954
2016-07-26	16.61	16.69	16.47	16.68	340114
2016-07-27	16.71	16.71	16.48	16.64	275492
2016-07-28	16.67	16.71	16.57	16.65	194940
2016-07-29	16.71	16.87	16.63	16.73	443524
2016-08-01	16.54	16.68	16.48	16.66	339602
2016-08-02	16.64	16.66	16.31	16.39	936300
2016-08-03	16.40	16.44	16.28	16.41	359324
2016-08-04	16.42	16.51	16.30	16.36	321430
2016-08-05	16.46	16.60	16.39	16.51	476136
2016-08-08	16.57	16.59	16.45	16.53	515416
2016-08-09	16.54	16.76	16.54	16.69	377126
2016-08-10	16.82	16.91	16.80	16.82	342996
2016-08-11	16.94	17.04	16.87	16.92	402000
2016-08-12	16.94	16.96	16.83	16.85	442684
2016-08-15	16.89	16.93	16.83	16.87	267272
2016-08-16	16.89	16.90	16.76	16.79	370414
2016-08-17	16.78	16.78	16.59	16.77	206616
2016-08-18	16.81	16.89	16.70	16.87	201156
2016-08-19	16.75	16.82	16.64	16.78	174472
2016-08-22	16.67	16.82	16.59	16.78	427562
2016-08-23	16.86	16.86	16.74	16.78	234220
2016-08-24	16.75	16.80	16.65	16.76	368490
2016-08-25	16.74	16.79	16.67	16.71	297452
2016-08-26	16.76	16.91	16.50	16.58	282890
2016-08-29	16.57	16.69	16.56	16.65	222638
2016-08-30	16.60	16.65	16.45	16.50	249786
2016-08-31	16.50	16.51	16.32	16.39	323050
2016-09-01	16.37	16.71	16.37	16.68	424288
2016-09-02	16.79	16.93	16.79	16.91	502236
2016-09-06	17.04	17.06	16.90	16.88	492330
2016-09-07	16.88	16.90	16.60	16.63	433210
2016-09-08	16.58	16.64	16.43	16.51	272464
2016-09-09	16.33	16.35	16.04	16.12	289712
2016-09-12	15.98	16.23	15.93	16.15	394462
2016-09-13	15.97	15.97	15.80	15.82	379810
2016-09-14	15.79	15.93	15.75	15.80	242878
2016-09-15	15.78	16.05	15.78	16.01	268726
2016-09-16	15.87	15.95	15.79	15.91	343286
2016-09-19	15.92	16.04	15.88	15.93	236312
2016-09-20	15.94	16.13	15.92	16.02	600196
2016-09-21	16.11	16.33	16.06	16.30	251624
2016-09-22	16.45	16.51	16.38	16.47	459018
2016-09-23	16.39	16.41	16.29	16.30	345872
2016-09-26	16.26	16.36	16.21	16.26	204716
2016-09-27	16.18	16.37	16.14	16.29	321054
2016-09-28	16.37	16.51	16.25	16.48	329170
2016-09-29	16.52	16.62	16.42	16.45	251426
2016-09-30	16.53	16.63	16.47	16.50	391988
2016-10-03	16.51	16.61	16.37	16.52	689204
2016-10-04	16.48	16.53	16.25	16.33	264972
2016-10-05	16.36	16.36	16.20	16.23	344970
2016-10-06	16.17	16.27	16.07	16.24	324692
2016-10-07	16.18	16.18	15.77	15.92	661484
2016-10-10	15.95	16.15	15.95	16.12	263710
2016-10-11	16.05	16.08	15.91	16.00	358534
2016-10-12	15.98	16.21	15.95	16.16	272538
2016-10-13	16.07	16.29	15.97	16.25	239928
2016-10-14	16.30	16.37	16.25	16.26	345288
2016-10-17	16.25	16.27	16.10	16.15	182626
2016-10-18	16.26	16.40	16.19	16.31	304426
2016-10-19	16.34	16.42	16.24	16.27	218056
2016-10-20	16.18	16.22	16.01	16.07	338674
2016-10-21	15.93	16.12	15.90	16.10	262972
2016-10-24	16.07	16.14	16.05	16.12	165316
2016-10-25	16.15	16.18	16.05	16.07	243878
2016-10-26	16.01	16.23	16.01	16.06	413154
2016-10-27	16.10	16.22	16.08	16.13	354924
2016-10-28	16.13	16.33	16.10	16.18	321410
2016-10-31	16.14	16.30	16.12	16.20	337838
2016-11-01	16.27	16.27	16.10	16.16	804174
2016-11-02	16.17	16.17	15.90	15.91	380242
2016-11-03	15.92	15.93	15.78	15.85	448854
2016-11-04	15.87	15.89	15.69	15.82	376584
2016-11-07	15.98	16.07	15.94	16.06	349386
2016-11-08	16.09	16.21	16.06	16.19	300914
2016-11-09	15.92	15.99	15.85	15.92	439806
2016-11-10	15.80	15.80	15.46	15.54	529568
2016-11-11	15.47	15.52	15.33	15.42	329340
2016-11-14	15.40	15.43	15.16	15.20	470742
2016-11-15	15.26	15.49	15.19	15.47	383016
2016-11-16	15.46	15.54	15.41	15.51	331048
2016-11-17	15.52	15.67	15.51	15.56	396484
2016-11-18	15.55	15.55	15.41	15.48	479508
2016-11-21	15.61	15.68	15.55	15.65	413672
2016-11-22	15.69	15.69	15.57	15.60	478214
2016-11-23	15.50	15.74	15.48	15.66	1167316
2016-11-25	15.70	15.77	15.65	15.74	235852
2016-11-28	15.79	15.92	15.67	15.74	720962
2016-11-29	15.70	15.82	15.66	15.78	475814
2016-11-30	15.88	15.92	15.61	15.62	532030
2016-12-01	15.71	15.77	15.59	15.62	510500
2016-12-02	15.62	15.88	15.62	15.84	545950
2016-12-05	15.91	15.91	15.78	15.89	601536
2016-12-06	15.88	15.92	15.77	15.72	516214
2016-12-07	15.74	15.93	15.68	15.91	541294
2016-12-08	15.89	16.10	15.83	16.07	442204
2016-12-09	16.06	16.19	15.96	16.11	617550
2016-12-12	16.16	16.28	16.14	16.23	630124
2016-12-13	16.26	16.43	16.25	16.37	683418
2016-12-14	16.40	16.42	15.97	16.02	773642
2016-12-15	15.94	16.04	15.84	15.96	593314
2016-12-16	15.96	16.10	15.87	15.98	719840
2016-12-19	15.97	16.03	15.92	15.94	424082
2016-12-20	16.02	16.02	15.79	15.86	735124
2016-12-21	15.84	15.85	15.74	15.80	728874
2016-12-22	15.72	15.84	15.62	15.81	501424
2016-12-23	15.75	15.86	15.75	15.81	334144
2016-12-27	15.89	15.90	15.73	15.78	207396
2016-12-28	15.77	15.84	15.73	15.77	628924
2016-12-29	15.85	15.95	15.81	15.92	481326
2016-12-30	15.98	16.00	15.85	15.93	526306
2017-01-03	15.84	16.11	15.84	16.05	556348
2017-01-04	16.16	16.41	16.12	16.35	610582
2017-01-05	16.49	16.74	16.45	16.69	571678
2017-01-06	16.69	16.74	16.57	16.65	478912
2017-01-09	16.61	16.73	16.51	16.60	756890
2017-01-10	16.61	16.69	16.56	16.59	588756
2017-01-11	16.56	16.74	16.42	16.72	644594
2017-01-12	16.79	16.84	16.70	16.76	443206
2017-01-13	16.74	16.88	16.71	16.82	586862
2017-01-17	16.85	16.95	16.76	16.77	707982
2017-01-18	16.72	16.75	16.37	16.40	860180
2017-01-19	16.40	16.50	16.34	16.39	673252
2017-01-20	16.38	16.55	16.38	16.47	673700
2017-01-23	16.47	16.57	16.40	16.54	571812
2017-01-24	16.56	16.82	16.51	16.79	816538
2017-01-25	16.85	16.90	16.76	16.80	776396
2017-01-26	16.81	16.94	16.71	16.86	668934
2017-01-27	16.85	16.92	16.63	16.72	832870
2017-01-30	16.73	16.73	16.48	16.56	933248
2017-01-31	16.64	16.74	16.58	16.71	779430
2017-02-01	16.60	16.66	16.44	16.58	886134
2017-02-02	16.65	16.65	16.52	16.61	631986
2017-02-03	16.71	16.84	16.55	16.73	940580
2017-02-06	16.63	16.73	16.59	16.70	731410
2017-02-07	16.79	16.79	16.47	16.72	1441808
2017-02-08	16.74	16.81	16.69	16.75	1324892
2017-02-09	16.66	16.70	16.40	16.40	1547770
2017-02-10	16.51	16.54	16.41	16.47	954880
2017-02-13	16.46	16.54	16.39	16.48	880318
2017-02-14	16.47	16.50	16.37	16.45	727848
2017-02-15	16.49	16.51	16.36	16.46	1043122
2017-02-16	16.46	16.62	16.39	16.58	1033890
2017-02-17	16.58	16.79	16.58	16.78	1231900
2017-02-21	16.68	16.73	16.61	16.72	822256
2017-02-22	16.67	16.87	16.63	16.83	807956
2017-02-23	16.87	16.94	16.77	16.80	1173696
2017-02-24	16.74	16.76	16.54	16.59	759602
2017-02-27	16.59	16.59	16.45	16.57	925540
2017-02-28	16.46	16.53	16.25	16.27	968484
2017-03-01	16.30	16.32	16.06	16.20	721198
2017-03-02	16.15	16.19	16.05	16.08	1021510
2017-03-03	16.05	16.09	16.01	16.07	968360
2017-03-06	16.05	16.18	16.03	16.17	677464
2017-03-07	16.18	16.23	16.05	15.91	661246
2017-03-08	15.90	15.90	15.66	15.68	715488
2017-03-09	15.67	15.75	15.64	15.73	573770
2017-03-10	15.81	15.87	15.75	15.85	653996
2017-03-13	15.84	15.89	15.80	15.89	501422
2017-03-14	15.77	15.83	15.71	15.77	595532
2017-03-15	15.80	16.09	15.80	16.05	799260
2017-03-16	16.08	16.12	16.01	16.02	499030
2017-03-17	16.08	16.16	16.02	16.09	663840
2017-03-20	16.08	16.15	15.95	15.99	895480
2017-03-21	16.04	16.11	15.94	15.95	595584
2017-03-22	15.94	16.08	15.89	16.06	496446
2017-03-23	16.03	16.20	15.96	16.11	567518
2017-03-24	16.04	16.17	16.02	16.11	522208
2017-03-27	16.08	16.21	16.04	16.13	617678
2017-03-28	16.13	16.17	15.98	16.12	994464
2017-03-29	16.11	16.19	16.04	16.19	891886
2017-03-30	16.21	16.26	16.17	16.19	727114
2017-03-31	16.21	16.30	16.17	16.24	584234
2017-04-03	16.19	16.25	16.03	16.20	1048320
2017-04-04	16.12	16.35	16.04	16.32	719650
2017-04-05	16.40	16.57	16.40	16.48	1074932
2017-04-06	16.50	16.53	16.42	16.48	691968
2017-04-07	16.52	16.57	16.46	16.51	530162
2017-04-10	16.60	16.73	16.52	16.66	554256
2017-04-11	16.66	16.71	16.55	16.68	682240
2017-04-12	16.70	16.86	16.67	16.82	699442
2017-04-13	16.84	16.86	16.67	16.68	834690
2017-04-17	16.71	16.87	16.71	16.77	831568
2017-04-18	16.67	16.74	16.51	16.54	1657230
2017-04-19	16.50	16.51	16.29	16.33	1202922
2017-04-20	16.36	16.43	16.30	16.40	1063804
2017-04-21	16.36	16.46	16.34	16.43	710676
2017-04-24	16.54	16.58	16.44	16.49	713796
2017-04-25	16.45	16.57	16.45	16.51	970092
2017-04-26	16.50	16.73	16.47	16.67	1262450
2017-04-27	16.68	16.69	16.51	16.63	1074542
2017-04-28	16.58	16.65	16.47	16.64	719660
2017-05-01	16.54	16.66	16.47	16.51	643196
2017-05-02	16.50	16.68	16.48	16.62	707012
2017-05-03	16.59	16.61	16.45	16.48	942686
2017-05-04	16.48	16.49	16.28	16.36	860600
2017-05-05	16.35	16.67	16.34	16.65	664708
2017-05-08	16.62	16.74	16.62	16.69	768270
2017-05-09	16.66	16.68	16.49	16.64	942626
2017-05-10	16.71	16.84	16.66	16.73	859788
2017-05-11	16.66	16.84	16.59	16.71	1292826
2017-05-12	16.72	16.82	16.68	16.75	750270
2017-05-15	16.84	16.96	16.81	16.86	818692
2017-05-16	16.91	16.95	16.78	16.80	844228
2017-05-17	16.73	16.74	16.54	16.62	810308
2017-05-18	16.66	16.74	16.50	16.67	1019252
2017-05-19	16.76	16.89	16.66	16.89	675292
2017-05-22	16.92	17.08	16.91	17.03	351372
2017-05-23	17.07	17.10	16.88	16.94	581254
2017-05-24	16.94	17.10	16.90	17.09	600076
2017-05-25	17.11	17.14	17.04	17.06	671122
2017-05-26	17.10	17.10	17.05	17.07	325406
2017-05-30	16.97	17.12	16.96	17.08	661920
2017-05-31	17.12	17.14	16.97	17.02	1355746
2017-06-01	17.06	17.08	16.99	17.00	572402
2017-06-02	17.02	17.05	16.94	16.98	694710
2017-06-05	16.99	17.06	16.82	17.04	679110
2017-06-06	17.06	17.11	17.02	16.92	572574
2017-06-07	16.88	16.88	16.51	16.57	984990
2017-06-08	16.60	16.62	16.47	16.60	594112
2017-06-09	16.66	16.73	16.55	16.63	900730
2017-06-12	16.63	16.85	16.62	16.78	1057762
2017-06-13	16.93	16.99	16.82	16.95	936480
2017-06-14	17.03	17.06	16.77	16.84	780630
2017-06-15	16.72	16.99	16.61	16.96	1059118
2017-06-16	17.07	17.32	16.93	17.21	1517014
2017-06-19	17.18	17.29	17.11	17.19	1318216
2017-06-20	17.11	17.15	16.94	17.01	684588
2017-06-21	17.01	17.11	16.80	16.86	925880
2017-06-22	16.94	17.01	16.82	16.88	1236380
2017-06-23	16.86	17.01	16.80	16.97	700234
2017-06-26	17.03	17.18	17.01	17.03	664082
2017-06-27	17.07	17.21	17.01	17.18	1145162
2017-06-28	17.27	17.42	17.12	17.40	1109198
2017-06-29	17.34	17.34	17.10	17.19	1263052
2017-06-30	17.24	17.32	17.12	17.26	973048
2017-07-03	17.30	17.30	17.21	17.21	405482
2017-07-05	17.21	17.26	17.02	17.22	1276872
2017-07-06	17.17	17.39	17.13	17.30	1382464
2017-07-07	17.31	17.36	17.16	17.33	872268
2017-07-10	17.34	17.44	17.30	17.33	933404
2017-07-11	17.30	17.32	17.11	17.22	833502
2017-07-12	17.31	17.76	17.27	17.58	1513072
2017-07-13	17.54	17.55	17.40	17.48	1017364
2017-07-14	17.53	17.68	17.52	17.67	611120
2017-07-17	17.70	17.77	17.57	17.63	847944
2017-07-18	17.69	17.74	17.56	17.67	965864
2017-07-19	17.75	17.86	17.71	17.82	646388
2017-07-20	17.82	18.03	17.78	17.96	1055882
2017-07-21	17.99	18.04	17.80	18.02	837452
2017-07-24	18.04	18.06	17.88	18.02	849190
2017-07-25	18.03	18.09	17.93	18.02	638764
2017-07-26	18.02	18.15	17.97	18.05	957886
2017-07-27	18.04	18.13	17.93	18.09	963460
2017-07-28	18.15	18.18	18.05	18.16	595728
2017-07-31	18.20	18.20	18.01	18.07	961266
2017-08-01	18.10	18.39	17.95	18.23	1311356
2017-08-02	18.19	18.33	18.19	18.27	816294
2017-08-03	18.25	18.29	18.16	18.19	1110778
2017-08-04	18.19	18.22	18.10	18.14	714514
2017-08-07	18.16	18.22	18.13	18.21	383472
2017-08-08	18.10	18.15	18.05	18.12	780692
2017-08-09	18.01	18.08	17.98	18.02	659882
2017-08-10	18.02	18.02	17.78	17.84	877536
2017-08-11	17.62	17.75	17.44	17.69	1681758
2017-08-14	17.70	17.89	17.69	17.82	1213012
2017-08-15	17.86	17.86	17.73	17.76	427180
2017-08-16	17.80	17.85	17.66	17.78	939548
2017-08-17	17.77	17.80	17.65	17.67	704842
2017-08-18	17.77	17.78	17.64	17.69	674838
2017-08-21	17.67	17.84	17.65	17.80	756038
2017-08-22	17.86	17.86	17.69	17.72	477156
2017-08-23	17.67	17.84	17.67	17.82	520480
2017-08-24	17.82	17.89	17.78	17.86	443274
2017-08-25	17.91	17.95	17.83	17.87	693120
2017-08-28	17.93	17.99	17.88	17.94	611932
2017-08-29	17.88	18.05	17.82	18.00	1246072
2017-08-30	17.94	17.98	17.82	17.87	991544
2017-08-31	17.96	18.15	17.91	18.09	834102
2017-09-01	18.18	18.22	18.12	18.17	565540
2017-09-05	18.19	18.22	18.10	18.11	788554
2017-09-06	18.13	18.47	18.08	18.05	853738
2017-09-07	18.13	18.15	17.97	17.98	770972
2017-09-08	18.00	18.04	17.82	17.93	954274
2017-09-11	17.95	18.10	17.91	18.05	918242
2017-09-12	18.06	18.22	18.01	18.08	694398
2017-09-13	18.09	18.09	17.98	17.99	736756
2017-09-14	17.96	18.11	17.89	18.08	684960
2017-09-15	18.14	18.24	18.07	18.18	828690
2017-09-18	18.19	18.28	18.03	18.11	677580
2017-09-19	18.14	18.21	18.07	18.18	834556
2017-09-20	18.19	18.28	18.01	18.12	662256
2017-09-21	18.09	18.11	18.01	18.08	525862
2017-09-22	18.11	18.17	17.95	17.97	660132
2017-09-25	18.00	18.05	17.87	17.93	649428
2017-09-26	17.97	18.00	17.86	17.94	584454
2017-09-27	17.95	18.17	17.95	18.01	929242
2017-09-28	17.98	18.22	17.93	18.11	630780
2017-09-29	18.12	18.12	17.91	17.99	787948
2017-10-02	17.97	18.06	17.94	17.94	742694
2017-10-03	17.94	18.03	17.91	18.01	629254
2017-10-04	18.06	18.06	17.93	18.02	528876
2017-10-05	17.96	17.97	17.80	17.82	563806
2017-10-06	17.82	17.92	17.74	17.90	540802
2017-10-09	17.95	17.95	17.89	17.94	6121054
2017-10-10	17.98	18.05	17.92	17.96	795546
2017-10-11	17.98	18.07	17.95	18.07	571408
2017-10-12	18.01	18.01	17.92	17.97	902102
2017-10-13	18.02	18.06	17.98	18.02	776312
2017-10-16	17.96	18.01	17.93	17.97	427180
2017-10-17	17.97	18.04	17.93	18.02	595232
2017-10-18	18.04	18.09	17.99	18.07	550272
2017-10-19	18.06	18.09	17.94	18.00	743164
2017-10-20	17.88	18.01	17.75	17.84	1030326
2017-10-23	17.85	18.00	17.83	17.94	673610
2017-10-24	17.98	18.06	17.92	18.02	731048
2017-10-25	18.24	18.48	18.10	18.41	2021842
2017-10-26	18.41	18.63	18.29	18.32	1020684
2017-10-27	18.29	18.35	18.13	18.19	800742
2017-10-30	18.20	18.28	18.19	18.26	699038
2017-10-31	18.23	18.23	18.08	18.11	1278304
2017-11-01	18.07	18.26	18.06	18.21	1145058
2017-11-02	18.28	18.31	18.12	18.17	872686
2017-11-03	18.24	18.28	18.13	18.21	741856
2017-11-06	18.20	18.34	18.11	18.30	615282
2017-11-07	18.26	18.40	18.22	18.39	945610
2017-11-08	18.43	18.62	18.38	18.55	1500396
2017-11-09	18.34	18.82	18.20	18.74	1449454
2017-11-10	18.88	19.24	18.73	19.13	2176158
2017-11-13	19.09	19.16	18.95	19.03	955784
2017-11-14	19.01	19.06	18.91	18.98	902738
2017-11-15	18.94	18.96	18.78	18.81	863360
2017-11-16	18.86	18.91	18.83	18.86	1299994
2017-11-17	18.85	19.02	18.80	18.99	635734
2017-11-20	19.01	19.09	19.00	19.03	705344
2017-11-21	19.03	19.14	19.03	19.06	619468
2017-11-22	19.12	19.14	18.93	19.06	837926
2017-11-24	19.14	19.17	19.08	19.13	328706
2017-11-27	19.21	19.25	19.10	19.11	615726
2017-11-28	19.09	19.11	18.92	18.94	694634
2017-11-29	18.97	19.00	18.64	18.69	994128
2017-11-30	18.67	18.72	18.45	18.48	1024320
2017-12-01	18.70	18.89	18.60	18.79	900978
2017-12-04	18.86	18.94	18.75	18.83	901570
2017-12-05	18.89	18.95	18.77	18.78	700482
2017-12-06	18.78	18.95	18.78	18.82	783550
2017-12-07	18.80	18.98	18.77	18.69	884554
2017-12-08	18.62	18.75	18.57	18.70	579604
2017-12-11	18.72	18.86	18.67	18.83	563328
2017-12-12	18.83	18.89	18.78	18.83	662310
2017-12-13	18.86	19.02	18.83	18.95	608584
2017-12-14	18.91	18.94	18.74	18.81	711734
2017-12-15	18.81	18.83	18.60	18.64	880398
2017-12-18	18.70	18.82	18.69	18.72	840668
2017-12-19	18.73	18.77	18.60	18.65	640092
2017-12-20	18.68	18.69	18.38	18.55	678994
2017-12-21	18.63	18.84	18.57	18.67	525020
2017-12-22	18.65	18.76	18.57	18.75	535872
2017-12-26	18.81	18.96	18.81	18.87	206742
2017-12-27	18.93	18.93	18.77	18.83	405018
2017-12-28	18.86	18.95	18.75	18.93	670934
2017-12-29	18.95	19.01	18.83	18.94	525076
2018-01-02	18.96	18.99	18.82	18.92	557648
2018-01-03	18.90	19.00	18.81	18.93	933154
2018-01-04	18.86	19.00	18.86	18.93	861436
2018-01-05	19.07	19.10	18.95	19.01	895396
2018-01-08	18.89	18.94	18.79	18.91	888524
2018-01-09	18.90	18.90	18.65	18.68	784546
2018-01-10	18.58	18.65	18.48	18.55	811880
2018-01-11	18.61	18.72	18.55	18.67	816838
2018-01-12	18.69	18.92	18.63	18.86	1045488
2018-01-16	18.93	18.96	18.86	18.88	587336
2018-01-17	18.91	19.10	18.74	18.93	787664
2018-01-18	18.93	18.94	18.83	18.84	471270
2018-01-19	18.86	18.98	18.73	18.77	620982
2018-01-22	18.82	18.91	18.76	18.85	578526
2018-01-23	18.81	18.83	18.63	18.70	786974
2018-01-24	18.79	18.80	18.55	18.73	846722
2018-01-25	18.77	18.80	18.57	18.65	691310
2018-01-26	18.67	18.85	18.67	18.84	473740
2018-01-29	18.80	18.80	18.61	18.61	704948
2018-01-30	18.62	18.64	18.50	18.61	876762
2018-01-31	18.72	18.88	18.71	18.84	784380
2018-02-01	18.76	18.77	18.54	18.55	960000
2018-02-02	18.64	18.64	18.26	18.34	1013774
2018-02-05	18.23	18.36	18.10	18.11	1245866
2018-02-06	17.93	18.33	17.77	18.20	1303008
2018-02-07	18.15	18.26	17.92	18.00	1088164
2018-02-08	17.94	18.18	17.83	17.83	985298
2018-02-09	17.85	17.91	17.53	17.82	966074
2018-02-12	17.86	18.05	17.69	17.95	1183834
2018-02-13	17.94	17.99	17.75	17.77	1149346
2018-02-14	17.70	17.77	17.53	17.73	886764
2018-02-15	17.76	18.11	17.69	18.10	869018
2018-02-16	18.06	18.25	18.02	18.08	773644
2018-02-20	17.95	18.07	17.87	18.01	899338
2018-02-21	18.01	18.36	17.98	18.29	1247028
2018-02-22	18.27	18.35	18.09	18.16	879562
2018-02-23	18.25	18.44	18.21	18.39	468364
2018-02-26	18.37	18.44	18.32	18.44	605524
2018-02-27	18.32	18.44	18.27	18.32	612852
2018-02-28	18.34	18.36	18.05	18.05	885964
2018-03-01	18.02	18.08	17.88	18.03	788566
2018-03-02	17.93	18.14	17.90	18.13	768824
2018-03-05	17.92	18.20	17.91	18.09	1118618
2018-03-06	18.26	18.27	18.13	18.26	835206
2018-03-07	18.19	18.37	18.15	18.10	1569238
2018-03-08	18.12	18.19	18.01	18.10	861188
2018-03-09	18.16	18.24	18.09	18.24	512914
2018-03-12	18.24	18.24	18.11	18.16	864546
2018-03-13	18.17	18.21	17.94	17.95	862720
2018-03-14	18.03	18.03	17.90	17.96	707562
2018-03-15	17.95	18.08	17.89	17.94	808706
2018-03-16	17.95	18.06	17.71	17.74	1749352
2018-03-19	17.72	17.76	17.57	17.69	955282
2018-03-20	17.68	17.74	17.58	17.70	1245194
2018-03-21	17.79	17.88	17.72	17.77	839668
2018-03-22	17.66	17.70	17.48	17.52	1177422
2018-03-23	17.58	17.67	17.31	17.31	902320
2018-03-26	17.38	17.39	17.14	17.24	870830
2018-03-27	17.24	17.45	17.21	17.29	842270
2018-03-28	17.28	17.49	17.26	17.40	994674
2018-03-29	17.45	17.59	17.34	17.58	622778
2018-04-02	17.59	17.59	17.33	17.37	670116
2018-04-03	17.43	17.50	17.30	17.35	680126
2018-04-04	17.29	17.52	17.19	17.49	728850
2018-04-05	17.47	17.76	17.41	17.72	945944
2018-04-06	17.72	17.87	17.56	17.61	1117142
2018-04-09	17.63	17.79	17.57	17.72	727470
2018-04-10	17.88	17.91	17.70	17.82	642546
2018-04-11	17.74	17.93	17.74	17.89	642846
2018-04-12	17.85	17.92	17.68	17.70	685362
2018-04-13	17.70	17.74	17.56	17.63	586500
2018-04-16	17.64	17.79	17.62	17.73	448846
2018-04-17	17.76	17.84	17.72	17.79	380260
2018-04-18	17.76	17.90	17.73	17.80	468152
2018-04-19	17.80	17.80	17.65	17.66	490264
2018-04-20	17.60	17.87	17.54	17.69	849986
2018-04-23	17.65	17.71	17.58	17.61	361428
2018-04-24	17.63	17.73	17.49	17.54	639760
2018-04-25	17.48	17.72	17.47	17.69	741598
2018-04-26	17.78	17.95	17.68	17.83	621074
2018-04-27	17.88	17.99	17.84	17.90	555240
2018-04-30	18.12	18.12	17.90	17.90	588118
2018-05-01	17.84	17.98	17.78	17.95	646076
2018-05-02	17.98	18.03	17.80	17.86	447170
2018-05-03	17.78	17.88	17.72	17.83	478460
2018-05-04	17.72	18.01	17.72	17.94	402102
2018-05-07	17.97	18.04	17.83	17.86	479316
2018-05-08	17.77	17.86	17.61	17.74	494918
2018-05-09	17.80	17.90	17.62	17.88	652112
2018-05-10	17.90	18.01	17.64	17.90	831892
2018-05-11	17.79	17.98	17.73	17.87	588124
2018-05-14	17.91	17.99	17.77	17.81	577902
2018-05-15	17.69	17.78	17.53	17.77	560256
2018-05-16	17.79	17.88	17.72	17.86	468064
2018-05-17	17.86	17.86	17.78	17.83	477484
2018-05-18	17.78	17.80	17.67	17.75	1116602
2018-05-21	17.83	17.84	17.69	17.83	457578
2018-05-22	17.90	17.96	17.68	17.75	549504
2018-05-23	17.69	17.76	17.62	17.71	504052
2018-05-24	17.68	17.73	17.58	17.63	912122
2018-05-25	17.56	17.67	17.50	17.65	1017156
2018-05-29	17.58	17.70	17.47	17.57	975722
2018-05-30	17.66	17.75	17.55	17.69	563386
2018-05-31	17.65	17.67	17.49	17.59	868578
2018-06-01	17.58	17.66	17.53	17.57	481894
2018-06-04	17.63	17.74	17.62	17.66	570426
2018-06-05	17.64	17.74	17.60	17.73	660092
2018-06-06	17.78	17.92	17.77	17.62	968664
2018-06-07	17.63	17.70	17.57	17.62	591678
2018-06-08	17.59	17.70	17.58	17.69	349232
2018-06-11	17.63	17.68	17.59	17.66	457246
2018-06-12	17.68	17.73	17.62	17.65	513940
2018-06-13	17.66	17.74	17.61	17.67	432950
2018-06-14	17.73	17.73	17.60	17.65	445124
2018-06-15	17.61	17.64	17.49	17.61	753698
2018-06-18	17.55	17.63	17.46	17.55	588790
2018-06-19	17.43	17.54	17.40	17.45	535000
2018-06-20	17.52	17.59	17.46	17.48	533716
2018-06-21	17.48	17.48	17.34	17.41	504352
2018-06-22	17.47	17.63	17.40	17.62	555618
2018-06-25	17.56	17.56	17.30	17.40	724828
2018-06-26	17.46	17.69	17.37	17.62	855574
2018-06-27	17.66	17.74	17.57	17.58	787434
2018-06-28	17.63	17.66	17.47	17.60	670386
2018-06-29	17.72	17.80	17.62	17.76	2100184
2018-07-02	17.74	17.75	17.62	17.68	432896
2018-07-03	17.78	17.85	17.64	17.69	426766
2018-07-05	17.79	17.79	17.60	17.71	872794
2018-07-06	17.71	18.05	17.68	18.00	599078
2018-07-09	18.04	18.04	17.88	17.95	577528
2018-07-10	17.94	18.14	17.90	18.10	564042
2018-07-11	18.06	18.18	17.95	17.96	696078
2018-07-12	17.99	18.26	17.99	18.24	442354
2018-07-13	18.18	18.27	18.13	18.24	488768
2018-07-16	18.25	18.36	18.24	18.33	372328
2018-07-17	18.29	18.35	18.23	18.26	559966
2018-07-18	18.23	18.26	18.14	18.16	433676
2018-07-19	18.03	18.13	17.99	18.08	605902
2018-07-20	18.20	18.27	18.14	18.17	522556
2018-07-23	18.17	18.17	17.99	18.07	425028
2018-07-24	18.10	18.10	17.99	18.01	452104
2018-07-25	18.09	18.10	17.94	18.03	581326
2018-07-26	18.04	18.05	17.96	18.00	763132
2018-07-27	18.05	18.09	17.96	18.06	759204
2018-07-30	18.16	18.21	18.11	18.14	441156
2018-07-31	18.19	18.39	18.13	18.25	658152
2018-08-01	18.23	18.39	18.22	18.34	654426
2018-08-02	18.32	18.32	18.09	18.23	564620
2018-08-03	18.30	18.30	17.92	18.16	686464
2018-08-06	18.29	18.36	18.09	18.32	572824
2018-08-07	18.32	18.32	18.11	18.14	750156
2018-08-08	18.13	18.26	18.04	18.24	923692
2018-08-09	18.25	18.37	18.21	18.28	667316
2018-08-10	18.23	18.23	17.97	18.03	591220
2018-08-13	18.00	18.19	18.00	18.12	490490
2018-08-14	18.25	18.43	18.21	18.42	837160
2018-08-15	18.32	18.39	18.17	18.36	651620
2018-08-16	18.40	18.61	18.40	18.44	733674
2018-08-17	18.52	18.82	18.47	18.73	807730
2018-08-20	18.72	18.78	18.54	18.66	530922
2018-08-21	18.66	18.77	18.63	18.65	572574
2018-08-22	18.62	18.74	18.56	18.61	603766
2018-08-23	18.53	18.64	18.53	18.60	590220
2018-08-24	18.68	18.70	18.56	18.61	574434
2018-08-27	18.56	18.75	18.56	18.72	560640
2018-08-28	18.78	18.84	18.58	18.67	638028
2018-08-29	18.68	18.85	18.58	18.78	798660
2018-08-30	18.69	18.81	18.67	18.71	540062
2018-08-31	18.60	18.68	18.43	18.52	931334
2018-09-04	18.35	18.42	18.26	18.27	782610
2018-09-05	18.26	18.53	18.23	18.50	843900
2018-09-06	18.48	18.68	18.43	18.47	886634
2018-09-07	18.39	18.48	18.27	18.35	684320
2018-09-10	18.39	18.44	18.32	18.36	768338
2018-09-11	18.38	18.52	18.33	18.49	615154
2018-09-12	18.55	18.65	18.49	18.53	821964
2018-09-13	18.55	18.73	18.49	18.64	656068
2018-09-14	18.64	18.64	18.47	18.52	468406
2018-09-17	18.55	18.73	18.55	18.58	496638
2018-09-18	18.57	18.65	18.53	18.61	651592
2018-09-19	18.61	18.66	18.30	18.31	864968
2018-09-20	18.41	18.50	18.30	18.41	985654
2018-09-21	18.43	18.45	18.32	18.39	954982
2018-09-24	18.41	18.42	18.13	18.19	583196
2018-09-25	18.22	18.22	18.07	18.11	666970
2018-09-26	18.13	18.45	18.13	18.35	972284
2018-09-27	18.34	18.54	18.34	18.45	1263692
2018-09-28	18.47	18.51	18.31	18.42	894152
2018-10-01	18.52	18.62	18.28	18.32	929154
2018-10-02	18.28	18.34	18.08	18.20	934242
2018-10-03	18.24	18.24	17.94	17.95	920502
2018-10-04	17.93	17.94	17.77	17.82	1132342
2018-10-05	17.84	17.90	17.74	17.81	744064
2018-10-08	17.80	17.80	17.60	17.65	625002
2018-10-09	17.61	17.71	17.49	17.54	1334580
2018-10-10	17.38	17.38	17.13	17.13	1301612
2018-10-11	17.10	17.12	16.94	16.98	1119018
2018-10-12	17.09	17.15	16.82	16.99	969618
2018-10-15	17.02	17.24	17.01	17.15	646080
2018-10-16	17.27	17.46	17.16	17.42	796130
2018-10-17	17.35	17.43	17.20	17.39	741876
2018-10-18	17.36	17.43	17.20	17.29	676132
2018-10-19	17.34	17.53	17.28	17.42	913554
2018-10-22	17.46	17.50	17.28	17.36	517268
2018-10-23	17.25	17.48	17.20	17.44	1022820
2018-10-24	17.43	17.57	17.38	17.43	1085766
2018-10-25	17.42	17.47	17.33	17.37	1060950
2018-10-26	17.24	17.33	17.00	17.13	935530
2018-10-29	17.25	17.33	16.96	17.04	749714
2018-10-30	17.03	17.21	17.00	17.15	759604
2018-10-31	17.20	17.26	17.07	17.11	843560
2018-11-01	17.24	17.39	17.17	17.31	1080362
2018-11-02	17.36	17.36	17.09	17.12	864106
2018-11-05	17.15	17.22	17.08	17.09	660810
2018-11-06	17.06	17.09	16.93	17.03	764060
2018-11-07	17.10	17.26	17.05	17.16	960830
2018-11-08	17.45	17.53	17.23	17.44	741868
2018-11-09	17.39	17.67	17.30	17.37	851852
2018-11-12	17.40	17.60	17.35	17.43	659990
2018-11-13	17.49	17.52	17.33	17.46	759208
2018-11-14	17.51	17.57	17.44	17.52	689140
2018-11-15	17.47	17.60	17.47	17.55	647122
2018-11-16	17.59	17.79	17.49	17.74	865810
2018-11-19	17.73	17.89	17.70	17.85	929950
2018-11-20	17.83	17.92	17.53	17.59	807204
2018-11-21	17.64	17.86	17.59	17.79	538784
2018-11-23	17.82	17.94	17.80	17.85	328700
2018-11-26	17.96	18.08	17.93	17.96	746552
2018-11-27	17.93	18.01	17.82	17.88	531558
2018-11-28	17.85	17.91	17.74	17.88	637658
2018-11-29	17.85	18.03	17.80	17.90	708318
2018-11-30	17.93	18.00	17.85	17.95	877222
2018-12-03	18.08	18.13	17.88	18.03	655104
2018-12-04	18.02	18.25	17.90	17.99	685346
2018-12-06	17.84	17.96	17.60	17.95	868254
2018-12-07	17.99	18.23	17.90	17.75	838412
2018-12-10	17.70	17.70	17.30	17.46	856300
2018-12-11	17.53	17.65	17.46	17.49	966150
2018-12-12	17.60	17.65	17.54	17.57	684592
2018-12-13	17.50	17.63	17.42	17.50	641508
2018-12-14	17.40	17.48	17.31	17.42	551958
2018-12-17	17.38	17.44	17.08	17.13	1391124
2018-12-18	17.10	17.21	16.94	16.99	869620
2018-12-19	17.06	17.25	16.86	16.94	1043396
2018-12-20	16.92	17.00	16.66	16.91	1158036
2018-12-21	16.88	16.98	16.45	16.48	1330130
2018-12-24	16.41	16.49	16.30	16.34	639484
2018-12-26	16.32	16.62	16.23	16.62	902060
2018-12-27	16.33	16.52	16.26	16.52	851982
2018-12-28	16.53	16.66	16.52	16.55	841820
2018-12-31	16.65	16.70	16.47	16.57	892712
2019-01-02	16.52	16.64	16.35	16.62	587134
2019-01-03	16.67	16.79	16.55	16.65	1042454
2019-01-04	16.83	16.89	16.67	16.69	629898
2019-01-07	16.74	16.88	16.68	16.85	854380
2019-01-08	16.89	16.95	16.79	16.90	988236
2019-01-09	16.94	17.10	16.83	17.09	1040368
2019-01-10	17.06	17.17	16.93	17.12	539910
2019-01-11	17.12	17.27	17.03	17.14	1163820
2019-01-14	17.14	17.33	17.12	17.19	755942
2019-01-15	17.22	17.25	17.11	17.19	653384
2019-01-16	17.20	17.26	17.12	17.17	550656
2019-01-17	17.13	17.30	17.08	17.30	660780
2019-01-18	17.36	17.43	17.29	17.41	565044
2019-01-22	17.21	17.30	17.14	17.21	749334
2019-01-23	17.25	17.35	17.25	17.28	647236
2019-01-24	17.27	17.45	17.24	17.32	875128
2019-01-25	17.38	17.46	17.31	17.46	662246
2019-01-28	17.41	17.53	17.37	17.50	805652
2019-01-29	17.50	17.50	17.30	17.37	873330
2019-01-30	17.37	17.56	17.34	17.54	711654
2019-01-31	17.53	17.55	17.43	17.52	1119764
2019-02-01	17.55	17.74	17.52	17.71	789790
2019-02-04	17.63	17.72	17.60	17.72	582154
2019-02-05	17.80	17.88	17.77	17.84	613934
2019-02-06	17.82	17.82	17.63	17.72	1159718
2019-02-07	17.68	17.74	17.60	17.73	924884
2019-02-08	17.71	17.79	17.68	17.79	608902
2019-02-11	17.75	17.81	17.41	17.47	927400
2019-02-12	17.52	17.73	17.48	17.68	778950
2019-02-13	17.70	17.73	17.60	17.70	767758
2019-02-14	17.65	17.79	17.57	17.64	772656
2019-02-15	17.70	17.84	17.57	17.80	1040926
2019-02-19	17.78	17.90	17.71	17.87	841222
2019-02-20	17.84	17.90	17.77	17.84	1312312
2019-02-21	17.87	17.98	17.76	17.90	928970
2019-02-22	17.97	18.04	17.90	18.01	775368
2019-02-25	18.04	18.13	17.99	18.11	920160
2019-02-26	18.03	18.30	18.03	18.21	767652
2019-02-27	18.23	18.26	18.12	18.22	691644
2019-02-28	18.18	18.28	18.15	18.16	920872
2019-03-01	18.14	18.16	17.68	17.70	1275180
2019-03-04	17.75	17.79	17.63	17.74	961038
2019-03-05	17.73	17.79	17.65	17.67	687376
2019-03-06	17.65	17.68	17.53	17.65	687128
2019-03-07	17.72	17.83	17.65	17.48	839844
2019-03-08	17.50	17.73	17.50	17.69	799802
2019-03-11	17.66	17.86	17.66	17.84	832272
2019-03-12	17.84	17.87	17.76	17.85	622698
2019-03-13	17.87	18.01	17.87	17.98	582132
2019-03-14	17.94	18.00	17.87	17.91	747790
2019-03-15	18.00	18.08	17.93	18.04	663742
2019-03-18	18.04	18.17	17.97	18.16	1265358
2019-03-19	18.22	18.27	18.12	18.15	510966
2019-03-20	18.14	18.24	18.07	18.15	498686
2019-03-21	18.11	18.19	18.04	18.19	710812
2019-03-22	18.13	18.24	18.08	18.17	589836
2019-03-25	18.15	18.22	18.11	18.17	1000346
2019-03-26	18.21	18.32	18.20	18.24	440320
2019-03-27	18.27	18.35	18.21	18.31	693440
2019-03-28	18.35	18.56	18.32	18.47	1001480
2019-03-29	18.68	18.68	18.38	18.52	1236410
2019-04-01	18.59	18.59	18.40	18.53	724334
2019-04-02	18.52	18.62	18.44	18.62	581230
2019-04-03	18.64	18.70	18.59	18.64	548516
2019-04-04	18.64	18.65	18.55	18.60	492072
2019-04-05	18.57	18.60	18.46	18.52	598136
2019-04-08	18.54	18.68	18.48	18.64	748696
2019-04-09	18.60	18.62	18.52	18.57	969780
2019-04-10	18.58	18.71	18.57	18.69	387706
2019-04-11	18.66	18.80	18.60	18.65	627162
2019-04-12	18.68	18.77	18.57	18.76	672712
2019-04-15	18.75	18.86	18.75	18.82	410230
2019-04-16	18.77	18.92	18.77	18.83	447458
2019-04-17	18.89	18.89	18.68	18.72	557390
2019-04-18	18.66	18.66	18.35	18.66	783230
2019-04-22	18.68	18.69	18.50	18.51	494224
2019-04-23	18.50	18.50	18.28	18.36	862174
2019-04-24	18.34	18.43	18.26	18.36	779728
2019-04-25	18.40	18.40	18.24	18.30	743430
2019-04-26	18.30	18.39	18.30	18.34	2562546
2019-04-29	18.38	18.39	18.27	18.28	562078
2019-04-30	18.32	18.45	18.19	18.42	562706
2019-05-01	18.42	18.45	18.30	18.30	532650
2019-05-02	18.28	18.39	18.21	18.34	588244
2019-05-03	18.33	18.48	18.33	18.45	431698
2019-05-06	18.37	18.45	18.29	18.40	627402
2019-05-07	18.30	18.42	18.26	18.34	881394
2019-05-08	18.36	18.54	18.29	18.30	1165626
2019-05-09	18.32	18.32	17.91	18.17	851310
2019-05-10	18.15	18.43	18.06	18.32	814704
2019-05-13	18.23	18.26	18.09	18.25	731244
2019-05-14	18.22	18.29	18.16	18.26	649410
2019-05-15	18.25	18.37	18.23	18.27	572962
2019-05-16	18.31	18.50	18.31	18.40	617916
2019-05-17	18.37	18.41	18.26	18.33	704180
2019-05-20	18.35	18.38	18.24	18.25	332520
2019-05-21	18.36	18.60	18.36	18.60	1057114
2019-05-22	18.54	18.63	18.49	18.56	746298
2019-05-23	18.47	18.83	18.42	18.74	860556
2019-05-24	18.77	18.85	18.67	18.72	541682
2019-05-28	18.76	18.85	18.68	18.68	786776
2019-05-29	18.69	18.72	18.51	18.55	901162
2019-05-30	18.57	18.61	18.44	18.55	863304
2019-05-31	18.41	18.49	18.39	18.45	745768
2019-06-03	18.46	18.72	18.45	18.68	740358
2019-06-04	18.78	18.82	18.68	18.80	958702
2019-06-05	18.91	19.05	18.88	18.91	1025242
2019-06-06	19.01	19.15	19.00	18.85	992082
2019-06-07	19.03	19.09	18.82	18.84	999812
2019-06-10	18.85	18.91	18.76	18.90	709588
2019-06-11	18.89	18.95	18.78	18.82	753812
2019-06-12	18.84	18.90	18.78	18.81	951124
2019-06-13	19.16	19.16	18.25	18.29	1989736
2019-06-14	18.25	18.25	17.96	18.11	1495062
2019-06-17	18.11	18.13	17.82	17.95	907498
2019-06-18	18.02	18.27	18.02	18.20	778902
2019-06-19	18.23	18.36	18.22	18.35	704332
2019-06-20	18.47	18.49	18.24	18.39	697886
2019-06-21	18.33	18.38	18.26	18.27	713726
2019-06-24	18.31	18.46	18.31	18.36	1343320
2019-06-25	18.40	18.42	18.30	18.35	1331122
2019-06-26	18.41	18.41	18.30	18.34	815310
2019-06-27	18.35	18.50	18.28	18.45	743230
2019-06-28	18.46	18.56	18.40	18.46	853008
2019-07-01	18.49	18.54	18.41	18.49	385160
2019-07-02	18.57	18.70	18.44	18.68	680124
2019-07-03	18.75	18.88	18.65	18.66	770382
2019-07-05	18.63	18.79	18.51	18.78	1057942
2019-07-08	18.73	18.75	18.58	18.61	638310
2019-07-09	18.56	18.71	18.52	18.68	658574
2019-07-10	18.74	18.84	18.57	18.65	686380
2019-07-11	18.66	18.80	18.64	18.74	1031970
2019-07-12	18.78	18.84	18.64	18.72	701260
2019-07-15	18.72	18.78	18.67	18.71	295764
2019-07-16	18.72	18.72	18.40	18.47	897356
2019-07-17	18.51	18.63	18.51	18.62	667540
2019-07-18	18.58	18.63	18.49	18.57	571666
2019-07-19	18.58	18.62	18.46	18.46	884848
2019-07-22	18.45	18.48	18.25	18.25	811794
2019-07-23	18.25	18.28	18.10	18.28	831778
2019-07-24	18.29	18.31	18.17	18.21	740066
2019-07-25	18.26	18.26	17.99	18.02	842394
2019-07-26	18.04	18.06	17.89	18.03	676956
2019-07-29	18.06	18.20	18.03	18.14	676406
2019-07-30	18.10	18.10	17.91	17.97	955302
2019-07-31	17.98	18.04	17.82	17.96	806446
2019-08-01	17.94	18.22	17.89	18.09	990998
2019-08-02	18.09	18.21	17.98	18.08	705766
2019-08-05	17.88	18.00	17.79	17.84	685480
2019-08-06	17.96	18.01	17.67	17.78	858490
2019-08-07	17.67	17.99	17.62	17.92	725108
2019-08-08	17.94	18.11	17.89	18.02	589200
2019-08-09	17.97	18.07	17.91	18.00	528466
2019-08-12	17.99	18.10	17.88	17.90	578264
2019-08-13	17.89	18.13	17.87	18.05	697932
2019-08-14	17.88	17.94	17.79	17.84	807518
2019-08-15	17.81	17.99	17.79	17.97	876890
2019-08-16	18.07	18.13	18.00	18.10	736294
2019-08-19	18.10	18.19	18.01	18.16	630266
2019-08-20	18.13	18.15	17.90	17.91	670094
2019-08-21	18.00	18.05	17.87	17.94	588758
2019-08-22	17.96	17.96	17.79	17.86	721300
2019-08-23	17.87	17.89	17.68	17.77	826180
2019-08-26	17.82	17.82	17.65	17.77	1004450
2019-08-27	17.80	17.87	17.63	17.63	1098552
2019-08-28	17.63	17.86	17.59	17.81	1295538
2019-08-29	17.81	18.12	17.81	18.08	1429284
2019-08-30	18.12	18.27	18.10	18.13	1283968
2019-09-03	18.04	18.27	18.04	18.24	1747286
2019-09-04	18.28	18.45	18.28	18.39	903102
2019-09-05	18.47	18.56	18.33	18.38	946072
2019-09-06	18.42	18.58	18.42	18.55	945576
2019-09-09	18.40	18.42	18.25	18.32	900884
2019-09-10	18.32	18.37	18.26	18.33	734310
2019-09-11	18.35	18.35	18.23	18.25	863042
2019-09-12	18.25	18.42	18.14	18.35	1045612
2019-09-13	18.31	18.37	18.17	18.22	824108
2019-09-16	18.15	18.20	18.08	18.15	693306
2019-09-17	18.10	18.43	18.10	18.36	772660
2019-09-18	18.36	18.47	18.32	18.41	509706
2019-09-19	18.43	18.50	18.37	18.38	466908
2019-09-20	18.42	18.51	18.36	18.48	859902
2019-09-23	18.49	18.49	18.25	18.27	640434
2019-09-24	18.28	18.32	18.16	18.22	644024
2019-09-25	18.17	18.22	18.00	18.00	834564
2019-09-26	17.98	18.05	17.87	17.87	732244
2019-09-27	17.94	17.94	17.56	17.68	1168466
2019-09-30	17.79	17.95	17.75	17.81	1382268
2019-10-01	17.80	18.05	17.80	17.95	1138952
2019-10-02	17.95	17.95	17.60	17.73	1394258
2019-10-03	17.75	17.88	17.70	17.81	1025254
2019-10-04	17.85	17.88	17.74	17.88	643042
2019-10-07	17.85	17.94	17.83	17.88	538172
2019-10-08	17.84	17.86	17.72	17.73	749820
2019-10-09	17.73	17.88	17.70	17.83	946128
2019-10-10	17.85	18.08	17.85	17.95	683750
2019-10-11	18.08	18.20	18.04	18.06	673438
2019-10-14	18.03	18.03	17.92	17.96	269094
2019-10-15	17.97	18.09	17.93	18.04	587550
2019-10-16	18.03	18.15	18.00	18.10	442444
2019-10-17	18.13	18.24	18.07	18.11	437768
2019-10-18	18.13	18.23	18.10	18.17	530242
2019-10-21	18.19	18.37	18.19	18.32	932156
2019-10-22	18.34	18.42	18.27	18.29	2695650
2019-10-23	18.15	18.16	17.49	17.52	1671764
2019-10-24	17.56	17.75	17.48	17.57	1092990
2019-10-25	17.59	17.66	17.50	17.61	1061974
2019-10-28	17.64	17.73	17.60	17.61	706424
2019-10-29	17.58	17.75	17.58	17.66	666318
2019-10-30	17.71	17.80	17.65	17.78	614370
2019-10-31	17.84	17.85	17.74	17.79	577552
2019-11-01	17.83	17.87	17.69	17.73	702384
2019-11-04	17.76	17.79	17.67	17.69	670568
2019-11-05	17.71	17.88	17.69	17.78	836406
2019-11-06	17.84	17.97	17.74	17.95	869580
2019-11-07	18.06	18.83	18.06	18.70	1413206
2019-11-08	18.67	18.86	18.65	18.86	1050536
2019-11-11	18.77	18.84	18.74	18.81	486044
2019-11-12	18.79	18.95	18.71	18.92	762898
2019-11-13	18.92	19.11	18.81	19.05	776004
2019-11-14	19.05	19.05	18.93	18.98	527168
2019-11-15	18.98	19.10	18.98	19.09	408052
2019-11-18	19.07	19.11	18.94	19.01	763198
2019-11-19	18.97	19.02	18.76	18.82	779822
2019-11-20	18.79	18.88	18.66	18.82	645872
2019-11-21	18.84	18.87	18.73	18.78	474678
2019-11-22	18.81	18.81	18.70	18.75	2402062
2019-11-25	18.77	18.84	18.73	18.75	639674
2019-11-26	18.68	18.84	18.59	18.82	1105120
2019-11-27	18.78	18.92	18.78	18.86	1108918
2019-11-29	18.86	18.91	18.82	18.88	279258
2019-12-02	18.86	18.93	18.77	18.81	1096170
2019-12-03	18.77	18.86	18.70	18.76	674224
2019-12-04	18.87	19.02	18.80	19.00	821312
2019-12-05	19.05	19.31	19.05	19.29	1327786
2019-12-06	19.28	19.39	19.24	19.32	1172890
2019-12-09	19.34	19.45	19.30	19.19	1094292
2019-12-10	19.10	19.23	18.94	18.96	973786
2019-12-11	18.95	19.06	18.89	19.04	712224
2019-12-12	19.04	19.11	18.98	19.00	775274
2019-12-13	18.98	19.03	18.85	18.93	783190
2019-12-16	19.01	19.11	18.97	19.00	784380
2019-12-17	19.02	19.12	19.00	19.06	902764
2019-12-18	19.10	19.11	18.87	19.08	907364
2019-12-19	19.09	19.20	19.03	19.16	821342
2019-12-20	19.21	19.26	19.08	19.19	986932
2019-12-23	19.20	19.25	19.17	19.21	591212
2019-12-24	19.21	19.21	19.09	19.17	319308
2019-12-26	19.17	19.20	19.12	19.18	440078
2019-12-27	19.22	19.32	19.21	19.32	608242
2019-12-30	19.33	19.35	19.27	19.31	706838
2019-12-31	19.28	19.41	19.28	19.37	832332
2020-01-02	19.42	19.43	19.32	19.41	636052
2020-01-03	19.31	19.47	19.31	19.36	739654
2020-01-06	19.29	19.42	19.28	19.40	797672
2020-01-07	19.36	19.47	19.31	19.42	644088
2020-01-08	19.40	19.54	19.35	19.39	818898
2020-01-09	19.36	19.42	19.19	19.21	730530
2020-01-10	19.28	19.34	19.24	19.25	691694
2020-01-13	19.25	19.30	19.18	19.29	628230
2020-01-14	19.27	19.27	19.19	19.24	685800
2020-01-15	19.24	19.36	19.22	19.33	739654
2020-01-16	19.36	19.54	19.28	19.49	581214
2020-01-17	19.49	19.64	19.45	19.64	513042
2020-01-21	19.64	19.75	19.62	19.74	726376
2020-01-22	19.75	19.89	19.73	19.79	683274
2020-01-23	19.79	19.89	19.71	19.85	1044270
2020-01-24	19.88	19.96	19.86	19.91	723258
2020-01-27	19.73	20.10	19.70	20.03	905020
2020-01-28	20.01	20.34	19.99	20.33	794122
2020-01-29	20.30	20.36	20.05	20.11	1142466
2020-01-30	20.08	20.19	19.99	20.17	888328
2020-01-31	20.13	20.13	19.90	20.06	988096
2020-02-03	20.13	20.17	19.98	19.99	708256
2020-02-04	20.13	20.15	20.04	20.11	684892
2020-02-05	20.18	20.22	20.07	20.10	1156408
2020-02-06	20.14	20.36	20.14	20.34	1725872
2020-02-07	20.36	20.51	20.27	20.51	1656594
2020-02-10	20.42	20.69	20.42	20.68	1072842
2020-02-11	20.66	20.88	20.65	20.73	1102664
2020-02-12	20.78	20.91	20.72	20.89	994496
2020-02-13	20.64	20.72	20.18	20.56	1860510
2020-02-14	20.44	20.49	20.09	20.28	1632126
2020-02-18	20.28	20.46	20.11	20.42	1232558
2020-02-19	20.50	20.50	20.08	20.31	1459586
2020-02-20	19.47	19.63	19.41	19.62	2463648
2020-02-21	19.60	19.70	19.55	19.62	1085522
2020-02-24	19.32	19.51	19.28	19.35	1321996
2020-02-25	19.37	19.42	19.08	19.11	1138022
2020-02-26	19.13	19.33	18.87	18.93	1437826
2020-02-27	18.75	18.88	18.50	18.70	3020262
2020-02-28	18.41	18.48	17.87	18.14	3130544
2020-03-02	18.17	18.84	18.09	18.78	2180236
2020-03-03	18.74	19.12	18.58	18.63	2081380
2020-03-04	18.91	19.20	18.80	19.19	1194960
2020-03-05	18.99	19.27	18.55	18.76	3157224
2020-03-06	18.49	18.73	18.20	18.63	2143362
2020-03-09	17.78	18.24	17.26	17.12	2676110
2020-03-10	17.37	17.77	17.20	17.72	2541400
2020-03-11	17.50	17.64	17.03	17.20	2329970
2020-03-12	16.43	16.60	14.74	14.84	2356010
2020-03-13	15.30	16.72	15.15	16.72	1999872
2020-03-16	14.42	15.41	13.76	14.49	3186844
2020-03-17	14.62	15.76	14.62	15.53	1685820
2020-03-18	14.81	15.79	14.16	14.67	1200743
2020-03-19	14.58	15.72	14.34	15.52	1245948
2020-03-20	15.69	16.08	14.75	14.78	1168792
2020-03-23	14.52	15.07	13.63	13.69	2548082
2020-03-24	14.26	14.48	13.54	14.20	2317296
2020-03-25	14.37	15.79	14.04	15.07	2126963
2020-03-26	15.17	15.85	15.00	15.55	1781945
2020-03-27	15.20	15.68	14.91	15.17	1868936
2020-03-30	15.26	15.34	14.73	15.16	1299532
2020-03-31	15.10	15.84	14.89	15.78	2142098
2020-04-01	15.33	15.56	15.20	15.44	2253134
2020-04-02	15.40	15.95	15.31	15.86	1366422
2020-04-03	15.78	16.07	15.60	15.78	1308057
2020-04-06	16.34	16.49	16.04	16.42	1259654
2020-04-07	16.64	17.04	16.42	16.44	1140736
2020-04-08	16.29	16.53	15.94	15.99	832025
2020-04-09	16.07	16.33	15.81	15.95	1085696
2020-04-13	16.00	16.29	15.65	16.22	861159
2020-04-14	16.72	16.79	16.43	16.76	1063634
2020-04-15	16.44	16.58	16.00	16.17	1127515
2020-04-16	16.30	16.46	15.85	15.89	951393
2020-04-17	16.29	16.30	15.96	16.23	1164416
2020-04-20	16.08	16.33	15.85	15.96	1246022
2020-04-21	15.70	15.76	15.33	15.37	1734259
2020-04-22	15.70	15.89	15.37	15.82	1685596
2020-04-23	15.94	16.17	15.73	15.84	2121532
2020-04-24	15.86	16.11	15.78	16.02	1170884
2020-04-27	16.09	16.20	15.93	16.18	1075592
2020-04-28	16.42	16.43	16.16	16.29	772740
2020-04-29	16.52	16.81	16.47	16.68	2564769
2020-04-30	16.62	16.71	16.10	16.35	1730674
2020-05-01	16.20	16.21	15.93	16.00	852931
2020-05-04	15.86	16.16	15.84	16.11	1031179
2020-05-05	16.25	16.37	16.09	16.17	1117624
2020-05-06	16.15	16.32	16.07	16.12	1112055
2020-05-07	16.35	16.35	16.04	16.23	1932925
2020-05-08	16.42	16.52	16.31	16.40	868691
2020-05-11	16.30	16.57	16.24	16.53	1203727
2020-05-12	16.62	16.69	16.24	16.24	1532081
2020-05-13	16.27	16.33	15.71	15.82	1212392
2020-05-14	15.66	16.07	15.60	15.99	1101550
2020-05-15	15.99	16.16	15.79	15.96	952855
2020-05-18	16.14	16.33	16.11	16.22	909778
2020-05-19	16.33	16.44	16.12	16.26	1007041
2020-05-20	16.40	16.44	16.19	16.19	889960
2020-05-21	16.15	16.28	16.10	16.17	714274
2020-05-22	16.10	16.20	15.97	16.17	1136823
2020-05-26	16.50	16.91	16.46	16.86	1595547
2020-05-27	17.04	17.10	16.79	16.97	2033795
2020-05-28	16.96	17.26	16.92	17.18	1351767
2020-05-29	17.19	17.37	17.10	17.36	3683385
2020-06-01	17.39	17.62	17.38	17.60	1237308
2020-06-02	17.69	18.00	17.67	17.97	1205489
2020-06-03	18.09	18.23	18.02	18.19	1197392
2020-06-04	18.17	18.22	18.07	18.22	978878
2020-06-05	18.48	18.71	18.43	18.55	966776
2020-06-08	18.64	19.02	18.54	18.80	1728293
2020-06-09	18.51	18.53	17.90	18.08	1566662
2020-06-10	18.14	18.14	17.87	17.88	1306096
2020-06-11	17.56	17.60	16.89	16.91	1584483
2020-06-12	17.18	17.28	16.93	17.19	1552362
2020-06-15	16.85	17.25	16.78	17.14	1070063
2020-06-16	17.50	17.75	17.28	17.36	1193566
2020-06-17	17.41	17.48	17.07	17.09	1444291
2020-06-18	17.07	17.35	16.95	17.22	1402974
2020-06-19	17.50	17.52	17.26	17.43	1686619
2020-06-22	17.43	17.66	17.29	17.34	1274750
2020-06-23	17.43	17.51	17.12	17.13	1233719
2020-06-24	17.04	17.05	16.62	16.74	1344154
2020-06-25	16.72	16.91	16.51	16.89	1193481
2020-06-26	16.84	16.89	16.34	16.36	1121501
2020-06-29	16.41	16.77	16.41	16.62	2061964
2020-06-30	16.60	16.83	16.52	16.77	1557262
2020-07-01	16.79	16.92	16.68	16.77	464062
2020-07-02	16.95	16.98	16.67	16.70	1084231
2020-07-06	16.95	16.97	16.62	16.75	1866365
2020-07-07	16.64	16.77	16.50	16.50	547486
2020-07-08	16.53	16.63	16.44	16.62	864266
2020-07-09	16.62	16.62	16.22	16.44	1548614
2020-07-10	16.40	16.69	16.40	16.68	1310297
2020-07-13	16.73	16.91	16.66	16.69	1474064
2020-07-14	16.70	17.04	16.70	17.01	1362704
2020-07-15	17.11	17.44	17.11	17.43	1721088
2020-07-16	17.43	17.64	17.34	17.60	1275013
2020-07-17	17.62	17.70	17.47	17.57	959906
2020-07-20	17.57	17.57	17.25	17.42	1196171
2020-07-21	17.48	17.64	17.38	17.41	785822
2020-07-22	17.29	17.40	17.05	17.14	1464072
2020-07-23	17.10	17.26	17.01	17.04	1198839
2020-07-24	17.00	17.16	16.99	17.06	1041762
2020-07-27	17.05	17.28	17.05	17.25	1292252
2020-07-28	17.29	17.29	17.11	17.11	960047
2020-07-29	17.20	17.36	17.06	17.30	1356191
2020-07-30	17.10	17.37	17.01	17.34	974809
2020-07-31	17.49	17.58	17.01	17.36	1323039
2020-08-03	17.40	17.48	17.32	17.37	435924
2020-08-04	17.37	18.00	17.36	17.99	1653078
2020-08-05	18.10	18.16	17.83	17.93	751131
2020-08-06	17.85	18.15	17.85	18.05	731272
2020-08-07	17.91	18.09	17.87	18.06	699447
2020-08-10	18.06	18.16	17.93	18.12	822554
2020-08-11	18.22	18.35	18.15	18.29	919936
2020-08-12	18.39	18.64	18.31	18.37	815487
2020-08-13	18.25	18.35	18.17	18.22	1101102
2020-08-14	18.19	18.33	18.09	18.28	573768
2020-08-17	18.31	18.33	18.18	18.23	899242
2020-08-18	18.30	18.43	18.25	18.38	647257
2020-08-19	18.40	18.54	18.29	18.30	605042
2020-08-20	18.24	18.41	18.21	18.31	516928
2020-08-21	18.33	18.36	18.14	18.34	499843
2020-08-24	18.39	18.57	18.36	18.48	689435
2020-08-25	18.51	18.59	18.37	18.58	820687
2020-08-26	18.59	18.70	18.41	18.47	1723050
2020-08-27	18.50	18.79	18.47	18.64	1024656
2020-08-28	18.69	18.72	18.45	18.55	681858
2020-08-31	18.65	18.68	18.40	18.41	710614
2020-09-01	18.43	18.51	18.18	18.47	940104
2020-09-02	18.51	18.90	18.47	18.84	822898
2020-09-03	18.80	18.85	18.27	18.34	1815205
2020-09-04	18.33	18.52	18.16	18.22	1418857
2020-09-08	18.22	18.22	17.92	17.84	1353076
2020-09-09	17.99	18.22	17.94	18.11	871630
2020-09-10	18.13	18.17	17.83	17.85	1025563
2020-09-11	17.86	18.09	17.83	17.98	720308
2020-09-14	18.10	18.27	18.05	18.08	1152049
2020-09-15	18.18	18.39	18.15	18.22	1070723
2020-09-16	18.25	18.46	18.14	18.14	1369927
2020-09-17	18.01	18.22	17.98	18.16	1303423
2020-09-18	18.13	18.18	17.83	17.85	2968317
2020-09-21	17.60	17.68	17.43	17.48	1896435
2020-09-22	17.51	17.87	17.51	17.79	1040849
2020-09-23	17.85	17.94	17.54	17.60	1720646
2020-09-24	17.63	17.69	17.43	17.62	1362427
2020-09-25	17.56	17.81	17.39	17.80	1060368
2020-09-28	17.88	17.97	17.82	17.93	854456
2020-09-29	17.88	17.96	17.73	17.79	1000549
2020-09-30	17.83	17.83	17.57	17.61	1286037
2020-10-01	17.62	17.76	17.56	17.62	1325141
2020-10-02	17.62	17.83	17.54	17.77	1022828
2020-10-05	17.91	18.00	17.73	17.98	823697
2020-10-06	18.00	18.07	17.83	17.98	1268414
2020-10-07	18.05	18.10	17.92	18.06	1239763
2020-10-08	18.15	18.39	18.09	18.38	821494
2020-10-09	18.41	18.50	18.27	18.37	581305
2020-10-12	18.45	18.50	18.37	18.47	317392
2020-10-13	18.40	18.48	18.34	18.36	698958
2020-10-14	18.29	18.33	18.07	18.23	865274
2020-10-15	18.00	18.31	17.93	18.29	889242
2020-10-16	18.28	18.33	18.16	18.20	993356
2020-10-19	18.19	18.30	17.91	17.94	885387
2020-10-20	18.05	18.09	17.83	17.99	910080
2020-10-21	17.95	18.06	17.83	17.84	759697
2020-10-22	17.93	18.29	17.88	18.29	1375270
2020-10-23	18.38	18.38	18.19	18.38	864930
2020-10-26	18.18	18.21	17.87	17.95	1059948
2020-10-27	17.92	17.98	17.77	17.79	1152828
2020-10-28	17.60	17.60	17.00	17.02	2160162
2020-10-29	17.00	17.29	16.87	17.22	1298512
2020-10-30	17.12	17.16	16.94	17.11	1211095
2020-11-02	17.27	17.30	16.98	17.04	1561103
2020-11-03	17.25	17.38	17.19	17.21	1141923
2020-11-04	17.35	17.64	17.17	17.51	1308387
2020-11-05	17.63	17.84	17.61	17.66	1397507
2020-11-06	17.80	18.29	17.77	17.86	1561814
2020-11-09	18.55	18.78	18.30	18.47	2663637
2020-11-10	18.64	19.00	18.52	18.85	2308238
2020-11-11	18.92	19.18	18.89	19.09	925809
2020-11-12	19.07	19.14	18.89	19.08	2307516
2020-11-13	19.09	19.21	18.79	18.86	2398370
2020-11-16	18.99	19.12	18.84	19.03	1259042
2020-11-17	18.98	19.05	18.81	18.95	910996
2020-11-18	18.87	18.90	18.74	18.79	930250
2020-11-19	18.78	18.86	18.65	18.75	833006
2020-11-20	18.77	18.84	18.65	18.81	545666
2020-11-23	18.89	18.93	18.73	18.84	852129
2020-11-24	18.97	19.21	18.88	19.15	761207
2020-11-25	19.16	19.23	19.03	19.21	1284208
2020-11-27	19.27	19.44	19.27	19.42	430203
2020-11-30	19.45	19.55	19.21	19.32	1205562
2020-12-01	19.48	19.54	19.27	19.30	892201
2020-12-02	19.30	19.43	19.29	19.37	709949
2020-12-03	19.35	19.85	19.35	19.72	970699
2020-12-04	19.76	19.92	19.75	19.91	578452
2020-12-07	19.95	20.11	19.82	20.04	1088214
2020-12-08	20.00	20.15	19.93	19.95	1113288
2020-12-09	20.04	20.31	19.99	20.04	1575955
2020-12-10	20.06	20.14	19.81	20.06	1292411
2020-12-11	19.97	20.17	19.90	20.10	705684
2020-12-14	20.21	20.24	19.92	19.95	999886
2020-12-15	20.00	20.17	19.88	20.08	675257
2020-12-16	20.03	20.21	19.99	20.08	789340
2020-12-17	20.14	20.22	19.90	19.96	942105
2020-12-18	19.98	20.01	19.80	19.89	1165755
2020-12-21	19.75	19.78	19.38	19.70	1140899
2020-12-22	19.68	19.71	19.55	19.68	923622
2020-12-23	19.81	20.03	19.77	19.88	1325281
2020-12-24	19.95	20.00	19.83	19.96	460375
2020-12-28	20.11	20.16	19.99	20.00	560866
2020-12-29	20.00	20.19	19.91	19.93	872367
2020-12-30	19.95	19.98	19.83	19.84	828459
2020-12-31	19.80	19.92	19.75	19.80	814603
2021-01-04	19.95	19.95	19.76	19.91	1214676
2021-01-05	19.91	20.34	19.91	20.31	1157879
2021-01-06	20.33	20.88	20.29	20.76	2137680
2021-01-07	20.77	20.79	20.58	20.74	1037993
2021-01-08	20.89	21.04	20.81	20.92	1102712
2021-01-11	20.71	21.03	20.71	20.83	1096193
2021-01-12	20.84	20.85	20.59	20.73	932648
2021-01-13	20.76	20.76	20.53	20.64	965943
2021-01-14	20.69	20.85	20.63	20.74	792910
2021-01-15	20.72	20.90	20.52	20.84	1230924
2021-01-19	20.91	20.95	20.75	20.82	705478
2021-01-20	20.89	20.97	20.77	20.85	961423
2021-01-21	20.88	20.96	20.74	20.87	818919
2021-01-22	20.78	20.83	20.70	20.77	427144
2021-01-25	20.74	21.15	20.73	21.06	1035105
2021-01-26	21.04	21.27	21.04	21.23	1684943
2021-01-27	21.12	21.12	20.78	20.83	1991087
2021-01-28	20.84	21.14	20.72	21.05	1418537
2021-01-29	21.16	21.16	20.59	20.63	1658001
2021-02-01	20.82	20.82	20.56	20.62	953009
2021-02-02	20.72	20.89	20.62	20.86	1013640
2021-02-03	21.00	21.27	20.82	20.94	1349223
2021-02-04	21.00	21.00	20.84	20.85	1721374
2021-02-05	20.95	21.23	20.80	21.12	2269298
2021-02-08	21.24	21.40	21.12	21.39	1526494
2021-02-09	21.43	21.62	21.22	21.45	1428061
2021-02-10	21.60	21.60	21.20	21.31	1306910
2021-02-11	21.30	21.46	21.10	21.15	2753883
2021-02-12	21.15	21.16	20.60	20.96	3427210
2021-02-16	21.01	21.03	20.85	20.88	1077115
2021-02-17	20.86	20.89	20.62	20.73	1392101
2021-02-18	20.75	20.82	20.54	20.74	1475500
2021-02-19	20.85	20.85	20.51	20.64	1043251
2021-02-22	20.60	20.66	20.49	20.51	1828173
2021-02-23	20.48	20.60	20.30	20.48	1336256
2021-02-24	20.45	20.49	20.24	20.33	1834358
2021-02-25	20.36	20.56	20.28	20.29	5511703
2021-02-26	20.29	20.36	20.03	20.04	1640988
2021-03-01	20.28	20.56	20.18	20.53	1743977
2021-03-02	20.59	20.76	20.58	20.67	863706
2021-03-03	20.61	20.72	20.42	20.60	843017
2021-03-04	20.59	20.74	20.36	20.41	1864238
2021-03-05	20.54	20.92	20.50	20.88	1967107
2021-03-08	20.89	21.25	20.74	21.18	1158107
2021-03-09	21.30	21.47	21.20	20.95	1152460
2021-03-10	21.09	21.11	20.78	21.04	1118097
2021-03-11	21.06	21.24	20.99	21.17	1019326
2021-03-12	21.17	21.35	21.03	21.34	916278
2021-03-15	21.50	21.85	20.98	21.03	2429553
2021-03-16	21.06	21.19	20.62	20.80	5631078
2021-03-17	20.85	21.03	20.64	20.93	2478342
2021-03-18	20.93	21.16	20.81	20.89	1544950
2021-03-19	20.93	21.01	20.82	20.86	1500733
2021-03-22	20.98	21.10	20.73	21.05	1277606
2021-03-23	21.00	21.07	20.90	20.93	1005406
2021-03-24	20.96	21.00	20.79	20.80	1108413
2021-03-25	20.79	20.81	20.61	20.80	1017310
2021-03-26	20.01	20.17	19.74	20.17	2630599
2021-03-29	20.06	20.08	19.92	20.01	3240447
2021-03-30	20.04	20.04	19.84	20.03	1752510
2021-03-31	20.05	20.08	19.92	19.93	4900940
2021-04-01	20.00	20.25	19.98	20.23	1341688
2021-04-05	20.31	20.44	20.24	20.26	1087436
2021-04-06	20.26	20.41	20.23	20.33	2023117
2021-04-07	20.33	20.35	20.20	20.28	785318
2021-04-08	20.43	20.52	20.32	20.45	867306
2021-04-09	20.46	20.63	20.43	20.62	859362
2021-04-12	20.63	20.63	20.45	20.46	931954
2021-04-13	20.54	20.54	20.37	20.49	971759
2021-04-14	20.50	20.58	20.41	20.48	942232
2021-04-15	20.55	20.62	20.50	20.56	834420
2021-04-16	20.62	20.85	20.53	20.84	2094711
2021-04-19	20.85	20.88	20.49	20.54	1541738
2021-04-20	20.50	20.56	20.36	20.42	937750
2021-04-21	20.47	20.61	20.36	20.58	801698
2021-04-22	20.61	20.67	20.44	20.59	983043
2021-04-23	20.65	20.70	20.57	20.67	882597
2021-04-26	20.72	20.78	20.67	20.75	761688
2021-04-27	20.77	20.78	20.63	20.64	798575
2021-04-28	20.66	20.78	20.60	20.71	2796641
2021-04-29	20.80	20.98	20.80	20.85	784726
2021-04-30	20.83	20.93	20.74	20.75	822504
2021-05-03	20.77	20.95	20.77	20.84	785475
2021-05-04	20.79	20.89	20.59	20.87	1301221
2021-05-05	20.89	21.17	20.88	21.06	523784
2021-05-06	21.15	21.48	21.15	21.47	1586717
2021-05-07	21.48	21.73	21.36	21.66	1353680
2021-05-10	21.74	22.00	21.73	21.74	1079758
2021-05-11	21.66	21.80	21.46	21.78	1380647
2021-05-12	21.78	21.87	21.56	21.59	753631
2021-05-13	21.55	21.68	21.47	21.58	1057888
2021-05-14	21.73	21.82	21.67	21.77	684743
2021-05-17	21.81	21.92	21.77	21.88	637601
2021-05-18	21.87	22.05	21.71	21.95	817189
2021-05-19	21.86	21.89	21.68	21.81	1041822
2021-05-20	21.83	22.21	21.75	22.11	724474
2021-05-21	22.22	22.36	22.10	22.13	868031
2021-05-24	22.18	22.22	22.10	22.13	412011
2021-05-25	22.14	22.39	22.12	22.31	1252971
2021-05-26	22.27	22.46	22.22	22.44	1234113
2021-05-27	22.56	22.65	22.39	22.44	1439906
2021-05-28	22.52	22.64	22.45	22.56	2813930
2021-06-01	22.70	22.81	22.63	22.72	922647
2021-06-02	22.77	22.88	22.77	22.86	680194
2021-06-03	22.77	22.92	22.77	22.84	920233
2021-06-04	22.90	23.10	22.90	23.08	675396
2021-06-07	23.17	23.27	23.13	23.23	1410499
2021-06-08	23.22	23.28	23.02	22.86	928783
2021-06-09	22.86	22.94	22.62	22.68	1272587
2021-06-10	22.68	22.80	22.61	22.66	1024028
2021-06-11	22.66	22.73	22.56	22.60	706837
2021-06-14	22.60	22.76	22.57	22.76	704150
2021-06-15	22.76	22.92	22.75	22.81	760093
2021-06-16	22.75	22.88	22.61	22.63	751057
2021-06-17	22.60	22.62	22.47	22.53	585197
2021-06-18	22.38	22.47	22.17	22.21	1245455
2021-06-21	22.24	22.46	22.24	22.45	589276
2021-06-22	22.44	22.59	22.22	22.56	909708
2021-06-23	22.58	22.63	22.39	22.40	806394
2021-06-24	22.44	22.47	22.21	22.33	1561729
2021-06-25	22.28	22.38	22.26	22.37	906858
2021-06-28	22.36	22.49	22.25	22.44	1169308
2021-06-29	22.45	22.64	22.43	22.51	1091393
2021-06-30	22.56	22.56	22.25	22.43	976747
2021-07-01	22.50	22.58	22.44	22.48	344995
2021-07-02	22.49	22.63	22.38	22.59	511467
2021-07-06	22.55	22.56	22.22	22.27	1385749
2021-07-07	22.26	22.39	22.23	22.34	1033724
2021-07-08	22.10	22.19	22.00	22.14	762030
2021-07-09	22.24	22.49	22.19	22.47	592538
2021-07-12	22.47	22.56	22.40	22.44	493910
2021-07-13	22.39	22.53	22.36	22.46	551649
2021-07-14	22.54	22.62	22.47	22.48	404859
2021-07-15	22.35	22.35	22.12	22.19	1054645
2021-07-16	21.94	22.33	21.94	22.13	1017192
2021-07-19	21.86	21.90	21.48	21.73	2350783
2021-07-20	21.72	21.95	21.61	21.90	956633
2021-07-21	22.03	22.08	21.92	21.99	758651
2021-07-22	21.97	22.06	21.78	21.96	852278
2021-07-23	21.96	22.09	21.89	22.01	1909653
2021-07-26	22.01	22.03	21.90	22.01	824007
2021-07-27	21.89	22.19	21.89	22.06	730576
2021-07-28	22.02	22.09	21.88	22.04	890545
2021-07-29	22.19	22.28	22.08	22.08	633245
2021-07-30	22.08	22.41	22.08	22.20	959782
2021-08-02	22.30	22.30	22.02	22.07	387226
2021-08-03	22.10	22.48	22.10	22.45	1033300
2021-08-04	22.42	22.49	22.32	22.33	1026426
2021-08-05	22.45	22.66	22.45	22.52	837370
2021-08-06	22.60	22.65	22.48	22.58	718132
2021-08-09	22.65	22.70	22.45	22.52	1019000
2021-08-10	22.52	22.68	22.50	22.64	1388649
2021-08-11	22.75	22.75	22.54	22.66	726552
2021-08-12	22.69	22.76	22.63	22.69	481328
2021-08-13	22.67	22.86	22.64	22.81	536659
2021-08-16	22.74	22.92	22.71	22.86	661160
2021-08-17	22.78	22.89	22.67	22.82	1263475
2021-08-18	22.80	22.86	22.67	22.67	511668
2021-08-19	22.48	22.52	22.30	22.43	737771
2021-08-20	22.35	22.64	22.26	22.62	567717
2021-08-23	22.73	22.90	22.73	22.84	767094
2021-08-24	22.85	22.94	22.72	22.86	1907030
2021-08-25	22.88	23.00	22.84	22.93	824184
2021-08-26	22.93	23.00	22.81	22.81	1115166
2021-08-27	22.84	23.12	22.83	23.04	630094
2021-08-30	23.06	23.28	23.06	23.19	1234871
2021-08-31	23.20	23.28	23.03	23.04	1650378
2021-09-01	23.09	23.21	23.01	23.09	816920
2021-09-02	23.15	23.35	23.13	23.31	660228
2021-09-03	23.35	23.38	23.26	23.29	783721
2021-09-07	23.18	23.40	23.13	23.24	1252934
2021-09-08	23.24	23.67	23.20	23.35	2126842
2021-09-09	23.35	23.35	23.17	23.26	1701942
2021-09-10	23.28	23.36	23.05	23.05	1080819
2021-09-13	23.18	23.31	23.08	23.12	1207742
2021-09-14	23.25	23.25	22.77	22.82	1214788
2021-09-15	22.88	22.88	22.53	22.73	1608648
2021-09-16	22.70	22.82	22.52	22.67	1085733
2021-09-17	22.61	22.66	22.38	22.53	1903716
2021-09-20	22.25	22.40	22.10	22.28	1587570
2021-09-21	22.35	22.61	22.35	22.40	846913
2021-09-22	22.51	22.67	22.43	22.49	895577
2021-09-23	22.61	22.84	22.61	22.69	682181
2021-09-24	22.69	22.69	22.48	22.62	729199
2021-09-27	22.66	22.66	22.43	22.53	1067821
2021-09-28	22.47	22.47	21.99	22.12	2166503
2021-09-29	22.16	22.17	21.81	21.83	1914068
2021-09-30	21.88	22.10	21.80	21.96	1186465
2021-10-01	21.99	22.04	21.76	22.01	768536
2021-10-04	22.03	22.12	21.86	21.96	843116
2021-10-05	21.98	22.06	21.83	21.98	884036
2021-10-06	21.86	21.98	21.78	21.96	1068927
2021-10-07	22.00	22.13	21.93	22.07	974714
2021-10-08	22.15	22.23	22.08	22.14	635241
2021-10-11	22.13	22.28	22.10	22.10	391779
2021-10-12	22.16	22.16	21.95	22.00	916301
2021-10-13	22.05	22.19	22.01	22.18	798834
2021-10-14	22.35	22.73	22.35	22.55	1165245
2021-10-15	22.57	22.74	22.55	22.60	748595
2021-10-18	22.53	22.61	22.39	22.53	784070
2021-10-19	22.61	22.61	22.40	22.52	649541
2021-10-20	22.59	22.62	22.48	22.56	899291
2021-10-21	22.59	22.63	22.40	22.47	659719
2021-10-22	22.48	22.62	22.42	22.53	664015
2021-10-25	22.54	22.65	22.38	22.62	901421
2021-10-26	22.71	22.82	22.60	22.65	700386
2021-10-27	22.65	22.92	22.65	22.79	845235
2021-10-28	22.84	23.10	22.82	23.01	623504
2021-10-29	22.90	22.99	22.84	22.95	607346
2021-11-01	23.01	23.09	22.90	22.95	907500
2021-11-02	22.93	23.02	22.79	22.86	779675
2021-11-03	22.78	22.86	22.75	22.83	814468
2021-11-04	22.82	22.86	22.61	22.72	875320
2021-11-05	22.69	23.34	22.69	23.25	1227815
2021-11-08	23.33	23.56	23.26	23.42	886714
2021-11-09	23.49	23.51	23.36	23.50	851066
2021-11-10	23.49	23.66	23.39	23.39	822083
2021-11-11	23.23	23.37	22.88	23.00	1788965
2021-11-12	23.06	23.15	22.95	23.12	815828
2021-11-15	23.19	23.24	23.04	23.06	558396
2021-11-16	23.10	23.16	22.97	22.97	633342
2021-11-17	22.90	22.92	22.77	22.92	887809
2021-11-18	22.94	23.08	22.83	23.03	736562
2021-11-19	23.06	23.06	22.92	23.01	661669
2021-11-22	23.04	23.12	22.87	22.90	981685
2021-11-23	22.83	23.08	22.78	23.06	864121
2021-11-24	23.02	23.33	22.94	23.30	913794
2021-11-26	22.90	23.12	22.84	22.98	666355
2021-11-29	23.12	23.16	22.91	23.13	945061
2021-11-30	23.04	23.08	22.70	22.86	1394686
2021-12-01	23.04	23.24	22.84	22.84	970999
2021-12-02	22.82	23.14	22.82	22.97	1028556
2021-12-03	23.00	23.13	22.93	23.02	726556
2021-12-06	23.19	23.39	23.15	23.34	1376791
2021-12-07	23.50	23.73	23.50	23.62	1060053
2021-12-08	23.62	23.67	23.29	23.07	943414
2021-12-09	23.00	23.02	22.81	22.86	865552
2021-12-10	22.94	23.20	22.80	23.11	1319771
2021-12-13	23.03	23.12	22.79	22.85	1117812
2021-12-14	22.73	22.90	22.59	22.72	915509
2021-12-15	22.74	22.90	22.61	22.81	1037341
2021-12-16	22.89	23.04	22.84	22.96	821186
2021-12-17	22.67	23.13	22.48	22.92	1218564
2021-12-20	22.76	22.98	22.66	22.97	985103
2021-12-21	23.05	23.18	22.98	23.01	1015011
2021-12-22	23.07	23.29	23.01	23.28	698863
2021-12-23	23.35	23.36	23.21	23.23	589067
2021-12-27	23.23	23.48	23.19	23.47	442204
2021-12-28	23.40	23.51	23.35	23.36	648552
2021-12-29	23.33	23.38	23.21	23.33	850150
2021-12-30	23.34	23.43	23.23	23.38	676766
2021-12-31	23.38	23.61	23.38	23.57	893468
2022-01-03	23.64	23.74	23.56	23.59	404720
2022-01-04	23.55	23.65	23.41	23.44	1197988
2022-01-05	23.44	23.61	23.30	23.31	1315093
2022-01-06	23.38	23.47	23.20	23.39	778301
2022-01-07	23.26	23.51	23.16	23.45	753252
2022-01-10	23.40	23.44	23.14	23.25	1052073
2022-01-11	23.49	23.65	23.21	23.56	875708
2022-01-12	23.60	23.78	23.60	23.67	1199533
2022-01-13	23.74	23.96	23.67	23.81	847739
2022-01-14	23.81	23.84	23.59	23.76	1447036
2022-01-18	23.74	24.00	23.67	23.91	922188
2022-01-19	23.99	23.99	23.71	23.79	1407527
2022-01-20	23.85	23.99	23.65	23.66	934843
2022-01-21	23.56	23.65	23.26	23.33	1257235
2022-01-24	23.12	23.24	22.74	23.14	1560081
2022-01-25	23.02	23.58	22.81	23.41	1477443
2022-01-26	23.49	23.84	23.18	23.31	2131760
2022-01-27	23.41	23.52	23.16	23.17	1330793
2022-01-28	23.19	23.42	23.03	23.41	1458318
2022-01-31	23.31	23.61	23.31	23.53	1065629
2022-02-01	23.49	23.66	23.38	23.59	2252443
2022-02-02	23.62	23.99	23.62	23.89	1471092
2022-02-03	23.85	24.25	23.76	24.12	2732835
2022-02-04	24.03	24.26	23.94	24.16	1413420
2022-02-07	24.27	24.27	24.03	24.18	1546848
2022-02-08	24.13	24.22	24.07	24.14	1544607
2022-02-09	24.22	24.55	24.19	24.51	2464904
2022-02-10	24.34	25.06	24.34	24.69	2183936
2022-02-11	24.70	24.95	24.65	24.77	1426790
2022-02-14	24.84	24.98	24.67	24.89	3087743
2022-02-15	24.96	25.19	24.95	25.06	1630769
2022-02-16	25.06	25.22	24.98	25.08	1486330
2022-02-17	24.92	25.19	24.92	25.13	2225029
2022-02-18	25.18	25.34	25.11	25.17	1738614
2022-02-22	25.17	25.33	24.82	25.07	2825300
2022-02-23	25.18	25.38	24.77	24.78	2397976
2022-02-24	24.35	24.99	24.24	24.97	2888987
2022-02-25	25.08	25.55	25.02	25.47	1575080
2022-02-28	25.18	25.39	25.10	25.24	2024389
2022-03-01	25.19	25.46	25.08	25.14	1461205
2022-03-02	25.21	25.76	25.21	25.67	1719025
2022-03-03	25.73	25.96	25.72	25.88	1642863
2022-03-04	25.77	26.47	25.68	26.35	1455015
2022-03-07	26.04	26.48	25.88	26.25	2024152
2022-03-08	26.15	26.34	25.60	25.67	3075433
2022-03-09	25.84	26.17	25.67	25.86	1665922
2022-03-10	25.75	26.10	25.69	26.03	1524333
2022-03-11	26.08	26.34	26.07	26.16	1231504
2022-03-14	26.14	26.20	25.41	25.52	1679331
2022-03-15	25.43	25.65	25.26	25.48	2167617
2022-03-16	25.60	25.80	25.37	25.73	1492799
2022-03-17	25.77	25.93	25.68	25.82	2789185
2022-03-18	25.75	25.78	25.35	25.64	2730008
2022-03-21	25.70	25.77	25.53	25.66	1532839
2022-03-22	25.77	25.77	25.50	25.63	1165935
2022-03-23	25.64	25.64	25.49	25.50	1312073
2022-03-24	25.57	25.71	25.50	25.63	1009802
2022-03-25	25.67	25.79	25.62	25.77	1926428
2022-03-28	25.73	25.73	25.41	25.61	1560803
2022-03-29	25.74	25.93	25.66	25.80	1856237
2022-03-30	25.90	25.94	25.73	25.84	1878219
2022-03-31	25.80	26.32	25.77	26.14	1935983
2022-04-01	26.19	26.65	26.12	26.62	1938095
2022-04-04	26.62	26.70	26.44	26.65	1340817
2022-04-05	26.69	27.07	26.69	26.86	1191621
2022-04-06	26.94	27.15	26.82	27.05	1540982
2022-04-07	27.05	27.37	26.91	27.25	1473289
2022-04-08	27.16	27.50	27.10	27.40	1274095
2022-04-11	27.14	27.47	26.83	26.87	1897998
2022-04-12	26.91	27.03	26.43	26.45	2745197
2022-04-13	26.44	26.71	26.37	26.64	2989447
2022-04-14	26.70	26.99	26.58	26.73	2062949
2022-04-18	26.69	27.02	26.52	26.60	1440850
2022-04-19	26.54	26.63	26.47	26.61	1208163
2022-04-20	26.82	27.34	26.70	27.15	1869600
2022-04-21	27.16	27.22	26.75	26.80	1555956
2022-04-22	26.58	26.63	26.08	26.19	1729287
2022-04-25	25.95	26.29	25.71	26.18	2292317
2022-04-26	26.19	26.19	25.56	25.58	2274656
2022-04-27	25.54	25.80	25.39	25.48	2266236
2022-04-28	25.54	25.74	25.33	25.59	1397125
2022-04-29	25.59	25.59	24.96	25.01	1761716
2022-05-02	25.03	25.03	24.49	24.76	1839660
2022-05-03	24.80	25.29	24.80	24.94	2319582
2022-05-04	24.94	25.21	24.78	25.17	2811552
2022-05-05	25.05	25.17	24.55	24.64	2048041
2022-05-06	24.66	25.17	24.47	25.07	3083237
2022-05-09	24.94	24.96	24.40	24.45	2198805
2022-05-10	24.22	24.59	23.93	24.08	2366520
2022-05-11	24.05	24.37	23.84	23.90	2176686
2022-05-12	23.93	23.93	23.52	23.77	2108843
2022-05-13	23.85	24.33	23.83	24.26	1496166
2022-05-16	24.20	24.98	24.16	24.78	2169047
2022-05-17	24.88	24.88	24.58	24.77	1522057
2022-05-18	24.67	24.72	24.23	24.31	1479180
2022-05-19	24.18	24.44	23.83	23.92	4925970
2022-05-20	24.11	24.33	23.88	24.24	2029989
2022-05-23	24.43	24.65	24.33	24.55	911049
2022-05-24	24.61	24.63	24.29	24.49	1278890
2022-05-25	24.34	24.64	24.30	24.51	1939869
2022-05-26	24.60	24.71	24.48	24.51	1230729
2022-05-27	24.55	24.82	24.49	24.77	1034269
2022-05-31	24.93	25.27	24.81	25.04	2532416
2022-06-01	25.10	25.12	24.71	24.82	1702240
2022-06-02	25.09	25.31	24.86	25.27	1474951
2022-06-03	25.25	25.28	25.02	25.05	941663
2022-06-06	25.13	25.28	25.05	25.18	1409480
2022-06-07	25.12	25.50	25.12	25.44	1428251
2022-06-08	25.32	25.37	24.80	24.64	1203528
2022-06-09	24.54	24.63	24.16	24.17	1065651
2022-06-10	23.94	23.94	23.66	23.77	1688375
2022-06-13	23.53	23.53	23.08	23.19	1470259
2022-06-14	22.97	23.22	22.49	22.62	1815067
2022-06-15	22.69	22.85	22.40	22.76	1882747
2022-06-16	22.33	22.47	21.34	21.36	4600649
2022-06-17	21.61	22.16	21.50	22.03	3326982
2022-06-21	22.32	22.40	22.20	22.30	1696799
2022-06-22	22.17	22.21	21.88	21.98	1426164
2022-06-23	21.94	22.12	21.81	21.92	1570555
2022-06-24	22.08	22.44	21.94	22.41	1581759
2022-06-27	22.38	22.65	22.17	22.56	1385978
2022-06-28	22.57	22.67	22.16	22.19	1448857
2022-06-29	22.25	22.35	21.99	22.33	1241992
2022-06-30	22.15	22.35	22.08	22.28	1364510
2022-07-01	22.27	22.58	22.14	22.53	677503
2022-07-05	22.12	22.18	21.66	22.13	1512428
2022-07-06	22.14	22.30	22.05	22.18	1279290
2022-07-07	22.30	22.39	22.19	22.29	1324095
2022-07-08	22.27	22.34	22.12	22.19	656357
2022-07-11	22.09	22.33	22.02	22.27	1332064
2022-07-12	22.30	22.37	21.92	22.13	1367046
2022-07-13	21.98	22.44	21.98	22.25	1202908
2022-07-14	21.75	22.16	21.74	21.96	1229499
2022-07-15	22.16	22.24	21.88	21.96	1212971
2022-07-18	22.14	22.17	21.90	21.99	979763
2022-07-19	22.12	22.52	22.12	22.37	1120469
2022-07-20	22.43	22.43	22.22	22.33	1096544
2022-07-21	22.26	22.41	22.15	22.38	807051
2022-07-22	22.40	22.56	22.18	22.37	795164
2022-07-25	22.41	22.74	22.41	22.56	971644
2022-07-26	22.49	22.52	22.26	22.41	1007906
2022-07-27	22.41	22.74	22.40	22.62	1301325
2022-07-28	22.62	23.08	22.56	22.94	1251128
2022-07-29	23.02	23.18	22.91	23.00	1024638
2022-08-01	22.91	23.01	22.79	22.92	620001
2022-08-02	22.94	22.95	22.63	22.63	964560
2022-08-03	22.69	22.74	22.46	22.54	1197093
2022-08-04	22.59	22.74	22.50	22.50	1432684
2022-08-05	22.46	22.50	22.08	22.36	1328711
2022-08-08	22.51	22.97	22.51	22.64	1124850
2022-08-09	22.70	22.75	22.56	22.68	771548
2022-08-10	22.84	23.07	22.84	23.04	1113156
2022-08-11	23.17	23.56	23.07	23.35	1441894
2022-08-12	23.35	23.64	23.28	23.60	1430628
2022-08-15	23.48	23.48	23.13	23.32	993332
2022-08-16	23.33	23.64	23.29	23.61	809316
2022-08-17	23.45	23.55	23.34	23.45	730284
2022-08-18	23.43	23.50	23.34	23.41	1014770
2022-08-19	23.41	23.68	23.34	23.66	952085
2022-08-22	23.52	23.58	23.18	23.30	842283
2022-08-23	23.27	23.34	23.14	23.23	860812
2022-08-24	23.19	23.29	23.08	23.23	662020
2022-08-25	23.33	23.53	23.14	23.49	674893
2022-08-26	23.54	23.56	23.05	23.09	786854
2022-08-29	23.02	23.21	22.96	23.14	966898
2022-08-30	23.29	23.30	22.76	22.81	1602375
2022-08-31	22.77	22.81	22.51	22.52	1127202
2022-09-01	22.52	22.52	22.29	22.48	1365732
2022-09-02	22.62	22.94	22.50	22.61	1497896
2022-09-06	22.69	22.79	22.16	22.17	1148508
2022-09-07	22.14	22.32	21.97	22.03	1460858
2022-09-08	21.84	22.12	21.82	22.02	1239083
2022-09-09	22.19	22.55	22.19	22.51	1362341
2022-09-12	22.70	22.89	22.62	22.68	1120641
2022-09-13	22.39	22.50	21.86	21.90	1220122
2022-09-14	21.82	21.91	21.64	21.67	930202
2022-09-15	21.63	21.79	21.51	21.64	1200263
2022-09-16	21.45	21.72	21.39	21.69	987194
2022-09-19	21.53	21.73	21.41	21.73	744641
2022-09-20	21.57	21.57	21.26	21.35	917061
2022-09-21	21.45	21.51	21.17	21.17	879085
2022-09-22	21.13	21.48	21.07	21.36	1015485
2022-09-23	21.11	21.19	20.81	20.89	1299391
2022-09-26	20.70	20.72	20.21	20.37	2002380
2022-09-27	20.45	20.56	20.33	20.42	1575234
2022-09-28	20.44	20.91	20.32	20.81	3884205
2022-09-29	20.64	20.67	20.11	20.22	2270892
2022-09-30	20.23	20.27	19.84	19.86	1583859
2022-10-03	20.14	20.83	20.12	20.69	1480511
2022-10-04	20.89	21.16	20.85	21.14	1609894
2022-10-05	20.84	20.93	20.49	20.79	1538909
2022-10-06	20.69	20.69	20.00	20.03	1265392
2022-10-07	19.91	20.22	19.90	20.03	1854051
2022-10-10	20.04	20.08	19.67	19.74	977423
2022-10-11	19.66	19.85	19.46	19.53	1836298
2022-10-12	19.45	19.79	19.26	19.26	1523897
2022-10-13	18.96	20.02	18.85	19.95	1764675
2022-10-14	19.98	20.03	19.46	19.49	1388249
2022-10-17	19.84	20.28	19.73	20.06	1253829
2022-10-18	20.35	20.49	20.11	20.37	1718227
2022-10-19	20.31	20.32	20.01	20.27	1376402
2022-10-20	20.37	20.66	20.01	20.05	1403939
2022-10-21	19.99	20.55	19.95	20.44	1408661
2022-10-24	20.49	20.57	20.22	20.46	1021597
2022-10-25	20.52	20.90	20.49	20.85	1410235
2022-10-26	20.85	21.26	20.83	20.94	1652717
2022-10-27	21.02	21.29	20.92	20.97	1278524
2022-10-28	20.94	21.18	20.90	21.17	1028152
2022-10-31	21.10	21.10	20.63	20.89	1348875
2022-11-01	21.22	21.22	20.73	20.79	1229981
2022-11-02	20.77	21.09	20.62	20.62	1545412
2022-11-03	20.24	20.50	20.11	20.39	1749969
2022-11-04	21.00	21.38	20.90	21.30	1749525
2022-11-07	21.49	21.49	21.02	21.18	1397670
2022-11-08	21.16	21.54	21.08	21.23	1409077
2022-11-09	21.22	21.34	21.04	21.09	1692414
2022-11-10	21.63	21.83	21.49	21.71	1424425
2022-11-11	21.76	21.92	21.61	21.89	1070216
2022-11-14	21.85	22.08	21.85	21.88	927488
2022-11-15	21.92	22.02	21.64	21.77	1141719
2022-11-16	21.80	21.96	21.74	21.80	1033445
2022-11-17	21.64	21.84	21.44	21.76	979816
2022-11-18	21.80	21.94	21.67	21.81	1163653
2022-11-21	21.66	21.87	21.55	21.58	1303583
2022-11-22	21.56	21.71	21.39	21.60	1471168
2022-11-23	21.57	21.66	21.34	21.56	1568068
2022-11-25	21.67	21.80	21.67	21.76	557692
2022-11-28	21.57	21.67	21.30	21.43	1241062
2022-11-29	21.41	21.41	20.96	21.03	1229754
2022-11-30	21.03	21.33	20.96	21.31	3144183
2022-12-01	21.38	21.53	21.23	21.29	3333322
2022-12-02	21.17	21.36	21.05	21.22	1866370
2022-12-05	21.12	21.39	21.12	21.35	2228153
2022-12-06	21.35	21.35	20.92	20.98	1337897
2022-12-07	20.96	21.09	20.84	20.62	1529175
2022-12-08	20.56	20.87	20.56	20.71	1579603
2022-12-09	20.64	20.78	20.55	20.59	1119652
2022-12-12	20.59	20.69	20.39	20.56	1299801
2022-12-13	20.81	20.96	20.61	20.63	1429609
2022-12-14	20.57	20.68	20.36	20.43	2026215
2022-12-15	20.30	20.34	19.95	20.03	2272601
2022-12-16	19.79	19.91	19.61	19.73	2810137
2022-12-19	19.79	19.85	19.44	19.54	1747260
2022-12-20	19.51	19.76	19.44	19.66	1314637
2022-12-21	19.76	19.82	19.62	19.72	1299029
2022-12-22	19.68	19.69	19.41	19.58	1379487
2022-12-23	19.56	19.69	19.44	19.67	1266767
2022-12-27	19.67	19.79	19.60	19.75	440091
2022-12-28	19.78	19.80	19.20	19.20	1584235
2022-12-29	19.29	19.55	19.29	19.49	1274790
2022-12-30	19.48	19.51	19.12	19.31	1685149
2023-01-03	19.32	19.35	19.02	19.27	1423690
2023-01-04	19.43	19.81	19.43	19.77	1356783
2023-01-05	19.70	19.72	19.45	19.59	959972
2023-01-06	19.79	20.19	19.67	20.11	1088222
2023-01-09	20.12	20.37	20.02	20.13	1859501
2023-01-10	20.16	20.18	19.99	20.10	1493789
2023-01-11	20.20	20.29	20.07	20.26	1300154
2023-01-12	20.50	20.91	20.26	20.81	2247638
2023-01-13	20.71	21.08	20.68	21.02	1313500
2023-01-17	21.16	21.54	21.10	21.33	1524222
2023-01-18	21.34	21.44	20.94	21.02	1117825
2023-01-19	20.93	21.08	20.81	20.97	1488687
2023-01-20	20.98	21.33	20.85	21.26	967791
2023-01-23	21.25	21.37	21.07	21.28	1156457
2023-01-24	21.41	21.50	21.07	21.32	1496695
2023-01-25	21.21	21.36	21.03	21.28	2692474
2023-01-26	21.40	21.46	21.24	21.42	905776
2023-01-27	21.41	21.49	21.26	21.34	1142220
2023-01-30	21.34	21.47	21.27	21.33	1469542
2023-01-31	21.33	21.56	21.27	21.55	1405952
2023-02-01	21.51	21.81	21.43	21.78	1989288
2023-02-02	21.75	21.82	21.50	21.56	1542897
2023-02-03	21.43	21.55	21.26	21.36	1578860
2023-02-06	21.23	21.26	21.07	21.17	1280432
2023-02-07	21.17	21.17	20.86	20.96	1582266
2023-02-08	20.93	20.98	20.72	20.88	1882216
2023-02-09	20.62	20.80	20.02	20.10	4320003
2023-02-10	20.19	20.61	19.97	20.43	2198049
2023-02-13	20.40	20.56	20.27	20.45	2029052
2023-02-14	20.48	20.58	20.26	20.52	1826846
2023-02-15	20.38	20.50	20.31	20.42	1233394
2023-02-16	20.32	20.49	20.08	20.28	1113602
2023-02-17	20.28	20.66	20.23	20.60	1265019
2023-02-21	20.45	20.55	20.17	20.23	1080061
2023-02-22	20.30	20.38	20.21	20.24	1062368
2023-02-23	20.28	20.29	19.93	20.11	1989852
2023-02-24	19.93	19.98	19.76	19.97	932976
2023-02-27	20.06	20.22	19.98	20.00	951817
2023-02-28	19.95	19.97	19.81	19.88	1474697
2023-03-01	19.91	20.01	19.79	19.86	1011126
2023-03-02	19.81	20.02	19.77	19.89	1213203
2023-03-03	19.94	20.14	19.87	20.08	2357356
2023-03-06	20.12	20.27	20.03	20.17	1572132
2023-03-07	20.18	20.21	19.82	19.83	1936120
2023-03-08	19.85	19.92	19.74	19.54	1646399
2023-03-09	19.46	19.68	19.26	19.27	1511955
2023-03-10	19.30	19.34	19.03	19.12	2167529
2023-03-13	19.05	19.40	19.04	19.35	2849763
2023-03-14	19.50	19.65	19.42	19.57	1517362
2023-03-15	19.35	19.52	19.13	19.47	1811669
2023-03-16	19.41	19.64	19.17	19.62	1527178
2023-03-17	19.63	19.64	19.42	19.58	2055462
2023-03-20	19.61	20.06	19.60	20.03	1718408
2023-03-21	20.09	20.13	19.74	19.79	1168570
2023-03-22	19.79	19.93	19.67	19.68	926521
2023-03-23	19.75	19.96	19.67	19.80	1740212
2023-03-24	19.72	19.89	19.68	19.89	1250091
2023-03-27	19.97	19.97	19.80	19.92	1218078
2023-03-28	19.92	20.06	19.84	19.90	1066763
2023-03-29	19.99	20.00	19.79	19.92	1476090
2023-03-30	20.04	20.12	19.95	20.11	1271619
2023-03-31	20.18	20.18	19.78	19.86	2055246
2023-04-03	19.90	20.12	19.83	20.08	2175583
2023-04-04	20.10	20.49	20.06	20.48	1364471
2023-04-05	20.50	20.82	20.41	20.80	2737960
2023-04-06	20.84	20.89	20.63	20.74	1555074
2023-04-10	20.59	20.82	20.52	20.82	912735
2023-04-11	20.83	21.04	20.81	20.94	1111936
2023-04-12	21.04	21.18	20.99	21.02	1753574
2023-04-13	21.07	21.34	21.04	21.34	1273826
2023-04-14	21.29	21.32	21.09	21.18	1117586
2023-04-17	21.17	21.24	21.04	21.15	1365440
2023-04-18	21.18	21.25	21.15	21.16	968835
2023-04-19	21.11	21.25	21.09	21.16	1014766
2023-04-20	21.05	21.21	21.03	21.08	1077370
2023-04-21	21.11	21.26	21.00	21.21	1258007
2023-04-24	21.17	21.34	21.11	21.27	1018259
2023-04-25	21.14	21.25	20.89	20.92	1900671
2023-04-26	20.93	21.17	20.86	20.89	1642104
2023-04-27	20.89	21.16	20.89	21.12	1500844
2023-04-28	21.00	21.24	21.00	21.21	796034
2023-05-01	21.26	21.28	21.11	21.12	969303
2023-05-02	21.03	21.08	20.78	20.99	1487698
2023-05-03	21.14	21.20	21.00	21.05	1954650
2023-05-04	21.12	21.12	20.76	20.85	1877313
2023-05-05	20.97	21.07	20.69	21.04	1827992
2023-05-08	20.97	20.99	20.51	20.68	1571603
2023-05-09	20.58	20.66	20.52	20.55	1267926
2023-05-10	20.61	20.82	20.53	20.63	1226583
2023-05-11	20.53	20.57	20.32	20.52	1027184
2023-05-12	20.55	20.62	20.31	20.46	1012700
2023-05-15	20.47	20.61	20.41	20.59	855796
2023-05-16	20.52	20.67	20.34	20.36	1095799
2023-05-17	20.44	20.44	19.97	20.24	1694271
2023-05-18	20.13	20.24	20.02	20.24	1352424
2023-05-19	20.21	20.43	20.21	20.28	1109931
2023-05-22	20.35	20.35	20.12	20.24	552471
2023-05-23	20.21	20.24	19.91	19.94	1242436
2023-05-24	19.90	19.91	19.64	19.68	1277586
2023-05-25	19.60	19.60	19.27	19.29	1301988
2023-05-26	19.33	19.41	19.21	19.35	1583948
2023-05-30	19.36	19.49	19.21	19.26	918549
2023-05-31	19.21	19.23	18.89	18.97	2059826
2023-06-01	19.00	19.20	18.96	19.08	1358502
2023-06-02	19.08	19.19	18.86	19.18	3109652
2023-06-05	19.22	19.39	19.13	19.15	1078362
2023-06-06	19.18	19.23	19.10	19.18	1282105
2023-06-07	19.19	19.32	19.15	19.04	1470292
2023-06-08	18.99	19.09	18.87	18.99	939541
2023-06-09	19.00	19.07	18.89	18.97	1148543
2023-06-12	18.98	19.13	18.98	19.08	1107541
2023-06-13	19.14	19.30	19.13	19.28	1274000
2023-06-14	19.33	19.39	19.08	19.12	1304067
2023-06-15	19.10	19.26	19.05	19.25	1370605
2023-06-16	19.30	19.59	19.30	19.50	2265210
2023-06-20	19.40	19.40	19.21	19.26	1474036
2023-06-21	19.24	19.40	19.14	19.36	1265646
2023-06-22	19.33	19.37	19.20	19.37	1418763
2023-06-23	19.30	19.43	19.20	19.22	1819530
2023-06-26	19.20	19.30	19.13	19.18	1942983
2023-06-27	19.25	19.25	18.99	19.13	1933779
2023-06-28	19.04	19.26	18.92	19.24	1554162
2023-06-29	19.18	19.34	19.07	19.34	1288571
2023-06-30	19.38	19.52	19.29	19.46	1506705
2023-07-03	19.45	19.66	19.45	19.63	348187
2023-07-05	19.50	19.66	19.45	19.56	1006273
2023-07-06	19.44	19.59	19.26	19.30	1529212
2023-07-07	19.26	19.52	19.23	19.39	1285836
2023-07-10	19.35	19.41	19.14	19.14	1336043
2023-07-11	19.15	19.18	19.05	19.13	1110918
2023-07-12	19.31	19.31	19.16	19.23	926711
2023-07-13	19.25	19.51	19.16	19.48	1665320
2023-07-14	19.19	19.28	18.32	18.37	5232073
2023-07-17	18.36	18.56	18.06	18.13	3193633
2023-07-18	18.11	18.19	17.60	18.07	4576755
2023-07-19	18.26	18.49	18.22	18.45	2967942
2023-07-20	18.47	18.64	18.42	18.49	1903691
2023-07-21	18.51	18.80	18.47	18.76	1552555
2023-07-24	18.86	19.01	18.68	18.71	1676424
2023-07-25	18.74	18.74	18.33	18.55	2358720
2023-07-26	18.38	18.47	18.16	18.25	2201745
2023-07-27	18.26	18.41	18.02	18.03	2027921
2023-07-28	18.07	18.13	17.83	17.84	1953707
2023-07-31	17.85	18.05	17.74	17.79	2153373
2023-08-01	17.71	17.84	17.47	17.72	2212258
2023-08-02	17.60	17.69	17.31	17.31	1607963
2023-08-03	17.26	17.32	17.12	17.28	2262822
2023-08-04	17.10	17.46	16.68	17.16	2795377
2023-08-07	17.15	17.46	17.10	17.24	1384183
2023-08-08	17.13	17.16	16.92	17.11	1853956
2023-08-09	17.08	17.57	17.03	17.55	1872227
2023-08-10	17.66	17.82	17.60	17.73	1537489
2023-08-11	17.66	17.71	17.55	17.70	1078451
2023-08-14	17.68	17.74	17.56	17.59	931081
2023-08-15	17.50	17.52	17.11	17.13	1599896
2023-08-16	17.12	17.24	17.06	17.09	1311834
2023-08-17	17.07	17.19	16.96	16.98	1577339
2023-08-18	16.95	16.98	16.80	16.85	1178471
2023-08-21	16.87	17.03	16.83	16.98	1446353
2023-08-22	17.07	17.07	16.77	16.82	1053294
2023-08-23	16.83	17.01	16.78	16.96	1209203
2023-08-24	16.90	17.14	16.89	17.10	1131124
2023-08-25	17.18	17.24	16.96	17.18	1377196
2023-08-28	17.28	17.46	17.25	17.37	1006858
2023-08-29	17.38	17.72	17.31	17.69	1582592
2023-08-30	17.75	17.87	17.69	17.70	926092
2023-08-31	17.67	17.81	17.54	17.56	2115181
2023-09-01	17.60	17.70	17.47	17.47	1603571
2023-09-05	17.48	17.48	17.18	17.20	1589843
2023-09-06	17.15	17.17	16.96	16.75	1806033
2023-09-07	16.79	16.97	16.67	16.74	1742274
2023-09-08	16.82	16.84	16.68	16.74	701451
2023-09-11	16.82	17.01	16.77	16.86	1357627
2023-09-12	16.90	17.02	16.83	16.98	1186965
2023-09-13	17.04	17.04	16.82	16.85	1443406
2023-09-14	16.98	17.30	16.98	17.29	1646132
2023-09-15	17.28	17.41	17.19	17.22	2405025
2023-09-18	17.22	17.29	17.01	17.17	1086658
2023-09-19	17.20	17.26	16.98	17.02	1246459
2023-09-20	17.06	17.23	17.06	17.07	931304
2023-09-21	16.92	17.03	16.79	16.81	1528816
2023-09-22	16.87	17.02	16.82	16.98	1764858
2023-09-25	16.87	16.98	16.81	16.88	1623983
2023-09-26	16.80	16.90	16.59	16.59	1454051
2023-09-27	16.59	16.63	16.11	16.34	1820983
2023-09-28	16.32	16.48	16.22	16.41	1230765
2023-09-29	16.50	16.56	16.34	16.34	2652218
2023-10-02	16.27	16.28	15.47	15.63	2943984
2023-10-03	15.51	15.72	15.50	15.68	2404392
2023-10-04	15.67	16.20	15.67	16.16	4145330
2023-10-05	16.21	16.52	16.21	16.51	3199384
2023-10-06	16.38	16.69	16.19	16.49	3613974
2023-10-09	16.38	16.63	16.38	16.47	1538881
2023-10-10	16.60	16.83	16.59	16.69	1854218
2023-10-11	16.74	16.90	16.70	16.87	1042742
2023-10-12	16.85	16.85	16.58	16.69	1659995
2023-10-13	16.72	16.89	16.70	16.71	1698818
2023-10-16	16.73	16.93	16.59	16.91	1486035
2023-10-17	16.81	16.92	16.71	16.76	1927426
2023-10-18	16.64	16.66	16.41	16.41	1140689
2023-10-19	16.41	16.59	16.30	16.36	2196083
2023-10-20	16.33	16.42	16.12	16.12	1425726
2023-10-23	16.05	16.36	15.95	16.10	1894538
2023-10-24	16.22	16.33	16.13	16.27	1649335
2023-10-25	16.17	16.42	16.05	16.15	1676526
2023-10-26	16.09	16.29	16.05	16.15	1174895
2023-10-27	16.21	16.21	15.79	15.86	1925564
2023-10-30	15.97	16.33	15.97	16.18	1571692
2023-10-31	16.24	16.33	16.12	16.12	2172188
2023-11-01	16.21	16.48	16.14	16.44	1882892
2023-11-02	16.64	17.31	16.64	17.23	2990638
2023-11-03	17.48	17.89	17.19	17.74	2988218
2023-11-06	17.82	17.91	17.59	17.64	1568455
2023-11-07	17.55	17.76	17.41	17.45	1817080
2023-11-08	17.53	17.59	17.18	17.26	2071178
2023-11-09	17.41	17.44	17.22	17.25	1349684
2023-11-10	17.33	17.33	17.03	17.23	2088621
2023-11-13	17.12	17.47	17.04	17.23	1169106
2023-11-14	17.44	17.73	17.44	17.71	1641156
2023-11-15	17.77	17.87	17.73	17.87	1544950
2023-11-16	17.81	17.91	17.64	17.67	1179344
2023-11-17	17.80	17.87	17.60	17.66	2016818
2023-11-20	17.61	17.69	17.50	17.63	1646223
2023-11-21	17.68	17.76	17.58	17.59	1366842
2023-11-22	17.65	17.72	17.54	17.56	1735775
2023-11-24	17.65	17.74	17.61	17.74	541216
2023-11-27	17.63	17.81	17.59	17.70	1227042
2023-11-28	17.65	17.81	17.59	17.73	1006569
2023-11-29	17.80	17.80	17.54	17.54	1454480
2023-11-30	17.55	17.97	17.48	17.91	2507295
2023-12-01	17.95	18.59	17.93	18.50	2859656
2023-12-04	18.36	18.72	18.34	18.64	1992459
2023-12-05	18.64	18.74	18.58	18.61	1833370
2023-12-06	18.69	19.14	18.69	18.83	1980779
2023-12-07	18.91	19.02	18.71	18.67	1354979
2023-12-08	18.70	18.70	18.38	18.46	1554487
2023-12-11	18.47	18.49	18.13	18.21	1612552
2023-12-12	18.19	18.23	17.95	18.10	1393197
2023-12-13	18.06	18.52	17.99	18.48	1779905
2023-12-14	18.60	18.68	18.29	18.37	2344299
2023-12-15	18.33	18.44	17.88	17.91	1812766
2023-12-18	18.05	18.11	17.69	17.74	2058926
2023-12-19	17.86	17.96	17.78	17.81	1897447
2023-12-20	17.76	17.88	17.53	17.53	1999426
2023-12-21	17.61	17.80	17.58	17.66	1847939
2023-12-22	17.75	17.88	17.51	17.56	2169512
2023-12-26	17.54	17.74	17.43	17.73	1089057
2023-12-27	17.60	17.73	17.57	17.72	2654667
2023-12-28	17.71	17.86	17.66	17.83	6471160
2023-12-29	17.78	17.94	17.67	17.79	2426574
2024-01-02	17.69	18.02	17.67	17.91	2591787
2024-01-03	17.82	17.98	17.69	17.90	2034915
2024-01-04	17.68	17.92	17.45	17.86	2933728
2024-01-05	17.79	18.02	17.71	17.92	2264603
2024-01-08	17.93	18.24	17.91	18.13	2123974
2024-01-09	18.11	18.11	17.86	18.10	1805986
2024-01-10	18.11	18.29	18.08	18.27	1372976
2024-01-11	18.30	18.39	17.97	18.06	2141412
2024-01-12	18.17	18.38	18.11	18.12	1371885
2024-01-16	18.05	18.40	18.05	18.36	3403931
2024-01-17	18.20	18.25	17.99	18.18	2380632
2024-01-18	18.18	18.27	17.99	18.24	2357223
2024-01-19	18.28	18.38	18.13	18.33	1809009
2024-01-22	18.37	18.37	18.17	18.20	2659508
2024-01-23	18.30	18.37	18.11	18.35	1895211
2024-01-24	18.47	18.55	18.05	18.10	1777891
2024-01-25	18.20	18.33	18.12	18.15	1897864
2024-01-26	18.21	18.30	18.09	18.12	1360944
2024-01-29	18.13	18.35	17.92	18.26	1746439
2024-01-30	18.17	18.24	18.07	18.11	1596961
2024-01-31	18.13	18.21	17.79	17.90	2511485
2024-02-01	18.00	18.16	17.87	18.12	2195384
2024-02-02	17.98	17.99	17.47	17.71	2370987
2024-02-05	17.54	17.60	17.25	17.27	3081677
2024-02-06	17.29	17.49	17.17	17.40	3244190
2024-02-07	17.41	17.50	17.30	17.46	1980799
2024-02-08	17.42	17.42	16.94	17.06	2749912
2024-02-09	17.51	17.98	17.23	17.56	4987031
2024-02-12	17.53	17.72	17.38	17.62	2192427
2024-02-13	17.39	17.45	16.90	17.08	2882690
2024-02-14	17.18	17.31	17.12	17.28	1668075
2024-02-15	17.30	17.72	17.30	17.60	2608907
2024-02-16	17.53	17.89	17.53	17.75	1625571
2024-02-20	17.69	17.98	17.68	17.89	1822479
2024-02-21	17.91	18.01	17.75	17.93	1288673
2024-02-22	17.94	18.09	17.92	18.05	3717919
2024-02-23	18.05	18.16	17.89	18.01	1600020
2024-02-26	17.98	18.00	17.55	17.65	2207384
2024-02-27	17.68	17.75	17.62	17.71	1130295
2024-02-28	17.61	17.61	17.36	17.42	1826689
2024-02-29	17.50	17.63	17.38	17.44	1704907
2024-03-01	17.44	17.61	17.31	17.56	1721404
2024-03-04	17.45	17.59	17.29	17.32	2320065
2024-03-05	17.36	17.37	17.09	17.17	2571462
2024-03-06	17.28	17.54	17.28	17.50	1562440
2024-03-07	17.65	17.77	17.52	17.38	1820605
2024-03-08	17.38	17.50	17.20	17.31	1665598
2024-03-11	17.31	17.38	17.11	17.30	1452924
2024-03-12	17.29	17.39	17.04	17.13	1904194
2024-03-13	17.14	17.22	16.85	16.93	2270803
2024-03-14	16.88	16.90	16.35	16.50	3437630
2024-03-15	16.48	16.64	16.34	16.56	3355816
2024-03-18	16.59	16.59	16.38	16.52	1967985
2024-03-19	16.39	16.62	16.32	16.48	1501332
2024-03-20	16.45	16.70	16.38	16.69	1760626
2024-03-21	16.64	16.78	16.49	16.51	2895311
2024-03-22	16.58	16.58	15.93	15.99	3534324
2024-03-25	15.93	15.97	15.69	15.79	3037152
2024-03-26	15.91	15.95	15.70	15.70	4205736
2024-03-27	15.80	15.98	15.70	15.91	9034868
2024-03-28	15.93	16.14	15.88	16.01	4002478
2024-04-01	15.96	16.01	15.56	15.89	4577025
2024-04-02	15.83	15.96	15.62	15.94	4799532
2024-04-03	15.92	16.22	15.90	16.00	3788719
2024-04-04	16.08	16.18	15.95	15.96	2055857
2024-04-05	15.87	16.16	15.82	16.02	2707440
2024-04-08	16.08	16.26	15.95	16.23	2600684
2024-04-09	16.27	16.53	16.21	16.42	2870219
2024-04-10	16.19	16.21	15.98	16.20	2657044
2024-04-11	16.17	16.28	16.01	16.18	1769556
2024-04-12	16.14	16.15	15.76	15.85	2140117
2024-04-15	15.95	16.06	15.52	15.75	2935982
2024-04-16	15.66	15.75	15.35	15.68	4492609
2024-04-17	15.75	15.90	15.63	15.76	2033518
2024-04-18	15.83	15.88	15.67	15.78	1697017
2024-04-19	15.77	15.97	15.77	15.92	1818282
2024-04-22	15.99	16.09	15.91	16.07	1946517
2024-04-23	16.10	16.24	16.09	16.21	1874801
2024-04-24	16.23	16.24	15.88	16.08	2458329
2024-04-25	15.90	16.13	15.85	16.10	2016727
2024-04-26	16.12	16.14	15.98	16.07	1544884
2024-04-29	16.16	16.27	16.05	16.13	2792489
2024-04-30	16.02	16.13	15.97	16.07	1994230
2024-05-01	16.05	16.36	15.97	16.23	2112394
2024-05-02	16.36	16.38	15.98	16.37	2451119
2024-05-03	16.53	16.59	16.34	16.38	2414993
2024-05-06	16.49	16.59	16.42	16.46	1934927
2024-05-07	16.51	16.55	16.38	16.43	1301988
2024-05-08	16.36	16.54	16.30	16.40	2376844
2024-05-09	16.44	16.60	16.20	16.41	3329501
2024-05-10	16.39	16.43	16.09	16.10	4331018
2024-05-13	16.20	16.32	16.08	16.27	2333302
2024-05-14	16.33	16.46	16.29	16.44	1520867
2024-05-15	16.61	16.71	16.48	16.51	1528624
2024-05-16	16.61	16.62	16.39	16.46	1664982
2024-05-17	16.52	16.66	16.42	16.62	1912193
2024-05-20	16.62	16.65	16.41	16.49	955310
2024-05-21	16.62	16.62	16.32	16.39	1787298
2024-05-22	16.34	16.59	16.29	16.54	2148750
2024-05-23	16.53	16.61	16.24	16.37	1784683
2024-05-24	16.38	16.42	16.25	16.28	1428959
2024-05-28	16.45	16.50	16.20	16.30	2034276
2024-05-29	16.18	16.18	15.93	16.00	1564503
2024-05-30	16.08	16.25	16.00	16.13	2626526
2024-05-31	16.21	16.47	16.19	16.45	2202195
2024-06-03	16.46	16.54	16.30	16.44	1882683
2024-06-04	16.41	16.73	16.35	16.69	2121550
2024-06-05	16.65	16.74	16.52	16.66	1750966
2024-06-06	16.63	16.79	16.60	16.71	3271401
2024-06-07	16.61	16.67	16.52	16.28	1693545
2024-06-10	16.19	16.25	16.04	16.09	3635027
2024-06-11	16.05	16.10	15.89	16.07	1815810
2024-06-12	16.25	16.36	16.08	16.09	3602827
2024-06-13	16.06	16.08	15.69	15.82	3394353
2024-06-14	15.76	15.83	15.52	15.80	2072814
2024-06-17	15.70	15.75	15.60	15.63	1491988
2024-06-18	15.64	15.64	15.50	15.57	2212195
2024-06-20	15.51	15.75	15.44	15.73	1911488
2024-06-21	15.81	15.81	15.66	15.76	2344744
2024-06-24	15.86	15.97	15.74	15.85	2106003
2024-06-25	15.82	15.87	15.47	15.53	1843981
2024-06-26	15.47	15.47	15.12	15.19	3111876
2024-06-27	15.19	15.22	15.10	15.18	1703098
2024-06-28	15.25	15.25	15.12	15.14	1432643
2024-07-01	15.15	15.40	15.10	15.11	954297
2024-07-02	15.07	15.08	14.63	14.91	3119053
2024-07-03	14.98	15.22	14.91	15.06	1047800
2024-07-05	15.18	15.30	15.07	15.27	1473720
2024-07-08	15.29	15.45	15.24	15.41	1653992
2024-07-09	15.36	15.47	15.26	15.44	2438704
2024-07-10	15.47	15.51	15.28	15.30	1758807
2024-07-11	15.45	15.55	15.29	15.40	2666808
2024-07-12	15.58	15.62	15.42	15.54	1775013
2024-07-15	15.46	15.60	15.41	15.51	1314929
2024-07-16	15.53	15.78	15.46	15.73	1100899
2024-07-17	15.72	15.89	15.66	15.83	1737664
2024-07-18	15.87	16.04	15.79	15.91	1885278
2024-07-19	15.93	15.94	15.70	15.82	1704349
2024-07-22	15.80	15.91	15.71	15.73	1877265
2024-07-23	15.71	15.83	15.66	15.69	1459825
2024-07-24	15.71	15.83	15.64	15.76	1649917
2024-07-25	15.73	15.90	15.68	15.83	1955424
2024-07-26	15.81	15.95	15.80	15.88	2611053
2024-07-29	15.92	15.94	15.75	15.89	1638302
2024-07-30	15.85	16.08	15.84	15.99	1853165
2024-07-31	16.01	16.24	16.01	16.14	1723995
2024-08-01	16.13	16.39	16.04	16.36	2346543
2024-08-02	16.42	16.65	16.08	16.61	4975023
2024-08-05	16.13	16.42	15.99	16.20	2974149
2024-08-06	16.03	16.60	15.89	16.34	2888468
2024-08-07	16.43	16.51	16.34	16.41	2035336
2024-08-08	16.44	16.49	16.34	16.40	2067421
2024-08-09	16.44	16.44	16.31	16.40	1076819
2024-08-12	16.46	16.46	16.30	16.39	1623828
2024-08-13	16.47	16.47	16.19	16.21	3144010
2024-08-14	16.10	16.24	15.97	16.00	2243679
2024-08-15	15.99	16.05	15.88	15.95	2546323
2024-08-16	15.93	16.02	15.93	16.00	1265837
2024-08-19	16.08	16.15	16.00	16.03	1645867
2024-08-20	15.96	16.00	15.85	15.89	3252542
2024-08-21	15.88	15.96	15.87	15.89	2915780
2024-08-22	15.96	15.99	15.80	15.84	1478798
2024-08-23	15.90	16.18	15.90	16.09	2443088
2024-08-26	16.10	16.28	16.10	16.26	2207183
2024-08-27	16.17	16.24	16.09	16.17	1782506
2024-08-28	16.15	16.22	16.00	16.07	1364069
2024-08-29	16.12	16.14	15.98	16.01	1168035
2024-08-30	16.12	16.26	16.04	16.14	1758449
2024-09-03	16.14	16.42	16.08	16.40	1814691
2024-09-04	16.41	16.71	16.36	16.62	2436511
2024-09-05	16.72	16.92	16.66	16.82	2366989
2024-09-06	16.86	16.96	16.80	16.86	1879367
2024-09-09	16.87	17.12	16.87	16.73	2722635
2024-09-10	16.74	16.76	16.49	16.61	1994641
2024-09-11	16.53	16.61	16.37	16.58	2093355
2024-09-12	16.57	17.00	16.52	16.97	3203578
2024-09-13	17.03	17.27	16.81	16.93	2574249
2024-09-16	17.00	17.06	16.90	16.95	1264018
2024-09-17	16.89	17.03	16.79	16.86	1241087
2024-09-18	16.88	16.96	16.77	16.78	2776247
2024-09-19	16.85	16.96	16.76	16.85	1989051
2024-09-20	16.81	16.87	16.67	16.74	2908812
2024-09-23	16.78	16.80	16.60	16.67	2264458
2024-09-24	16.71	16.74	16.56	16.68	1472885
2024-09-25	16.72	16.76	16.47	16.48	2218453
2024-09-26	16.55	16.71	16.51	16.66	1716972
2024-09-27	16.67	16.84	16.61	16.77	1611082
2024-09-30	16.82	16.88	16.69	16.78	1570114
2024-10-01	16.76	16.84	16.68	16.78	3111747
2024-10-02	16.69	16.77	16.55	16.65	1557065
2024-10-03	16.60	16.64	16.39	16.43	1964265
2024-10-04	16.37	16.50	16.28	16.30	1666129
2024-10-07	16.30	16.30	16.13	16.26	2004859
2024-10-08	16.25	16.28	16.08	16.16	1244708
2024-10-09	16.03	16.16	16.03	16.14	1484972
2024-10-10	16.16	16.16	15.94	16.05	2116954
2024-10-11	16.04	16.25	16.02	16.19	1677988
2024-10-14	16.23	16.23	16.11	16.13	620847
2024-10-15	16.10	16.26	16.08	16.14	2077825
2024-10-16	16.23	16.28	16.15	16.24	1728692
2024-10-17	16.18	16.39	16.17	16.34	2601467
2024-10-18	16.37	16.44	16.32	16.35	1014953
2024-10-21	16.35	16.38	16.14	16.20	1651430
2024-10-22	16.12	16.22	16.06	16.19	1590507
2024-10-23	16.11	16.21	16.05	16.17	1781229
2024-10-24	16.11	16.19	15.85	15.94	2383230
2024-10-25	15.93	15.99	15.76	15.82	2201377
2024-10-28	15.97	16.21	15.89	16.14	2731347
2024-10-29	16.07	16.11	15.90	16.02	3889253
2024-10-30	15.98	16.03	15.87	15.92	1653420
2024-10-31	15.91	15.95	15.80	15.81	2290831
2024-11-01	15.90	15.90	15.59	15.69	2241982
2024-11-04	15.70	15.81	15.52	15.71	5452792
2024-11-05	15.68	15.73	15.56	15.63	4144071
2024-11-06	15.51	15.53	15.00	15.11	4543857
2024-11-07	15.21	15.26	15.06	15.17	3269330
2024-11-08	15.72	15.91	15.54	15.66	4655139
2024-11-11	15.60	15.86	15.59	15.74	3426705
2024-11-12	15.76	15.76	15.43	15.67	3296896
2024-11-13	15.61	15.77	15.56	15.58	3346985
2024-11-14	15.60	15.66	15.16	15.18	4006987
2024-11-15	15.18	15.26	15.07	15.17	2235210
2024-11-18	15.19	15.52	15.17	15.44	3056361
2024-11-19	15.37	15.51	15.29	15.50	2692760
2024-11-20	15.50	15.53	15.39	15.51	2545214
2024-11-21	15.49	15.49	15.18	15.32	3297256
2024-11-22	15.35	15.41	15.14	15.20	3618265
2024-11-25	15.28	15.51	15.23	15.48	3266847
2024-11-26	15.29	15.44	15.15	15.23	3091055
2024-11-27	15.25	15.53	15.23	15.47	2232682
2024-11-29	15.49	15.55	15.39	15.54	1154687
2024-12-02	15.56	15.62	15.40	15.59	2392615
2024-12-03	15.65	15.75	15.63	15.67	3959439
2024-12-04	15.63	15.71	15.53	15.69	3097121
2024-12-05	15.72	15.88	15.71	15.76	3193652
2024-12-06	15.76	15.79	15.61	15.71	2923053
2024-12-09	15.76	15.97	15.65	15.75	3230787
2024-12-10	15.74	15.79	15.45	15.48	4590532
2024-12-11	15.49	15.49	15.18	15.19	3324698
2024-12-12	15.24	15.24	14.72	14.75	3660947
2024-12-13	14.63	14.66	14.40	14.55	4592461
2024-12-16	14.48	14.69	14.33	14.38	5607356
2024-12-17	14.25	14.34	14.00	14.05	3994812
2024-12-18	13.99	14.08	13.74	13.87	4870498
2024-12-19	13.81	13.96	13.69	13.75	4538364
2024-12-20	13.72	14.00	13.60	13.86	4457355
2024-12-23	13.78	13.79	13.59	13.75	2784442
2024-12-24	13.73	13.73	13.54	13.57	3039247
2024-12-26	13.52	13.73	13.51	13.64	1986007
2024-12-27	13.50	13.59	13.41	13.49	4222137
2024-12-30	13.53	13.53	13.24	13.45	3495869
2024-12-31	13.42	13.62	13.39	13.56	4189111
2025-01-02	13.63	13.73	13.50	13.63	3156670
2025-01-03	13.64	13.88	13.64	13.78	2830058
2025-01-06	13.97	14.04	13.82	13.92	4430107
2025-01-07	14.06	14.15	13.95	13.96	3380373
2025-01-08	13.93	13.97	13.72	13.90	3303469
2025-01-10	13.75	13.82	13.54	13.64	3364243
2025-01-13	13.63	13.81	13.54	13.79	2941599
2025-01-14	13.67	13.78	13.51	13.71	4312722
2025-01-15	13.97	13.97	13.67	13.69	2982773
2025-01-16	13.70	13.90	13.65	13.87	4148079
2025-01-17	13.87	14.02	13.87	13.95	2711216
2025-01-21	13.99	14.13	13.95	14.07	6352874
2025-01-22	14.04	14.20	13.96	14.14	4351953
2025-01-23	14.12	14.27	14.08	14.15	3742706
2025-01-24	14.23	14.27	14.12	14.15	3527260
2025-01-27	14.14	14.63	14.13	14.56	4541315
2025-01-28	14.58	14.77	14.56	14.68	5110090
2025-01-29	14.66	14.68	14.39	14.42	3366596
2025-01-30	14.46	14.69	14.39	14.52	3094875
2025-01-31	14.50	14.61	14.40	14.49	4370268
2025-02-03	14.07	14.59	13.91	14.53	4414701
2025-02-04	14.65	14.82	14.63	14.70	3393270
2025-02-05	14.78	14.83	14.58	14.64	5050970
2025-02-06	14.71	14.71	14.43	14.60	4174346
2025-02-07	14.63	14.63	14.33	14.41	4074941
2025-02-10	14.41	14.51	14.38	14.49	2625408
2025-02-11	14.45	14.61	14.40	14.58	3670269
2025-02-12	14.49	14.64	14.47	14.59	3843475
2025-02-13	14.91	15.26	14.81	15.25	5058701
2025-02-14	15.41	15.49	15.30	15.38	3463820
2025-02-18	15.33	15.36	15.19	15.20	3710178
2025-02-19	15.21	15.26	15.08	15.24	2836895
2025-02-20	15.24	15.49	15.19	15.41	2882940
2025-02-21	15.38	15.63	15.30	15.59	3482083
2025-02-24	15.60	15.77	15.58	15.63	3390810
2025-02-25	15.66	15.88	15.65	15.72	3918920
2025-02-26	15.67	15.74	15.56	15.64	4823308
2025-02-27	15.58	15.64	15.46	15.52	2251859
2025-02-28	15.60	15.64	15.36	15.47	3076230
2025-03-03	15.47	15.64	15.41	15.49	3479682
2025-03-04	15.46	15.56	15.33	15.39	5409917
2025-03-05	15.43	15.66	15.29	15.36	3225105
2025-03-06	15.34	15.72	15.34	15.62	3256932
2025-03-07	15.61	15.90	15.51	15.80	4147563
2025-03-10	15.79	16.12	15.75	15.79	4039378
2025-03-11	15.62	15.77	15.53	15.63	200145

Explore More About TU

Coins representing dividend payouts and trends

TU Dividend History

Discover Telus Corporation Ordinary'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

TU Stock Split History

Discover Telus Corporation Ordinary'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

TU Historical Prices

Explore Telus Corporation Ordinary's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics