CDP Historical Prices

Summary

Key Stock Metrics

22.20

(April 18, 2024)

52-Week Low

34.22

(November 6, 2024)

52-Week High

56.45

(February 8, 2007)

All-Time High

26.75

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-04-23	10.50	10.81	10.50	10.50	3059700
1998-04-24	10.50	10.56	10.50	10.50	497700
1998-04-27	10.25	10.25	10.00	10.00	275400
1998-04-28	10.25	10.31	10.13	10.19	132500
1998-04-29	10.25	10.56	10.06	10.56	180500
1998-04-30	10.56	10.75	10.38	10.56	232400
1998-05-01	10.63	10.75	10.56	10.69	123000
1998-05-04	10.69	11.38	10.56	11.00	150100
1998-05-05	11.00	11.44	11.00	11.25	264700
1998-05-06	11.06	11.38	11.06	11.25	103100
1998-05-07	11.25	11.25	10.75	10.81	63100
1998-05-08	10.81	10.94	10.69	10.94	74400
1998-05-11	11.00	11.38	10.81	10.81	57900
1998-05-12	10.69	10.81	10.44	10.44	67200
1998-05-13	10.31	10.69	10.31	10.56	35800
1998-05-14	10.94	10.94	10.50	10.81	43600
1998-05-15	10.81	11.25	10.81	10.88	102200
1998-05-18	11.00	11.06	10.75	10.88	49400
1998-05-19	10.88	10.88	10.75	10.81	24200
1998-05-20	10.75	10.75	10.44	10.44	32000
1998-05-21	10.44	10.75	10.38	10.56	32000
1998-05-22	10.56	10.69	10.06	10.06	24300
1998-05-26	10.19	10.25	10.00	10.00	93300
1998-05-27	9.75	10.06	9.75	10.06	26500
1998-05-28	10.06	10.25	10.00	10.13	7200
1998-05-29	10.13	10.25	10.13	10.25	6400
1998-06-01	10.38	10.63	10.38	10.50	22600
1998-06-02	10.63	10.63	10.31	10.31	44200
1998-06-03	10.31	10.38	10.25	10.38	17400
1998-06-04	10.13	10.38	10.13	10.25	21700
1998-06-05	10.00	10.13	9.88	10.13	31900
1998-06-08	10.06	10.19	10.06	10.13	2800
1998-06-09	9.88	10.13	9.88	9.88	20500
1998-06-10	10.00	10.13	9.75	9.75	9200
1998-06-11	9.88	9.88	9.56	9.69	4500
1998-06-12	9.81	9.88	9.19	9.25	33700
1998-06-15	9.38	9.38	8.94	8.94	14700
1998-06-16	9.06	9.13	9.00	9.00	21100
1998-06-17	9.00	9.25	9.00	9.13	14300
1998-06-18	9.06	9.13	8.88	9.13	22700
1998-06-19	9.19	9.25	9.00	9.25	9200
1998-06-22	9.13	9.38	9.00	9.25	45600
1998-06-23	9.19	9.25	8.94	9.00	18700
1998-06-24	9.00	9.00	8.75	8.81	6900
1998-06-25	8.81	8.94	8.31	8.94	58800
1998-06-26	8.63	8.75	8.63	8.63	2000
1998-06-29	8.63	8.94	8.50	8.88	12500
1998-06-30	8.81	8.88	8.63	8.88	18900
1998-07-01	8.75	8.81	8.63	8.63	21300
1998-07-02	8.56	9.13	8.56	9.13	28200
1998-07-06	8.88	9.13	8.75	9.13	19700
1998-07-07	9.06	9.63	9.06	9.63	44400
1998-07-08	9.63	9.63	9.50	9.50	4000
1998-07-09	9.38	9.38	9.13	9.13	14200
1998-07-10	9.25	9.38	9.19	9.38	4800
1998-07-13	9.38	9.38	9.19	9.25	3600
1998-07-14	9.19	9.25	9.06	9.25	14700
1998-07-15	9.38	9.50	9.25	9.38	5100
1998-07-16	9.38	9.94	9.31	9.94	18600
1998-07-17	9.88	9.94	9.75	9.75	27800
1998-07-20	9.75	9.75	9.31	9.31	5400
1998-07-21	9.13	9.13	9.00	9.13	20600
1998-07-22	9.00	9.38	9.00	9.13	36900
1998-07-23	9.06	9.06	8.63	8.81	20900
1998-07-24	8.75	9.00	8.75	8.75	12200
1998-07-27	8.56	8.56	8.31	8.50	109200
1998-07-28	8.38	8.50	8.38	8.50	5900
1998-07-29	8.50	8.63	8.31	8.38	45300
1998-07-30	8.25	8.31	8.06	8.13	20800
1998-07-31	8.13	8.13	7.88	7.94	46500
1998-08-03	7.94	8.00	7.50	7.88	36500
1998-08-04	8.00	8.00	7.56	7.75	40400
1998-08-05	7.63	7.63	7.25	7.25	22200
1998-08-06	7.00	8.13	7.00	7.88	58100
1998-08-07	7.94	8.06	7.88	7.94	23800
1998-08-10	7.94	7.94	7.63	7.75	19100
1998-08-11	7.63	7.94	7.63	7.88	5900
1998-08-12	8.00	8.69	8.00	8.25	47300
1998-08-13	8.38	8.38	8.25	8.38	17100
1998-08-14	8.44	8.44	7.75	7.75	40700
1998-08-17	7.88	8.13	7.88	8.13	1900
1998-08-18	8.25	8.44	8.19	8.38	10300
1998-08-19	8.38	8.50	8.13	8.25	32300
1998-08-20	8.25	8.25	8.13	8.13	2900
1998-08-21	8.06	8.25	8.00	8.25	7500
1998-08-24	8.38	8.44	8.25	8.25	24300
1998-08-25	8.38	8.38	8.13	8.31	13500
1998-08-26	8.25	8.25	7.88	8.25	26100
1998-08-27	8.00	8.00	7.75	7.75	33000
1998-08-28	7.75	7.88	7.44	7.44	26700
1998-08-31	7.31	7.31	7.00	7.13	18200
1998-09-01	7.25	7.25	6.56	6.75	65700
1998-09-02	6.75	6.88	6.50	6.81	31100
1998-09-03	6.75	7.00	6.44	6.75	71900
1998-09-04	6.75	6.81	6.56	6.81	19900
1998-09-08	6.88	7.06	6.88	7.00	2300
1998-09-09	7.13	7.38	6.75	6.75	29100
1998-09-10	6.63	6.63	6.13	6.44	43100
1998-09-11	6.75	7.44	6.75	7.38	87200
1998-09-14	7.44	7.50	7.44	7.50	21100
1998-09-15	7.50	7.88	7.50	7.88	26800
1998-09-16	7.63	7.88	7.63	7.75	19700
1998-09-17	7.50	7.69	7.50	7.69	10500
1998-09-18	7.63	7.69	7.63	7.63	6400
1998-09-22	7.63	8.00	7.50	8.00	84500
1998-09-23	8.25	8.75	8.25	8.63	29800
1998-09-24	8.75	8.88	8.38	8.44	9100
1998-09-25	8.38	8.38	8.13	8.25	10700
1998-09-28	8.13	8.13	7.88	8.00	39700
1998-09-29	8.00	8.13	7.88	8.00	18600
1998-09-30	7.75	7.94	7.69	7.94	37800
1998-10-01	7.81	7.88	7.25	7.25	21400
1998-10-02	7.38	7.50	6.88	7.13	22900
1998-10-05	7.13	7.38	7.13	7.25	16400
1998-10-06	7.25	7.50	7.25	7.50	7200
1998-10-07	7.63	7.63	7.00	7.00	16200
1998-10-08	6.88	7.00	6.63	6.88	34400
1998-10-09	6.81	6.81	6.38	6.38	27100
1998-10-12	6.63	6.81	6.50	6.63	26500
1998-10-13	6.63	7.00	6.50	6.63	37700
1998-10-14	6.69	6.81	6.50	6.63	13300
1998-10-15	6.63	7.50	6.63	7.50	69400
1998-10-16	7.38	7.63	7.38	7.63	8700
1998-10-19	7.63	7.63	7.25	7.25	4700
1998-10-20	7.25	7.38	6.88	7.13	12600
1998-10-21	7.25	7.38	6.81	7.13	13400
1998-10-22	7.06	7.25	7.00	7.13	8000
1998-10-23	7.13	7.38	7.13	7.38	4900
1998-10-26	7.25	7.25	7.00	7.13	13500
1998-10-27	7.06	7.25	7.06	7.13	8300
1998-10-28	7.13	7.31	7.13	7.25	13200
1998-10-29	7.38	7.75	7.31	7.63	5200
1998-10-30	7.50	7.63	7.25	7.63	23900
1998-11-02	7.50	7.50	7.13	7.31	19200
1998-11-03	7.25	7.50	7.25	7.50	5200
1998-11-04	7.63	8.38	7.63	8.00	22700
1998-11-05	8.00	8.13	7.88	8.06	10400
1998-11-06	7.88	8.06	7.88	8.00	8100
1998-11-09	8.00	8.06	7.88	7.88	3800
1998-11-10	7.88	8.06	7.88	8.00	9200
1998-11-11	8.00	8.00	7.50	7.63	28600
1998-11-12	7.69	7.69	7.25	7.38	70200
1998-11-13	7.50	7.88	7.38	7.50	19600
1998-11-16	7.50	7.63	7.13	7.19	39300
1998-11-17	7.13	7.19	6.63	7.13	38900
1998-11-18	7.25	7.63	7.13	7.25	76200
1998-11-19	7.19	7.38	7.19	7.19	9100
1998-11-20	7.31	7.31	7.13	7.25	16600
1998-11-23	7.25	7.38	7.00	7.00	44600
1998-11-24	7.06	7.13	6.38	6.81	84400
1998-11-25	6.81	7.50	6.75	7.25	67000
1998-11-27	7.00	7.06	7.00	7.06	62700
1998-11-30	7.00	7.00	6.88	6.94	61500
1998-12-01	6.69	7.00	6.69	7.00	16400
1998-12-02	7.00	7.00	6.94	7.00	111600
1998-12-03	7.00	7.38	6.94	7.38	150500
1998-12-04	7.50	7.50	7.13	7.13	76800
1998-12-07	7.19	7.44	7.13	7.44	43400
1998-12-08	7.69	7.69	7.50	7.50	40200
1998-12-09	7.50	7.63	7.31	7.31	30300
1998-12-10	7.31	7.50	7.31	7.38	6400
1998-12-11	7.31	7.38	7.06	7.06	13400
1998-12-14	7.19	7.19	6.88	7.00	40300
1998-12-15	7.06	7.50	7.00	7.13	79600
1998-12-16	7.13	7.88	7.06	7.63	44100
1998-12-17	7.50	7.94	7.25	7.69	37800
1998-12-18	7.75	7.75	7.38	7.38	35700
1998-12-21	7.38	7.44	7.00	7.06	79100
1998-12-22	7.06	7.25	7.00	7.13	76300
1998-12-23	7.25	7.38	6.81	7.19	77000
1998-12-24	7.25	7.25	7.13	7.19	11500
1998-12-28	7.19	7.88	7.19	7.19	27600
1998-12-29	7.00	7.50	7.00	7.50	23500
1998-12-30	7.38	7.50	7.38	7.38	46800
1998-12-31	7.38	7.38	7.06	7.13	30000
1999-01-04	7.38	7.75	7.25	7.50	18500
1999-01-05	7.50	8.00	7.50	7.88	15100
1999-01-06	7.88	8.19	7.88	8.19	9500
1999-01-07	8.13	8.13	7.75	7.88	11700
1999-01-08	8.00	8.00	7.50	7.50	19100
1999-01-11	7.63	7.88	7.63	7.81	5800
1999-01-12	7.88	8.19	7.81	8.19	27500
1999-01-13	8.13	8.19	8.06	8.19	13400
1999-01-14	8.13	8.13	8.00	8.00	12100
1999-01-15	8.13	8.19	8.00	8.13	26300
1999-01-19	8.19	8.19	8.00	8.00	18300
1999-01-20	8.19	8.25	8.00	8.00	11600
1999-01-21	8.00	8.13	8.00	8.06	5400
1999-01-22	8.13	8.13	8.00	8.00	9100
1999-01-25	8.06	8.13	8.06	8.06	5800
1999-01-26	8.19	8.25	8.13	8.25	12300
1999-01-27	8.31	8.31	7.75	7.88	47800
1999-01-28	7.88	7.94	7.69	7.88	9000
1999-01-29	7.75	8.06	7.75	8.06	17200
1999-02-01	8.00	8.00	7.69	7.75	26000
1999-02-02	7.88	8.06	7.75	8.06	10400
1999-02-03	8.00	8.06	8.00	8.06	4700
1999-02-04	8.13	8.13	7.69	7.88	19600
1999-02-05	7.75	8.00	7.75	8.00	21600
1999-02-08	7.88	7.94	7.69	7.88	12500
1999-02-09	7.88	7.94	7.81	7.94	10100
1999-02-10	7.94	7.94	7.50	7.50	24800
1999-02-11	7.38	7.63	7.38	7.63	34400
1999-02-12	7.50	7.88	7.50	7.88	12700
1999-02-16	7.75	7.75	7.63	7.75	2800
1999-02-17	7.63	7.75	7.50	7.50	14900
1999-02-18	7.38	7.50	7.38	7.50	58100
1999-02-19	7.50	7.50	7.44	7.50	42200
1999-02-22	7.44	7.50	7.44	7.50	26200
1999-02-23	7.44	7.50	7.38	7.44	77600
1999-02-24	7.44	7.50	7.44	7.44	24700
1999-02-25	7.50	7.88	7.38	7.81	62300
1999-02-26	7.69	7.88	7.69	7.88	10900
1999-03-01	8.00	8.00	7.38	7.50	21600
1999-03-02	7.38	7.50	7.38	7.38	21500
1999-03-03	7.38	7.44	7.19	7.25	26800
1999-03-04	7.38	7.63	7.25	7.50	17100
1999-03-05	7.44	7.44	7.00	7.19	71600
1999-03-08	7.25	7.25	6.75	6.75	98000
1999-03-09	7.00	7.06	6.94	7.00	181600
1999-03-10	7.00	7.06	6.81	7.00	18800
1999-03-11	6.94	7.31	6.94	7.00	26400
1999-03-12	6.94	7.13	6.88	6.88	120000
1999-03-15	7.00	7.00	6.88	7.00	23600
1999-03-16	6.75	6.88	6.63	6.88	59700
1999-03-17	6.88	7.00	6.81	7.00	30400
1999-03-18	7.00	7.00	6.88	7.00	2900
1999-03-19	7.00	7.00	7.00	7.00	1000
1999-03-22	7.00	7.00	6.75	6.81	26500
1999-03-23	6.75	6.81	6.69	6.75	22600
1999-03-24	6.69	7.13	6.69	6.88	25100
1999-03-25	6.75	7.00	6.75	6.88	9100
1999-03-26	6.88	7.13	6.75	6.88	70100
1999-03-29	6.75	6.75	6.38	6.56	177400
1999-03-30	6.50	6.75	6.44	6.56	49600
1999-03-31	6.50	6.56	6.38	6.44	35500
1999-04-01	6.69	6.81	6.63	6.69	9400
1999-04-05	6.75	7.00	6.75	6.88	13200
1999-04-06	7.00	7.13	6.88	7.13	21800
1999-04-07	7.00	7.25	6.94	7.19	64700
1999-04-08	7.13	7.31	7.13	7.31	14400
1999-04-09	7.25	7.44	7.25	7.25	24600
1999-04-12	7.38	7.38	7.19	7.25	14500
1999-04-13	7.25	7.38	7.25	7.31	49200
1999-04-14	7.31	7.31	5.88	6.38	192100
1999-04-15	6.56	6.88	6.38	6.50	153100
1999-04-16	6.50	7.00	6.50	7.00	254200
1999-04-19	7.00	7.19	7.00	7.06	32600
1999-04-20	7.13	7.13	6.88	7.06	52400
1999-04-21	6.94	7.19	6.88	7.19	31800
1999-04-22	7.13	7.19	6.94	7.13	36300
1999-04-23	7.19	7.44	7.00	7.25	38300
1999-04-26	7.31	7.38	7.31	7.38	19300
1999-04-27	7.38	7.38	6.94	7.00	35500
1999-04-28	7.00	7.00	6.94	6.94	30900
1999-04-29	6.94	7.25	6.94	7.13	41100
1999-04-30	7.19	7.31	7.06	7.31	51500
1999-05-03	7.38	7.50	7.25	7.50	148700
1999-05-04	7.44	7.75	7.38	7.50	55000
1999-05-05	7.63	7.94	7.63	7.94	51000
1999-05-06	8.00	8.13	7.81	8.00	38500
1999-05-07	8.00	8.50	8.00	8.25	26100
1999-05-10	8.38	8.44	8.13	8.25	15600
1999-05-11	8.13	8.31	8.13	8.13	12800
1999-05-12	8.19	8.25	8.13	8.25	10900
1999-05-13	8.38	8.50	8.25	8.25	33400
1999-05-14	8.25	8.38	7.81	7.88	33000
1999-05-17	8.00	8.13	7.75	7.94	35000
1999-05-18	8.00	8.00	7.94	7.94	10900
1999-05-19	7.94	8.00	7.94	8.00	32600
1999-05-20	7.94	8.00	7.94	7.94	14900
1999-05-21	8.13	8.13	8.00	8.13	3800
1999-05-24	8.13	8.13	8.00	8.06	2600
1999-05-25	8.00	8.13	7.94	8.06	9700
1999-05-26	8.00	8.06	7.94	8.06	18500
1999-05-27	8.13	8.25	8.00	8.00	23800
1999-05-28	8.13	8.13	8.00	8.00	10100
1999-06-01	8.13	8.13	7.94	8.00	21300
1999-06-02	7.94	7.94	7.56	7.88	45300
1999-06-03	7.75	8.00	7.56	8.00	36900
1999-06-04	7.88	8.50	7.88	8.38	25000
1999-06-07	8.31	8.31	8.25	8.25	1700
1999-06-08	8.25	8.31	8.13	8.19	7900
1999-06-09	8.31	8.50	8.19	8.50	14100
1999-06-10	8.38	8.38	8.13	8.25	11200
1999-06-11	8.38	8.69	8.25	8.50	22000
1999-06-14	8.50	8.50	8.13	8.25	10600
1999-06-15	8.13	8.38	8.06	8.19	25500
1999-06-16	8.25	8.38	8.25	8.38	16700
1999-06-17	8.38	8.63	8.38	8.50	19100
1999-06-18	8.50	8.50	8.38	8.50	6700
1999-06-21	8.38	8.50	8.25	8.25	17900
1999-06-22	8.19	8.25	8.00	8.13	53500
1999-06-23	8.25	8.38	8.13	8.25	31400
1999-06-24	8.38	8.38	8.13	8.25	9500
1999-06-25	8.19	8.50	8.19	8.38	21000
1999-06-28	8.31	8.31	7.88	8.13	8100
1999-06-29	8.00	8.19	7.94	8.19	16300
1999-06-30	8.00	8.38	8.00	8.19	9100
1999-07-01	8.06	8.31	8.06	8.13	45700
1999-07-02	8.13	8.44	8.13	8.25	23100
1999-07-06	8.44	8.50	8.31	8.31	25900
1999-07-07	8.25	8.25	8.19	8.19	3200
1999-07-08	8.13	8.38	7.94	8.38	34000
1999-07-09	8.38	8.50	8.13	8.38	20300
1999-07-12	8.38	8.56	8.00	8.13	22900
1999-07-13	8.19	8.38	8.19	8.19	8700
1999-07-14	8.25	9.00	8.25	8.50	29100
1999-07-15	8.63	8.69	8.44	8.63	24100
1999-07-16	8.50	9.00	8.50	8.81	20800
1999-07-19	8.75	9.00	8.75	8.88	7500
1999-07-20	8.75	8.88	8.75	8.75	7700
1999-07-21	8.69	8.75	8.50	8.63	16400
1999-07-22	8.50	8.50	8.31	8.31	2700
1999-07-23	8.31	8.50	8.25	8.25	11200
1999-07-26	8.31	8.38	8.06	8.31	13100
1999-07-27	8.31	8.31	8.13	8.13	11500
1999-07-28	8.19	8.19	8.00	8.19	15700
1999-07-29	8.25	8.63	8.25	8.38	20000
1999-07-30	8.25	8.38	8.25	8.38	23400
1999-08-02	8.44	9.00	8.38	8.63	16100
1999-08-03	8.75	8.75	8.00	8.44	35000
1999-08-04	8.31	8.50	8.13	8.44	8600
1999-08-05	8.25	8.31	8.00	8.13	13400
1999-08-06	8.00	8.13	8.00	8.06	11600
1999-08-09	8.06	8.06	8.00	8.00	6700
1999-08-10	8.00	8.06	8.00	8.00	9800
1999-08-11	8.06	8.06	7.88	8.00	27400
1999-08-12	8.00	8.13	7.88	7.88	111800
1999-08-13	8.00	8.13	7.94	7.94	13200
1999-08-16	7.81	8.13	7.81	8.00	11600
1999-08-17	8.06	8.06	7.94	8.00	10800
1999-08-18	8.00	8.19	8.00	8.00	17300
1999-08-19	8.19	8.25	8.13	8.13	6200
1999-08-20	8.06	8.25	8.06	8.19	17800
1999-08-23	8.31	8.38	7.13	8.06	280600
1999-08-24	7.94	8.31	7.94	8.13	15600
1999-08-25	8.00	8.00	7.88	8.00	23000
1999-08-26	8.25	8.31	8.13	8.31	25100
1999-08-27	8.38	8.38	8.25	8.38	6500
1999-08-30	8.25	8.31	8.19	8.25	31000
1999-08-31	8.25	8.25	8.19	8.25	4300
1999-09-01	8.31	8.50	8.19	8.19	48200
1999-09-02	8.13	8.25	8.13	8.19	31300
1999-09-03	8.25	8.44	8.25	8.31	63800
1999-09-07	8.31	8.31	8.13	8.13	3700
1999-09-08	8.13	8.13	8.00	8.13	39200
1999-09-09	8.06	8.13	8.06	8.13	7700
1999-09-10	8.00	8.13	8.00	8.13	20100
1999-09-13	8.13	8.13	8.06	8.06	14500
1999-09-14	8.06	8.13	8.06	8.13	25900
1999-09-15	8.13	8.13	8.06	8.06	4000
1999-09-16	8.00	8.13	7.94	8.00	24100
1999-09-17	8.06	8.13	8.06	8.13	16700
1999-09-20	8.06	8.06	7.88	7.88	24800
1999-09-21	7.94	8.06	7.94	7.94	40000
1999-09-22	7.94	7.94	7.88	7.94	10300
1999-09-23	7.88	8.00	7.81	8.00	18600
1999-09-24	8.00	8.00	7.75	7.88	3800
1999-09-27	7.94	8.00	7.50	7.50	47000
1999-09-28	7.38	7.75	7.38	7.38	85800
1999-09-29	7.44	7.44	7.00	7.19	25000
1999-09-30	7.13	7.56	7.13	7.56	33400
1999-10-01	7.50	7.75	7.38	7.75	8600
1999-10-04	7.69	7.69	7.63	7.63	5500
1999-10-05	7.63	7.63	7.50	7.56	6800
1999-10-06	7.69	7.75	7.38	7.44	10100
1999-10-07	7.44	7.56	7.25	7.38	9400
1999-10-08	7.31	7.63	7.31	7.56	6300
1999-10-11	7.63	7.88	7.63	7.88	37000
1999-10-12	7.75	7.88	7.75	7.81	22200
1999-10-13	7.63	7.75	7.63	7.75	10400
1999-10-14	7.75	7.75	7.44	7.50	9000
1999-10-15	7.50	7.56	7.44	7.56	10500
1999-10-18	7.81	7.81	7.50	7.63	13600
1999-10-19	7.63	7.63	7.50	7.63	10700
1999-10-20	7.50	7.63	7.25	7.56	35300
1999-10-21	7.50	7.50	7.38	7.38	6000
1999-10-22	7.44	7.44	7.25	7.31	7200
1999-10-25	7.31	7.50	7.25	7.25	6300
1999-10-26	7.38	7.44	7.06	7.44	24400
1999-10-27	7.44	7.63	7.44	7.50	7400
1999-10-28	7.50	7.50	7.25	7.25	7400
1999-10-29	7.31	7.31	7.19	7.25	10800
1999-11-01	7.31	7.31	7.19	7.25	34700
1999-11-02	7.19	7.44	7.19	7.31	176100
1999-11-03	7.44	7.44	7.25	7.44	24000
1999-11-04	7.25	7.44	7.25	7.44	30700
1999-11-05	7.38	7.50	7.38	7.50	4000
1999-11-08	7.50	7.63	7.50	7.63	7800
1999-11-09	7.63	7.94	7.56	7.94	22700
1999-11-10	7.88	7.88	7.63	7.81	15500
1999-11-11	7.88	7.94	7.75	7.94	8100
1999-11-12	7.81	8.25	7.81	8.25	23700
1999-11-15	8.25	8.25	7.94	8.06	11300
1999-11-16	8.00	8.19	8.00	8.00	9800
1999-11-17	8.13	8.19	8.00	8.13	20500
1999-11-18	8.19	8.19	7.69	7.81	30200
1999-11-19	7.94	8.00	7.75	7.88	17300
1999-11-22	7.81	8.00	7.75	8.00	7600
1999-11-23	7.94	8.06	7.75	7.88	7900
1999-11-26	8.00	8.00	8.00	8.00	8100
1999-11-29	7.88	8.00	7.63	7.81	20600
1999-11-30	7.69	7.81	7.63	7.75	52500
1999-12-01	7.63	7.75	7.63	7.69	21500
1999-12-02	7.81	7.81	7.56	7.81	13600
1999-12-03	7.69	7.69	7.50	7.63	14600
1999-12-06	8.00	8.00	7.75	7.88	14400
1999-12-07	7.75	7.88	7.56	7.56	9400
1999-12-08	7.63	7.75	7.50	7.50	6100
1999-12-09	7.69	7.81	7.38	7.50	16600
1999-12-10	7.63	7.63	7.50	7.50	12000
1999-12-13	7.56	7.75	7.50	7.50	20500
1999-12-14	7.50	7.63	7.50	7.50	18900
1999-12-15	7.50	7.56	7.44	7.50	38700
1999-12-16	7.44	7.63	7.31	7.38	30900
1999-12-17	7.50	8.25	7.44	8.25	187300
1999-12-20	8.19	8.19	7.63	7.69	22800
1999-12-21	7.94	7.94	7.75	7.94	13800
1999-12-22	7.88	7.88	7.38	7.63	18400
1999-12-23	7.75	7.94	7.63	7.75	6600
1999-12-27	7.88	7.94	7.50	7.94	21100
1999-12-28	7.94	7.94	7.56	7.81	41000
1999-12-29	7.44	7.63	7.38	7.50	42800
1999-12-30	7.44	7.75	7.31	7.69	24800
1999-12-31	7.69	7.69	7.38	7.63	33400
2000-01-03	7.75	7.75	7.50	7.63	10900
2000-01-04	7.56	7.81	7.50	7.81	12100
2000-01-05	7.81	7.81	7.63	7.81	5700
2000-01-06	7.75	7.94	7.69	7.81	23400
2000-01-07	7.94	7.94	7.88	7.94	4300
2000-01-10	7.81	7.94	7.75	7.94	34900
2000-01-11	8.00	8.00	7.75	7.81	13100
2000-01-12	7.88	7.94	7.81	7.81	8500
2000-01-13	7.88	7.94	7.81	7.81	27300
2000-01-14	7.88	7.94	7.81	7.94	16100
2000-01-18	7.94	8.00	7.81	7.94	19700
2000-01-19	7.88	7.94	7.88	7.88	8900
2000-01-20	7.94	7.94	7.88	7.88	4200
2000-01-21	7.94	7.94	7.88	7.94	20200
2000-01-24	7.88	7.88	7.81	7.88	59500
2000-01-25	7.94	7.94	7.88	7.88	55100
2000-01-26	7.94	8.00	7.88	7.88	22000
2000-01-27	7.88	8.00	7.81	7.94	71400
2000-01-28	8.00	8.06	7.94	8.06	28200
2000-01-31	8.00	8.00	7.88	7.94	5800
2000-02-01	7.94	7.94	7.81	7.94	14800
2000-02-02	7.94	8.00	7.88	7.94	7800
2000-02-03	7.88	7.94	7.88	7.94	5400
2000-02-04	7.88	7.94	7.88	7.88	9500
2000-02-07	7.81	7.88	7.75	7.88	39000
2000-02-08	7.88	7.88	7.75	7.75	29700
2000-02-09	7.75	7.88	7.75	7.81	25800
2000-02-10	7.75	7.94	7.75	7.81	24900
2000-02-11	7.75	7.88	7.75	7.75	25400
2000-02-14	7.75	7.94	7.56	7.75	25900
2000-02-15	7.81	8.00	7.69	8.00	37600
2000-02-16	7.88	7.88	7.75	7.88	15800
2000-02-17	7.88	7.94	7.88	7.94	7100
2000-02-18	7.88	7.94	7.75	7.94	20400
2000-02-22	7.94	8.06	7.88	8.00	46800
2000-02-23	7.94	8.00	7.94	7.94	20300
2000-02-24	8.00	8.00	7.94	8.00	1700
2000-02-25	7.94	7.94	7.88	7.88	4100
2000-02-28	7.94	7.94	7.94	7.94	2600
2000-02-29	7.94	8.13	7.88	8.06	22400
2000-03-01	8.06	8.06	7.94	8.00	6000
2000-03-02	8.00	8.00	7.88	7.88	9500
2000-03-03	7.88	7.94	7.88	7.94	6300
2000-03-06	7.88	8.00	7.81	8.00	6100
2000-03-07	7.94	8.00	7.81	7.81	25600
2000-03-08	7.81	7.81	7.81	7.81	2800
2000-03-09	7.75	7.94	7.75	7.81	55800
2000-03-10	7.75	8.00	7.75	8.00	15300
2000-03-13	7.94	8.00	7.88	7.88	2500
2000-03-14	7.94	8.00	7.75	7.88	23700
2000-03-15	7.88	7.94	7.81	7.94	4700
2000-03-16	7.94	7.94	7.94	7.94	800
2000-03-17	8.00	8.00	7.88	7.94	14900
2000-03-20	7.94	8.00	7.88	7.88	11400
2000-03-21	7.88	8.13	7.88	8.13	26000
2000-03-22	8.13	8.13	7.88	7.94	6100
2000-03-23	8.00	8.06	8.00	8.00	31300
2000-03-24	8.19	8.19	7.88	7.88	9200
2000-03-27	7.88	8.06	7.88	8.00	7900
2000-03-28	7.88	8.13	7.88	8.00	31400
2000-03-29	7.75	8.00	7.75	8.00	11100
2000-03-30	8.00	8.00	7.94	7.94	11000
2000-03-31	8.06	8.38	8.00	8.19	53700
2000-04-03	8.13	8.19	8.00	8.00	15800
2000-04-04	8.06	8.19	8.00	8.13	19600
2000-04-05	8.06	8.13	8.00	8.06	32800
2000-04-06	8.06	8.19	8.06	8.19	3900
2000-04-07	8.25	8.25	8.06	8.06	24500
2000-04-10	8.19	8.38	8.00	8.25	12600
2000-04-11	8.38	8.38	8.19	8.19	10200
2000-04-12	8.31	8.38	8.06	8.19	19500
2000-04-13	8.06	8.25	8.06	8.25	16400
2000-04-14	8.25	8.25	8.00	8.19	10800
2000-04-17	8.25	8.50	8.00	8.25	60700
2000-04-18	8.31	8.31	8.19	8.25	14500
2000-04-19	8.13	8.19	8.13	8.13	9200
2000-04-20	8.25	8.25	8.19	8.25	8100
2000-04-24	8.13	8.31	8.13	8.25	15200
2000-04-25	8.31	8.31	8.25	8.31	5700
2000-04-26	8.38	8.81	8.38	8.81	11700
2000-04-27	8.81	8.88	8.38	8.44	19500
2000-04-28	8.56	8.63	8.50	8.63	5100
2000-05-01	8.63	8.88	8.63	8.88	25800
2000-05-02	8.88	9.06	8.88	9.06	17500
2000-05-03	9.00	9.06	8.88	9.00	35100
2000-05-04	9.00	9.00	8.75	8.88	26700
2000-05-05	8.94	9.00	8.63	9.00	12600
2000-05-08	8.88	8.94	8.63	8.75	7400
2000-05-09	8.75	9.00	8.75	8.94	16100
2000-05-10	8.88	9.00	8.88	8.88	17500
2000-05-11	8.94	9.00	8.88	9.00	10000
2000-05-12	8.88	8.88	8.75	8.81	34400
2000-05-15	8.94	8.94	8.75	8.75	1900
2000-05-16	8.75	8.81	8.69	8.81	2500
2000-05-17	8.94	9.00	8.88	8.88	2000
2000-05-18	8.81	8.88	8.81	8.88	1800
2000-05-19	8.75	8.81	8.63	8.81	36200
2000-05-22	8.75	8.81	8.75	8.81	6400
2000-05-23	8.88	8.88	8.75	8.81	20700
2000-05-24	8.81	8.94	8.69	8.75	55400
2000-05-25	8.88	8.88	8.69	8.81	11100
2000-05-26	8.75	8.75	8.63	8.63	2800
2000-05-30	8.50	8.63	8.50	8.63	269100
2000-05-31	8.69	8.69	8.56	8.69	10000
2000-06-01	8.56	8.88	8.56	8.88	18900
2000-06-02	8.75	9.13	8.75	8.94	19300
2000-06-05	8.88	9.00	8.88	8.94	15900
2000-06-06	8.94	9.00	8.94	9.00	33200
2000-06-07	9.00	9.00	8.94	8.94	4700
2000-06-08	8.94	9.00	8.94	9.00	4300
2000-06-09	9.00	9.00	8.94	9.00	5500
2000-06-12	8.94	9.00	8.94	8.94	17900
2000-06-13	9.00	9.00	8.75	8.94	19200
2000-06-14	8.94	9.00	8.94	9.00	14200
2000-06-15	9.00	9.00	8.94	9.00	7300
2000-06-16	9.00	9.06	9.00	9.06	62200
2000-06-19	9.00	9.13	8.88	9.06	12300
2000-06-20	9.06	9.25	8.75	9.06	27800
2000-06-21	9.13	9.13	8.88	8.88	21900
2000-06-22	9.00	9.13	8.94	9.13	7300
2000-06-23	9.13	9.13	8.88	9.00	13800
2000-06-26	8.94	9.19	8.94	9.06	9400
2000-06-27	9.06	9.25	9.06	9.19	21500
2000-06-28	9.06	9.06	9.00	9.00	23700
2000-06-29	9.13	9.13	9.06	9.13	13600
2000-06-30	9.13	9.19	9.00	9.19	44200
2000-07-05	9.06	9.13	9.00	9.13	138800
2000-07-06	9.19	9.19	8.88	9.19	43100
2000-07-07	9.19	9.19	9.13	9.13	18400
2000-07-10	9.13	9.19	9.13	9.19	9100
2000-07-11	9.25	9.25	9.19	9.19	8300
2000-07-12	9.25	9.25	9.13	9.19	2800
2000-07-13	9.19	9.31	9.19	9.31	7100
2000-07-14	9.25	9.31	9.19	9.25	23100
2000-07-17	9.38	9.38	9.13	9.19	15800
2000-07-18	9.25	9.31	9.19	9.31	110500
2000-07-19	9.44	9.44	9.19	9.19	11600
2000-07-20	9.25	9.25	9.19	9.25	11500
2000-07-21	9.19	9.69	9.19	9.69	45300
2000-07-24	9.56	9.56	9.38	9.44	11500
2000-07-25	9.38	9.38	9.13	9.13	10000
2000-07-26	9.06	9.25	9.06	9.13	3700
2000-07-27	9.13	9.31	9.13	9.31	9000
2000-07-28	9.31	9.31	9.06	9.25	13400
2000-07-31	9.25	9.25	9.06	9.06	43500
2000-08-01	9.13	9.31	9.13	9.31	26300
2000-08-02	9.25	9.63	9.25	9.63	39100
2000-08-03	9.63	9.75	9.63	9.75	6200
2000-08-04	9.75	10.00	9.75	10.00	37500
2000-08-07	10.13	10.13	9.75	9.75	93300
2000-08-08	9.88	9.88	9.25	9.56	21700
2000-08-09	9.44	9.63	9.44	9.63	7700
2000-08-10	9.69	9.75	9.56	9.63	27200
2000-08-11	9.63	9.63	9.50	9.56	3500
2000-08-14	9.63	9.69	9.38	9.50	18800
2000-08-15	9.38	9.63	9.38	9.44	15300
2000-08-16	9.38	9.38	9.06	9.13	10400
2000-08-17	9.25	9.50	9.19	9.50	13900
2000-08-18	9.63	9.63	9.31	9.31	4100
2000-08-21	9.31	9.44	9.31	9.31	3600
2000-08-22	9.25	9.25	8.75	9.00	92900
2000-08-23	9.13	9.31	9.00	9.31	11200
2000-08-24	9.38	9.50	9.25	9.25	8600
2000-08-25	9.50	9.50	9.38	9.38	6300
2000-08-28	9.50	9.50	9.00	9.25	18800
2000-08-29	9.25	9.25	9.06	9.19	11100
2000-08-30	9.13	9.13	9.00	9.06	6900
2000-08-31	9.19	9.19	9.00	9.00	6500
2000-09-01	9.00	9.19	9.00	9.06	21300
2000-09-05	9.19	9.38	9.13	9.19	15100
2000-09-06	9.19	9.38	9.19	9.25	4600
2000-09-07	9.38	9.50	9.25	9.25	5200
2000-09-08	9.38	9.81	9.38	9.69	15500
2000-09-11	9.81	9.81	9.56	9.81	5800
2000-09-12	9.81	9.88	9.63	9.75	3500
2000-09-13	9.88	9.88	9.69	9.81	10600
2000-09-14	9.88	9.94	9.75	9.94	5900
2000-09-15	9.88	9.94	9.75	9.94	6800
2000-09-18	9.94	9.94	9.63	9.63	8800
2000-09-19	9.69	9.75	9.50	9.75	12400
2000-09-20	9.63	9.81	9.38	9.69	33900
2000-09-21	9.81	10.00	9.75	10.00	15500
2000-09-22	10.00	10.00	9.44	9.63	16400
2000-09-25	9.75	9.88	9.38	9.38	17400
2000-09-26	9.38	9.75	9.38	9.75	8700
2000-09-27	9.63	9.69	9.50	9.63	14200
2000-09-28	9.56	9.75	9.56	9.63	2300
2000-09-29	9.56	9.94	9.56	9.94	12300
2000-10-02	9.94	9.94	9.50	9.50	13100
2000-10-03	9.63	9.81	9.56	9.63	14200
2000-10-04	9.75	9.81	9.63	9.69	6900
2000-10-05	9.69	9.69	9.38	9.50	46800
2000-10-06	9.50	9.50	9.38	9.38	11500
2000-10-09	9.44	9.44	9.44	9.44	6700
2000-10-10	9.44	9.56	9.44	9.50	3900
2000-10-11	9.50	9.50	9.38	9.38	5500
2000-10-12	9.38	9.50	9.38	9.44	1900
2000-10-13	9.50	9.50	9.38	9.44	14000
2000-10-16	9.50	9.50	9.38	9.44	17900
2000-10-17	9.44	9.50	9.31	9.38	11000
2000-10-18	9.25	9.25	8.94	9.19	17300
2000-10-19	9.00	9.19	9.00	9.13	31000
2000-10-20	9.13	9.63	9.00	9.63	10500
2000-10-23	9.50	9.94	9.50	9.75	5400
2000-10-24	9.69	9.69	9.56	9.69	7700
2000-10-25	9.69	9.88	9.63	9.88	5500
2000-10-26	9.75	9.94	9.75	9.75	16300
2000-10-27	9.69	9.69	9.38	9.56	14800
2000-10-30	9.44	9.50	9.38	9.50	7700
2000-10-31	9.63	9.75	9.44	9.75	13800
2000-11-01	9.69	9.69	9.63	9.63	1600
2000-11-02	9.44	9.69	9.44	9.69	21300
2000-11-03	9.44	9.94	9.44	9.94	18400
2000-11-06	9.94	9.94	9.75	9.75	9500
2000-11-07	9.75	9.75	9.50	9.69	2600
2000-11-09	9.56	9.88	9.56	9.88	5900
2000-11-10	9.88	9.88	9.63	9.63	6000
2000-11-13	9.50	9.50	9.50	9.50	3600
2000-11-14	9.63	9.81	9.63	9.75	9500
2000-11-15	9.63	9.75	9.50	9.75	3800
2000-11-16	9.75	9.75	9.50	9.50	3600
2000-11-17	9.38	9.56	9.38	9.56	4600
2000-11-20	9.50	9.50	9.50	9.50	2000
2000-11-21	9.63	9.63	9.38	9.38	8200
2000-11-22	9.44	9.63	9.38	9.50	12900
2000-11-24	9.25	9.25	9.13	9.25	13600
2000-11-27	9.19	9.38	9.13	9.38	7500
2000-11-28	9.38	9.75	9.38	9.69	23700
2000-11-29	9.75	9.75	9.13	9.25	24300
2000-11-30	9.38	9.50	9.38	9.44	8200
2000-12-01	9.44	9.44	9.25	9.25	4000
2000-12-04	9.25	9.50	9.25	9.50	5900
2000-12-05	9.50	9.75	9.50	9.69	16000
2000-12-06	9.56	9.69	9.50	9.50	9200
2000-12-07	9.50	9.56	9.44	9.56	1500
2000-12-08	9.44	9.75	9.44	9.75	14500
2000-12-11	9.81	9.81	9.25	9.81	30400
2000-12-12	9.56	9.75	9.56	9.56	10200
2000-12-13	9.69	9.75	9.63	9.75	7900
2000-12-14	9.81	9.88	9.69	9.75	23200
2000-12-15	9.88	9.94	9.69	9.88	12800
2000-12-18	9.75	9.94	9.75	9.94	16900
2000-12-19	9.94	9.94	9.75	9.75	30300
2000-12-20	9.63	9.94	9.63	9.94	13300
2000-12-21	9.94	9.94	9.75	9.94	32800
2000-12-22	9.94	10.00	9.81	9.88	26400
2000-12-26	9.75	9.94	9.69	9.88	15500
2000-12-27	9.75	9.88	9.75	9.81	7400
2000-12-28	9.75	9.75	9.63	9.63	4900
2000-12-29	9.75	9.94	9.50	9.94	29300
2001-01-02	9.94	9.94	9.81	9.88	18800
2001-01-03	9.94	9.94	9.63	9.81	39400
2001-01-04	9.75	9.75	9.50	9.50	17300
2001-01-05	9.56	9.56	9.13	9.25	13800
2001-01-08	9.19	9.25	9.19	9.25	33300
2001-01-09	9.25	9.44	9.19	9.44	77900
2001-01-10	9.50	9.50	9.25	9.38	26800
2001-01-11	9.38	9.56	9.31	9.56	20700
2001-01-12	9.63	9.75	9.50	9.63	9900
2001-01-16	9.63	9.94	9.63	9.81	25600
2001-01-17	9.88	9.88	9.63	9.75	11800
2001-01-18	9.63	9.75	9.63	9.69	32300
2001-01-19	9.81	9.94	9.56	9.94	60900
2001-01-22	9.94	9.94	9.63	9.63	12400
2001-01-23	9.75	9.75	9.56	9.75	12900
2001-01-24	9.63	9.75	9.50	9.50	16900
2001-01-25	9.38	9.75	9.25	9.50	35600
2001-01-26	9.63	9.88	9.44	9.44	13900
2001-01-29	9.45	9.62	9.44	9.54	8800
2001-01-30	9.45	9.57	9.35	9.50	51600
2001-01-31	9.60	9.70	9.51	9.61	7800
2001-02-01	9.61	9.75	9.53	9.75	12000
2001-02-02	9.75	9.80	9.65	9.75	4600
2001-02-05	9.65	9.75	9.60	9.75	10500
2001-02-06	9.65	9.85	9.65	9.65	11000
2001-02-07	9.70	9.80	9.70	9.75	23000
2001-02-08	9.75	9.80	9.65	9.65	9100
2001-02-09	9.74	9.75	9.70	9.70	7300
2001-02-12	9.70	9.75	9.70	9.70	12100
2001-02-13	9.68	9.74	9.68	9.70	11600
2001-02-14	9.62	9.70	9.62	9.70	5300
2001-02-15	9.75	9.75	9.60	9.60	13400
2001-02-16	9.65	9.69	9.60	9.69	7500
2001-02-20	9.60	9.70	9.60	9.69	15200
2001-02-21	9.70	9.75	9.70	9.70	26600
2001-02-22	9.75	9.75	9.55	9.55	5700
2001-02-23	9.75	9.75	9.70	9.75	37600
2001-02-26	9.73	9.73	9.62	9.62	8000
2001-02-27	9.68	9.68	9.62	9.65	1000
2001-02-28	9.65	9.80	9.60	9.80	36400
2001-03-01	9.95	9.95	9.75	9.82	18400
2001-03-02	9.82	9.82	9.81	9.82	17300
2001-03-05	9.92	9.92	9.75	9.82	3900
2001-03-06	9.90	9.90	9.80	9.80	7100
2001-03-07	9.90	9.98	9.90	9.94	33100
2001-03-08	9.95	9.95	9.75	9.90	11200
2001-03-09	9.89	9.90	9.85	9.85	11200
2001-03-12	9.85	9.85	9.75	9.84	6000
2001-03-13	9.84	9.84	9.60	9.70	29500
2001-03-14	9.70	9.70	9.55	9.65	10300
2001-03-15	9.70	9.75	9.63	9.70	18700
2001-03-16	9.70	9.80	9.60	9.60	17000
2001-03-19	9.60	9.60	9.50	9.59	34700
2001-03-20	9.42	9.65	9.42	9.64	13300
2001-03-21	9.54	9.60	9.37	9.45	17600
2001-03-22	9.52	9.52	9.03	9.10	68800
2001-03-23	9.20	9.35	9.12	9.25	43900
2001-03-26	9.20	9.75	9.20	9.45	37000
2001-03-27	9.50	9.70	9.44	9.68	13700
2001-03-28	9.55	9.55	9.27	9.40	12400
2001-03-29	9.76	9.76	9.37	9.37	31500
2001-03-30	9.45	9.60	9.44	9.51	16700
2001-04-02	9.60	9.75	9.45	9.60	13700
2001-04-03	9.66	9.66	9.45	9.46	1900
2001-04-04	9.36	9.65	9.36	9.65	6300
2001-04-05	9.58	9.70	9.51	9.70	12800
2001-04-06	9.70	9.80	9.65	9.75	26700
2001-04-09	9.70	9.74	9.51	9.64	21200
2001-04-10	9.64	9.70	9.60	9.70	22300
2001-04-11	9.60	9.99	9.60	9.69	15300
2001-04-12	9.70	9.75	9.65	9.75	18600
2001-04-16	9.75	9.85	9.70	9.85	25200
2001-04-17	9.90	9.90	9.71	9.72	13400
2001-04-18	9.77	9.89	9.50	9.70	34400
2001-04-19	9.80	9.97	9.60	9.69	26100
2001-04-20	9.68	9.75	9.61	9.75	16700
2001-04-23	9.80	9.90	9.65	9.65	16100
2001-04-24	9.75	9.80	9.63	9.70	37800
2001-04-25	9.75	9.83	9.52	9.76	21300
2001-04-26	9.75	9.97	9.75	9.95	4000
2001-04-27	9.98	10.29	9.97	10.10	21300
2001-04-30	10.15	10.22	10.00	10.00	48100
2001-05-01	10.00	10.20	9.95	10.05	16000
2001-05-02	10.05	10.15	10.00	10.09	20000
2001-05-03	10.00	10.15	9.91	10.10	16500
2001-05-04	10.10	10.39	10.10	10.22	20800
2001-05-07	10.12	10.40	10.12	10.25	18800
2001-05-08	10.30	10.40	10.20	10.40	12500
2001-05-09	10.35	10.35	10.05	10.25	25300
2001-05-10	10.30	10.33	10.10	10.20	19400
2001-05-11	10.20	10.20	10.06	10.15	29000
2001-05-14	10.15	10.25	10.00	10.22	26700
2001-05-15	10.28	10.35	10.02	10.34	30100
2001-05-16	10.34	10.35	10.30	10.35	14900
2001-05-17	10.35	10.50	10.33	10.48	27900
2001-05-18	10.50	10.50	10.30	10.39	12900
2001-05-21	10.45	10.60	10.35	10.50	18700
2001-05-22	10.60	10.60	10.40	10.50	22100
2001-05-23	10.40	10.50	10.25	10.50	33600
2001-05-24	10.41	10.55	10.27	10.36	29900
2001-05-25	10.40	10.40	10.25	10.30	37000
2001-05-29	10.39	10.39	10.33	10.38	36600
2001-05-30	10.28	10.35	9.90	10.18	35700
2001-05-31	10.25	10.45	10.15	10.39	30100
2001-06-01	10.36	10.40	10.28	10.40	28700
2001-06-04	10.35	10.37	10.20	10.20	7800
2001-06-05	10.30	10.33	10.07	10.13	18900
2001-06-06	10.10	10.25	10.10	10.20	13300
2001-06-07	10.25	10.50	10.25	10.40	26000
2001-06-08	10.50	10.50	10.42	10.43	15100
2001-06-11	10.45	10.48	10.31	10.32	7600
2001-06-12	10.30	10.30	10.08	10.15	10400
2001-06-13	10.15	10.45	10.15	10.29	11500
2001-06-14	10.27	10.40	10.15	10.35	21100
2001-06-15	10.37	10.37	10.01	10.15	11000
2001-06-18	10.25	10.30	9.80	9.96	22900
2001-06-19	9.97	10.20	9.97	10.11	22900
2001-06-20	10.15	10.25	10.10	10.20	11700
2001-06-21	10.12	10.49	10.12	10.35	13800
2001-06-22	10.35	10.40	10.30	10.39	11000
2001-06-25	10.45	10.49	10.30	10.36	34500
2001-06-26	10.26	10.35	10.15	10.20	39300
2001-06-27	9.70	10.05	9.70	9.98	59500
2001-06-28	9.90	9.99	9.81	9.90	36400
2001-06-29	9.87	10.40	9.86	10.00	121100
2001-07-02	9.90	10.15	9.86	10.15	21000
2001-07-03	10.12	10.12	10.05	10.06	2300
2001-07-05	10.06	10.20	10.06	10.20	11500
2001-07-06	10.15	10.30	10.05	10.08	10000
2001-07-09	10.05	10.29	10.02	10.19	40500
2001-07-10	10.20	10.34	10.05	10.23	12300
2001-07-11	10.26	10.32	10.13	10.27	14600
2001-07-12	10.30	10.45	9.90	10.20	30300
2001-07-13	10.25	10.28	10.11	10.12	5700
2001-07-16	10.20	10.24	10.05	10.11	10100
2001-07-17	10.10	10.40	10.05	10.30	24100
2001-07-18	10.25	10.25	10.06	10.15	13000
2001-07-19	10.20	10.25	10.06	10.10	15500
2001-07-20	10.07	10.30	10.07	10.30	5000
2001-07-23	10.39	10.39	10.25	10.25	33300
2001-07-24	10.25	10.29	10.13	10.25	50800
2001-07-25	10.30	10.34	10.23	10.34	59300
2001-07-26	10.34	10.60	10.34	10.50	47700
2001-07-27	10.52	10.70	10.50	10.70	19800
2001-07-30	10.65	10.70	10.51	10.65	9900
2001-07-31	10.40	10.70	10.40	10.50	88000
2001-08-01	10.50	10.64	10.40	10.56	19600
2001-08-02	10.47	10.64	10.46	10.64	15200
2001-08-03	10.65	10.69	10.48	10.59	36400
2001-08-06	10.58	10.59	10.51	10.55	8800
2001-08-07	10.45	10.63	10.45	10.63	7400
2001-08-08	10.73	10.73	10.42	10.55	84700
2001-08-09	10.51	10.70	10.49	10.70	31500
2001-08-10	10.80	10.99	10.80	10.99	34800
2001-08-13	11.00	11.50	10.95	11.00	41800
2001-08-14	11.10	11.23	11.00	11.19	24500
2001-08-15	11.21	11.35	11.12	11.22	36000
2001-08-16	11.22	11.25	11.05	11.14	14900
2001-08-17	11.08	11.14	10.81	10.90	18600
2001-08-20	10.92	10.92	10.35	10.78	16800
2001-08-21	10.70	10.75	10.50	10.57	28800
2001-08-22	10.50	10.70	10.50	10.70	24200
2001-08-23	10.60	10.87	10.60	10.87	14600
2001-08-24	10.90	11.07	10.90	11.07	22700
2001-08-27	11.07	11.09	10.56	10.74	22300
2001-08-28	10.80	10.82	10.40	10.80	40100
2001-08-29	10.75	11.00	10.56	10.56	42900
2001-08-30	10.60	10.69	10.40	10.60	87900
2001-08-31	10.65	10.70	10.51	10.51	5600
2001-09-04	10.51	10.90	10.20	10.20	17300
2001-09-05	10.23	10.65	10.17	10.65	16900
2001-09-06	10.55	10.65	10.44	10.50	65400
2001-09-07	10.46	10.70	10.42	10.43	27300
2001-09-10	10.50	10.83	10.50	10.70	43000
2001-09-17	10.60	11.00	10.50	10.58	50000
2001-09-18	10.68	10.85	10.60	10.85	19900
2001-09-19	10.80	10.89	10.50	10.84	41000
2001-09-20	10.75	10.85	10.55	10.75	56400
2001-09-21	10.80	10.80	10.50	10.80	61500
2001-09-24	10.85	11.15	10.71	11.00	40300
2001-09-25	11.00	11.00	10.70	10.88	41900
2001-09-26	10.77	10.97	10.65	10.80	25500
2001-09-27	10.80	10.90	10.80	10.85	5800
2001-09-28	10.85	10.90	10.72	10.90	25200
2001-10-01	10.95	10.98	10.80	10.95	11700
2001-10-02	10.85	10.90	10.80	10.90	18200
2001-10-03	10.99	11.10	10.95	10.97	42900
2001-10-04	10.99	11.30	10.93	11.30	21200
2001-10-05	11.34	11.40	11.20	11.23	34000
2001-10-08	11.15	11.25	11.02	11.20	11700
2001-10-09	11.28	11.90	11.15	11.90	28100
2001-10-10	11.90	12.00	11.80	12.00	21900
2001-10-11	12.05	12.10	11.86	12.00	15200
2001-10-12	12.15	12.20	11.45	11.55	29300
2001-10-15	11.48	11.70	11.48	11.60	11700
2001-10-16	11.65	11.80	11.65	11.75	13500
2001-10-17	11.90	11.95	11.00	11.59	62000
2001-10-18	11.59	11.59	11.00	11.10	37800
2001-10-19	11.00	11.08	10.86	10.94	18500
2001-10-22	10.90	10.99	10.90	10.97	9900
2001-10-23	11.00	11.15	10.90	10.98	10200
2001-10-24	10.90	11.00	10.90	10.99	8000
2001-10-25	11.00	11.00	10.90	10.95	16100
2001-10-26	11.00	11.00	10.75	10.95	9000
2001-10-29	11.10	11.19	10.90	10.95	78400
2001-10-30	11.00	11.00	10.85	10.90	50500
2001-10-31	10.85	11.06	10.80	11.05	44900
2001-11-01	11.00	11.09	11.00	11.00	33900
2001-11-02	11.00	11.05	10.98	11.05	28700
2001-11-05	11.08	11.11	11.05	11.08	13300
2001-11-06	11.08	11.13	11.05	11.13	27000
2001-11-07	11.10	11.20	11.02	11.02	72400
2001-11-08	11.10	11.19	11.10	11.17	8400
2001-11-09	11.12	11.18	11.12	11.18	6200
2001-11-12	11.22	11.24	11.21	11.24	7100
2001-11-13	11.24	11.24	11.15	11.20	16100
2001-11-14	11.23	11.24	11.20	11.24	25600
2001-11-15	11.18	11.29	11.16	11.16	18200
2001-11-16	11.20	11.29	11.20	11.25	10400
2001-11-19	11.17	11.50	11.17	11.49	9100
2001-11-20	11.48	11.80	11.30	11.80	14300
2001-11-21	11.80	11.84	11.60	11.69	18600
2001-11-23	11.64	11.98	11.64	11.85	13400
2001-11-26	11.95	12.00	11.85	11.90	23600
2001-11-27	11.89	11.90	11.75	11.89	16700
2001-11-28	11.80	11.85	11.70	11.84	7400
2001-11-29	11.84	11.90	11.70	11.85	12800
2001-11-30	11.85	11.85	11.71	11.79	23600
2001-12-03	11.77	11.80	11.63	11.64	10600
2001-12-04	11.70	11.70	11.55	11.60	8100
2001-12-05	11.60	11.60	11.31	11.35	12000
2001-12-06	11.35	11.50	11.28	11.50	13500
2001-12-07	11.49	11.65	11.42	11.64	9600
2001-12-10	11.55	11.75	11.54	11.70	18900
2001-12-11	11.68	11.79	11.45	11.65	15100
2001-12-12	11.64	12.00	11.58	11.95	19900
2001-12-13	11.95	12.00	11.70	11.70	18700
2001-12-14	11.75	11.80	11.70	11.79	5900
2001-12-17	11.79	12.04	11.64	12.04	16800
2001-12-18	12.00	12.20	11.90	12.00	83700
2001-12-19	12.00	12.15	11.96	12.01	47700
2001-12-20	12.10	12.18	12.00	12.12	17400
2001-12-21	12.15	12.25	12.05	12.24	32800
2001-12-24	12.27	12.70	12.27	12.30	13700
2001-12-26	12.33	12.40	12.06	12.38	24800
2001-12-27	12.25	12.71	12.25	12.50	56700
2001-12-28	12.40	12.55	12.34	12.35	6500
2001-12-31	12.30	12.40	11.86	11.87	12500
2002-01-02	11.95	12.22	11.95	12.22	20200
2002-01-03	12.12	12.25	12.07	12.25	18500
2002-01-04	12.30	12.35	12.20	12.20	9300
2002-01-07	12.23	12.25	12.10	12.20	15300
2002-01-08	12.25	12.34	12.25	12.34	12200
2002-01-09	12.34	12.35	12.25	12.32	14200
2002-01-10	12.42	12.55	12.35	12.53	12300
2002-01-11	12.55	12.60	12.50	12.59	12500
2002-01-14	12.60	12.60	12.45	12.47	10000
2002-01-15	12.48	12.80	12.48	12.65	59200
2002-01-16	12.75	12.80	12.50	12.65	74200
2002-01-17	12.73	12.85	12.60	12.85	48000
2002-01-18	12.80	12.80	12.56	12.56	5900
2002-01-22	12.65	12.90	12.55	12.85	16100
2002-01-23	12.90	13.00	12.85	12.95	26400
2002-01-24	12.97	12.97	12.58	12.62	17500
2002-01-25	12.68	12.85	12.60	12.60	58700
2002-01-28	12.52	12.57	12.35	12.50	15300
2002-01-29	12.60	12.60	12.35	12.50	75500
2002-01-30	12.59	12.65	12.49	12.64	12400
2002-01-31	12.63	12.75	12.35	12.50	60600
2002-02-01	12.60	12.75	12.50	12.65	30500
2002-02-04	12.61	12.75	12.34	12.41	26400
2002-02-05	12.31	12.34	12.15	12.32	34400
2002-02-06	12.35	12.50	12.25	12.37	24400
2002-02-07	12.40	12.58	12.25	12.40	62300
2002-02-08	12.45	12.50	12.25	12.50	11800
2002-02-11	12.59	12.59	12.45	12.53	19800
2002-02-12	12.59	12.59	12.45	12.48	20800
2002-02-13	12.45	12.50	12.45	12.48	60500
2002-02-14	12.50	12.50	12.40	12.41	19100
2002-02-15	12.45	12.45	11.75	12.05	49200
2002-02-19	12.05	12.05	11.85	11.85	29100
2002-02-20	12.00	12.80	11.62	12.80	75300
2002-02-21	12.60	12.60	12.03	12.16	123400
2002-02-22	12.17	12.17	12.05	12.14	48800
2002-02-25	12.20	12.32	12.10	12.26	112800
2002-02-26	12.26	12.27	12.01	12.26	72600
2002-02-27	12.30	12.34	11.95	12.04	90800
2002-02-28	12.08	12.28	12.04	12.20	1934500
2002-03-01	12.17	12.47	12.15	12.25	301400
2002-03-04	12.23	12.35	12.23	12.31	146800
2002-03-05	12.37	12.44	12.25	12.43	209400
2002-03-06	12.44	12.49	12.40	12.46	245300
2002-03-07	12.46	12.47	12.41	12.45	136600
2002-03-08	12.47	12.48	12.40	12.45	86300
2002-03-11	12.49	12.50	12.40	12.45	80000
2002-03-12	12.48	12.49	12.30	12.42	63000
2002-03-13	12.49	12.49	12.35	12.40	56600
2002-03-14	12.45	12.68	12.43	12.68	70100
2002-03-15	12.60	12.70	12.56	12.61	50700
2002-03-18	12.80	13.09	12.80	13.00	641800
2002-03-19	13.00	13.17	12.90	13.10	133800
2002-03-20	13.11	13.15	13.01	13.08	90700
2002-03-21	13.08	13.14	13.02	13.07	279400
2002-03-22	13.09	13.10	13.00	13.01	64000
2002-03-25	13.05	13.10	12.95	13.08	543100
2002-03-26	12.97	13.10	12.81	13.00	89000
2002-03-27	13.05	13.20	13.04	13.09	131100
2002-03-28	13.10	13.12	12.85	13.10	124800
2002-04-01	13.15	13.20	12.98	13.15	40400
2002-04-02	13.15	13.25	13.05	13.19	49900
2002-04-03	13.23	13.23	13.12	13.19	27800
2002-04-04	13.09	13.19	12.95	13.19	67100
2002-04-05	13.21	13.24	13.10	13.13	41700
2002-04-08	13.18	13.20	13.02	13.20	27400
2002-04-09	13.24	13.25	13.11	13.22	78200
2002-04-10	13.23	13.30	13.20	13.26	171600
2002-04-11	13.26	13.48	13.00	13.15	104700
2002-04-12	13.25	13.40	13.03	13.40	67400
2002-04-15	13.30	13.39	13.19	13.38	59200
2002-04-16	13.20	13.51	13.20	13.50	190700
2002-04-17	13.32	13.49	13.32	13.40	67500
2002-04-18	13.45	13.50	13.26	13.49	53700
2002-04-19	13.50	13.75	13.30	13.75	91000
2002-04-22	13.55	13.55	13.30	13.50	118300
2002-04-23	13.53	13.54	13.20	13.32	63400
2002-04-24	13.42	13.60	13.30	13.52	73600
2002-04-25	13.50	13.65	13.36	13.51	81100
2002-04-26	13.50	13.60	13.30	13.37	51300
2002-04-29	13.37	13.38	13.27	13.35	36500
2002-04-30	13.28	13.49	13.28	13.49	94900
2002-05-01	13.49	13.55	13.35	13.55	56200
2002-05-02	13.55	14.00	13.55	13.89	79300
2002-05-03	13.98	14.00	13.70	14.00	83900
2002-05-06	14.10	14.19	13.72	14.00	49100
2002-05-07	14.10	14.10	13.70	14.00	81200
2002-05-08	14.00	14.05	13.65	13.90	77700
2002-05-09	13.90	13.98	13.80	13.86	58700
2002-05-10	13.76	13.84	13.32	13.60	84700
2002-05-13	13.70	13.90	13.65	13.74	45100
2002-05-14	13.70	13.89	13.35	13.75	73600
2002-05-15	13.75	13.80	13.45	13.60	61800
2002-05-16	13.65	13.70	13.36	13.40	34300
2002-05-17	13.35	13.64	13.35	13.62	44200
2002-05-20	13.60	13.86	13.53	13.65	40400
2002-05-21	13.70	13.75	13.40	13.50	34400
2002-05-22	13.50	13.70	13.50	13.69	54900
2002-05-23	13.74	13.75	13.41	13.75	49800
2002-05-24	13.84	13.84	13.55	13.55	43000
2002-05-28	13.65	13.80	13.55	13.79	74800
2002-05-29	13.80	13.98	13.57	13.98	55200
2002-05-30	13.85	13.98	13.68	13.94	92800
2002-05-31	13.90	13.98	13.75	13.98	79600
2002-06-03	13.98	13.98	13.80	13.85	31900
2002-06-04	13.85	13.98	13.80	13.97	67200
2002-06-05	13.97	13.98	13.80	13.98	31500
2002-06-06	13.98	14.00	13.89	13.91	32400
2002-06-07	13.90	14.00	13.80	13.95	59300
2002-06-10	13.99	14.00	13.82	13.96	27100
2002-06-11	13.90	14.00	13.85	14.00	61000
2002-06-12	13.98	13.98	13.91	13.98	31900
2002-06-13	13.98	14.00	13.91	13.98	75600
2002-06-14	13.98	13.98	13.80	13.90	75100
2002-06-17	13.86	14.00	13.85	14.00	90800
2002-06-18	14.03	14.03	13.88	13.93	60300
2002-06-19	13.93	14.05	13.87	14.05	70500
2002-06-20	14.05	14.05	13.90	13.98	67400
2002-06-21	13.98	13.99	13.80	13.90	53900
2002-06-24	13.98	14.10	13.92	14.00	90500
2002-06-25	14.10	14.19	13.96	13.99	171900
2002-06-26	13.80	14.20	13.70	14.20	105800
2002-06-27	14.20	14.20	13.73	14.05	120400
2002-06-28	14.09	14.69	14.05	14.59	497200
2002-07-01	14.49	14.49	14.00	14.30	119100
2002-07-02	14.20	14.35	13.80	13.90	93200
2002-07-03	13.70	13.75	13.45	13.59	127400
2002-07-05	13.49	13.90	13.49	13.77	48900
2002-07-08	13.87	14.07	13.78	13.95	57500
2002-07-09	14.05	14.05	13.92	13.99	114500
2002-07-10	13.99	13.99	13.40	13.95	113000
2002-07-11	13.85	13.85	12.90	13.30	126600
2002-07-12	13.27	13.38	12.90	13.04	56800
2002-07-15	13.48	13.48	12.90	13.10	182900
2002-07-16	13.02	13.45	13.02	13.43	99600
2002-07-17	13.50	13.70	13.00	13.20	73300
2002-07-18	13.10	13.15	12.80	12.80	356200
2002-07-19	12.83	12.85	12.44	12.70	317400
2002-07-22	12.75	12.90	12.45	12.54	105900
2002-07-23	12.64	12.64	11.97	12.15	196000
2002-07-24	12.00	12.65	11.99	12.35	171500
2002-07-25	12.45	12.83	12.35	12.45	52600
2002-07-26	12.55	13.55	12.55	13.55	140300
2002-07-29	14.50	14.50	14.02	14.05	242400
2002-07-30	14.00	14.15	13.60	13.74	123100
2002-07-31	13.80	14.00	13.75	13.92	132800
2002-08-01	13.90	14.00	13.75	13.75	48400
2002-08-02	13.70	13.88	13.70	13.79	102400
2002-08-05	13.93	13.93	13.55	13.77	75300
2002-08-06	13.90	13.97	13.70	13.91	73000
2002-08-07	13.95	14.00	13.85	13.99	24400
2002-08-08	13.99	14.00	13.82	13.84	55200
2002-08-09	13.90	13.90	13.52	13.54	37200
2002-08-12	13.51	13.70	13.45	13.70	50200
2002-08-13	13.70	13.83	13.60	13.61	139800
2002-08-14	13.70	13.70	13.50	13.50	77800
2002-08-15	13.50	13.88	13.50	13.88	49500
2002-08-16	13.94	14.14	13.80	13.99	77900
2002-08-19	13.99	13.99	13.51	13.51	50600
2002-08-20	13.41	13.84	13.41	13.84	96600
2002-08-21	13.85	14.00	13.75	14.00	76000
2002-08-22	14.00	14.00	13.85	13.90	73800
2002-08-23	13.85	13.94	13.65	13.67	31900
2002-08-26	13.77	13.95	13.72	13.85	30000
2002-08-27	13.85	13.90	13.73	13.75	82800
2002-08-28	13.82	13.90	13.71	13.74	30400
2002-08-29	13.79	13.87	13.70	13.73	107200
2002-08-30	13.79	14.10	13.79	14.10	267000
2002-09-03	14.10	14.20	13.90	13.94	107200
2002-09-04	14.00	14.15	13.90	14.10	29800
2002-09-05	14.15	14.15	13.90	14.00	101000
2002-09-06	14.05	14.05	13.90	13.97	15400
2002-09-09	14.00	14.00	13.80	14.00	31600
2002-09-10	14.10	14.14	13.80	13.90	64200
2002-09-11	14.00	14.00	13.80	13.94	18500
2002-09-12	14.00	14.00	13.80	13.88	17600
2002-09-13	13.95	13.95	13.85	13.90	49300
2002-09-16	13.93	14.00	13.85	13.93	26700
2002-09-17	13.98	14.00	13.70	13.99	446500
2002-09-18	14.00	14.10	13.75	14.01	33700
2002-09-19	14.05	14.05	13.61	13.85	78100
2002-09-20	13.95	14.00	13.90	14.00	47200
2002-09-23	14.02	14.02	13.84	13.90	42600
2002-09-24	13.80	13.95	13.69	13.85	50500
2002-09-25	13.90	13.96	13.70	13.95	124500
2002-09-26	13.87	13.94	13.75	13.90	32600
2002-09-27	13.70	13.93	13.65	13.70	30700
2002-09-30	13.65	13.69	13.51	13.55	37100
2002-10-01	13.59	13.72	13.59	13.71	75800
2002-10-02	13.61	13.65	13.50	13.50	45900
2002-10-03	13.50	13.50	13.30	13.42	33900
2002-10-04	13.40	13.40	13.15	13.15	32100
2002-10-07	13.00	13.07	12.79	12.85	74700
2002-10-08	12.81	13.00	12.26	12.53	128200
2002-10-09	12.53	12.53	11.99	12.00	91000
2002-10-10	11.93	12.64	11.60	12.64	98400
2002-10-11	12.54	13.10	12.54	13.09	75100
2002-10-14	12.99	13.09	12.74	12.81	38200
2002-10-15	12.90	13.28	12.90	13.06	55600
2002-10-16	13.10	13.20	12.90	12.96	30100
2002-10-17	12.96	13.12	12.91	13.10	34600
2002-10-18	13.39	13.39	13.10	13.14	42500
2002-10-21	13.10	13.25	12.90	13.10	24600
2002-10-22	13.02	13.10	12.95	13.10	256100
2002-10-23	13.10	13.10	12.75	12.97	31500
2002-10-24	13.07	13.13	12.92	13.00	37400
2002-10-25	13.00	13.45	13.00	13.44	86000
2002-10-28	13.50	13.90	13.50	13.53	66600
2002-10-29	13.60	13.60	13.20	13.47	100600
2002-10-30	13.50	13.65	13.40	13.49	137000
2002-10-31	13.50	13.52	13.36	13.45	36300
2002-11-01	13.48	13.54	13.39	13.54	53700
2002-11-04	13.54	13.63	13.45	13.50	100500
2002-11-05	13.50	13.56	13.40	13.49	45900
2002-11-06	13.53	13.70	13.45	13.60	50300
2002-11-07	13.55	13.70	13.26	13.51	45600
2002-11-08	13.60	13.65	13.40	13.49	29300
2002-11-11	13.50	13.50	13.40	13.40	29000
2002-11-12	13.50	13.55	13.40	13.46	44900
2002-11-13	13.50	13.83	13.42	13.80	45000
2002-11-14	13.90	13.99	13.75	13.80	58100
2002-11-15	13.70	13.83	13.70	13.75	36200
2002-11-18	13.75	13.90	13.63	13.77	45000
2002-11-19	13.87	13.99	13.80	13.90	32600
2002-11-20	13.98	13.98	13.75	13.78	32800
2002-11-21	13.78	14.03	13.78	13.88	56100
2002-11-22	13.78	13.95	13.78	13.90	26000
2002-11-25	13.95	14.16	13.92	13.99	40400
2002-11-26	14.08	14.09	13.50	13.60	207400
2002-11-27	13.80	13.80	13.25	13.50	111800
2002-11-29	13.50	13.76	13.50	13.63	34200
2002-12-02	13.57	13.78	13.50	13.70	37300
2002-12-03	13.60	13.87	13.60	13.60	37500
2002-12-04	13.65	13.68	13.50	13.60	20100
2002-12-05	13.63	13.77	13.51	13.66	58200
2002-12-06	13.60	13.79	13.58	13.77	31500
2002-12-09	13.85	13.89	13.70	13.77	42200
2002-12-10	13.67	13.93	13.67	13.79	41600
2002-12-11	13.80	13.82	13.57	13.75	70900
2002-12-12	13.75	13.75	13.65	13.65	35000
2002-12-13	13.67	13.76	13.61	13.63	22900
2002-12-16	13.53	13.70	13.53	13.70	31200
2002-12-17	13.65	13.70	13.54	13.70	56200
2002-12-18	13.60	13.69	13.40	13.45	73700
2002-12-19	13.45	13.55	13.45	13.55	62100
2002-12-20	13.55	13.60	13.40	13.53	61100
2002-12-23	13.58	13.59	13.40	13.48	91700
2002-12-24	13.48	13.70	13.46	13.48	43600
2002-12-26	13.55	13.90	13.50	13.89	577300
2002-12-27	13.77	13.80	13.68	13.77	110500
2002-12-30	13.80	14.00	13.79	13.90	97700
2002-12-31	14.00	14.10	13.93	14.03	143600
2003-01-02	13.93	13.99	13.84	13.92	46500
2003-01-03	14.02	14.02	13.83	13.92	51600
2003-01-06	14.00	14.00	13.84	13.95	25400
2003-01-07	13.95	14.00	13.68	13.96	73000
2003-01-08	13.86	13.98	13.80	13.82	58400
2003-01-09	13.85	13.85	13.67	13.83	38900
2003-01-10	13.85	13.88	13.70	13.72	48800
2003-01-13	13.72	13.78	13.70	13.74	57200
2003-01-14	13.70	13.80	13.70	13.79	59000
2003-01-15	13.85	14.07	13.60	14.07	116200
2003-01-16	13.97	14.00	13.72	13.81	39600
2003-01-17	13.90	13.90	13.53	13.61	172500
2003-01-21	13.65	13.77	13.55	13.64	38500
2003-01-22	13.68	13.73	13.63	13.68	16900
2003-01-23	13.68	13.78	13.67	13.68	47400
2003-01-24	13.68	13.80	13.67	13.68	96100
2003-01-27	13.75	13.75	13.65	13.75	78100
2003-01-28	13.75	13.75	13.50	13.60	67400
2003-01-29	13.68	13.90	13.55	13.79	90800
2003-01-30	13.87	14.10	13.87	13.90	115000
2003-01-31	13.90	14.10	13.69	14.10	152300
2003-02-03	14.07	14.15	14.00	14.01	63000
2003-02-04	14.01	14.16	13.96	14.00	160600
2003-02-05	14.05	14.20	14.05	14.17	49300
2003-02-06	14.17	14.32	14.01	14.20	36900
2003-02-07	14.20	14.20	13.92	13.92	43500
2003-02-10	13.85	14.15	13.85	14.10	35100
2003-02-11	14.20	14.20	13.70	13.74	92700
2003-02-12	13.76	13.80	13.59	13.59	66500
2003-02-13	13.60	13.74	13.55	13.72	42700
2003-02-14	13.70	13.74	13.60	13.68	56800
2003-02-18	13.71	13.78	13.69	13.75	88600
2003-02-19	13.75	13.80	13.69	13.80	42500
2003-02-20	13.78	13.78	13.72	13.78	56800
2003-02-21	13.75	13.81	13.61	13.80	120000
2003-02-24	13.89	13.89	13.70	13.79	30300
2003-02-25	13.84	13.99	13.70	13.93	49700
2003-02-26	13.98	13.98	13.84	13.90	37000
2003-02-27	13.94	13.95	13.84	13.95	28700
2003-02-28	14.00	14.06	13.88	14.03	118600
2003-03-03	14.09	14.10	13.91	13.95	189900
2003-03-04	14.00	14.04	13.85	14.00	83600
2003-03-05	13.93	13.96	13.75	13.85	196000
2003-03-06	13.85	13.95	13.67	13.85	250000
2003-03-07	13.85	14.00	13.84	13.84	75100
2003-03-10	13.90	13.90	13.70	13.82	63700
2003-03-11	13.84	13.90	13.72	13.73	41700
2003-03-12	13.70	13.79	13.61	13.71	30000
2003-03-13	13.78	13.99	13.71	13.95	30300
2003-03-14	14.00	14.05	13.92	14.05	39400
2003-03-17	14.00	14.22	13.87	14.22	48400
2003-03-18	14.12	14.20	14.08	14.20	45700
2003-03-19	14.25	14.50	14.03	14.46	73600
2003-03-20	14.36	14.61	14.15	14.55	82600
2003-03-21	14.55	14.99	14.53	14.96	81500
2003-03-24	14.90	14.90	14.52	14.65	47600
2003-03-25	14.55	14.97	14.55	14.96	78100
2003-03-26	14.90	15.07	14.85	14.90	89300
2003-03-27	14.75	14.75	14.47	14.64	36500
2003-03-28	14.58	14.76	14.52	14.66	83700
2003-03-31	14.66	14.93	14.49	14.90	101200
2003-04-01	14.82	15.21	14.80	15.20	71300
2003-04-02	15.13	15.25	15.05	15.18	119800
2003-04-03	15.13	15.20	15.06	15.15	71400
2003-04-04	15.12	15.25	15.06	15.10	39200
2003-04-07	15.25	15.33	15.15	15.31	86900
2003-04-08	15.38	15.38	15.26	15.28	46800
2003-04-09	14.75	15.35	14.75	15.13	335600
2003-04-10	15.13	15.17	15.10	15.12	128400
2003-04-11	15.08	15.27	15.08	15.22	53500
2003-04-14	15.30	15.52	15.26	15.39	49300
2003-04-15	15.45	15.53	15.35	15.51	108000
2003-04-16	15.58	15.58	15.49	15.50	101500
2003-04-17	15.53	15.53	15.40	15.48	48300
2003-04-21	15.50	15.54	15.43	15.45	45600
2003-04-22	15.45	15.58	15.40	15.49	85600
2003-04-23	15.50	15.54	15.40	15.45	199100
2003-04-24	15.35	15.49	15.16	15.16	112600
2003-04-25	15.06	15.19	14.89	14.95	262000
2003-04-28	15.00	15.05	14.95	15.03	166100
2003-04-29	15.05	15.18	14.97	15.06	94400
2003-04-30	15.11	15.45	15.11	15.25	214500
2003-05-01	15.15	15.59	15.15	15.59	96800
2003-05-02	15.40	15.76	15.40	15.76	116700
2003-05-05	15.72	16.00	15.65	15.98	88800
2003-05-06	15.95	16.10	15.92	16.01	65200
2003-05-07	16.06	16.07	15.95	15.96	34200
2003-05-08	15.91	16.00	15.85	16.00	80300
2003-05-09	15.97	16.15	15.97	16.06	49600
2003-05-12	16.07	16.30	16.02	16.29	28800
2003-05-13	16.29	16.29	16.10	16.28	85200
2003-05-14	16.27	16.27	16.05	16.14	139800
2003-05-15	16.15	16.20	16.06	16.20	69800
2003-05-16	16.15	16.20	16.10	16.18	34100
2003-05-19	16.19	16.19	16.04	16.11	40400
2003-05-20	16.07	16.20	15.96	15.96	83400
2003-05-21	15.60	15.90	15.56	15.90	739800
2003-05-22	15.90	15.95	15.75	15.95	117800
2003-05-23	15.95	16.00	15.85	15.90	175000
2003-05-27	15.95	15.95	15.80	15.85	107000
2003-05-28	15.80	15.83	15.60	15.66	109000
2003-05-29	15.70	15.76	15.11	15.60	123900
2003-05-30	15.60	15.89	15.40	15.88	208900
2003-06-02	15.88	15.90	15.70	15.80	77100
2003-06-03	15.75	16.00	15.70	16.00	154100
2003-06-04	15.99	16.24	15.83	16.23	97600
2003-06-05	16.28	16.35	16.15	16.25	130100
2003-06-06	16.30	16.59	16.30	16.45	72000
2003-06-09	16.48	16.50	16.20	16.26	56200
2003-06-10	16.26	16.50	16.20	16.50	113900
2003-06-11	16.50	16.70	16.35	16.70	90400
2003-06-12	16.70	16.89	16.65	16.80	200600
2003-06-13	16.80	16.84	16.53	16.53	359200
2003-06-16	16.53	16.83	16.53	16.78	146500
2003-06-17	16.71	16.79	16.52	16.79	109700
2003-06-18	16.85	16.85	16.56	16.69	70100
2003-06-19	16.79	16.80	16.63	16.79	90300
2003-06-20	16.84	16.96	16.77	16.78	51000
2003-06-23	16.75	16.85	16.63	16.66	104700
2003-06-24	16.49	16.85	16.40	16.77	111500
2003-06-25	16.83	16.85	16.55	16.65	106100
2003-06-26	16.50	16.65	16.46	16.62	80500
2003-06-27	16.70	16.83	16.62	16.82	62500
2003-06-30	16.82	16.93	16.68	16.93	277500
2003-07-01	16.90	17.27	16.79	17.25	303600
2003-07-02	17.33	17.60	17.17	17.60	259000
2003-07-03	17.25	17.65	17.20	17.55	108300
2003-07-07	17.55	17.91	17.50	17.69	160000
2003-07-08	17.68	17.99	17.57	17.96	110900
2003-07-09	17.80	17.98	17.53	17.75	167200
2003-07-10	17.80	17.80	17.51	17.60	174800
2003-07-11	17.60	17.75	17.40	17.50	154900
2003-07-14	17.63	17.75	17.45	17.50	167700
2003-07-15	17.50	17.70	17.35	17.68	197400
2003-07-16	17.70	17.75	17.56	17.75	52900
2003-07-17	17.65	17.70	17.40	17.40	116900
2003-07-18	17.35	17.66	17.35	17.65	129100
2003-07-21	17.54	17.54	17.19	17.43	66800
2003-07-22	17.43	17.65	17.39	17.64	88400
2003-07-23	17.64	17.67	17.41	17.66	37200
2003-07-24	17.67	17.75	17.58	17.69	83100
2003-07-25	17.73	17.83	17.54	17.78	68200
2003-07-28	17.83	17.88	17.57	17.80	50200
2003-07-29	17.75	17.90	17.65	17.88	69700
2003-07-30	17.82	18.24	17.82	18.24	171300
2003-07-31	18.44	18.46	17.96	18.14	104000
2003-08-01	18.00	18.18	17.65	18.11	332300
2003-08-04	18.11	18.11	17.73	17.85	88300
2003-08-05	17.90	17.90	17.42	17.46	66000
2003-08-06	17.44	17.69	17.36	17.60	68500
2003-08-07	17.65	17.86	17.57	17.86	59600
2003-08-08	17.80	17.87	17.65	17.86	38400
2003-08-11	17.90	18.05	17.80	17.99	231400
2003-08-12	18.00	18.09	17.80	18.07	54100
2003-08-13	18.20	18.20	17.80	17.90	59900
2003-08-14	17.90	17.90	17.74	17.78	77700
2003-08-15	17.83	17.94	17.68	17.69	41100
2003-08-18	17.65	17.91	17.63	17.68	69700
2003-08-19	17.75	17.99	17.74	17.97	48900
2003-08-20	17.98	18.00	17.81	17.97	54500
2003-08-21	17.94	18.00	17.75	17.98	63100
2003-08-22	17.95	18.01	17.68	18.00	85700
2003-08-25	18.05	18.05	17.67	17.92	50500
2003-08-26	17.89	18.15	17.67	18.15	69800
2003-08-27	18.14	18.45	18.00	18.45	146100
2003-08-28	18.45	18.48	18.06	18.33	68800
2003-08-29	18.32	18.61	18.27	18.50	58000
2003-09-02	18.58	18.78	18.35	18.78	89600
2003-09-03	18.72	18.83	18.66	18.78	108800
2003-09-04	18.74	18.75	18.50	18.72	101300
2003-09-05	18.62	18.84	18.57	18.70	61700
2003-09-08	18.70	19.35	18.70	19.20	107000
2003-09-09	19.30	19.30	18.80	18.87	135400
2003-09-10	18.90	18.90	18.30	18.30	105000
2003-09-11	18.18	18.61	18.15	18.57	73300
2003-09-12	18.67	18.67	18.18	18.59	81300
2003-09-15	18.50	18.60	18.35	18.46	47700
2003-09-16	18.40	18.56	18.35	18.40	64400
2003-09-17	18.35	18.48	18.35	18.44	53600
2003-09-18	18.41	18.54	18.37	18.50	44300
2003-09-19	18.45	18.69	18.41	18.53	50400
2003-09-22	18.50	18.70	18.35	18.70	52500
2003-09-23	18.65	18.96	18.56	18.94	69300
2003-09-24	18.87	18.97	18.63	18.64	64800
2003-09-25	18.63	18.70	18.43	18.63	76900
2003-09-26	18.39	18.45	18.02	18.22	41900
2003-09-29	18.30	18.47	18.20	18.47	121600
2003-09-30	18.47	18.69	18.20	18.51	92600
2003-10-01	18.51	18.95	18.51	18.85	73800
2003-10-02	18.75	19.10	18.75	19.10	77100
2003-10-03	19.20	19.56	19.15	19.35	140300
2003-10-06	19.35	19.54	19.34	19.52	117200
2003-10-07	19.45	19.55	19.38	19.53	41100
2003-10-08	19.53	19.53	19.18	19.33	68200
2003-10-09	19.38	19.50	19.09	19.39	90400
2003-10-10	19.38	19.46	19.03	19.35	42300
2003-10-13	19.37	19.49	19.22	19.22	60000
2003-10-14	19.20	19.28	18.94	19.10	85100
2003-10-15	19.12	19.39	19.10	19.28	81300
2003-10-16	19.27	19.38	19.26	19.27	47300
2003-10-17	19.23	19.29	18.97	19.04	51000
2003-10-20	19.00	19.20	18.82	18.97	59800
2003-10-21	19.02	19.05	18.77	19.05	69200
2003-10-22	18.70	19.02	18.56	18.75	66100
2003-10-23	18.70	18.95	18.70	18.91	59600
2003-10-24	18.83	18.95	18.71	18.87	70600
2003-10-27	18.92	19.14	18.90	19.14	68500
2003-10-28	19.10	19.13	18.89	19.13	192100
2003-10-29	19.15	19.19	19.00	19.15	83500
2003-10-30	19.20	19.38	19.00	19.32	127300
2003-10-31	19.30	19.45	19.05	19.34	52900
2003-11-03	19.28	19.89	19.18	19.89	83000
2003-11-04	19.83	20.16	19.65	20.16	99600
2003-11-05	20.08	20.10	19.87	20.07	54200
2003-11-06	20.08	20.14	20.00	20.03	56900
2003-11-07	20.13	20.51	20.05	20.42	43000
2003-11-10	20.39	20.44	20.22	20.44	45700
2003-11-11	20.44	20.44	20.10	20.25	92400
2003-11-12	20.22	20.95	20.20	20.67	76500
2003-11-13	20.55	20.67	20.34	20.40	96000
2003-11-14	20.45	20.70	20.45	20.60	50100
2003-11-17	20.65	20.93	20.50	20.80	136300
2003-11-18	20.80	21.25	20.70	20.74	111200
2003-11-19	20.80	21.33	20.78	21.01	104900
2003-11-20	21.05	21.10	20.76	20.96	86600
2003-11-21	21.03	21.03	20.29	20.65	108800
2003-11-24	20.55	20.80	20.50	20.75	117500
2003-11-25	20.65	20.80	20.57	20.73	65600
2003-11-26	20.85	20.90	20.58	20.72	86200
2003-11-28	20.80	21.02	20.69	20.69	18700
2003-12-01	20.75	21.13	20.75	21.09	71400
2003-12-02	20.90	21.21	20.90	21.20	123500
2003-12-03	21.25	21.29	20.97	21.00	160900
2003-12-04	21.05	21.21	21.01	21.13	167800
2003-12-05	21.17	21.26	21.01	21.01	161100
2003-12-08	21.08	21.41	21.08	21.34	76900
2003-12-09	21.44	21.50	21.30	21.38	47800
2003-12-10	21.40	22.19	21.25	21.70	141700
2003-12-11	21.63	21.89	21.63	21.87	65700
2003-12-12	21.80	22.14	21.80	22.14	106900
2003-12-15	22.39	22.40	21.36	21.36	138200
2003-12-16	21.46	21.56	21.32	21.45	60600
2003-12-17	21.35	21.47	21.32	21.39	122600
2003-12-18	21.35	21.45	21.15	21.39	82000
2003-12-19	21.35	21.45	21.18	21.45	92300
2003-12-22	21.30	21.63	21.22	21.63	74600
2003-12-23	21.60	21.69	21.25	21.43	148500
2003-12-24	21.38	21.57	21.33	21.50	51100
2003-12-26	21.50	21.64	21.47	21.55	20800
2003-12-29	21.43	21.65	21.26	21.50	125900
2003-12-30	21.40	21.50	21.18	21.30	117200
2003-12-31	21.15	21.27	20.84	21.00	208400
2004-01-02	20.95	21.01	20.70	21.00	89600
2004-01-05	20.94	21.02	20.63	20.83	87800
2004-01-06	20.86	20.93	20.53	20.56	177300
2004-01-07	20.50	20.55	20.28	20.41	251100
2004-01-08	20.40	20.80	20.38	20.70	111800
2004-01-09	20.70	20.84	20.43	20.47	67100
2004-01-12	20.56	20.63	20.47	20.60	67900
2004-01-13	20.63	20.85	20.31	20.85	66300
2004-01-14	20.85	21.11	20.82	20.90	93700
2004-01-15	20.95	21.00	20.80	20.86	69300
2004-01-16	20.96	21.01	20.74	20.78	95100
2004-01-20	20.75	21.10	20.75	21.10	95300
2004-01-21	21.02	21.28	20.87	21.28	115000
2004-01-22	21.30	21.45	21.20	21.24	108800
2004-01-23	21.14	21.60	20.91	21.59	113200
2004-01-26	21.65	22.15	21.51	22.15	100500
2004-01-27	22.15	22.17	21.50	22.17	72800
2004-01-28	22.17	22.29	21.85	21.93	93100
2004-01-29	21.88	22.09	21.75	22.05	57500
2004-01-30	22.05	22.40	21.81	22.11	104100
2004-02-02	22.21	22.68	22.15	22.17	113700
2004-02-03	22.20	23.22	22.20	22.65	103300
2004-02-04	22.69	22.77	22.20	22.22	113500
2004-02-05	22.22	22.80	22.18	22.68	80800
2004-02-06	22.65	23.09	22.34	23.09	58300
2004-02-09	23.02	23.10	22.65	22.77	38400
2004-02-10	22.68	23.40	22.60	23.40	46500
2004-02-11	23.25	23.55	22.71	23.55	74800
2004-02-12	23.61	23.63	23.01	23.22	90700
2004-02-13	23.18	23.18	22.35	22.72	186400
2004-02-17	22.60	22.67	22.27	22.60	109200
2004-02-18	22.59	22.63	22.37	22.49	107400
2004-02-19	22.48	22.97	22.25	22.58	161900
2004-02-20	22.68	22.85	22.55	22.85	107200
2004-02-23	22.79	22.84	22.55	22.80	68800
2004-02-24	22.80	22.85	22.59	22.85	62000
2004-02-25	22.75	22.95	22.74	22.95	121200
2004-02-26	22.98	23.17	22.86	23.15	52000
2004-02-27	22.95	23.15	22.81	23.04	79000
2004-03-01	23.14	23.20	23.08	23.20	68000
2004-03-02	23.17	23.19	23.03	23.07	71700
2004-03-03	22.90	23.25	22.74	23.20	76500
2004-03-04	23.08	23.52	22.95	23.51	104500
2004-03-05	23.57	23.61	23.35	23.40	68100
2004-03-08	23.48	23.50	23.10	23.15	72300
2004-03-09	23.15	23.49	23.02	23.22	119900
2004-03-10	23.24	23.35	22.82	22.89	65000
2004-03-11	22.80	22.80	22.40	22.46	93700
2004-03-12	22.46	22.96	22.40	22.69	136500
2004-03-15	22.60	22.67	22.26	22.32	68300
2004-03-16	22.37	22.53	22.12	22.22	110700
2004-03-17	22.30	22.44	22.23	22.37	92100
2004-03-18	22.37	22.41	22.08	22.37	68000
2004-03-19	22.47	22.66	22.29	22.66	66900
2004-03-22	22.58	22.74	22.41	22.63	137200
2004-03-23	23.30	23.30	22.41	22.80	1177000
2004-03-24	22.75	22.93	22.70	22.85	195300
2004-03-25	22.95	24.50	22.86	24.34	554900
2004-03-26	24.30	24.82	24.09	24.17	190900
2004-03-29	24.15	24.59	24.15	24.49	154500
2004-03-30	24.39	24.90	24.33	24.73	98900
2004-03-31	24.70	25.05	24.60	25.00	218600
2004-04-01	24.92	24.92	24.49	24.75	98700
2004-04-02	24.85	24.95	24.36	24.50	100300
2004-04-05	24.49	24.49	23.00	23.52	131800
2004-04-06	23.05	23.15	22.65	22.93	304900
2004-04-07	22.90	23.84	22.78	23.83	209300
2004-04-08	23.83	23.83	23.25	23.30	91700
2004-04-12	23.20	23.21	21.46	22.40	228100
2004-04-13	21.95	22.15	20.90	21.76	244000
2004-04-14	21.10	21.50	20.81	21.35	239900
2004-04-15	21.17	21.92	21.17	21.75	237200
2004-04-16	21.90	21.92	21.60	21.80	388300
2004-04-19	21.73	21.95	21.42	21.85	134200
2004-04-20	21.35	21.41	21.01	21.25	584600
2004-04-21	21.23	21.53	21.10	21.45	145200
2004-04-22	21.35	21.69	21.30	21.38	117600
2004-04-23	21.45	21.45	20.99	21.08	110600
2004-04-26	21.15	21.42	21.01	21.20	88900
2004-04-27	21.15	21.47	21.05	21.40	170100
2004-04-28	21.25	21.38	20.95	21.04	85300
2004-04-29	21.10	21.44	20.62	20.92	93400
2004-04-30	20.92	20.99	20.35	20.35	86400
2004-05-03	20.17	20.97	20.17	20.97	128700
2004-05-04	20.93	21.05	20.71	20.90	93000
2004-05-05	20.82	20.92	20.50	20.55	63800
2004-05-06	20.45	20.68	20.02	20.55	191100
2004-05-07	20.45	20.69	19.80	19.87	140600
2004-05-10	19.35	19.90	19.00	19.47	199600
2004-05-11	19.47	19.99	19.32	19.70	83300
2004-05-12	19.60	19.60	19.22	19.50	141300
2004-05-13	19.50	19.83	19.50	19.65	108300
2004-05-14	19.66	20.25	19.66	20.02	105900
2004-05-17	20.02	20.24	19.75	20.20	113000
2004-05-18	20.21	20.88	20.19	20.86	263300
2004-05-19	21.00	21.30	20.65	20.75	213100
2004-05-20	20.75	21.15	20.72	21.05	120100
2004-05-21	21.55	21.55	21.02	21.21	87500
2004-05-24	21.25	22.02	21.15	22.02	438400
2004-05-25	21.92	22.39	21.92	22.30	73600
2004-05-26	22.20	22.61	22.00	22.58	111100
2004-05-27	22.68	23.05	22.64	22.88	226100
2004-05-28	22.82	23.24	22.79	23.20	232700
2004-06-01	23.15	23.25	23.00	23.25	491800
2004-06-02	23.30	23.37	23.04	23.37	303000
2004-06-03	23.27	23.42	22.92	22.92	75300
2004-06-04	23.02	23.45	22.92	23.30	184000
2004-06-07	23.30	23.56	23.30	23.50	108400
2004-06-08	23.50	23.60	23.28	23.29	487400
2004-06-09	23.15	23.57	23.05	23.06	63100
2004-06-10	23.06	23.42	23.00	23.31	97000
2004-06-14	23.26	23.31	23.00	23.08	170600
2004-06-15	23.20	23.82	23.20	23.70	149500
2004-06-16	23.73	23.99	23.60	23.85	135900
2004-06-17	23.85	24.30	23.80	24.10	198700
2004-06-18	24.20	24.51	24.13	24.30	402400
2004-06-21	24.60	24.82	24.46	24.75	87100
2004-06-22	24.75	24.90	24.58	24.81	98800
2004-06-23	24.85	24.92	24.44	24.59	116800
2004-06-24	24.59	24.59	24.31	24.53	258000
2004-06-25	24.40	25.00	24.40	25.00	290300
2004-06-28	24.78	25.10	24.68	24.83	149700
2004-06-29	24.83	24.92	24.35	24.39	195900
2004-06-30	24.39	24.97	24.28	24.85	533800
2004-07-01	24.85	24.88	24.62	24.73	97100
2004-07-02	24.83	25.05	24.77	25.05	153700
2004-07-06	25.05	25.28	24.85	25.20	59300
2004-07-07	24.95	25.35	24.95	25.35	103500
2004-07-08	25.20	25.40	24.90	24.90	192000
2004-07-09	24.70	25.25	24.61	25.15	101300
2004-07-12	25.16	25.42	24.95	25.25	45900
2004-07-13	25.25	25.25	24.95	25.02	63100
2004-07-14	25.03	25.40	25.00	25.26	112100
2004-07-15	25.36	25.38	25.15	25.15	100700
2004-07-16	25.16	25.30	25.02	25.15	85500
2004-07-19	25.20	25.48	24.95	25.31	91300
2004-07-20	25.21	25.30	25.03	25.29	85500
2004-07-21	25.30	25.55	25.12	25.26	232200
2004-07-22	25.08	25.20	24.67	24.77	137800
2004-07-23	24.72	24.98	24.55	24.63	86700
2004-07-26	24.60	24.70	24.09	24.24	83300
2004-07-27	24.22	24.58	24.22	24.55	144500
2004-07-28	24.67	25.10	24.20	25.00	87700
2004-07-29	25.20	25.20	24.53	24.89	75300
2004-07-30	24.90	25.33	24.86	25.33	94200
2004-08-02	25.13	25.65	25.00	25.65	123500
2004-08-03	25.55	25.55	25.05	25.05	176500
2004-08-04	24.90	25.17	24.75	25.05	158500
2004-08-05	24.90	25.10	24.69	24.69	90400
2004-08-06	24.76	24.88	24.24	24.25	138600
2004-08-09	24.40	24.60	24.31	24.60	151600
2004-08-10	24.65	25.29	24.65	25.20	64300
2004-08-11	25.00	25.10	24.71	24.84	408400
2004-08-12	24.75	24.84	24.39	24.45	46400
2004-08-13	24.50	24.64	24.20	24.40	31200
2004-08-16	24.50	24.71	24.49	24.60	50100
2004-08-17	24.50	24.75	24.49	24.55	95800
2004-08-18	24.58	25.10	24.56	25.10	252100
2004-08-19	25.00	25.07	24.46	24.55	119400
2004-08-20	24.60	25.57	24.60	25.55	121500
2004-08-23	25.45	26.05	25.45	25.80	92100
2004-08-24	25.76	26.21	25.76	26.05	184500
2004-08-25	26.06	26.20	25.89	26.10	263600
2004-08-26	26.09	26.20	25.80	25.82	53400
2004-08-27	26.05	26.50	26.05	26.32	529800
2004-08-30	26.32	26.39	26.12	26.20	55400
2004-08-31	26.15	26.54	26.00	26.45	188900
2004-09-01	26.46	26.91	26.06	26.30	66600
2004-09-02	26.35	26.50	26.23	26.25	50700
2004-09-03	26.26	26.52	26.05	26.30	90700
2004-09-07	26.40	26.46	26.19	26.40	126100
2004-09-08	26.30	26.39	26.09	26.20	87400
2004-09-09	26.10	26.11	25.42	25.50	168700
2004-09-10	25.55	25.55	25.20	25.36	129600
2004-09-13	25.35	25.71	25.30	25.39	98600
2004-09-14	25.33	25.36	24.64	24.68	80300
2004-09-15	24.33	24.98	24.33	24.95	82700
2004-09-16	25.00	25.72	24.95	25.72	166500
2004-09-17	26.23	26.23	25.37	26.08	270500
2004-09-20	26.10	26.38	25.85	25.99	210400
2004-09-21	26.03	26.10	25.79	26.01	92200
2004-09-22	25.96	25.96	25.56	25.77	98700
2004-09-23	25.25	25.45	25.25	25.32	804700
2004-09-24	25.32	25.42	24.97	25.38	105100
2004-09-27	25.30	25.33	25.03	25.07	53000
2004-09-28	24.90	25.17	24.83	25.17	66700
2004-09-29	25.25	25.29	25.14	25.14	75300
2004-09-30	25.10	25.70	25.01	25.62	101400
2004-10-01	25.77	26.50	25.70	26.50	106900
2004-10-04	26.50	26.62	26.25	26.51	182600
2004-10-05	26.51	26.96	26.50	26.94	131100
2004-10-06	26.94	27.09	26.90	27.08	156800
2004-10-07	27.05	27.05	26.43	26.43	115600
2004-10-08	26.60	26.88	26.52	26.64	166700
2004-10-11	26.54	26.71	26.40	26.60	185900
2004-10-12	26.57	27.00	26.46	27.00	42800
2004-10-13	27.00	27.00	26.75	26.83	149200
2004-10-14	26.88	27.10	26.87	27.00	128100
2004-10-15	27.00	27.09	26.90	27.00	150300
2004-10-18	26.94	27.09	26.77	26.90	108200
2004-10-19	27.00	27.07	26.69	26.76	101600
2004-10-20	26.70	27.05	26.24	27.05	83000
2004-10-21	27.05	27.21	26.90	27.10	137300
2004-10-22	27.05	27.30	27.03	27.11	157700
2004-10-25	27.00	27.25	26.95	27.15	103600
2004-10-26	27.20	27.40	27.05	27.40	92900
2004-10-27	27.30	28.35	27.30	28.05	139200
2004-10-28	27.40	27.86	27.10	27.80	268800
2004-10-29	27.70	27.99	27.42	27.42	132400
2004-11-01	27.65	27.76	26.95	27.00	319200
2004-11-02	27.00	27.10	26.69	26.70	359400
2004-11-03	26.90	27.35	26.90	27.35	150700
2004-11-04	27.50	27.52	27.29	27.40	132900
2004-11-05	27.40	27.40	26.34	26.35	163300
2004-11-08	26.35	26.75	26.35	26.49	267000
2004-11-09	26.40	26.63	26.30	26.48	150700
2004-11-10	26.30	26.75	26.30	26.63	264200
2004-11-11	26.60	26.80	26.43	26.58	251300
2004-11-12	26.58	26.99	26.50	26.90	267300
2004-11-15	27.00	27.89	27.00	27.89	135300
2004-11-16	27.80	28.17	27.37	27.40	93300
2004-11-17	27.32	27.74	26.74	26.98	115900
2004-11-18	27.05	27.22	26.64	27.08	61600
2004-11-19	27.08	27.19	26.65	26.71	78300
2004-11-22	26.80	27.11	26.74	27.05	115800
2004-11-23	27.25	27.57	26.90	27.50	161500
2004-11-24	27.63	27.90	27.44	27.88	96600
2004-11-26	27.80	28.00	27.68	27.75	26200
2004-11-29	27.89	28.35	27.50	27.58	395100
2004-11-30	27.58	27.92	27.52	27.78	399800
2004-12-01	27.79	28.25	27.61	28.25	144400
2004-12-02	27.70	28.27	27.70	28.18	168100
2004-12-03	28.10	28.46	27.89	28.24	65000
2004-12-06	28.20	28.53	28.11	28.47	100800
2004-12-07	28.42	28.54	27.94	27.94	138600
2004-12-08	27.95	28.24	27.91	28.23	70400
2004-12-09	28.23	28.30	27.91	28.08	73600
2004-12-10	27.95	28.34	27.88	28.26	64000
2004-12-13	28.40	28.40	28.06	28.18	71900
2004-12-14	27.78	28.20	27.78	28.19	99600
2004-12-15	28.12	28.51	28.12	28.34	128000
2004-12-16	28.30	28.35	27.91	27.91	54900
2004-12-17	27.88	28.38	27.60	28.38	105700
2004-12-20	28.38	28.42	28.00	28.15	46200
2004-12-21	28.20	28.63	28.20	28.61	70800
2004-12-22	28.50	29.16	28.50	29.05	102100
2004-12-23	28.88	29.17	28.85	28.98	108500
2004-12-27	28.92	28.97	28.59	28.69	54300
2004-12-28	28.64	28.83	28.45	28.67	95200
2004-12-29	28.56	28.67	28.31	28.59	81300
2004-12-30	28.59	28.70	28.43	28.65	38200
2004-12-31	28.67	29.37	28.53	29.35	219200
2005-01-03	29.21	29.30	28.55	28.58	191200
2005-01-04	28.58	28.66	27.61	27.69	168700
2005-01-05	27.55	27.57	26.21	26.63	306900
2005-01-06	26.53	27.24	26.53	26.90	186800
2005-01-07	26.95	27.15	26.43	26.86	180200
2005-01-10	26.93	27.37	26.72	26.88	158900
2005-01-11	26.88	26.88	26.33	26.36	71500
2005-01-12	26.21	26.25	25.57	25.90	172900
2005-01-13	25.65	26.25	25.65	25.65	183700
2005-01-14	25.76	26.45	25.75	26.43	71300
2005-01-18	26.23	26.80	26.09	26.75	69100
2005-01-19	26.75	27.30	26.60	26.62	109500
2005-01-20	26.37	26.73	25.95	25.99	99400
2005-01-21	26.00	26.57	25.85	26.21	50000
2005-01-24	26.25	26.36	25.70	25.90	69100
2005-01-25	26.00	26.08	25.44	25.52	99900
2005-01-26	25.46	26.02	25.46	26.02	101600
2005-01-27	26.02	26.10	25.50	25.52	82300
2005-01-28	25.62	25.82	25.14	25.35	79000
2005-01-31	26.25	26.31	25.32	25.73	216400
2005-02-01	25.83	26.16	25.51	25.97	189900
2005-02-02	25.87	26.48	25.67	26.48	433100
2005-02-03	26.50	26.67	26.20	26.38	81100
2005-02-04	26.50	26.95	26.50	26.86	93500
2005-02-07	26.90	26.90	26.55	26.69	103100
2005-02-08	26.55	26.60	26.36	26.50	128100
2005-02-09	26.50	26.65	26.28	26.55	103700
2005-02-10	26.50	26.50	26.00	26.24	121600
2005-02-11	27.25	27.35	26.56	26.90	364900
2005-02-14	26.90	27.00	26.45	26.60	197400
2005-02-15	26.60	26.88	26.47	26.75	201900
2005-02-16	26.85	27.48	26.60	27.20	178400
2005-02-17	27.30	27.55	27.15	27.26	157600
2005-02-18	27.27	27.27	26.93	27.10	117700
2005-02-22	26.85	27.07	26.13	26.35	144500
2005-02-23	26.57	26.97	26.25	26.32	157000
2005-02-24	26.32	26.45	25.99	25.99	76300
2005-02-25	26.05	26.58	26.05	26.58	88800
2005-02-28	26.75	26.78	25.97	26.45	183400
2005-03-01	26.30	27.17	26.30	26.91	105300
2005-03-02	26.85	27.00	26.69	26.99	82900
2005-03-03	27.07	27.07	26.56	26.68	81300
2005-03-04	26.60	27.54	26.60	27.50	121100
2005-03-07	27.38	27.90	27.28	27.51	97600
2005-03-08	27.45	27.50	27.06	27.13	100200
2005-03-09	27.00	27.01	26.30	26.40	73100
2005-03-10	26.47	26.88	26.25	26.60	76100
2005-03-11	26.50	26.50	26.03	26.12	78100
2005-03-14	26.20	26.70	26.20	26.70	27000
2005-03-15	26.80	26.94	26.50	26.70	62500
2005-03-16	26.70	26.89	26.54	26.65	156800
2005-03-17	26.70	26.95	26.62	26.80	68400
2005-03-18	27.15	27.15	26.54	26.66	182200
2005-03-21	26.64	26.68	26.34	26.63	60400
2005-03-22	26.60	26.95	25.93	25.94	80200
2005-03-23	25.60	26.10	25.50	25.66	95400
2005-03-24	25.75	26.14	25.64	25.71	67400
2005-03-28	25.60	25.72	25.40	25.72	85300
2005-03-29	25.46	26.02	25.40	25.91	191400
2005-03-30	25.91	26.33	25.87	26.27	70000
2005-03-31	26.29	26.48	26.17	26.48	143600
2005-04-01	26.85	27.06	25.97	26.05	143400
2005-04-04	25.95	25.99	25.75	25.95	72300
2005-04-05	25.95	26.39	25.87	26.36	73600
2005-04-06	26.43	26.67	26.43	26.45	64200
2005-04-07	26.46	26.77	26.35	26.62	37700
2005-04-08	26.72	26.75	26.11	26.15	91200
2005-04-11	26.10	26.10	25.65	25.86	108900
2005-04-12	25.87	26.00	25.39	25.90	148300
2005-04-13	25.90	26.12	25.73	25.85	83700
2005-04-14	25.80	25.86	25.60	25.63	142700
2005-04-15	25.64	25.98	25.56	25.72	187700
2005-04-18	25.87	25.93	25.51	25.82	188400
2005-04-19	25.65	26.16	25.63	26.16	134600
2005-04-20	26.10	26.10	25.50	25.83	108600
2005-04-21	26.00	26.34	25.69	26.33	66600
2005-04-22	26.25	26.33	25.80	26.17	88300
2005-04-25	26.17	26.40	26.08	26.35	51800
2005-04-26	26.35	26.42	25.77	26.05	218600
2005-04-27	26.00	26.43	25.89	26.30	102900
2005-04-28	26.30	26.30	25.95	26.16	53700
2005-04-29	26.04	26.35	25.99	26.30	108000
2005-05-02	26.35	26.38	25.91	26.35	111200
2005-05-03	26.20	26.28	25.92	26.24	141000
2005-05-04	27.00	27.30	26.35	26.80	218700
2005-05-05	26.65	26.98	26.50	26.90	127600
2005-05-06	26.90	26.98	26.40	26.68	90500
2005-05-09	26.75	27.04	26.74	27.03	131700
2005-05-10	27.03	27.03	26.65	27.00	86000
2005-05-11	27.00	27.00	26.50	26.97	80700
2005-05-12	26.95	26.98	26.06	26.30	111300
2005-05-13	26.28	26.43	26.00	26.08	85500
2005-05-16	26.16	26.48	26.09	26.36	100400
2005-05-17	26.45	26.49	26.10	26.29	110700
2005-05-18	26.54	26.73	26.25	26.69	121600
2005-05-19	26.55	27.00	26.55	26.94	129800
2005-05-20	26.87	27.46	26.79	27.40	243200
2005-05-23	27.40	27.98	27.38	27.85	293400
2005-05-24	27.75	28.07	27.75	28.03	260400
2005-05-25	28.03	28.43	27.85	28.25	309500
2005-05-26	28.30	28.34	27.90	27.95	226700
2005-05-27	28.09	28.18	27.91	28.12	119200
2005-05-31	28.00	28.34	27.83	27.93	152400
2005-06-01	27.94	28.63	27.93	28.62	238900
2005-06-02	28.58	28.74	28.29	28.39	128000
2005-06-03	28.54	28.86	28.24	28.34	142700
2005-06-06	28.75	28.80	28.46	28.59	125900
2005-06-07	28.71	28.95	28.66	28.72	203200
2005-06-08	28.68	29.18	28.64	28.82	101800
2005-06-09	28.76	29.25	28.55	29.25	62300
2005-06-10	29.35	29.37	29.01	29.20	40500
2005-06-13	29.20	29.75	28.74	29.17	299100
2005-06-14	29.07	29.55	28.92	29.40	182500
2005-06-15	29.50	29.57	29.07	29.30	149600
2005-06-16	29.17	29.52	29.05	29.52	113100
2005-06-17	29.65	29.78	29.49	29.49	214500
2005-06-20	29.43	29.75	29.43	29.49	98300
2005-06-21	29.55	29.69	29.23	29.42	66300
2005-06-22	29.52	29.61	29.13	29.33	129600
2005-06-23	29.30	29.48	28.90	28.90	177000
2005-06-24	28.91	29.06	28.60	29.06	422800
2005-06-27	28.95	29.15	28.82	28.82	86100
2005-06-28	28.73	29.36	28.06	29.36	419800
2005-06-29	29.27	29.45	29.06	29.45	105400
2005-06-30	29.40	29.67	29.34	29.45	276200
2005-07-01	29.52	29.80	29.27	29.80	41800
2005-07-05	29.75	30.38	29.75	30.24	108200
2005-07-06	30.21	30.34	29.61	29.80	214900
2005-07-07	29.55	30.13	29.37	30.09	319500
2005-07-08	30.15	30.84	29.95	30.74	106600
2005-07-11	30.62	31.59	30.62	31.59	159000
2005-07-12	31.55	31.95	31.52	31.75	190100
2005-07-13	32.01	32.44	31.65	31.94	243300
2005-07-14	32.16	32.20	31.40	31.61	338100
2005-07-15	31.61	32.20	31.39	32.09	155300
2005-07-18	32.11	32.20	31.80	31.92	284600
2005-07-19	31.97	32.29	31.92	32.10	153900
2005-07-20	32.00	32.52	31.94	32.20	131700
2005-07-21	32.21	32.60	31.83	31.94	146600
2005-07-22	31.98	32.73	31.92	32.71	78100
2005-07-25	32.75	32.97	32.15	32.62	85000
2005-07-26	32.46	33.20	32.46	33.20	90000
2005-07-27	33.32	33.38	32.59	32.88	312300
2005-07-28	32.93	33.52	32.93	33.52	291600
2005-07-29	33.53	33.85	33.52	33.67	219200
2005-08-01	33.70	34.13	33.68	33.95	147300
2005-08-02	33.82	34.05	33.74	34.00	92000
2005-08-03	33.95	34.13	33.76	33.78	52300
2005-08-04	33.70	33.80	33.04	33.04	234100
2005-08-05	33.10	33.14	32.10	32.24	485700
2005-08-08	32.13	32.20	31.04	31.23	214300
2005-08-09	31.23	31.71	31.07	31.35	134600
2005-08-10	31.60	32.29	31.51	31.54	191800
2005-08-11	31.55	32.45	31.51	32.25	96200
2005-08-12	32.20	32.95	31.99	32.43	105500
2005-08-15	32.37	33.04	32.03	32.86	63500
2005-08-16	32.76	33.03	32.50	32.55	79100
2005-08-17	32.50	33.01	32.27	32.91	124500
2005-08-18	32.89	32.97	32.49	32.86	127500
2005-08-19	32.86	32.86	32.52	32.52	116300
2005-08-22	32.56	33.05	32.56	32.95	93700
2005-08-23	32.94	33.47	32.93	33.28	125400
2005-08-24	33.30	33.86	33.02	33.30	84800
2005-08-25	33.34	33.50	32.98	33.37	112100
2005-08-26	33.42	33.44	33.20	33.32	176500
2005-08-29	33.16	33.74	33.07	33.46	116500
2005-08-30	33.40	33.77	33.24	33.67	92100
2005-08-31	33.68	34.84	33.50	34.84	150900
2005-09-01	34.86	35.08	34.65	34.81	188900
2005-09-02	34.81	35.03	34.19	34.33	63100
2005-09-06	34.43	34.91	34.39	34.82	154700
2005-09-07	34.82	34.90	34.56	34.76	61100
2005-09-08	34.66	34.75	34.45	34.73	96800
2005-09-09	34.74	34.87	34.65	34.85	56200
2005-09-12	34.84	35.28	34.65	35.05	70500
2005-09-13	34.82	35.08	34.70	34.89	98300
2005-09-14	34.98	35.07	34.41	34.48	68100
2005-09-15	34.48	34.76	34.48	34.70	59900
2005-09-16	34.88	34.97	34.54	34.83	226300
2005-09-19	34.75	34.90	34.50	34.65	66700
2005-09-20	34.73	34.88	34.19	34.33	170800
2005-09-21	34.08	34.08	33.44	33.58	257900
2005-09-22	33.40	33.87	33.25	33.76	117100
2005-09-23	33.10	34.00	33.10	33.90	327700
2005-09-26	34.05	34.25	33.77	33.88	550800
2005-09-27	34.38	34.43	33.80	33.89	336900
2005-09-28	33.71	33.77	33.30	33.53	202000
2005-09-29	33.53	34.41	33.33	34.40	95200
2005-09-30	34.41	35.68	34.41	34.95	308700
2005-10-03	34.90	35.56	34.86	35.38	163900
2005-10-04	35.34	35.52	34.78	34.78	214500
2005-10-05	34.70	34.70	33.82	33.91	310200
2005-10-06	33.90	34.25	33.53	33.90	210600
2005-10-07	33.90	33.99	33.40	33.44	156200
2005-10-10	34.39	35.39	33.39	33.55	149500
2005-10-11	33.56	33.62	33.30	33.42	369500
2005-10-12	33.42	33.50	32.52	32.82	275000
2005-10-13	32.70	33.00	32.50	32.96	128200
2005-10-14	33.20	33.90	33.00	33.89	157700
2005-10-17	33.89	33.91	33.46	33.69	147000
2005-10-18	33.69	33.90	33.49	33.57	119500
2005-10-19	33.50	34.44	33.25	34.44	117200
2005-10-20	34.44	34.44	33.80	33.95	313000
2005-10-21	33.96	34.65	33.90	34.16	149700
2005-10-24	34.27	34.74	34.23	34.65	170600
2005-10-25	34.52	34.84	34.33	34.66	201000
2005-10-26	34.66	34.91	34.35	34.42	128500
2005-10-27	34.17	34.37	33.92	34.10	174200
2005-10-28	34.15	34.71	33.78	34.71	547800
2005-10-31	34.71	35.07	34.52	34.76	331300
2005-11-01	34.56	34.56	33.78	34.20	165300
2005-11-02	34.16	34.80	34.11	34.80	147600
2005-11-03	34.90	35.35	34.42	34.45	158800
2005-11-04	34.46	34.46	33.93	34.11	158700
2005-11-07	34.22	34.47	34.07	34.28	171400
2005-11-08	34.06	34.25	33.66	34.07	131700
2005-11-09	34.11	35.23	34.02	34.95	67500
2005-11-10	34.95	35.75	34.44	35.71	144500
2005-11-11	35.69	35.90	35.60	35.88	114600
2005-11-14	35.95	35.97	35.68	35.81	71000
2005-11-15	35.73	35.98	35.39	35.87	133000
2005-11-16	35.86	35.86	35.43	35.70	97200
2005-11-17	35.84	36.38	35.58	36.36	154000
2005-11-18	36.50	36.54	36.06	36.39	132000
2005-11-21	36.39	36.42	36.00	36.34	109000
2005-11-22	36.34	36.86	36.05	36.69	94800
2005-11-23	36.49	36.88	36.17	36.64	127300
2005-11-25	36.62	36.80	36.50	36.64	25200
2005-11-28	36.70	36.70	35.85	35.85	180800
2005-11-29	35.98	36.00	35.45	35.80	359600
2005-11-30	35.82	36.34	35.79	36.08	231900
2005-12-01	36.15	36.82	36.00	36.82	248000
2005-12-02	36.74	36.91	36.29	36.90	73000
2005-12-05	36.90	36.90	36.15	36.51	117600
2005-12-06	36.56	36.94	36.34	36.35	128700
2005-12-07	36.35	36.74	35.76	36.10	129100
2005-12-08	36.10	36.80	35.92	36.46	131400
2005-12-09	36.46	36.77	35.88	36.71	105600
2005-12-12	36.69	36.80	36.38	36.52	150700
2005-12-13	36.47	36.49	36.02	36.37	113400
2005-12-14	36.17	37.15	36.17	36.43	234700
2005-12-15	36.40	36.40	35.84	35.92	248900
2005-12-16	36.01	36.79	35.98	36.63	534300
2005-12-19	36.48	36.48	35.67	35.70	149400
2005-12-20	35.62	36.04	35.39	35.87	166100
2005-12-21	35.87	36.26	35.51	35.88	130200
2005-12-22	35.83	36.13	35.53	36.13	83600
2005-12-23	36.10	36.28	35.91	35.91	70900
2005-12-27	35.88	36.10	35.50	35.51	129800
2005-12-28	35.35	35.56	35.31	35.44	98600
2005-12-29	35.54	35.86	35.30	35.55	116000
2005-12-30	35.55	35.77	35.30	35.54	138100
2006-01-03	35.66	36.32	34.91	36.24	279200
2006-01-04	36.24	36.82	36.14	36.58	206200
2006-01-05	36.55	37.41	36.55	37.41	235300
2006-01-06	37.70	37.95	37.52	37.90	119700
2006-01-09	37.90	38.25	37.60	38.20	117800
2006-01-10	38.20	38.78	38.06	38.68	144000
2006-01-11	38.75	39.00	38.58	38.77	174100
2006-01-12	38.83	39.10	38.67	38.86	134300
2006-01-13	38.86	38.93	38.47	38.88	119800
2006-01-17	38.87	38.96	38.40	38.90	140700
2006-01-18	38.92	39.16	38.64	38.86	105200
2006-01-19	38.86	38.99	38.62	38.82	129900
2006-01-20	39.15	39.25	38.26	38.35	151800
2006-01-23	38.35	38.89	38.34	38.83	145900
2006-01-24	39.00	39.87	39.00	39.60	140800
2006-01-25	39.56	40.08	39.45	39.69	178900
2006-01-26	39.89	40.35	39.53	40.34	141000
2006-01-27	40.37	41.40	40.37	41.00	158500
2006-01-30	40.90	41.04	40.27	40.39	106100
2006-01-31	40.25	40.62	39.98	40.49	171500
2006-02-01	40.49	40.98	40.40	40.52	138900
2006-02-02	40.54	40.72	40.02	40.20	169500
2006-02-03	40.10	40.10	39.60	39.84	207000
2006-02-06	39.81	40.28	39.71	40.20	129600
2006-02-07	39.95	40.45	39.67	39.67	153100
2006-02-08	39.71	40.14	39.26	39.97	75100
2006-02-09	39.92	40.52	39.72	39.96	104500
2006-02-10	40.06	40.46	39.54	39.91	320500
2006-02-13	39.81	40.18	39.54	40.18	117800
2006-02-14	40.08	40.71	40.01	40.55	124000
2006-02-15	40.43	40.90	40.41	40.78	201000
2006-02-16	40.68	41.32	40.66	41.10	115000
2006-02-17	41.35	41.94	41.01	41.85	372400
2006-02-21	41.47	41.84	41.46	41.84	128400
2006-02-22	41.34	41.84	40.75	41.52	288500
2006-02-23	41.52	41.81	41.22	41.59	192100
2006-02-24	41.53	41.53	41.09	41.33	172200
2006-02-27	41.27	42.15	41.18	42.15	105800
2006-02-28	42.20	42.20	41.25	41.52	200700
2006-03-01	41.60	41.89	41.26	41.89	201100
2006-03-02	41.85	41.99	41.18	41.92	159000
2006-03-03	41.80	41.86	41.28	41.38	253700
2006-03-06	40.43	41.65	40.43	41.30	584900
2006-03-07	41.25	41.50	40.96	41.22	233600
2006-03-08	41.10	41.72	40.61	41.72	182200
2006-03-09	41.72	42.34	41.66	42.00	137300
2006-03-10	41.75	42.79	41.25	42.60	286500
2006-03-13	42.75	43.09	42.06	42.24	76000
2006-03-14	42.00	42.82	41.94	42.60	129400
2006-03-15	42.70	43.94	42.62	43.74	223500
2006-03-16	43.75	44.60	43.51	44.26	215400
2006-03-17	44.40	44.78	43.95	44.78	325800
2006-03-20	44.82	44.82	43.77	44.06	206700
2006-03-21	44.06	44.27	43.47	43.54	195200
2006-03-22	43.44	43.77	43.22	43.65	246100
2006-03-23	43.75	44.10	43.40	44.10	210800
2006-03-24	44.10	44.54	44.10	44.33	289700
2006-03-27	44.36	44.60	44.11	44.46	304300
2006-03-28	44.45	45.19	44.40	44.72	223600
2006-03-29	44.55	45.57	44.46	45.57	189100
2006-03-30	46.12	46.12	45.50	45.83	283100
2006-03-31	45.77	45.99	45.05	45.74	158500
2006-04-03	45.74	45.74	44.29	44.38	238000
2006-04-04	44.20	44.72	43.90	44.43	157800
2006-04-05	44.48	44.86	44.48	44.73	149200
2006-04-06	44.76	45.26	44.39	44.50	309100
2006-04-07	44.50	45.05	43.70	43.70	150800
2006-04-10	43.71	43.71	42.70	42.70	276500
2006-04-11	42.70	42.73	41.96	42.00	530800
2006-04-12	42.00	42.55	41.93	41.99	201800
2006-04-13	41.92	41.99	40.57	40.89	378500
2006-04-17	40.60	41.09	40.28	40.56	285800
2006-04-18	40.50	41.34	40.06	41.17	373300
2006-04-19	41.17	42.07	41.12	42.07	166200
2006-04-20	42.10	42.15	41.43	41.94	131600
2006-04-21	42.45	42.45	41.55	41.79	144900
2006-04-24	41.82	41.84	40.90	41.10	193500
2006-04-25	41.06	41.18	40.90	41.16	192100
2006-04-26	41.26	41.57	40.98	41.18	134500
2006-04-27	40.83	42.00	40.73	41.21	156600
2006-04-28	40.83	41.63	40.83	41.50	191900
2006-05-01	41.60	42.05	40.65	40.66	231600
2006-05-02	39.25	40.21	38.93	39.57	276800
2006-05-03	39.48	39.75	38.44	38.99	501100
2006-05-04	38.65	39.47	38.60	39.15	320600
2006-05-05	39.50	40.38	39.00	39.81	337800
2006-05-08	39.86	40.06	39.58	39.92	181000
2006-05-09	39.92	40.00	39.69	39.90	248800
2006-05-10	39.90	39.99	39.30	39.42	242200
2006-05-11	40.00	40.10	39.40	39.65	513200
2006-05-12	39.66	39.77	39.20	39.44	383000
2006-05-15	39.40	40.15	39.06	40.03	235300
2006-05-16	40.10	40.39	40.04	40.17	93500
2006-05-17	39.92	39.92	38.65	38.86	169400
2006-05-18	39.36	39.51	38.52	38.61	150300
2006-05-19	38.61	39.20	37.69	38.61	221600
2006-05-22	38.51	38.63	37.32	38.05	231600
2006-05-23	38.75	39.12	37.96	38.04	182900
2006-05-24	38.00	38.62	37.60	38.34	263800
2006-05-25	38.59	39.33	38.52	38.95	198700
2006-05-26	39.10	39.90	39.09	39.75	191600
2006-05-30	39.69	39.85	39.21	39.45	216500
2006-05-31	39.50	39.75	38.72	39.50	326000
2006-06-01	39.60	40.13	39.59	40.13	200700
2006-06-02	40.63	41.07	40.25	40.59	229000
2006-06-05	40.58	41.69	40.49	41.01	355500
2006-06-06	40.75	41.54	40.68	41.08	782400
2006-06-07	41.15	41.49	40.60	40.87	220000
2006-06-08	40.55	41.33	40.46	41.01	366500
2006-06-09	41.23	42.06	41.10	41.90	303300
2006-06-12	41.82	41.95	41.55	41.81	355800
2006-06-13	41.95	42.45	41.72	41.83	568800
2006-06-14	41.82	42.09	41.30	41.57	358900
2006-06-15	41.63	42.17	41.41	42.14	288900
2006-06-16	42.14	42.17	41.39	41.62	589800
2006-06-19	41.62	41.68	40.82	41.08	192000
2006-06-20	41.00	41.35	40.50	40.62	171300
2006-06-21	40.60	41.60	40.55	41.57	137800
2006-06-22	41.50	41.50	40.84	41.00	239300
2006-06-23	40.85	41.13	40.18	40.22	450700
2006-06-26	40.23	40.65	39.92	40.30	340200
2006-06-27	40.20	40.43	40.00	40.16	294000
2006-06-28	40.03	40.10	39.71	39.99	274100
2006-06-29	40.15	41.10	40.07	41.00	391600
2006-06-30	41.12	42.66	40.94	42.08	718700
2006-07-03	42.00	42.12	41.86	42.00	252000
2006-07-05	42.00	42.40	41.60	42.07	331000
2006-07-06	42.07	42.40	41.92	42.27	307600
2006-07-07	42.20	43.20	42.00	42.44	337400
2006-07-10	42.44	43.19	42.34	42.40	259300
2006-07-11	42.35	42.45	41.94	42.25	197600
2006-07-12	42.25	42.43	42.00	42.32	516400
2006-07-13	42.22	42.44	42.01	42.20	275900
2006-07-14	42.15	42.23	40.80	40.91	416800
2006-07-17	40.91	41.21	40.65	41.12	159400
2006-07-18	41.30	42.21	41.19	42.21	254700
2006-07-19	42.30	44.02	42.27	43.49	371300
2006-07-20	43.60	43.74	43.03	43.25	216600
2006-07-21	43.26	43.26	42.23	42.40	337600
2006-07-24	42.85	43.49	42.65	43.49	193100
2006-07-25	43.53	44.10	43.32	43.59	130500
2006-07-26	43.59	43.75	42.90	43.54	218200
2006-07-27	43.79	44.00	43.50	43.90	214100
2006-07-28	43.98	44.82	43.98	44.80	203400
2006-07-31	44.65	45.08	44.44	45.00	306800
2006-08-01	44.84	45.33	44.29	45.01	288200
2006-08-02	45.10	45.44	44.96	45.44	273200
2006-08-03	45.30	46.41	45.15	46.32	246100
2006-08-04	46.85	47.54	46.79	47.54	301200
2006-08-07	47.29	47.41	46.90	47.21	465600
2006-08-08	47.21	47.49	46.60	46.61	420000
2006-08-09	46.81	46.90	45.55	45.66	335600
2006-08-10	45.50	45.84	45.00	45.56	164600
2006-08-11	45.50	45.50	44.70	45.17	143500
2006-08-14	45.37	46.03	45.19	45.24	277800
2006-08-15	45.50	45.71	45.24	45.48	413700
2006-08-16	45.49	45.75	45.35	45.49	333300
2006-08-17	45.30	45.85	45.13	45.58	270700
2006-08-18	45.70	45.87	45.26	45.84	148900
2006-08-21	45.70	45.89	45.59	45.86	370500
2006-08-22	46.05	46.30	45.66	46.02	241000
2006-08-23	46.17	46.21	45.50	45.70	318700
2006-08-24	45.71	45.96	45.50	45.77	272300
2006-08-25	45.70	45.97	45.55	45.84	84200
2006-08-28	45.83	47.04	45.81	46.90	167800
2006-08-29	46.90	46.90	46.25	46.85	142600
2006-08-30	46.89	47.50	46.83	47.24	129300
2006-08-31	47.35	47.50	46.87	46.97	415100
2006-09-01	46.97	46.97	46.15	46.19	211300
2006-09-05	45.95	46.60	45.89	46.59	250400
2006-09-06	46.50	46.55	45.93	45.96	212900
2006-09-07	45.55	46.10	45.41	45.77	175300
2006-09-08	45.77	46.38	45.50	46.25	150400
2006-09-11	45.95	46.24	45.50	46.20	102200
2006-09-12	46.10	46.10	45.00	45.25	1461000
2006-09-13	45.25	45.75	45.03	45.50	1404900
2006-09-14	45.45	45.50	45.11	45.35	502700
2006-09-15	45.60	45.84	45.41	45.84	643100
2006-09-18	45.80	45.86	45.33	45.74	384800
2006-09-19	45.67	45.85	45.43	45.72	275200
2006-09-20	45.65	46.02	45.61	45.81	420300
2006-09-21	45.81	46.31	45.34	45.56	568500
2006-09-22	45.56	45.87	45.04	45.84	257000
2006-09-25	45.90	45.90	45.14	45.31	470700
2006-09-26	45.15	45.30	44.86	45.00	430300
2006-09-27	44.71	44.89	44.32	44.85	758100
2006-09-28	44.85	45.08	44.52	44.72	574700
2006-09-29	44.73	45.08	44.67	44.76	341000
2006-10-02	44.76	44.87	44.21	44.31	328300
2006-10-03	44.31	45.14	44.23	44.77	331700
2006-10-04	44.58	45.74	44.55	45.74	324100
2006-10-05	45.59	46.25	45.55	46.25	549500
2006-10-06	46.25	46.78	46.03	46.49	683500
2006-10-09	46.50	47.01	46.25	46.95	298800
2006-10-10	46.90	47.14	46.50	47.08	433300
2006-10-11	47.08	47.24	46.54	47.22	451200
2006-10-12	47.38	48.17	47.38	48.17	490500
2006-10-13	48.06	48.44	48.00	48.40	403800
2006-10-16	48.41	49.11	48.34	49.06	383000
2006-10-17	48.80	48.91	48.34	48.60	277100
2006-10-18	48.80	49.00	48.56	48.98	195600
2006-10-19	48.97	49.14	48.73	48.89	266100
2006-10-20	49.13	49.13	48.46	48.57	129100
2006-10-23	48.40	48.56	48.27	48.40	167300
2006-10-24	48.39	48.39	47.84	48.04	278100
2006-10-25	48.03	48.42	47.98	48.42	187400
2006-10-26	48.48	49.23	48.35	49.23	172200
2006-10-27	49.22	49.33	48.42	48.56	269100
2006-10-30	48.45	49.07	48.41	49.07	232000
2006-10-31	47.55	48.15	47.02	47.79	1220400
2006-11-01	47.78	47.91	47.23	47.38	284000
2006-11-02	46.85	46.95	46.00	46.24	513500
2006-11-03	46.24	46.44	45.52	46.00	650200
2006-11-06	46.15	46.55	46.05	46.25	505900
2006-11-07	46.30	46.35	45.67	45.74	280600
2006-11-08	45.74	45.90	45.50	45.71	288800
2006-11-09	45.88	45.90	45.53	45.80	439700
2006-11-10	45.74	46.38	45.54	46.38	176400
2006-11-13	46.35	46.84	46.17	46.70	187300
2006-11-14	46.85	47.53	46.78	47.21	290600
2006-11-15	47.25	47.36	47.00	47.20	265200
2006-11-16	47.30	47.48	47.08	47.40	143700
2006-11-17	47.38	47.38	46.87	47.05	149800
2006-11-20	47.30	48.67	47.30	48.33	460400
2006-11-21	48.33	49.83	48.33	49.34	320500
2006-11-22	49.44	49.85	49.39	49.55	201400
2006-11-24	49.21	49.60	49.11	49.35	77100
2006-11-27	49.35	49.48	48.07	48.08	363400
2006-11-28	48.13	48.44	47.80	48.40	344400
2006-11-29	48.75	49.75	48.56	49.60	456500
2006-11-30	49.60	49.92	49.36	49.71	1456900
2006-12-01	50.25	50.56	49.71	50.45	481100
2006-12-04	50.85	51.31	50.25	51.20	362900
2006-12-05	51.45	51.45	50.48	50.59	210800
2006-12-06	50.47	50.50	49.90	50.16	356600
2006-12-07	50.18	50.31	49.68	49.68	138600
2006-12-08	49.58	50.08	49.52	49.98	232800
2006-12-11	50.00	50.31	49.80	50.05	210900
2006-12-12	49.98	50.20	49.57	49.81	212500
2006-12-13	50.06	50.07	49.02	49.75	549700
2006-12-14	49.90	50.20	49.70	49.92	178700
2006-12-15	49.89	50.00	49.16	49.33	482300
2006-12-18	49.53	49.67	49.10	49.33	391300
2006-12-19	49.18	49.26	48.54	49.25	264200
2006-12-20	49.22	49.85	49.15	49.59	575100
2006-12-21	49.58	49.77	49.23	49.26	349700
2006-12-22	49.20	49.20	48.54	48.74	220200
2006-12-26	48.60	49.38	48.60	49.30	202200
2006-12-27	49.15	50.00	49.15	50.00	279800
2006-12-28	49.90	50.32	49.59	50.11	305900
2006-12-29	50.20	50.97	49.63	50.47	323600
2007-01-03	50.47	50.50	48.91	49.60	574500
2007-01-04	49.50	49.50	49.02	49.40	843000
2007-01-05	49.15	49.16	48.23	48.36	305400
2007-01-08	48.18	48.31	47.81	48.08	285600
2007-01-09	48.05	48.69	47.87	48.56	353900
2007-01-10	48.31	48.66	47.92	48.39	300200
2007-01-11	48.59	49.97	48.59	49.37	226100
2007-01-12	49.44	49.71	49.30	49.67	194000
2007-01-16	49.92	50.22	49.58	50.05	144100
2007-01-17	50.05	51.33	49.59	51.16	433200
2007-01-18	51.20	51.25	50.82	51.20	277200
2007-01-19	51.20	52.44	50.91	51.88	225700
2007-01-22	51.76	52.22	51.35	51.88	336400
2007-01-23	51.71	51.93	51.29	51.62	246500
2007-01-24	51.69	51.98	51.45	51.74	281300
2007-01-25	51.85	52.54	51.56	52.07	441700
2007-01-26	52.07	53.15	51.60	53.07	296600
2007-01-29	53.07	53.45	52.40	53.12	496800
2007-01-30	53.12	53.30	52.72	53.16	199100
2007-01-31	53.16	53.76	52.72	53.28	260400
2007-02-01	53.53	54.69	53.35	54.69	356800
2007-02-02	54.82	54.87	54.09	54.54	206000
2007-02-05	54.54	54.85	54.45	54.60	174500
2007-02-06	54.68	54.98	54.56	54.98	177600
2007-02-07	55.00	56.20	54.70	56.00	292700
2007-02-08	55.99	56.45	55.60	55.85	334700
2007-02-09	55.73	56.08	54.00	54.92	454100
2007-02-12	54.89	54.90	53.70	54.57	364253
2007-02-13	54.35	55.42	54.00	55.42	345715
2007-02-14	55.20	55.47	54.57	54.78	267998
2007-02-15	54.77	55.60	54.04	55.11	352400
2007-02-16	55.12	55.28	53.73	54.78	407200
2007-02-20	54.79	55.22	54.04	54.97	361100
2007-02-21	54.75	54.76	53.62	54.05	598000
2007-02-22	54.12	54.21	53.56	54.00	716600
2007-02-23	54.00	54.00	52.98	53.06	335100
2007-02-26	52.16	53.31	51.46	52.25	652411
2007-02-27	51.50	52.24	50.05	50.86	737300
2007-02-28	51.11	51.81	50.36	51.02	315000
2007-03-01	51.02	51.30	48.87	50.57	539200
2007-03-02	50.47	50.47	49.07	49.40	489100
2007-03-05	48.70	48.90	47.31	47.31	468000
2007-03-06	47.76	48.83	47.76	48.29	668600
2007-03-07	48.43	48.43	47.59	47.76	543000
2007-03-08	48.94	49.72	48.53	48.88	359800
2007-03-09	49.27	49.89	49.15	49.68	306300
2007-03-12	49.50	49.97	49.01	49.60	152500
2007-03-13	49.20	49.24	47.95	48.05	297200
2007-03-14	47.90	49.07	47.11	48.80	629200
2007-03-15	48.88	49.37	48.38	48.89	451900
2007-03-16	48.89	48.89	48.04	48.42	392300
2007-03-19	48.67	49.01	48.45	49.00	212100
2007-03-20	48.79	48.86	48.41	48.59	279300
2007-03-21	48.59	48.92	48.10	48.66	379200
2007-03-22	48.79	49.03	48.10	48.29	370500
2007-03-23	48.28	48.42	47.81	47.85	438400
2007-03-26	47.70	47.70	46.40	46.54	663100
2007-03-27	46.30	46.51	45.75	46.03	1158700
2007-03-28	45.20	45.93	44.85	45.41	941700
2007-03-29	45.70	46.05	44.99	45.37	488500
2007-03-30	45.38	45.78	44.90	45.68	1015500
2007-04-02	45.45	46.25	45.07	46.12	622800
2007-04-03	46.27	46.53	46.10	46.33	573300
2007-04-04	47.20	47.40	46.15	47.03	642600
2007-04-05	46.90	47.50	46.81	46.98	385300
2007-04-09	46.89	47.34	46.88	47.22	268200
2007-04-10	47.15	47.46	46.46	47.02	346700
2007-04-11	47.02	47.10	45.81	46.22	405200
2007-04-12	46.20	46.20	45.59	45.87	207000
2007-04-13	45.67	46.19	45.36	46.13	532900
2007-04-16	46.45	46.98	46.38	46.76	318700
2007-04-17	46.81	48.00	46.80	47.92	585500
2007-04-18	47.75	48.07	47.54	47.71	401000
2007-04-19	47.46	47.53	47.01	47.30	313100
2007-04-20	48.00	48.00	47.30	47.79	256700
2007-04-23	47.54	48.78	47.54	48.55	342200
2007-04-24	48.60	48.78	47.74	48.31	276600
2007-04-25	48.79	48.81	47.74	48.25	359100
2007-04-26	48.12	48.63	47.78	48.37	214500
2007-04-27	48.12	48.55	47.98	48.17	343800
2007-04-30	48.09	48.30	47.01	47.11	309900
2007-05-01	47.06	47.11	46.20	46.78	267400
2007-05-02	46.68	47.35	46.50	47.16	312400
2007-05-03	45.00	46.82	45.00	46.26	707018
2007-05-04	46.26	46.50	45.99	46.27	333800
2007-05-07	46.36	46.53	45.90	46.03	408700
2007-05-08	45.78	45.85	45.08	45.23	474500
2007-05-09	45.15	45.73	45.09	45.48	256400
2007-05-10	45.27	45.29	44.47	44.49	281100
2007-05-11	44.50	45.01	44.46	44.80	322700
2007-05-14	44.73	44.90	43.86	43.88	367800
2007-05-15	43.88	44.19	43.10	43.32	389100
2007-05-16	43.31	43.37	42.43	43.21	681800
2007-05-17	43.01	43.05	42.02	42.40	618500
2007-05-18	42.38	42.38	41.71	41.76	634600
2007-05-21	41.76	42.98	41.76	42.24	678300
2007-05-22	43.30	43.38	42.55	43.08	694400
2007-05-23	43.30	43.70	42.83	42.95	661800
2007-05-24	43.95	43.96	42.70	43.09	806200
2007-05-25	43.47	43.85	42.81	42.94	422300
2007-05-29	43.35	44.48	43.32	44.01	566000
2007-05-30	43.88	44.82	43.75	44.82	461200
2007-05-31	44.95	45.10	44.53	45.05	596700
2007-06-01	45.21	45.41	44.86	45.26	384500
2007-06-04	45.06	45.69	44.54	45.57	403350
2007-06-05	45.32	45.63	44.47	44.57	471000
2007-06-06	44.14	44.50	43.90	43.94	388300
2007-06-07	43.69	43.69	42.52	42.69	574600
2007-06-08	42.69	43.35	42.35	43.21	487400
2007-06-11	43.09	43.20	42.53	42.66	459600
2007-06-12	42.56	42.74	42.28	42.56	847200
2007-06-13	42.81	43.80	42.81	43.71	613300
2007-06-14	43.71	43.87	43.21	43.36	323600
2007-06-15	44.08	44.40	43.68	43.86	601500
2007-06-18	43.96	44.10	43.42	43.53	457700
2007-06-19	43.40	43.96	43.14	43.90	473700
2007-06-20	44.00	44.00	42.29	42.31	347100
2007-06-21	43.36	43.60	42.11	42.78	568800
2007-06-22	42.78	42.98	42.00	42.69	812800
2007-06-25	42.58	42.67	41.66	41.98	445300
2007-06-26	42.11	42.19	41.10	41.20	471900
2007-06-27	40.83	42.14	40.47	42.01	661600
2007-06-28	42.09	42.50	41.55	41.55	420900
2007-06-29	41.49	41.86	40.77	41.01	458600
2007-07-02	41.30	42.19	41.28	42.18	635300
2007-07-03	42.30	42.45	41.88	42.08	201200
2007-07-05	42.35	42.76	42.08	42.34	497300
2007-07-06	42.41	42.43	41.77	42.12	309500
2007-07-09	42.11	42.14	41.47	41.65	371400
2007-07-10	41.28	41.60	40.17	40.26	456726
2007-07-11	40.21	40.48	39.83	40.12	308900
2007-07-12	40.31	41.04	40.04	41.00	320700
2007-07-13	41.00	41.94	41.00	41.85	362900
2007-07-16	41.81	42.27	41.48	41.48	288700
2007-07-17	41.49	41.59	40.90	41.09	281800
2007-07-18	40.91	40.91	40.00	40.61	421700
2007-07-19	40.97	41.69	40.72	41.34	435500
2007-07-20	41.25	41.60	40.75	40.86	700500
2007-07-23	40.94	41.09	39.38	39.38	322700
2007-07-24	38.86	39.22	37.96	38.03	492400
2007-07-25	38.06	38.33	36.77	37.30	634700
2007-07-26	36.71	36.81	35.21	36.64	769500
2007-07-27	35.75	37.03	35.75	36.36	799300
2007-07-30	36.40	37.39	36.40	37.05	516300
2007-07-31	37.97	38.55	35.81	37.69	768800
2007-08-01	37.23	38.76	37.01	38.60	902200
2007-08-02	38.60	39.61	38.42	39.42	818300
2007-08-03	39.59	39.81	38.36	38.97	624400
2007-08-06	39.10	40.35	38.21	40.19	610200
2007-08-07	39.85	41.00	39.36	40.82	643300
2007-08-08	40.82	43.15	40.82	42.90	969800
2007-08-09	39.63	43.90	39.63	42.20	709000
2007-08-10	41.30	43.00	41.00	41.64	636000
2007-08-13	42.61	42.61	40.16	40.48	312300
2007-08-14	40.48	40.81	38.87	38.87	295400
2007-08-15	38.58	40.28	38.46	38.71	536200
2007-08-16	38.36	40.82	37.99	39.74	678200
2007-08-17	43.99	44.00	39.81	41.01	869800
2007-08-20	41.26	42.00	40.76	41.48	745500
2007-08-21	41.10	41.99	41.00	41.80	419400
2007-08-22	41.92	42.25	41.25	41.95	445000
2007-08-23	42.44	42.99	41.85	42.08	481400
2007-08-24	42.03	42.38	41.13	41.99	296000
2007-08-27	41.94	42.31	40.77	40.77	252300
2007-08-28	40.44	41.06	39.57	39.57	265500
2007-08-29	39.68	41.25	39.44	41.00	379000
2007-08-30	40.53	41.82	40.42	41.44	234300
2007-08-31	42.11	43.51	41.71	43.07	569600
2007-09-04	42.97	44.52	42.75	44.03	642000
2007-09-05	43.67	43.82	42.69	42.94	269000
2007-09-06	43.39	44.63	42.37	42.86	220000
2007-09-07	42.46	42.46	41.11	41.66	248600
2007-09-10	41.78	41.82	40.89	41.00	341500
2007-09-11	40.89	41.44	40.11	41.18	456400
2007-09-12	40.86	41.19	40.60	40.70	236400
2007-09-13	40.70	42.36	40.39	41.75	294000
2007-09-14	41.20	42.05	41.01	42.05	240100
2007-09-17	41.85	41.99	41.00	41.23	133500
2007-09-18	41.48	43.00	41.13	43.00	256600
2007-09-19	43.00	43.64	42.87	43.37	419100
2007-09-20	43.30	43.74	42.24	42.41	144300
2007-09-21	42.81	42.83	42.00	42.00	420200
2007-09-24	42.01	42.50	41.95	42.23	373400
2007-09-25	41.85	42.02	41.60	41.67	291400
2007-09-26	41.79	41.91	41.19	41.37	215900
2007-09-27	41.62	41.76	41.26	41.71	146200
2007-09-28	41.55	41.84	41.20	41.63	224500
2007-10-01	41.48	42.40	41.32	42.40	461400
2007-10-02	42.46	43.08	42.39	42.90	594100
2007-10-03	42.58	42.83	42.30	42.53	244400
2007-10-04	42.73	42.91	42.03	42.74	396600
2007-10-05	43.25	44.36	42.55	44.36	313200
2007-10-08	44.19	44.42	43.77	44.21	257300
2007-10-09	44.42	45.00	43.48	45.00	463700
2007-10-10	44.83	44.95	44.20	44.93	331200
2007-10-11	45.07	45.39	44.50	45.14	456600
2007-10-12	45.12	45.19	44.25	44.33	345300
2007-10-15	44.28	44.30	42.88	43.05	307200
2007-10-16	42.94	43.04	42.00	42.15	415300
2007-10-17	42.48	42.48	41.01	42.00	506000
2007-10-18	41.78	42.92	41.24	42.30	361200
2007-10-19	42.08	42.13	40.11	40.13	515600
2007-10-22	40.00	40.98	39.30	40.98	314500
2007-10-23	41.55	41.66	40.60	41.45	279400
2007-10-24	41.22	41.49	40.59	40.91	534500
2007-10-25	41.13	41.25	40.24	40.92	415500
2007-10-26	41.24	41.48	40.80	41.25	240000
2007-10-29	41.31	41.62	40.31	40.34	397500
2007-10-30	40.19	41.08	40.19	40.53	321700
2007-10-31	40.60	41.35	40.51	41.33	465500
2007-11-01	40.36	40.54	39.52	39.63	364600
2007-11-02	39.78	39.78	38.01	38.25	698600
2007-11-05	38.00	38.49	36.85	37.32	522730
2007-11-06	37.00	37.16	35.46	36.51	938025
2007-11-07	36.02	37.00	35.90	36.00	1034500
2007-11-08	36.25	36.43	35.00	35.45	773700
2007-11-09	34.90	35.63	34.82	35.11	716000
2007-11-12	35.00	35.69	34.79	35.01	337610
2007-11-13	35.03	35.62	34.87	35.62	692300
2007-11-14	35.78	35.81	34.73	34.91	511001
2007-11-15	34.73	34.83	33.66	34.62	616000
2007-11-16	34.76	34.97	33.54	34.30	523400
2007-11-19	33.93	34.55	33.54	33.77	348760
2007-11-20	33.63	34.23	32.66	33.36	550900
2007-11-21	32.91	33.89	32.62	33.15	625800
2007-11-23	33.37	34.15	33.15	33.70	292400
2007-11-26	33.61	33.95	32.60	32.60	794600
2007-11-27	32.75	34.15	32.75	34.14	710500
2007-11-28	34.77	35.25	34.58	35.25	561800
2007-11-29	35.00	35.73	34.69	35.38	373333
2007-11-30	36.16	36.44	35.75	36.12	575000
2007-12-03	36.00	36.23	35.10	35.37	436600
2007-12-04	34.99	34.99	34.10	34.30	271600
2007-12-05	34.90	35.50	34.28	35.25	343200
2007-12-06	34.19	36.11	33.29	36.11	507800
2007-12-07	36.14	36.84	35.85	36.50	400415
2007-12-10	36.51	37.03	35.82	37.00	232131
2007-12-11	37.25	37.38	34.77	34.77	410197
2007-12-12	35.67	36.25	34.09	34.66	616945
2007-12-13	34.42	34.73	33.27	33.67	635200
2007-12-14	33.19	33.68	32.51	32.54	526401
2007-12-17	31.88	32.11	31.25	31.31	739800
2007-12-18	31.64	32.04	31.14	31.88	790100
2007-12-19	32.02	32.63	31.41	32.58	521600
2007-12-20	32.85	32.95	31.59	32.55	586823
2007-12-21	32.65	32.95	32.19	32.74	687900
2007-12-24	32.81	33.37	32.81	33.30	174000
2007-12-26	32.74	33.10	32.43	32.96	310700
2007-12-27	32.32	32.68	31.50	31.53	267000
2007-12-28	31.59	32.08	30.97	30.97	512900
2007-12-31	30.88	31.55	30.81	31.50	389817
2008-01-02	31.50	31.77	30.89	31.20	554600
2008-01-03	31.51	31.79	30.08	30.22	501800
2008-01-04	30.00	30.00	28.86	28.91	738700
2008-01-07	29.05	29.40	28.59	28.97	744617
2008-01-08	29.02	29.94	27.38	27.39	786225
2008-01-09	26.80	27.30	25.43	27.16	1296100
2008-01-10	26.94	29.02	26.46	28.25	909309
2008-01-11	28.07	28.76	27.52	27.87	512500
2008-01-14	28.38	28.38	27.00	27.73	201000
2008-01-15	27.50	27.60	26.53	26.76	365745
2008-01-16	26.68	27.92	26.68	27.52	555055
2008-01-17	27.52	28.16	27.31	27.63	625650
2008-01-18	27.83	28.46	27.40	28.08	755469
2008-01-22	26.90	29.60	26.90	28.59	759314
2008-01-23	27.91	30.66	27.87	30.47	904440
2008-01-24	30.75	30.91	29.06	29.88	440699
2008-01-25	30.36	30.64	29.13	29.47	645436
2008-01-28	29.49	30.94	29.01	30.94	477942
2008-01-29	31.19	31.87	30.90	31.44	600600
2008-01-30	31.27	32.71	31.03	31.21	576600
2008-01-31	30.80	32.35	30.50	32.03	466532
2008-02-01	32.21	33.24	31.97	33.14	529909
2008-02-04	33.00	33.38	32.10	32.80	300800
2008-02-05	32.09	33.13	31.44	31.44	351800
2008-02-06	31.58	32.19	31.01	31.43	437900
2008-02-07	31.31	32.32	31.08	32.21	527900
2008-02-08	32.08	32.57	30.77	30.95	444355
2008-02-11	30.90	30.97	29.71	29.77	387206
2008-02-12	29.86	30.66	29.80	30.42	413012
2008-02-13	30.94	31.22	30.02	30.60	375235
2008-02-14	30.85	31.08	30.08	30.20	433344
2008-02-15	30.00	30.72	29.59	30.70	277178
2008-02-19	31.20	31.34	30.37	30.40	475000
2008-02-20	30.20	30.52	29.90	30.40	489988
2008-02-21	30.65	31.76	30.14	30.35	479694
2008-02-22	30.35	31.24	29.70	31.24	392400
2008-02-25	31.31	32.45	30.91	32.45	473500
2008-02-26	32.47	33.08	32.03	32.76	453800
2008-02-27	32.45	32.94	32.03	32.72	594300
2008-02-28	32.50	32.50	31.65	31.65	276015
2008-02-29	31.57	31.57	30.39	30.64	407300
2008-03-03	30.56	30.87	30.00	30.87	350500
2008-03-04	30.49	30.72	30.00	30.51	399300
2008-03-05	30.63	31.18	30.29	30.93	301900
2008-03-06	31.42	31.55	29.74	29.74	491251
2008-03-07	29.47	30.43	29.11	30.19	601437
2008-03-10	30.30	30.37	29.42	29.42	418456
2008-03-11	30.31	32.00	28.52	32.00	684438
2008-03-12	31.99	32.80	31.50	31.60	410400
2008-03-13	31.17	32.44	30.48	32.25	493518
2008-03-14	32.40	32.68	31.25	32.03	826877
2008-03-17	31.05	32.50	31.00	32.01	418876
2008-03-18	32.85	34.49	32.57	34.42	734672
2008-03-19	34.50	35.36	34.19	34.47	921400
2008-03-20	35.26	35.31	34.02	34.87	1617653
2008-03-24	35.15	36.08	35.02	35.80	489707
2008-03-25	35.88	36.16	34.31	35.16	877200
2008-03-26	34.66	34.89	34.27	34.39	351200
2008-03-27	34.40	34.72	33.30	33.37	378050
2008-03-28	33.35	33.99	32.99	33.17	299422
2008-03-31	33.52	34.62	32.98	33.61	436900
2008-04-01	33.79	35.87	33.79	35.87	487971
2008-04-02	35.72	36.52	35.38	35.98	470500
2008-04-03	35.60	36.99	35.36	36.56	286340
2008-04-04	36.75	36.95	35.86	36.06	310900
2008-04-07	36.24	36.24	35.23	35.65	325686
2008-04-08	35.65	36.01	35.35	35.37	515200
2008-04-09	35.54	35.71	34.17	34.17	341962
2008-04-10	34.34	35.33	33.92	34.92	297950
2008-04-11	34.60	35.01	34.21	34.56	238590
2008-04-14	34.48	35.13	34.27	34.35	235802
2008-04-15	34.65	34.87	34.21	34.65	295737
2008-04-16	35.05	36.35	34.95	36.34	641849
2008-04-17	36.10	37.24	35.80	37.13	486561
2008-04-18	37.50	38.16	37.25	37.36	583689
2008-04-21	37.00	37.48	36.97	37.12	280430
2008-04-22	36.90	37.20	36.43	37.14	300058
2008-04-23	37.30	37.61	36.80	37.53	441754
2008-04-24	37.64	38.91	37.37	38.91	395701
2008-04-25	39.10	39.13	38.15	38.69	334090
2008-04-28	38.53	38.56	37.80	38.43	379836
2008-04-29	38.45	38.45	37.68	38.03	574274
2008-04-30	38.07	38.70	37.19	37.30	429919
2008-05-01	37.29	37.64	37.00	37.43	823024
2008-05-02	37.78	38.30	37.41	37.47	362897
2008-05-05	37.38	38.10	37.08	37.78	290081
2008-05-06	37.50	38.94	37.30	38.84	409250
2008-05-07	39.25	39.97	38.45	38.57	626800
2008-05-08	38.28	39.16	37.92	38.54	363582
2008-05-09	38.09	38.96	37.90	38.24	215783
2008-05-12	38.70	39.60	38.36	39.60	367608
2008-05-13	39.80	39.85	39.08	39.61	235044
2008-05-14	38.57	39.18	38.18	39.18	495747
2008-05-15	39.11	39.89	38.54	39.89	237122
2008-05-16	40.00	40.00	38.13	38.90	510298
2008-05-19	38.72	38.98	38.35	38.60	284676
2008-05-20	38.30	38.50	37.95	38.19	471288
2008-05-21	38.35	38.70	37.85	37.91	574892
2008-05-22	38.00	38.14	37.59	37.81	502363
2008-05-23	37.50	37.91	37.23	37.50	207168
2008-05-27	39.00	39.01	37.67	38.19	300726
2008-05-28	38.54	38.58	37.60	37.90	231737
2008-05-29	37.83	38.51	37.71	38.46	435744
2008-05-30	38.39	38.54	37.68	37.91	380365
2008-06-02	37.64	37.64	36.05	36.76	912086
2008-06-03	37.15	37.63	36.76	37.41	639461
2008-06-04	37.39	38.13	37.26	37.56	567762
2008-06-05	37.55	38.36	37.51	38.36	376911
2008-06-06	38.10	38.11	36.46	36.59	539209
2008-06-09	36.69	37.36	35.94	36.00	340613
2008-06-10	35.67	36.56	35.28	36.09	741456
2008-06-11	36.00	36.33	35.61	35.90	955657
2008-06-12	36.32	37.15	36.32	36.82	978152
2008-06-13	37.10	37.41	36.48	37.41	482779
2008-06-16	37.90	38.35	37.40	38.35	583030
2008-06-17	38.68	38.71	37.01	37.01	412658
2008-06-18	36.89	36.98	36.17	36.36	311804
2008-06-19	36.36	37.66	36.18	37.65	307820
2008-06-20	37.33	37.60	36.50	36.61	515977
2008-06-23	36.80	37.20	35.15	35.15	437321
2008-06-24	34.77	35.60	34.19	34.92	303541
2008-06-25	34.84	35.80	34.64	35.19	374587
2008-06-26	34.52	34.84	33.90	34.04	487840
2008-06-27	34.11	34.66	33.65	34.27	432216
2008-06-30	34.09	35.02	33.75	34.33	345126
2008-07-01	34.32	34.84	33.34	34.52	530405
2008-07-02	34.44	34.80	33.88	34.01	317529
2008-07-03	34.19	34.26	33.46	33.63	141184
2008-07-07	33.99	33.99	32.65	33.02	447066
2008-07-08	33.10	35.73	32.70	35.31	572363
2008-07-09	35.26	35.41	32.80	32.83	426858
2008-07-10	32.75	34.61	32.59	33.96	438163
2008-07-11	33.60	35.54	33.01	34.53	499376
2008-07-14	34.88	35.17	33.23	33.32	566395
2008-07-15	32.85	34.33	32.00	33.00	768880
2008-07-16	33.23	36.09	32.35	35.89	738180
2008-07-17	35.85	36.98	35.40	36.80	591862
2008-07-18	36.77	37.35	36.39	37.09	532268
2008-07-21	36.97	38.10	36.49	37.80	470468
2008-07-22	37.60	38.42	37.16	38.42	995392
2008-07-23	38.30	39.20	37.79	38.64	1275632
2008-07-24	38.75	38.75	36.15	36.47	998281
2008-07-25	36.85	38.26	36.49	37.75	603259
2008-07-28	37.47	38.66	36.89	37.04	478631
2008-07-29	37.25	39.66	37.15	39.39	545960
2008-07-30	36.68	39.25	36.00	38.74	1283667
2008-07-31	38.00	39.36	37.78	38.88	567515
2008-08-01	39.10	39.10	37.66	38.82	414825
2008-08-04	39.05	39.05	37.58	37.71	513425
2008-08-05	38.10	39.91	37.81	39.62	729981
2008-08-06	39.54	40.00	38.95	39.52	546517
2008-08-07	38.95	40.00	38.18	38.79	535696
2008-08-08	38.65	40.37	38.48	40.06	633523
2008-08-11	39.93	41.55	39.84	40.89	461821
2008-08-12	40.54	40.92	39.04	39.32	722154
2008-08-13	39.28	39.62	38.54	38.90	509381
2008-08-14	38.65	39.85	38.65	39.51	442519
2008-08-15	40.14	40.48	38.75	39.26	333178
2008-08-18	39.35	39.59	37.99	38.55	311012
2008-08-19	38.00	38.34	37.17	38.13	445234
2008-08-20	38.33	38.50	37.26	38.00	589779
2008-08-21	36.94	37.78	36.81	37.70	802830
2008-08-22	38.25	39.02	37.67	38.90	489778
2008-08-25	38.63	38.72	37.97	38.00	352279
2008-08-26	37.94	38.54	37.81	38.20	995757
2008-08-27	38.24	38.68	38.07	38.53	417395
2008-08-28	38.86	39.17	38.37	39.17	623863
2008-08-29	38.88	39.57	38.44	39.10	326127
2008-09-02	40.02	40.10	38.76	39.50	404936
2008-09-03	39.23	40.36	39.23	40.34	402624
2008-09-04	39.67	40.16	39.18	39.23	505599
2008-09-05	38.93	39.25	38.38	38.97	553651
2008-09-08	40.55	41.45	38.72	39.94	942537
2008-09-09	39.19	40.22	37.85	38.06	724604
2008-09-10	38.19	38.84	37.59	38.64	480298
2008-09-11	37.84	38.92	37.41	38.87	319347
2008-09-12	38.43	39.60	38.30	39.38	292687
2008-09-15	39.26	39.27	36.26	36.46	1001058
2008-09-16	35.38	38.82	35.38	38.77	824338
2008-09-17	38.04	39.11	37.25	37.31	790070
2008-09-18	37.82	42.00	36.93	42.00	1325379
2008-09-19	42.77	43.50	41.17	42.60	1666304
2008-09-22	42.14	42.14	39.37	39.40	685379
2008-09-23	39.29	40.63	38.93	40.02	705244
2008-09-24	38.60	39.20	37.88	39.20	1987057
2008-09-25	39.22	39.72	38.82	39.56	659844
2008-09-26	38.50	40.85	37.95	40.84	595623
2008-09-29	39.71	39.98	38.29	38.76	1015996
2008-09-30	38.85	40.99	37.96	40.35	676802
2008-10-01	39.75	39.84	38.12	38.17	785830
2008-10-02	37.97	37.97	35.47	35.60	660939
2008-10-03	36.30	36.96	32.78	32.78	802812
2008-10-06	32.00	32.19	30.11	31.47	1320313
2008-10-07	31.52	32.16	29.22	29.28	1026316
2008-10-08	28.78	30.94	28.29	29.68	1248294
2008-10-09	29.79	30.37	26.79	26.80	1072124
2008-10-10	25.78	31.52	25.09	30.13	1828193
2008-10-13	32.79	32.79	29.67	32.38	1282057
2008-10-14	34.06	34.06	29.22	31.24	981749
2008-10-15	30.56	31.28	26.20	26.59	1283429
2008-10-16	27.18	28.38	26.05	28.24	1381696
2008-10-17	27.60	30.42	26.85	29.44	1455809
2008-10-20	29.74	30.77	28.70	30.62	977255
2008-10-21	30.06	31.20	30.00	30.35	645904
2008-10-22	29.56	30.29	27.51	28.90	1327699
2008-10-23	29.19	29.81	25.15	28.25	1267957
2008-10-24	25.43	27.59	25.43	26.20	733058
2008-10-27	25.90	27.74	24.77	24.84	902857
2008-10-28	25.66	27.72	24.47	27.72	2356633
2008-10-29	26.75	29.44	26.25	27.43	1121377
2008-10-30	26.14	29.03	26.14	28.63	1013222
2008-10-31	28.60	31.16	28.14	31.09	1284763
2008-11-03	30.94	31.97	28.94	29.48	1447874
2008-11-04	30.02	31.06	28.98	30.83	1169822
2008-11-05	30.42	30.44	27.99	28.33	1218877
2008-11-06	28.02	28.49	26.76	27.09	748134
2008-11-07	27.36	29.42	26.23	28.94	829697
2008-11-10	29.36	29.36	25.59	25.93	954830
2008-11-11	25.55	25.73	23.84	24.41	2207634
2008-11-12	23.96	24.05	23.15	23.30	1548020
2008-11-13	23.75	27.23	22.80	27.15	1598064
2008-11-14	26.13	27.22	25.01	25.05	1690005
2008-11-17	24.85	26.29	24.45	24.93	1029715
2008-11-18	25.10	25.75	22.89	24.09	849221
2008-11-19	24.10	24.10	21.05	21.39	1422736
2008-11-20	20.55	24.64	20.39	21.72	2670352
2008-11-21	22.62	26.00	21.47	24.63	2519918
2008-11-24	25.60	28.70	23.96	28.40	1888673
2008-11-25	28.30	29.00	25.52	28.48	2092540
2008-11-26	27.78	30.43	27.11	29.88	1190854
2008-11-28	29.89	29.99	28.48	29.71	837600
2008-12-01	29.25	29.25	22.05	22.29	1535910
2008-12-02	23.00	24.30	22.21	23.88	2478097
2008-12-03	22.92	25.61	22.18	25.42	1231432
2008-12-04	25.13	26.51	24.00	24.72	1251455
2008-12-05	24.14	27.76	23.93	27.73	1370856
2008-12-08	28.19	31.03	27.57	30.56	1514625
2008-12-09	30.00	30.77	27.71	28.65	1263986
2008-12-10	29.18	30.30	28.49	30.23	1039303
2008-12-11	30.00	30.00	24.60	25.24	1903037
2008-12-12	24.40	28.47	24.00	28.36	1691515
2008-12-15	28.50	28.50	25.71	26.95	959237
2008-12-16	27.31	31.18	27.31	31.18	1642982
2008-12-17	30.07	31.99	28.84	30.58	1452343
2008-12-18	30.61	31.56	28.06	28.49	1128512
2008-12-19	29.35	30.99	28.49	29.15	1668621
2008-12-22	29.24	29.24	26.47	26.67	1229446
2008-12-23	28.21	28.59	26.34	26.63	1041947
2008-12-24	26.81	26.92	25.98	26.32	458344
2008-12-26	26.56	27.53	26.31	27.21	378563
2008-12-29	27.00	27.01	25.54	26.18	742180
2008-12-30	26.47	28.51	26.23	28.39	796474
2008-12-31	28.67	31.15	28.06	30.70	1048303
2009-01-02	30.78	30.92	28.75	29.02	626547
2009-01-05	29.05	29.25	27.74	28.00	913945
2009-01-06	28.29	28.72	26.32	27.92	1334385
2009-01-07	27.05	28.05	26.54	26.91	883419
2009-01-08	26.59	27.02	25.85	26.38	964106
2009-01-09	26.44	26.45	25.05	25.20	1022174
2009-01-12	24.97	25.11	22.89	23.46	1302454
2009-01-13	23.17	25.29	23.17	25.03	1138991
2009-01-14	23.65	24.83	23.60	24.11	1179481
2009-01-15	24.05	26.24	23.26	25.45	1265167
2009-01-16	26.00	26.99	24.87	26.70	1200884
2009-01-20	25.61	26.08	23.38	23.69	1585694
2009-01-21	24.68	27.13	23.77	27.03	1412464
2009-01-22	26.01	27.62	25.25	26.41	1789642
2009-01-23	25.83	27.73	25.23	27.51	995363
2009-01-26	27.50	28.63	26.68	27.89	1250448
2009-01-27	27.86	28.39	27.21	27.98	818383
2009-01-28	29.28	30.48	28.00	30.28	1538702
2009-01-29	29.66	29.83	27.75	27.87	1203661
2009-01-30	28.40	29.00	25.82	26.38	1406716
2009-02-02	25.87	27.83	25.49	27.40	1293680
2009-02-03	27.60	27.83	26.40	26.62	1119385
2009-02-04	26.50	26.96	25.25	25.26	1445023
2009-02-05	24.80	26.03	23.78	25.26	1410135
2009-02-06	25.27	28.15	24.92	27.85	1403842
2009-02-09	27.77	28.27	27.00	28.25	891586
2009-02-10	27.66	28.22	25.22	25.34	1612142
2009-02-11	25.66	26.64	24.63	25.73	1273217
2009-02-12	24.72	26.16	24.07	25.78	2986948
2009-02-13	25.73	26.45	22.83	25.07	1801238
2009-02-17	24.03	24.66	23.21	24.11	1705548
2009-02-18	24.54	24.68	23.44	24.28	1080577
2009-02-19	24.82	25.17	23.32	23.53	1212587
2009-02-20	23.01	26.02	22.47	25.75	2061592
2009-02-23	26.06	26.12	24.13	24.43	1858428
2009-02-24	24.94	27.06	24.54	26.96	1816565
2009-02-25	26.56	27.56	25.18	26.27	1739746
2009-02-26	26.82	27.29	24.84	24.96	1662036
2009-02-27	24.54	25.92	24.16	25.00	1828725
2009-03-02	23.91	24.70	23.21	23.50	1898142
2009-03-03	23.79	24.35	22.33	23.21	2721736
2009-03-04	23.58	24.08	22.55	23.28	2144563
2009-03-05	22.39	23.22	21.90	22.06	1898077
2009-03-06	23.12	23.12	20.49	21.72	2581170
2009-03-09	21.31	21.99	20.84	21.36	1720686
2009-03-10	22.07	23.95	21.68	23.82	2424843
2009-03-11	23.89	24.40	22.60	22.95	1868179
2009-03-12	22.69	24.45	22.37	23.99	1901414
2009-03-13	23.77	24.05	23.21	23.70	1667949
2009-03-16	24.06	24.11	22.43	22.47	1626785
2009-03-17	22.50	24.59	22.00	24.52	1467004
2009-03-18	24.27	25.81	23.38	25.63	1554310
2009-03-19	26.00	26.00	24.46	24.47	1505342
2009-03-20	24.66	24.68	22.88	22.93	1529972
2009-03-23	23.91	26.99	23.29	26.94	2039004
2009-03-24	26.52	26.69	24.36	24.58	1403793
2009-03-25	24.60	25.31	22.63	24.28	1788606
2009-03-26	26.19	26.61	24.65	26.38	2662441
2009-03-27	25.82	26.13	24.32	24.40	1689706
2009-03-30	24.24	24.24	23.15	23.35	1333870
2009-03-31	23.71	25.05	23.13	24.83	2351767
2009-04-01	23.93	24.58	23.13	24.40	5627455
2009-04-02	24.91	26.33	24.52	25.95	3274449
2009-04-03	25.95	28.09	25.10	28.00	2400835
2009-04-06	27.50	28.45	26.85	28.01	1687071
2009-04-07	27.00	27.50	25.50	25.52	1328686
2009-04-08	25.61	26.41	25.10	26.13	1244274
2009-04-09	27.17	29.59	26.96	29.53	1648959
2009-04-13	29.22	30.56	27.42	30.00	1445766
2009-04-14	29.55	29.55	26.83	26.93	2021987
2009-04-15	26.70	29.53	26.70	29.50	1689152
2009-04-16	29.52	31.81	28.16	30.87	1885592
2009-04-17	30.77	31.39	29.62	30.27	1346200
2009-04-20	29.51	29.51	26.82	26.97	1731944
2009-04-21	26.51	29.75	25.73	29.64	2400974
2009-04-22	29.16	29.86	27.04	27.55	2355547
2009-04-23	28.07	29.28	27.09	29.06	1478603
2009-04-24	28.91	31.82	28.59	30.65	2105320
2009-04-27	30.20	30.38	27.41	28.25	1784038
2009-04-28	27.77	30.18	27.71	29.52	1416210
2009-04-29	29.73	30.99	29.57	30.74	1695000
2009-04-30	31.27	31.66	30.00	30.56	1632321
2009-05-01	29.65	30.07	28.01	28.38	1242804
2009-05-04	29.13	31.82	28.96	31.54	2016384
2009-05-05	31.20	31.77	30.02	30.44	1108954
2009-05-06	31.32	32.10	30.71	31.96	1696796
2009-05-07	32.51	32.55	29.26	29.88	1490250
2009-05-08	30.39	33.00	30.10	32.72	1320083
2009-05-11	32.15	32.15	30.78	31.21	1260396
2009-05-12	31.53	32.01	30.06	31.20	880380
2009-05-13	30.71	30.73	28.79	28.86	1279327
2009-05-14	29.12	30.46	28.35	29.98	935358
2009-05-15	29.90	29.90	28.18	28.73	1252888
2009-05-18	29.35	31.22	28.82	30.96	1385155
2009-05-19	30.60	30.77	29.51	29.83	950604
2009-05-20	30.37	30.81	28.93	29.13	1137979
2009-05-21	28.66	29.47	27.82	28.59	1352284
2009-05-22	28.60	28.86	27.28	27.32	1322310
2009-05-26	27.16	29.05	26.93	28.86	1688014
2009-05-27	28.96	28.96	27.24	27.90	2355652
2009-05-28	28.43	28.57	27.04	28.44	1266466
2009-05-29	28.43	29.83	28.05	29.68	1594353
2009-06-01	30.15	31.73	29.80	30.75	1986065
2009-06-02	30.49	31.30	30.19	31.09	1602508
2009-06-03	30.78	31.59	30.60	31.50	1145588
2009-06-04	31.68	32.98	30.82	32.62	1553675
2009-06-05	33.14	33.14	31.57	31.93	1219490
2009-06-08	31.86	31.91	30.89	31.41	785187
2009-06-09	31.51	31.83	30.93	31.60	827203
2009-06-10	32.13	32.13	29.63	30.55	851246
2009-06-11	30.63	31.03	29.79	29.84	495015
2009-06-12	29.72	30.68	29.51	30.52	1031362
2009-06-15	30.08	30.10	28.74	29.16	1068719
2009-06-16	29.69	29.74	28.37	28.88	555347
2009-06-17	29.01	29.29	27.82	28.03	788745
2009-06-18	28.13	28.93	27.94	28.58	561926
2009-06-19	28.83	29.22	28.50	29.03	1021780
2009-06-22	28.61	28.91	27.87	27.94	1164835
2009-06-23	28.25	28.98	28.01	28.56	1030583
2009-06-24	28.71	29.75	28.71	29.50	735764
2009-06-25	29.38	30.48	29.00	30.37	945321
2009-06-26	30.13	30.43	29.23	29.23	4536720
2009-06-29	29.35	29.54	28.59	29.13	1103095
2009-06-30	29.20	29.59	28.75	29.33	1011486
2009-07-01	29.46	30.14	29.40	29.84	603663
2009-07-02	29.19	29.36	28.42	28.67	941122
2009-07-06	28.38	29.11	27.92	29.00	1180435
2009-07-07	29.09	29.11	28.13	28.25	1305548
2009-07-08	28.70	28.74	27.46	27.98	1463669
2009-07-09	28.47	28.47	27.55	27.56	772422
2009-07-10	27.40	27.70	26.87	27.39	584800
2009-07-13	27.36	28.97	27.36	28.78	1112710
2009-07-14	28.70	29.35	28.28	29.18	658053
2009-07-15	29.84	30.52	29.43	30.33	1002452
2009-07-16	30.01	30.61	29.39	30.35	471132
2009-07-17	30.41	30.43	29.62	30.07	688962
2009-07-20	30.25	31.29	30.25	31.21	712762
2009-07-21	31.23	31.38	30.52	31.32	591753
2009-07-22	31.00	32.10	30.87	31.79	807088
2009-07-23	31.61	33.25	31.37	33.06	1022773
2009-07-24	32.96	33.79	32.45	33.72	878871
2009-07-27	33.61	33.80	33.02	33.41	748111
2009-07-28	33.21	33.66	32.71	33.28	474229
2009-07-29	33.03	33.29	32.56	32.98	560784
2009-07-30	33.81	34.39	33.45	33.73	1072421
2009-07-31	33.66	34.17	33.44	33.91	710243
2009-08-03	34.41	34.47	33.44	33.75	874459
2009-08-04	33.55	35.45	33.31	35.33	1982466
2009-08-05	34.99	36.06	34.93	35.88	1778042
2009-08-06	36.03	37.16	35.27	35.33	1421899
2009-08-07	36.01	38.26	35.73	37.78	1486267
2009-08-10	37.38	37.74	36.43	36.89	711964
2009-08-11	36.74	37.16	35.93	36.51	1023139
2009-08-12	36.47	37.57	36.44	36.86	839306
2009-08-13	37.05	37.35	36.52	37.04	568223
2009-08-14	37.06	37.06	35.80	36.29	653867
2009-08-17	35.59	35.59	34.64	34.77	983561
2009-08-18	35.20	35.45	34.65	35.36	876989
2009-08-19	34.73	35.20	34.46	35.08	507773
2009-08-20	35.09	36.84	35.02	36.74	781048
2009-08-21	36.97	38.37	36.82	37.96	1109724
2009-08-24	37.63	38.61	37.56	38.32	1309343
2009-08-25	38.75	38.94	38.23	38.65	750527
2009-08-26	38.46	38.65	37.38	37.61	1284469
2009-08-27	37.72	38.40	36.62	37.53	1252780
2009-08-28	37.94	38.13	37.01	38.02	859472
2009-08-31	37.35	37.77	36.67	36.86	1638975
2009-09-01	36.64	36.74	34.54	34.72	1650066
2009-09-02	34.51	34.71	33.39	33.60	1602233
2009-09-03	33.87	34.43	33.20	34.35	1034823
2009-09-04	34.20	34.47	33.66	34.47	711801
2009-09-08	34.71	35.50	34.58	35.42	960785
2009-09-09	35.43	36.37	35.06	36.35	913889
2009-09-10	36.34	36.46	35.77	36.36	891386
2009-09-11	36.56	36.61	35.74	36.18	663080
2009-09-14	35.82	37.10	35.66	37.07	509080
2009-09-15	36.93	37.85	36.86	37.55	1032840
2009-09-16	37.95	39.46	37.76	39.34	968469
2009-09-17	39.11	40.59	38.00	38.48	990206
2009-09-18	38.83	39.13	37.95	38.75	982896
2009-09-21	38.25	38.72	37.74	37.85	758758
2009-09-22	38.09	38.54	37.93	38.36	1153042
2009-09-23	37.08	37.87	36.71	36.83	1194360
2009-09-24	36.84	37.40	35.71	36.16	1248686
2009-09-25	36.02	36.84	35.82	36.35	552085
2009-09-28	36.49	37.09	36.11	37.04	636154
2009-09-29	37.22	37.33	36.66	36.72	722538
2009-09-30	37.03	37.26	35.78	36.88	752736
2009-10-01	36.71	36.87	35.60	35.69	1273023
2009-10-02	35.06	36.43	35.01	35.37	842359
2009-10-05	35.70	36.60	35.57	36.48	541508
2009-10-06	36.83	37.23	35.86	36.38	546304
2009-10-07	36.39	36.74	35.93	36.64	531775
2009-10-08	37.04	37.55	36.89	37.09	601434
2009-10-09	36.88	37.25	36.26	37.23	365990
2009-10-12	37.18	37.52	37.00	37.13	361150
2009-10-13	36.94	37.20	36.14	36.46	524861
2009-10-14	37.04	37.80	36.70	37.61	744491
2009-10-15	37.47	37.68	37.06	37.45	463736
2009-10-16	37.14	37.14	36.09	36.27	508663
2009-10-19	36.42	36.79	36.06	36.75	378953
2009-10-20	36.73	36.73	35.74	35.99	539290
2009-10-21	35.85	36.52	35.42	35.46	901934
2009-10-22	35.41	36.53	34.91	36.44	1091821
2009-10-23	36.58	36.68	35.58	35.86	888866
2009-10-26	35.99	36.81	35.92	36.05	587639
2009-10-27	36.34	36.59	34.95	35.76	1270738
2009-10-28	35.67	36.10	34.73	34.83	1055752
2009-10-29	35.35	35.94	33.47	34.24	1832081
2009-10-30	33.83	34.34	32.75	33.19	1505227
2009-11-02	33.34	33.45	31.77	33.24	1417592
2009-11-03	32.79	34.45	32.75	34.40	1267431
2009-11-04	34.68	35.34	34.19	34.27	1533260
2009-11-05	34.61	35.20	34.02	34.53	767295
2009-11-06	34.15	34.48	33.51	33.65	637175
2009-11-09	33.86	34.86	33.66	34.75	1055778
2009-11-10	34.60	34.99	34.24	34.79	701306
2009-11-11	35.27	35.54	34.70	35.08	693590
2009-11-12	34.77	35.15	34.68	34.72	645038
2009-11-13	35.03	35.22	34.53	34.87	542977
2009-11-16	35.23	35.50	34.83	35.10	1168063
2009-11-17	34.95	35.15	33.78	33.96	1381314
2009-11-18	34.03	34.69	33.70	34.61	678000
2009-11-19	34.23	34.29	33.49	33.79	734790
2009-11-20	33.49	34.12	33.49	33.92	673159
2009-11-23	34.46	34.82	34.04	34.32	859895
2009-11-24	34.26	34.28	33.66	33.84	521668
2009-11-25	34.00	34.25	33.69	33.88	323480
2009-11-27	32.99	33.78	32.84	33.05	406459
2009-11-30	33.17	34.37	32.90	34.19	1041431
2009-12-01	34.41	35.10	34.28	34.94	711381
2009-12-02	34.95	36.18	34.95	35.98	853209
2009-12-03	35.99	36.53	35.38	35.52	731699
2009-12-04	36.14	36.79	35.67	36.42	564970
2009-12-07	36.31	36.55	34.95	35.28	774572
2009-12-08	34.88	35.67	34.77	35.21	835317
2009-12-09	35.30	35.76	35.11	35.30	743406
2009-12-10	35.58	35.68	35.16	35.45	422602
2009-12-11	35.70	36.55	35.61	36.47	633220
2009-12-14	35.26	37.06	35.26	37.04	970462
2009-12-15	36.79	37.02	36.13	36.28	686251
2009-12-16	36.56	36.65	36.14	36.37	505421
2009-12-17	35.97	36.36	35.76	36.24	450859
2009-12-18	36.47	36.79	35.85	36.79	777268
2009-12-21	36.96	37.24	36.80	37.12	342512
2009-12-22	37.42	38.08	37.29	37.57	818991
2009-12-23	37.53	37.99	37.37	37.71	700565
2009-12-24	37.93	37.99	37.45	37.77	189435
2009-12-28	37.99	38.29	37.79	37.92	467221
2009-12-29	37.71	38.01	37.04	37.10	270901
2009-12-30	37.01	37.25	36.73	37.14	566300
2009-12-31	37.25	37.34	36.63	36.63	636819
2010-01-04	36.84	37.19	35.99	36.13	536958
2010-01-05	36.18	36.71	35.85	36.67	718063
2010-01-06	36.68	37.18	36.68	36.90	723379
2010-01-07	36.94	37.16	36.50	36.73	578593
2010-01-08	36.47	36.74	36.17	36.56	488816
2010-01-11	36.82	37.06	36.58	36.76	296932
2010-01-12	36.36	36.75	36.05	36.28	419341
2010-01-13	36.52	37.41	36.28	37.35	430735
2010-01-14	37.31	37.67	36.78	37.61	527806
2010-01-15	37.51	37.91	37.43	37.83	707658
2010-01-19	37.84	38.96	37.79	38.91	743689
2010-01-20	38.47	39.01	38.09	38.84	830471
2010-01-21	38.93	39.11	38.20	38.20	1701815
2010-01-22	38.00	38.66	37.34	37.40	898275
2010-01-25	37.90	38.05	37.07	37.62	860606
2010-01-26	37.48	37.58	36.82	36.84	700256
2010-01-27	36.67	37.01	35.88	36.70	1004043
2010-01-28	36.89	37.00	35.78	36.27	862410
2010-01-29	36.50	36.60	35.49	35.69	1109033
2010-02-01	35.95	36.21	35.72	36.05	596083
2010-02-02	35.96	36.12	35.43	36.07	1137031
2010-02-03	35.87	35.99	35.38	35.78	395914
2010-02-04	35.49	35.52	34.32	34.35	630458
2010-02-05	34.38	35.02	33.90	34.81	744467
2010-02-08	34.81	34.88	33.38	33.48	754012
2010-02-09	33.97	33.97	33.07	33.16	980195
2010-02-10	33.11	33.88	32.69	33.43	715664
2010-02-11	33.62	34.47	33.25	34.47	637037
2010-02-12	35.62	35.62	34.52	35.22	1120744
2010-02-16	35.50	36.21	35.29	36.10	794274
2010-02-17	37.04	37.04	36.21	36.40	957470
2010-02-18	36.33	36.93	36.20	36.73	732502
2010-02-19	36.76	37.30	36.49	37.00	478698
2010-02-22	37.24	37.42	36.85	37.24	422800
2010-02-23	37.10	37.30	36.77	36.83	407948
2010-02-24	36.98	37.09	36.49	37.07	553811
2010-02-25	36.47	37.12	36.35	37.03	341315
2010-02-26	36.99	37.23	36.67	36.83	604915
2010-03-01	37.06	37.42	36.79	37.33	352084
2010-03-02	37.40	37.49	37.18	37.46	284087
2010-03-03	37.59	37.70	37.19	37.43	294765
2010-03-04	37.51	37.86	37.26	37.84	585447
2010-03-05	37.96	38.73	37.75	38.64	520815
2010-03-08	38.73	39.10	38.46	38.83	504630
2010-03-09	38.56	39.78	38.54	39.23	657660
2010-03-10	39.26	39.53	38.89	39.32	500165
2010-03-11	39.05	39.70	38.78	39.70	444246
2010-03-12	39.88	39.99	39.40	39.94	401484
2010-03-15	39.94	40.00	39.29	39.64	540417
2010-03-16	39.61	40.63	39.53	40.49	531561
2010-03-17	40.69	41.14	40.47	41.04	515802
2010-03-18	41.03	41.43	40.85	41.06	291839
2010-03-19	41.11	41.11	40.54	40.87	614825
2010-03-22	40.51	41.52	40.51	41.40	331451
2010-03-23	41.56	41.56	40.76	41.10	474598
2010-03-24	40.85	42.16	40.85	41.97	501315
2010-03-25	42.42	42.44	41.53	41.54	719761
2010-03-26	41.76	41.76	40.93	41.45	660078
2010-03-29	41.40	41.40	40.74	41.03	483171
2010-03-30	41.20	41.44	40.79	41.12	480255
2010-03-31	40.94	40.99	40.06	40.13	2081580
2010-04-01	40.35	40.75	39.98	40.69	2074405
2010-04-05	40.95	41.77	40.80	41.49	934657
2010-04-06	41.25	42.16	41.15	41.88	998020
2010-04-07	41.72	41.91	40.80	41.02	869765
2010-04-08	40.89	41.42	40.71	41.35	537193
2010-04-09	41.41	41.72	41.02	41.58	566455
2010-04-12	41.78	41.89	41.27	41.43	683882
2010-04-13	41.45	42.36	41.34	42.21	684906
2010-04-14	42.45	42.50	42.09	42.50	849403
2010-04-15	42.29	42.50	41.42	41.54	658980
2010-04-16	41.43	41.85	40.65	40.74	597341
2010-04-19	40.50	41.14	40.28	40.71	595028
2010-04-20	41.01	41.83	40.22	41.77	922475
2010-04-21	41.89	42.55	41.69	42.50	644265
2010-04-22	42.07	42.98	41.99	42.73	805505
2010-04-23	42.87	43.43	42.50	43.18	514167
2010-04-26	43.24	43.61	43.01	43.19	541009
2010-04-27	42.98	43.23	41.55	41.66	702101
2010-04-28	42.06	42.36	41.54	41.74	769556
2010-04-29	41.99	42.01	40.36	41.55	1904971
2010-04-30	41.72	41.90	40.42	40.45	1380482
2010-05-03	40.80	41.63	40.67	41.17	1482222
2010-05-04	40.47	40.51	39.52	40.01	1243844
2010-05-05	39.66	40.45	39.07	39.75	715229
2010-05-06	39.59	39.81	37.09	38.95	1952385
2010-05-07	38.93	39.84	37.61	38.51	1545827
2010-05-10	40.23	40.91	39.93	40.90	871194
2010-05-11	40.25	41.62	40.21	41.30	790188
2010-05-12	41.48	41.83	41.24	41.75	959539
2010-05-13	41.75	41.85	41.16	41.28	695749
2010-05-14	40.89	41.09	39.56	39.82	828973
2010-05-17	40.12	40.61	38.49	39.46	801267
2010-05-18	39.79	39.92	38.43	38.62	1289100
2010-05-19	38.36	39.06	37.48	38.18	845794
2010-05-20	37.21	37.78	36.17	36.18	1026630
2010-05-21	35.69	37.14	35.46	37.02	1244971
2010-05-24	36.96	37.22	36.31	36.38	625732
2010-05-25	35.48	36.82	34.82	36.69	973273
2010-05-26	37.10	37.82	36.26	36.40	725690
2010-05-27	37.16	38.13	36.84	38.11	548909
2010-05-28	37.92	38.35	37.57	37.91	617389
2010-06-01	37.61	37.93	36.87	36.91	635111
2010-06-02	37.24	38.39	37.05	38.34	1421307
2010-06-03	38.25	38.68	38.09	38.45	623989
2010-06-04	37.58	38.18	36.59	36.87	1159893
2010-06-07	37.08	37.67	36.70	36.74	489224
2010-06-08	36.79	37.22	35.79	36.88	1055239
2010-06-09	37.14	37.72	36.58	36.82	519221
2010-06-10	37.46	38.10	36.95	38.04	905881
2010-06-11	37.79	38.52	37.52	38.47	451442
2010-06-14	38.88	39.51	38.55	38.93	841820
2010-06-15	39.07	39.75	38.85	39.65	573171
2010-06-16	39.35	39.71	39.15	39.49	361686
2010-06-17	39.62	39.68	38.94	39.33	298156
2010-06-18	39.39	40.42	39.00	40.16	1132859
2010-06-21	40.90	40.91	39.46	39.55	737619
2010-06-22	39.65	39.79	37.92	38.07	921115
2010-06-23	38.09	38.80	37.57	38.38	661720
2010-06-24	38.20	38.64	37.82	38.06	767872
2010-06-25	38.35	39.26	38.11	39.25	798706
2010-06-28	39.11	39.11	38.49	38.67	795201
2010-06-29	38.29	38.60	37.65	37.81	948138
2010-06-30	37.81	38.79	37.73	37.76	1736602
2010-07-01	37.81	38.09	37.02	37.45	1369388
2010-07-02	37.55	37.61	36.39	36.40	939891
2010-07-06	36.87	37.23	35.04	35.43	1099617
2010-07-07	35.44	37.13	35.41	37.13	650962
2010-07-08	37.56	37.78	36.41	37.21	915785
2010-07-09	37.08	37.89	37.00	37.76	830831
2010-07-12	37.65	38.07	37.38	37.94	660177
2010-07-13	38.33	38.74	37.95	38.60	519703
2010-07-14	38.22	38.38	37.62	37.92	432116
2010-07-15	37.84	37.91	37.03	37.71	625414
2010-07-16	37.43	37.51	36.33	36.52	577119
2010-07-19	36.02	37.08	35.91	36.94	688459
2010-07-20	36.45	37.40	36.09	37.37	858160
2010-07-21	37.67	37.67	36.66	36.77	801376
2010-07-22	37.16	38.45	36.99	38.27	1204477
2010-07-23	38.22	38.63	37.49	38.60	589096
2010-07-26	38.76	39.31	38.33	39.26	662939
2010-07-27	39.55	39.80	38.90	39.14	566134
2010-07-28	39.17	39.55	38.73	39.11	521941
2010-07-29	39.60	39.85	37.42	37.65	1510451
2010-07-30	37.54	38.09	37.30	37.50	1449726
2010-08-02	38.25	39.10	37.91	38.95	1231630
2010-08-03	38.89	39.46	38.47	39.00	920484
2010-08-04	39.08	39.27	38.60	39.27	554959
2010-08-05	39.03	39.33	38.60	38.68	900865
2010-08-06	38.29	38.52	37.93	38.27	672373
2010-08-09	38.58	38.81	38.25	38.76	380964
2010-08-10	38.36	38.81	38.06	38.28	555725
2010-08-11	37.63	38.09	37.33	37.45	610076
2010-08-12	36.99	37.62	36.83	37.06	443706
2010-08-13	37.02	37.49	36.84	36.93	443137
2010-08-16	36.78	37.41	36.63	36.95	407306
2010-08-17	37.35	37.95	37.16	37.81	414421
2010-08-18	37.80	37.86	37.37	37.54	422300
2010-08-19	37.39	37.45	36.20	36.33	1276221
2010-08-20	36.24	36.24	35.85	36.05	578062
2010-08-23	36.20	36.29	35.74	35.76	564175
2010-08-24	35.30	36.10	35.11	35.76	740770
2010-08-25	35.52	36.42	35.42	36.37	1035938
2010-08-26	36.66	36.70	35.95	36.06	792015
2010-08-27	36.29	36.61	35.18	36.54	1017504
2010-08-30	36.56	37.10	36.15	36.24	593425
2010-08-31	36.30	36.30	35.67	36.10	1177428
2010-09-01	36.60	37.26	36.51	37.13	826192
2010-09-02	37.16	37.36	36.74	37.32	1082623
2010-09-03	37.79	37.94	37.42	37.93	570373
2010-09-07	37.66	37.72	37.12	37.15	434261
2010-09-08	37.28	37.58	37.25	37.39	553680
2010-09-09	37.80	37.90	37.22	37.59	732496
2010-09-10	37.79	37.85	37.43	37.60	576377
2010-09-13	38.05	38.09	37.71	38.05	384946
2010-09-14	37.98	38.19	37.74	38.01	269555
2010-09-15	37.91	37.97	37.41	37.77	601451
2010-09-16	37.77	37.98	37.51	37.69	410139
2010-09-17	37.65	37.95	37.52	37.88	610491
2010-09-20	38.06	38.71	37.93	38.50	535439
2010-09-21	38.59	38.68	37.83	38.12	729459
2010-09-22	38.09	38.32	37.67	37.86	491188
2010-09-23	37.48	37.75	36.64	36.66	656673
2010-09-24	37.22	37.37	36.68	37.11	695001
2010-09-27	37.07	37.55	36.59	37.41	993107
2010-09-28	37.09	37.61	36.76	37.60	774942
2010-09-29	37.51	37.68	37.35	37.45	579482
2010-09-30	37.75	38.05	37.25	37.31	892709
2010-10-01	37.64	37.71	37.25	37.60	854759
2010-10-04	37.50	37.80	37.31	37.77	654074
2010-10-05	38.03	38.32	37.64	38.29	654629
2010-10-06	38.21	38.21	37.48	37.53	689166
2010-10-07	37.79	37.93	37.37	37.52	336311
2010-10-08	37.62	37.83	37.31	37.77	338541
2010-10-11	37.87	38.02	37.36	37.37	352729
2010-10-12	37.33	37.63	37.19	37.51	490370
2010-10-13	37.81	38.13	37.63	37.74	413444
2010-10-14	37.74	37.94	37.42	37.63	374980
2010-10-15	37.86	38.07	37.56	37.62	341240
2010-10-18	37.72	38.17	37.72	38.10	462174
2010-10-19	37.69	38.25	37.69	37.91	464046
2010-10-20	37.94	38.83	37.90	38.64	510582
2010-10-21	38.83	38.83	38.07	38.26	531114
2010-10-22	38.47	38.67	38.19	38.39	526240
2010-10-25	38.73	38.96	38.32	38.54	528751
2010-10-26	38.37	38.53	38.09	38.24	713086
2010-10-27	38.09	38.22	37.53	37.56	508022
2010-10-28	37.27	37.30	34.92	35.51	2363310
2010-10-29	35.34	35.53	35.14	35.49	824557
2010-11-01	35.63	35.88	35.37	35.87	1106846
2010-11-02	35.01	36.44	35.00	35.97	7012320
2010-11-03	36.08	36.24	35.20	35.69	1737073
2010-11-04	35.99	36.07	35.56	35.73	1380956
2010-11-05	35.73	36.36	35.60	36.33	973339
2010-11-08	36.32	36.62	35.63	35.93	481886
2010-11-09	36.07	36.07	34.59	34.94	1422055
2010-11-10	35.07	35.74	35.07	35.71	882444
2010-11-11	35.47	35.72	35.24	35.63	642590
2010-11-12	35.47	35.63	35.05	35.46	671583
2010-11-15	35.71	35.84	34.98	35.02	583829
2010-11-16	34.86	34.87	34.11	34.27	886547
2010-11-17	34.39	34.64	34.19	34.32	482870
2010-11-18	34.72	34.92	34.38	34.45	461415
2010-11-19	34.33	34.54	34.06	34.39	709302
2010-11-22	34.32	34.53	34.21	34.21	683724
2010-11-23	33.99	34.10	33.80	33.82	557403
2010-11-24	34.12	34.39	34.07	34.29	473593
2010-11-26	34.10	34.30	34.02	34.15	154481
2010-11-29	34.02	34.16	33.72	33.90	681883
2010-11-30	33.84	34.35	33.84	33.91	1049582
2010-12-01	34.42	34.46	33.95	34.35	505636
2010-12-02	34.40	35.20	34.35	35.20	666672
2010-12-03	35.17	35.17	34.40	34.57	585377
2010-12-06	34.49	34.63	33.90	34.34	476806
2010-12-07	34.65	34.81	34.10	34.20	571135
2010-12-08	34.24	34.27	33.54	33.75	647554
2010-12-09	33.80	34.11	33.33	33.46	995103
2010-12-10	33.57	34.15	33.40	33.93	730761
2010-12-13	34.09	34.39	33.87	34.04	511430
2010-12-14	34.07	34.35	33.40	33.48	430794
2010-12-15	33.53	33.86	33.35	33.40	541370
2010-12-16	33.53	33.84	33.35	33.61	437904
2010-12-17	33.69	34.15	33.56	34.14	1231201
2010-12-20	34.17	34.72	34.10	34.60	442792
2010-12-21	34.30	34.37	33.59	34.05	1363881
2010-12-22	34.09	35.12	34.06	34.97	1025993
2010-12-23	35.01	35.23	34.88	34.92	463145
2010-12-27	34.84	35.51	34.79	35.49	366556
2010-12-28	35.59	36.34	35.34	36.03	985193
2010-12-29	35.85	35.88	35.08	35.37	504605
2010-12-30	35.38	35.56	35.27	35.50	363032
2010-12-31	35.50	35.62	34.90	34.95	373437
2011-01-03	35.18	35.50	35.09	35.47	1015306
2011-01-04	35.58	35.88	35.00	35.07	908889
2011-01-05	35.04	35.45	34.88	35.33	527299
2011-01-06	35.35	35.77	35.13	35.37	956045
2011-01-07	35.48	35.63	34.92	35.53	602752
2011-01-10	35.43	35.63	35.00	35.27	626398
2011-01-11	35.46	35.51	34.93	35.10	424405
2011-01-12	35.30	35.35	34.79	35.03	606563
2011-01-13	35.02	35.17	34.93	35.06	334512
2011-01-14	34.16	34.89	34.16	34.71	796937
2011-01-18	34.59	34.83	34.41	34.50	1182204
2011-01-19	34.15	34.59	34.09	34.30	1354076
2011-01-20	34.22	34.71	34.15	34.15	1111993
2011-01-21	34.29	34.72	34.08	34.63	1005966
2011-01-24	34.64	35.11	34.60	35.03	594941
2011-01-25	34.87	35.93	34.87	35.85	828939
2011-01-26	35.94	36.12	35.60	35.92	827151
2011-01-27	36.09	36.61	35.87	36.49	552907
2011-01-28	36.36	36.45	35.94	36.12	929799
2011-01-31	36.32	36.90	36.27	36.55	970477
2011-02-01	36.67	36.82	36.24	36.74	549079
2011-02-02	36.55	36.59	36.12	36.23	1105136
2011-02-03	36.15	36.42	36.07	36.29	730725
2011-02-04	36.29	36.29	35.73	35.77	627082
2011-02-07	35.90	36.04	35.79	35.89	699261
2011-02-08	35.84	36.24	35.84	35.90	552689
2011-02-09	35.89	36.47	35.72	36.23	757740
2011-02-10	36.13	36.57	34.80	35.13	1182123
2011-02-11	35.13	35.39	35.07	35.30	711410
2011-02-14	35.33	35.41	35.00	35.30	407762
2011-02-15	35.04	35.11	34.46	34.76	1265382
2011-02-16	34.86	34.89	33.95	34.17	1306930
2011-02-17	34.22	34.66	34.10	34.63	1261633
2011-02-18	34.70	34.94	34.48	34.93	721510
2011-02-22	34.57	35.28	34.56	34.86	587251
2011-02-23	34.81	35.09	34.46	34.52	598590
2011-02-24	34.48	34.56	33.90	34.10	533411
2011-02-25	34.19	34.91	34.11	34.90	539845
2011-02-28	34.97	35.89	34.93	35.87	579971
2011-03-01	35.94	36.00	35.40	35.50	1120275
2011-03-02	35.36	35.58	34.97	34.99	845084
2011-03-03	35.27	35.41	34.96	35.17	747861
2011-03-04	35.15	35.35	34.97	35.17	469954
2011-03-07	35.30	35.45	34.78	34.83	362488
2011-03-08	34.99	35.65	34.91	35.42	549226
2011-03-09	35.38	35.84	35.26	35.54	337731
2011-03-10	35.25	35.41	34.58	34.67	789019
2011-03-11	34.61	35.14	34.37	35.05	432748
2011-03-14	34.83	34.94	34.56	34.64	285539
2011-03-15	33.99	34.76	33.83	34.51	342966
2011-03-16	34.41	34.55	33.90	33.98	583995
2011-03-17	34.38	34.38	33.86	34.05	462922
2011-03-18	34.31	34.78	34.17	34.61	598455
2011-03-21	34.90	35.17	34.70	35.15	464843
2011-03-22	35.25	35.50	35.15	35.39	822182
2011-03-23	35.34	35.34	34.93	35.19	688430
2011-03-24	35.27	35.48	34.96	35.26	1036045
2011-03-25	35.32	35.79	35.29	35.60	330220
2011-03-28	35.61	35.71	35.48	35.62	305106
2011-03-29	35.31	35.31	34.77	34.94	575760
2011-03-30	35.10	35.83	35.06	35.59	587812
2011-03-31	35.51	36.23	35.50	36.14	432568
2011-04-01	36.24	36.49	35.96	36.11	479984
2011-04-04	36.03	36.25	35.75	35.83	486760
2011-04-05	35.87	36.34	35.76	36.21	406691
2011-04-06	36.23	36.25	35.63	36.12	923298
2011-04-07	36.07	36.18	35.34	35.36	645467
2011-04-08	35.50	35.69	34.56	34.59	686149
2011-04-11	34.69	35.06	34.41	34.52	607938
2011-04-12	34.43	34.92	34.14	34.85	854003
2011-04-13	34.90	34.96	34.44	34.55	450720
2011-04-14	34.36	35.02	34.32	34.92	464568
2011-04-15	34.99	35.44	34.82	35.30	477865
2011-04-18	34.85	35.14	34.60	35.07	540916
2011-04-19	35.08	35.20	34.93	35.13	375281
2011-04-20	35.46	35.68	35.20	35.61	601277
2011-04-21	35.68	36.16	35.46	36.06	428919
2011-04-25	36.01	36.28	35.93	36.23	368012
2011-04-26	36.35	36.79	35.96	36.67	429367
2011-04-27	36.60	36.71	36.09	36.33	623263
2011-04-28	36.05	36.13	35.09	35.68	1091993
2011-04-29	35.73	35.87	35.04	35.21	677844
2011-05-02	34.86	35.22	34.81	35.19	748131
2011-05-03	35.03	35.34	34.43	34.65	604827
2011-05-04	34.67	34.76	34.09	34.26	757107
2011-05-05	34.17	34.35	33.95	34.21	1139570
2011-05-06	34.45	34.65	34.15	34.39	709620
2011-05-09	34.26	34.40	34.02	34.24	500854
2011-05-10	34.34	34.72	34.23	34.61	413452
2011-05-11	34.48	34.62	34.12	34.42	522471
2011-05-12	34.28	34.51	33.93	34.36	692117
2011-05-13	34.36	34.40	34.08	34.11	381520
2011-05-16	33.99	34.58	33.90	34.32	340410
2011-05-17	34.13	34.57	34.07	34.34	524277
2011-05-18	34.40	34.59	34.04	34.56	329941
2011-05-19	34.61	34.88	34.51	34.57	373846
2011-05-20	33.45	34.46	33.38	34.15	5407643
2011-05-23	33.77	34.31	33.71	33.95	1076659
2011-05-24	33.98	34.20	33.84	33.99	625479
2011-05-25	33.90	34.77	33.81	34.67	1144184
2011-05-26	34.64	35.40	34.44	35.22	1016359
2011-05-27	35.37	35.50	34.94	35.20	1112250
2011-05-31	35.58	35.65	35.22	35.42	1450344
2011-06-01	35.68	35.68	34.29	34.33	817126
2011-06-02	34.30	34.42	33.67	33.80	763045
2011-06-03	33.48	33.97	32.82	33.68	768242
2011-06-06	33.64	33.71	33.07	33.10	622067
2011-06-07	33.23	33.39	33.03	33.04	597851
2011-06-08	32.90	33.18	32.52	32.57	523158
2011-06-09	32.72	32.72	32.12	32.54	709159
2011-06-10	32.32	32.41	31.17	31.36	899696
2011-06-13	31.33	31.74	31.21	31.29	759190
2011-06-14	31.54	31.84	31.39	31.74	497385
2011-06-15	31.43	31.63	30.83	31.21	876740
2011-06-16	31.35	31.64	31.04	31.41	1154246
2011-06-17	31.70	31.72	31.27	31.39	1215723
2011-06-20	31.37	31.51	31.30	31.40	1041558
2011-06-21	31.55	31.95	31.30	31.86	1517267
2011-06-22	31.85	32.37	31.74	31.99	757437
2011-06-23	31.60	31.67	30.98	31.15	701139
2011-06-24	31.14	31.42	30.85	31.15	738116
2011-06-27	31.11	31.32	30.97	31.17	560367
2011-06-28	30.94	31.00	30.63	30.79	587566
2011-06-29	30.91	31.40	30.82	31.36	672072
2011-06-30	31.34	31.59	31.06	31.11	784279
2011-07-01	31.22	31.63	31.10	31.51	712670
2011-07-05	31.45	31.45	30.87	31.15	775812
2011-07-06	31.11	31.71	31.11	31.64	622068
2011-07-07	31.82	31.97	31.72	31.96	489904
2011-07-08	31.67	31.82	31.45	31.63	350709
2011-07-11	31.34	31.37	30.87	30.95	376453
2011-07-12	30.82	31.43	30.82	30.94	441336
2011-07-13	31.13	31.16	30.26	30.28	835374
2011-07-14	30.40	30.44	29.45	29.48	843805
2011-07-15	29.62	30.10	29.28	30.08	907794
2011-07-18	30.03	30.14	29.50	29.63	713123
2011-07-19	29.80	30.53	29.72	30.34	724989
2011-07-20	31.14	31.64	30.63	31.48	1394222
2011-07-21	31.67	32.07	31.61	31.76	1097127
2011-07-22	31.83	31.97	31.53	31.93	471107
2011-07-25	31.61	31.84	31.52	31.69	576064
2011-07-26	31.69	31.97	31.42	31.74	590739
2011-07-27	31.65	31.65	31.24	31.25	1839212
2011-07-28	31.44	31.67	30.91	31.22	1036129
2011-07-29	30.91	31.27	30.52	31.07	580233
2011-08-01	31.16	31.50	30.34	30.86	1047821
2011-08-02	30.57	30.58	28.71	28.84	1928218
2011-08-03	28.80	28.88	27.70	28.23	2045746
2011-08-04	27.96	28.07	26.88	27.02	1511687
2011-08-05	27.24	27.28	25.91	26.13	1379795
2011-08-08	25.41	25.64	23.06	23.08	1650805
2011-08-09	23.63	24.94	22.72	24.93	2097522
2011-08-10	24.38	25.42	24.10	24.16	2190303
2011-08-11	24.30	25.52	24.05	25.15	1445888
2011-08-12	25.39	25.88	24.96	25.40	760381
2011-08-15	25.55	26.89	25.52	26.88	872847
2011-08-16	26.53	27.03	26.33	26.81	1511687
2011-08-17	26.87	27.04	26.02	26.30	743590
2011-08-18	25.41	25.64	24.82	25.06	1189643
2011-08-19	24.74	25.38	24.73	24.81	760498
2011-08-22	25.34	25.34	24.51	24.86	730020
2011-08-23	24.98	25.55	24.73	25.35	1098856
2011-08-24	25.36	25.86	24.90	25.68	618561
2011-08-25	25.91	26.18	25.04	25.18	658830
2011-08-26	25.01	25.95	24.48	25.76	677008
2011-08-29	26.10	27.20	26.10	27.19	899553
2011-08-30	27.08	27.08	26.38	26.69	718054
2011-08-31	26.93	27.13	26.53	26.79	563518
2011-09-01	26.84	26.91	26.04	26.06	490974
2011-09-02	25.45	25.85	24.93	25.05	624131
2011-09-06	24.39	25.11	24.21	24.95	506236
2011-09-07	25.39	26.29	25.18	26.28	935596
2011-09-08	26.18	26.24	25.06	25.18	671999
2011-09-09	24.93	25.03	24.07	24.28	610298
2011-09-12	23.86	24.33	23.70	24.17	707040
2011-09-13	24.28	24.93	23.92	24.79	1556827
2011-09-14	24.99	25.74	24.63	25.43	1221236
2011-09-15	25.71	26.12	25.35	26.09	1039835
2011-09-16	26.11	26.71	25.84	26.68	1520907
2011-09-19	26.09	26.09	25.69	25.71	1347695
2011-09-20	25.80	25.90	25.16	25.19	840814
2011-09-21	25.20	25.29	23.47	23.51	1063475
2011-09-22	23.25	23.44	22.22	22.45	1108531
2011-09-23	22.41	23.06	22.19	22.63	824415
2011-09-26	23.02	23.29	22.62	23.26	572200
2011-09-27	23.81	23.98	23.39	23.59	796053
2011-09-28	23.16	23.27	21.81	21.90	698740
2011-09-29	22.36	22.63	22.04	22.43	727271
2011-09-30	22.00	22.44	21.75	21.78	536149
2011-10-03	21.68	21.78	20.18	20.50	1033392
2011-10-04	19.97	22.32	19.65	22.27	2009381
2011-10-05	22.12	22.25	20.66	21.42	1011819
2011-10-06	21.24	21.98	21.12	21.90	919790
2011-10-07	21.95	21.95	20.79	20.92	868273
2011-10-10	21.30	21.76	21.24	21.61	1112497
2011-10-11	21.47	21.86	21.15	21.34	625570
2011-10-12	21.56	22.21	21.40	21.93	652910
2011-10-13	21.71	21.97	21.17	21.65	612037
2011-10-14	22.01	22.62	21.87	22.54	451403
2011-10-17	22.32	22.34	21.73	21.82	810381
2011-10-18	21.82	23.00	21.68	22.86	626492
2011-10-19	22.86	22.90	22.22	22.41	923760
2011-10-20	22.51	23.16	21.95	23.07	1109606
2011-10-21	23.38	23.85	23.31	23.82	538681
2011-10-24	23.75	25.36	23.61	24.77	1227584
2011-10-25	24.67	24.68	24.05	24.24	1052713
2011-10-26	24.53	24.75	23.64	23.84	819853
2011-10-27	25.10	25.96	24.59	25.57	1358812
2011-10-28	25.40	25.55	24.71	25.04	595648
2011-10-31	24.63	25.06	24.25	24.25	907992
2011-11-01	23.51	23.93	23.03	23.08	1250776
2011-11-02	23.52	24.09	23.32	23.84	846867
2011-11-03	24.17	24.55	23.55	24.39	679498
2011-11-04	24.10	24.43	23.80	24.26	333263
2011-11-07	24.14	24.57	23.67	24.19	435916
2011-11-08	24.36	24.60	23.67	24.35	642020
2011-11-09	23.75	23.93	23.17	23.33	1069185
2011-11-10	23.67	23.80	23.04	23.10	621744
2011-11-11	23.41	23.83	23.17	23.71	726453
2011-11-14	23.47	23.50	22.73	22.75	784598
2011-11-15	22.59	23.09	22.38	22.89	803755
2011-11-16	22.62	22.84	22.24	22.25	800874
2011-11-17	22.27	22.33	21.57	21.66	920844
2011-11-18	21.82	21.88	21.44	21.70	657505
2011-11-21	21.27	21.34	20.63	20.74	977788
2011-11-22	20.65	20.79	19.98	20.15	1579041
2011-11-23	19.95	20.01	19.52	19.52	935120
2011-11-25	19.43	19.83	19.35	19.37	325142
2011-11-28	19.95	20.09	19.54	19.84	1428923
2011-11-29	19.89	20.01	19.56	19.72	712487
2011-11-30	20.44	20.89	20.26	20.85	1284915
2011-12-01	20.72	20.93	20.40	20.76	981745
2011-12-02	20.88	21.16	20.70	20.86	1047847
2011-12-05	21.15	21.48	20.92	21.14	742724
2011-12-06	21.08	21.30	20.87	21.12	393853
2011-12-07	20.94	21.73	20.91	21.64	967116
2011-12-08	21.51	21.57	21.10	21.18	844423
2011-12-09	21.25	21.87	21.24	21.72	977686
2011-12-12	21.40	21.71	21.32	21.66	1263171
2011-12-13	21.81	22.00	20.98	21.12	754787
2011-12-14	21.03	21.60	20.97	21.19	643214
2011-12-15	21.39	21.67	21.04	21.46	809640
2011-12-16	21.62	21.87	21.52	21.57	1652025
2011-12-19	21.78	21.84	21.38	21.41	475013
2011-12-20	21.82	22.55	21.76	22.49	714907
2011-12-21	22.43	22.55	22.00	22.20	541965
2011-12-22	22.37	22.46	21.90	22.00	758935
2011-12-23	22.17	22.22	21.75	22.16	359092
2011-12-27	22.08	22.38	21.93	21.98	454320
2011-12-28	21.53	21.75	21.02	21.15	710172
2011-12-29	21.18	21.61	21.10	21.38	486360
2011-12-30	21.28	21.55	21.24	21.26	354248
2012-01-03	21.70	21.99	21.33	21.55	530803
2012-01-04	21.48	21.50	20.94	21.09	457554
2012-01-05	20.95	21.25	20.58	21.23	619367
2012-01-06	21.19	21.50	20.87	21.25	484428
2012-01-09	21.34	21.44	20.81	20.96	652297
2012-01-10	21.28	21.56	21.23	21.33	746022
2012-01-11	21.08	21.74	20.93	21.66	715965
2012-01-12	21.67	23.11	21.45	22.98	1683938
2012-01-13	22.85	23.65	22.22	22.54	1050753
2012-01-17	22.79	22.81	22.33	22.52	551425
2012-01-18	22.50	22.88	22.43	22.65	697353
2012-01-19	22.79	23.07	22.74	23.00	522714
2012-01-20	22.95	22.97	22.57	22.94	653775
2012-01-23	22.95	23.15	22.79	23.07	590340
2012-01-24	22.88	23.36	22.77	23.32	392016
2012-01-25	23.27	23.71	23.21	23.69	465695
2012-01-26	23.83	23.99	23.55	23.72	538388
2012-01-27	23.64	24.15	23.53	24.05	516099
2012-01-30	23.82	24.08	23.60	23.79	636607
2012-01-31	23.92	24.44	23.67	24.23	1132124
2012-02-01	24.42	24.87	24.21	24.81	819580
2012-02-02	24.77	24.93	24.21	24.69	1396677
2012-02-03	24.94	25.28	24.65	25.23	2116253
2012-02-06	25.14	25.30	24.92	25.05	685175
2012-02-07	25.01	25.11	24.67	24.79	585999
2012-02-08	24.80	25.24	24.71	25.05	815067
2012-02-09	25.06	25.48	24.07	24.30	874303
2012-02-10	23.94	24.10	23.61	23.64	586764
2012-02-13	23.91	24.42	23.89	24.37	470266
2012-02-14	24.31	24.34	24.03	24.27	676430
2012-02-15	24.39	24.55	24.16	24.39	1251142
2012-02-16	24.41	24.59	24.25	24.53	562462
2012-02-17	24.67	24.67	24.31	24.60	486863
2012-02-21	24.69	24.72	24.11	24.36	590551
2012-02-22	24.32	24.46	23.78	23.79	516024
2012-02-23	23.86	24.02	23.68	23.99	775333
2012-02-24	24.07	24.32	23.94	24.31	535038
2012-02-27	24.16	24.44	23.74	24.38	589610
2012-02-28	24.39	24.54	24.15	24.27	452088
2012-02-29	24.31	24.64	24.27	24.52	676455
2012-03-01	24.52	24.73	24.27	24.39	483693
2012-03-02	24.40	24.49	24.01	24.33	1221725
2012-03-05	24.30	24.77	24.28	24.77	776814
2012-03-06	24.45	24.56	24.15	24.28	848212
2012-03-07	24.29	24.39	23.75	23.98	974211
2012-03-08	24.10	24.11	23.57	23.76	1416722
2012-03-09	23.81	24.05	23.61	23.72	658221
2012-03-12	23.70	23.94	23.47	23.57	843739
2012-03-13	23.77	24.26	23.74	24.15	903938
2012-03-14	24.17	24.59	24.13	24.17	831508
2012-03-15	24.24	24.79	24.11	24.70	578644
2012-03-16	24.69	24.87	24.54	24.65	1450025
2012-03-19	24.54	24.76	24.28	24.48	865637
2012-03-20	24.34	24.50	24.16	24.24	1530870
2012-03-21	24.29	24.29	23.80	23.82	1263847
2012-03-22	23.67	23.72	23.11	23.26	783785
2012-03-23	23.28	23.43	23.06	23.29	1155095
2012-03-26	23.57	23.69	23.22	23.31	1540047
2012-03-27	23.36	23.51	23.24	23.43	650644
2012-03-28	23.13	23.13	22.73	22.79	767465
2012-03-29	22.63	23.39	22.61	23.27	649990
2012-03-30	23.19	23.34	23.08	23.21	849144
2012-04-02	23.16	23.45	23.11	23.33	1054056
2012-04-03	23.28	23.42	22.99	23.08	787188
2012-04-04	22.80	22.93	22.59	22.60	851093
2012-04-05	22.54	22.62	22.08	22.17	435236
2012-04-09	21.88	22.02	21.80	21.83	456303
2012-04-10	21.88	22.10	21.62	21.66	888456
2012-04-11	21.86	21.87	21.52	21.62	600568
2012-04-12	21.60	21.85	21.49	21.84	636054
2012-04-13	21.74	21.81	21.45	21.45	442449
2012-04-16	21.59	22.33	21.53	22.25	604823
2012-04-17	22.41	22.69	22.30	22.50	541436
2012-04-18	22.38	22.38	22.16	22.21	384785
2012-04-19	22.17	22.30	22.02	22.20	619668
2012-04-20	22.36	22.80	22.36	22.54	404982
2012-04-23	22.25	22.35	22.03	22.30	468195
2012-04-24	22.30	22.87	22.29	22.70	490645
2012-04-25	22.90	23.06	22.63	22.92	802650
2012-04-26	22.97	23.61	22.91	23.25	927445
2012-04-27	23.35	23.49	23.12	23.38	541415
2012-04-30	23.31	23.56	23.08	23.55	438752
2012-05-01	23.56	24.05	23.44	23.88	802945
2012-05-02	23.79	23.89	23.52	23.85	774598
2012-05-03	23.86	23.94	23.67	23.80	502498
2012-05-04	23.64	23.80	23.55	23.68	696210
2012-05-07	23.60	23.89	23.37	23.81	495082
2012-05-08	23.72	23.86	23.43	23.77	554691
2012-05-09	23.56	23.85	23.50	23.73	745316
2012-05-10	23.90	23.92	23.46	23.51	406711
2012-05-11	23.32	23.81	23.23	23.47	366144
2012-05-14	23.26	23.64	23.18	23.43	727333
2012-05-15	23.44	23.46	23.00	23.13	587951
2012-05-16	23.21	23.26	22.88	23.05	1015033
2012-05-17	23.03	23.10	22.47	22.47	880673
2012-05-18	22.54	22.69	21.79	21.84	396714
2012-05-21	21.89	22.31	21.82	22.26	368950
2012-05-22	22.26	22.34	22.10	22.23	216025
2012-05-23	22.07	22.36	21.79	22.34	290211
2012-05-24	22.41	22.54	22.09	22.46	157079
2012-05-25	22.40	22.54	22.23	22.31	142932
2012-05-29	22.42	22.72	22.41	22.68	270518
2012-05-30	22.50	22.52	21.90	21.93	464588
2012-05-31	21.93	22.14	21.69	22.01	598629
2012-06-01	21.60	21.82	21.27	21.31	531505
2012-06-04	21.37	21.55	21.13	21.39	540315
2012-06-05	21.28	22.04	21.23	21.96	389859
2012-06-06	22.15	22.81	22.00	22.69	755430
2012-06-07	22.98	23.08	22.33	22.34	266456
2012-06-08	22.30	22.56	22.13	22.56	231513
2012-06-11	22.75	22.76	21.69	21.70	671043
2012-06-12	21.80	22.01	21.67	22.01	345617
2012-06-13	21.85	22.34	21.79	22.03	523516
2012-06-14	22.08	22.46	22.01	22.20	695940
2012-06-15	22.20	22.29	21.95	22.12	913203
2012-06-18	22.02	22.41	21.93	22.30	995350
2012-06-19	22.32	22.53	22.23	22.42	693462
2012-06-20	22.42	22.89	22.42	22.72	1054269
2012-06-21	22.65	22.74	22.38	22.43	1006172
2012-06-22	22.59	22.72	22.33	22.33	856444
2012-06-25	22.04	22.21	21.92	22.13	408090
2012-06-26	22.19	22.49	22.11	22.23	419793
2012-06-27	22.09	22.14	21.89	22.09	348710
2012-06-28	21.97	22.57	21.81	22.57	358596
2012-06-29	23.01	23.51	22.85	23.51	1041824
2012-07-02	23.50	23.62	23.24	23.48	724617
2012-07-03	23.53	23.68	23.25	23.37	323460
2012-07-05	23.33	23.41	23.14	23.19	250102
2012-07-06	22.92	23.34	22.86	23.27	197222
2012-07-09	23.16	23.34	23.07	23.18	452622
2012-07-10	23.27	23.32	22.64	22.80	343635
2012-07-11	22.87	22.91	22.63	22.84	332920
2012-07-12	22.78	23.08	22.53	22.90	483953
2012-07-13	22.95	23.22	22.90	22.96	626248
2012-07-16	22.97	23.04	22.78	22.88	330751
2012-07-17	23.03	23.10	22.75	22.99	704667
2012-07-18	22.91	23.15	22.66	22.80	331974
2012-07-19	22.86	22.89	22.17	22.21	484727
2012-07-20	22.07	22.21	21.99	21.99	576495
2012-07-23	21.80	21.85	21.60	21.75	687993
2012-07-24	21.81	21.81	21.40	21.52	292038
2012-07-25	21.64	21.73	21.36	21.73	711916
2012-07-26	21.49	22.10	21.49	21.84	888688
2012-07-27	21.88	21.89	21.67	21.81	456058
2012-07-30	21.74	22.06	21.69	22.01	377420
2012-07-31	21.99	22.30	21.92	22.26	474891
2012-08-01	22.30	22.39	22.13	22.28	708177
2012-08-02	22.15	22.23	21.95	22.17	718328
2012-08-03	22.38	22.58	22.33	22.58	494080
2012-08-06	22.58	22.79	22.46	22.72	553654
2012-08-07	22.91	22.91	22.58	22.71	470925
2012-08-08	22.58	22.67	22.40	22.64	384398
2012-08-09	22.66	22.70	22.50	22.55	226636
2012-08-10	22.54	22.56	22.27	22.51	318880
2012-08-13	22.52	22.54	22.22	22.47	258551
2012-08-14	22.52	22.54	22.36	22.46	717470
2012-08-15	22.53	22.53	22.28	22.53	810638
2012-08-16	22.47	22.49	22.28	22.47	443644
2012-08-17	22.43	22.55	22.34	22.48	515477
2012-08-20	22.49	22.55	22.25	22.40	377345
2012-08-21	22.43	22.63	22.40	22.51	220091
2012-08-22	22.46	22.48	22.04	22.28	593462
2012-08-23	22.20	22.26	22.00	22.04	282349
2012-08-24	22.05	22.18	21.90	22.14	189864
2012-08-27	22.24	22.39	22.09	22.25	296758
2012-08-28	22.32	22.63	22.21	22.58	420717
2012-08-29	22.65	22.65	22.38	22.49	237290
2012-08-30	22.32	22.53	22.20	22.44	252041
2012-08-31	22.59	22.59	22.22	22.36	456557
2012-09-04	22.28	22.81	22.20	22.81	491068
2012-09-05	22.85	23.11	22.70	23.06	947091
2012-09-06	23.11	23.31	23.05	23.31	631488
2012-09-07	23.41	23.52	23.26	23.40	454497
2012-09-10	23.46	23.50	23.25	23.34	434694
2012-09-11	23.45	23.98	23.45	23.94	928293
2012-09-12	24.22	24.49	23.98	24.47	771911
2012-09-13	24.45	24.91	24.44	24.63	587153
2012-09-14	24.66	25.25	24.66	25.15	589556
2012-09-17	25.12	25.52	25.09	25.28	871232
2012-09-18	25.26	25.30	24.99	25.08	496549
2012-09-19	25.19	25.61	25.13	25.31	1018784
2012-09-20	25.17	25.24	24.58	24.63	870399
2012-09-21	24.79	24.82	24.63	24.69	632420
2012-09-24	24.65	25.00	24.55	24.61	672003
2012-09-25	24.67	24.76	24.11	24.12	794218
2012-09-26	24.08	24.13	23.88	23.94	602618
2012-09-27	24.01	24.60	23.95	24.23	861936
2012-09-28	24.01	24.25	23.92	23.97	621053
2012-10-01	24.11	24.20	23.59	23.90	761811
2012-10-02	23.98	24.29	23.89	24.20	593700
2012-10-03	24.21	24.54	24.10	24.22	659854
2012-10-04	24.30	24.59	24.07	24.25	516098
2012-10-05	24.33	24.67	24.29	24.49	552003
2012-10-08	24.35	24.46	24.24	24.26	376736
2012-10-09	24.28	24.73	24.20	24.66	1092333
2012-10-10	25.13	25.44	25.04	25.36	850692
2012-10-11	25.50	25.83	25.38	25.75	5573932
2012-10-12	25.77	25.85	25.50	25.55	912568
2012-10-15	25.53	25.82	25.34	25.66	1140682
2012-10-16	25.76	25.80	25.48	25.55	619844
2012-10-17	25.48	25.72	25.34	25.58	623888
2012-10-18	25.56	26.12	25.56	26.12	1101070
2012-10-19	26.06	26.10	25.64	25.75	590394
2012-10-22	25.78	25.80	25.45	25.67	398980
2012-10-23	25.44	25.71	25.20	25.63	970645
2012-10-24	25.88	26.02	25.30	25.40	687712
2012-10-25	25.51	25.69	24.37	24.96	1048337
2012-10-26	24.99	25.18	24.46	24.65	1011770
2012-10-31	24.70	25.23	24.70	24.95	1406202
2012-11-01	25.03	25.35	24.94	25.21	1254947
2012-11-02	25.40	25.71	25.27	25.38	835397
2012-11-05	25.33	25.39	25.00	25.29	590193
2012-11-06	25.43	25.71	25.37	25.65	829600
2012-11-07	24.95	25.28	24.57	24.81	1159088
2012-11-08	24.73	24.84	24.32	24.45	836054
2012-11-09	24.36	24.63	24.26	24.39	620889
2012-11-12	24.49	24.49	24.07	24.27	674944
2012-11-13	24.13	24.49	23.97	24.32	432041
2012-11-14	24.36	24.40	23.58	23.67	606567
2012-11-15	23.64	23.87	23.41	23.53	482625
2012-11-16	23.53	23.72	23.22	23.66	471125
2012-11-19	23.89	24.08	23.57	23.76	502320
2012-11-20	23.74	23.95	23.64	23.95	351152
2012-11-21	23.99	24.16	23.76	23.99	521556
2012-11-23	24.07	24.27	23.98	24.12	121369
2012-11-26	24.05	24.27	23.88	24.19	406573
2012-11-27	24.17	24.32	23.85	24.00	862948
2012-11-28	23.93	24.37	23.74	24.34	479807
2012-11-29	24.50	24.54	24.20	24.49	576063
2012-11-30	24.50	24.75	24.46	24.68	987972
2012-12-03	24.75	24.88	24.57	24.65	470102
2012-12-04	24.57	24.87	24.53	24.83	387468
2012-12-05	24.81	24.81	24.60	24.75	609245
2012-12-06	24.72	24.92	24.64	24.84	559085
2012-12-07	24.83	24.98	24.76	24.88	367508
2012-12-10	24.86	25.11	24.71	24.99	450358
2012-12-11	25.04	25.31	24.95	25.22	531297
2012-12-12	25.36	25.40	24.85	24.96	1288032
2012-12-13	24.89	25.05	24.57	24.64	318894
2012-12-14	24.84	25.07	24.46	24.65	587119
2012-12-17	24.76	24.92	24.64	24.73	533466
2012-12-18	24.81	24.99	24.68	24.86	614470
2012-12-19	24.91	24.93	24.72	24.77	749429
2012-12-20	24.73	25.07	24.73	25.02	538000
2012-12-21	24.80	25.26	24.66	24.92	1524222
2012-12-24	24.96	25.12	24.80	25.03	252142
2012-12-26	25.04	25.06	24.73	24.75	470447
2012-12-27	24.69	24.69	24.15	24.57	703638
2012-12-28	24.49	24.72	24.41	24.63	361110
2012-12-31	24.59	25.02	24.39	24.98	616902
2013-01-02	25.37	25.44	25.07	25.39	692366
2013-01-03	25.33	25.66	25.32	25.44	384841
2013-01-04	25.44	25.58	25.31	25.56	297523
2013-01-07	25.38	25.78	25.38	25.78	389382
2013-01-08	25.78	25.78	25.47	25.55	287673
2013-01-09	25.58	25.59	25.39	25.46	421302
2013-01-10	25.53	25.53	25.13	25.26	1799938
2013-01-11	25.21	25.26	24.92	25.00	964087
2013-01-14	24.97	25.30	24.75	25.30	683183
2013-01-15	25.18	26.06	25.09	26.04	596261
2013-01-16	26.02	26.22	25.95	26.10	532817
2013-01-17	26.20	26.36	26.02	26.20	317337
2013-01-18	26.18	26.37	26.07	26.28	208234
2013-01-22	26.27	26.91	26.27	26.90	543575
2013-01-23	26.80	27.02	26.70	27.00	580717
2013-01-24	27.00	27.25	26.81	27.00	753686
2013-01-25	27.08	27.14	26.99	27.14	498458
2013-01-28	26.83	27.16	26.78	27.12	922836
2013-01-29	27.09	27.22	26.93	27.10	913756
2013-01-30	27.03	27.14	26.64	26.65	523587
2013-01-31	26.69	26.69	26.38	26.46	555838
2013-02-01	26.52	26.86	26.46	26.70	649714
2013-02-04	26.56	26.70	26.24	26.27	635870
2013-02-05	26.41	26.45	26.16	26.21	856159
2013-02-06	26.19	26.55	26.14	26.36	639235
2013-02-07	26.45	26.53	26.15	26.32	1075403
2013-02-08	26.81	27.26	26.42	26.69	912275
2013-02-11	26.75	26.75	26.35	26.42	387815
2013-02-12	26.17	26.44	26.08	26.31	805463
2013-02-13	26.29	26.48	26.21	26.30	423022
2013-02-14	26.31	26.43	26.02	26.06	485752
2013-02-15	25.98	26.11	25.91	25.99	478917
2013-02-19	25.99	26.28	25.91	26.28	771841
2013-02-20	26.24	26.32	25.92	25.92	386447
2013-02-21	25.90	25.96	25.61	25.75	297296
2013-02-22	25.87	26.02	25.76	26.00	345712
2013-02-25	26.04	26.10	25.20	25.20	430939
2013-02-26	25.34	25.78	25.30	25.74	519204
2013-02-27	25.74	26.05	25.65	25.85	453362
2013-02-28	25.87	26.00	25.61	25.87	630483
2013-03-01	25.77	25.91	25.38	25.85	796600
2013-03-04	25.80	26.10	25.70	26.09	570110
2013-03-05	26.17	26.50	25.90	26.50	551361
2013-03-06	26.59	26.59	26.25	26.33	317122
2013-03-07	26.31	26.33	26.12	26.27	438819
2013-03-08	26.35	26.97	26.11	26.94	604776
2013-03-11	26.92	27.43	26.91	27.42	851983
2013-03-12	27.33	27.41	27.15	27.29	761602
2013-03-13	27.30	27.52	27.22	27.25	484156
2013-03-14	27.13	27.36	26.93	26.94	2050654
2013-03-15	26.94	26.99	26.69	26.92	774341
2013-03-18	26.66	26.86	26.57	26.77	722416
2013-03-19	26.75	26.94	26.26	26.38	540990
2013-03-20	26.51	26.80	26.31	26.79	871828
2013-03-21	26.56	26.94	26.51	26.52	988680
2013-03-22	26.67	26.78	26.53	26.64	522811
2013-03-25	26.69	26.80	26.47	26.55	579363
2013-03-26	26.42	26.73	26.40	26.44	682674
2013-03-27	26.26	26.74	26.26	26.73	599228
2013-03-28	26.71	27.03	26.59	26.68	1430530
2013-04-01	26.73	26.74	26.48	26.71	615122
2013-04-02	26.80	26.97	26.66	26.80	542222
2013-04-03	26.91	26.92	26.60	26.76	801610
2013-04-04	26.81	27.38	26.73	27.36	526234
2013-04-05	27.09	27.55	26.88	27.52	554184
2013-04-08	27.52	27.91	27.36	27.88	528360
2013-04-09	27.91	28.20	27.54	28.17	649189
2013-04-10	28.18	28.52	28.15	28.38	1106096
2013-04-11	28.37	28.87	28.32	28.80	931230
2013-04-12	28.65	28.83	28.42	28.83	623745
2013-04-15	28.75	28.75	27.96	28.12	1041288
2013-04-16	28.28	28.54	28.01	28.41	680037
2013-04-17	28.27	28.34	27.79	28.05	619176
2013-04-18	28.06	28.29	27.86	28.25	447975
2013-04-19	28.28	28.62	27.91	28.62	451314
2013-04-22	28.71	28.71	28.25	28.55	396501
2013-04-23	28.64	28.91	28.59	28.85	566117
2013-04-24	28.90	28.92	28.55	28.85	543001
2013-04-25	28.84	29.14	28.47	28.94	510417
2013-04-26	28.87	29.02	28.42	28.58	329532
2013-04-29	28.76	29.07	28.63	28.85	445405
2013-04-30	28.97	29.17	28.85	28.99	600469
2013-05-01	28.89	29.05	28.48	28.49	548288
2013-05-02	28.61	28.84	28.58	28.71	465292
2013-05-03	28.95	28.98	28.71	28.75	286532
2013-05-06	28.80	28.80	28.59	28.62	545842
2013-05-07	28.72	28.81	28.45	28.65	737996
2013-05-08	28.68	29.31	28.65	29.31	995897
2013-05-09	29.27	29.33	28.92	29.13	400261
2013-05-10	29.16	29.26	28.73	29.21	300356
2013-05-13	29.21	29.21	28.96	29.11	504194
2013-05-14	29.09	29.34	29.09	29.17	492119
2013-05-15	29.03	29.30	28.91	29.30	550013
2013-05-16	29.19	29.33	28.86	28.94	313547
2013-05-17	28.97	29.22	28.89	28.89	1451611
2013-05-20	28.92	29.43	28.72	29.41	573145
2013-05-21	29.52	29.81	29.43	29.75	549618
2013-05-22	29.74	29.95	28.70	28.80	596339
2013-05-23	28.68	28.84	28.17	28.45	665342
2013-05-24	28.27	28.34	27.99	28.29	419656
2013-05-28	28.55	28.74	27.82	27.93	689364
2013-05-29	27.71	27.75	26.72	27.03	900110
2013-05-30	27.02	27.30	26.62	26.74	807165
2013-05-31	26.63	26.92	26.40	26.63	928681
2013-06-03	26.64	27.05	26.25	26.62	640870
2013-06-04	26.73	26.83	26.06	26.06	429408
2013-06-05	26.05	26.16	25.68	25.88	503312
2013-06-06	25.82	26.35	25.71	26.35	428712
2013-06-07	26.55	26.57	25.99	26.33	379210
2013-06-10	26.41	26.51	25.98	26.03	300083
2013-06-11	25.78	25.85	25.44	25.60	266089
2013-06-12	25.79	25.79	25.19	25.31	380698
2013-06-13	25.27	26.21	25.23	26.16	524880
2013-06-14	26.14	26.53	26.01	26.43	343035
2013-06-17	26.56	26.83	26.27	26.43	476615
2013-06-18	26.42	26.88	26.36	26.59	398013
2013-06-19	26.62	26.65	25.37	25.65	332586
2013-06-20	25.31	25.33	24.47	24.59	650791
2013-06-21	24.69	24.97	24.23	24.70	936395
2013-06-24	24.34	25.05	23.81	24.43	595629
2013-06-25	24.62	25.06	24.31	24.93	936439
2013-06-26	25.01	25.10	24.72	24.92	620073
2013-06-27	25.09	25.72	25.08	25.54	523518
2013-06-28	25.59	25.73	25.38	25.50	733548
2013-07-01	26.11	26.46	25.43	25.52	817208
2013-07-02	25.57	26.28	25.57	26.02	610662
2013-07-03	25.88	26.26	25.64	26.20	641704
2013-07-05	26.20	26.34	25.59	26.21	742115
2013-07-08	26.21	26.41	26.14	26.22	304745
2013-07-09	26.30	26.88	26.22	26.72	508780
2013-07-10	26.62	26.85	26.00	26.77	2081124
2013-07-11	27.13	27.47	27.13	27.39	625333
2013-07-12	27.38	27.52	27.06	27.36	456191
2013-07-15	27.41	27.76	27.31	27.51	284995
2013-07-16	27.61	28.05	27.51	27.58	658890
2013-07-17	27.66	27.78	27.48	27.54	398094
2013-07-18	28.04	28.65	28.01	28.55	816392
2013-07-19	28.52	28.69	28.22	28.44	431098
2013-07-22	28.46	28.85	28.41	28.70	380164
2013-07-23	28.76	28.76	28.37	28.55	304887
2013-07-24	28.55	28.70	27.53	27.59	529593
2013-07-25	27.53	27.86	27.37	27.75	603366
2013-07-26	27.53	27.98	26.43	26.66	1167835
2013-07-29	26.80	26.94	26.34	26.47	987925
2013-07-30	25.94	26.46	25.94	26.17	732295
2013-07-31	26.21	26.21	25.02	25.48	1701949
2013-08-01	25.67	25.99	25.46	25.78	1207060
2013-08-02	25.70	25.84	25.12	25.25	761305
2013-08-05	25.16	25.38	24.95	25.04	585474
2013-08-06	25.03	25.26	24.92	24.99	388004
2013-08-07	25.17	25.36	24.93	25.25	516769
2013-08-08	25.34	25.35	24.87	24.92	326197
2013-08-09	24.77	25.42	24.77	25.11	313150
2013-08-12	24.99	25.00	24.77	24.87	201051
2013-08-13	24.85	24.85	24.29	24.42	350761
2013-08-14	24.37	24.49	24.23	24.47	284750
2013-08-15	24.13	24.14	23.77	23.81	422651
2013-08-16	23.71	23.71	23.05	23.16	371541
2013-08-19	23.10	23.26	22.59	22.63	587945
2013-08-20	22.67	23.16	22.66	23.13	623133
2013-08-21	23.03	23.35	22.66	22.91	569380
2013-08-22	23.21	23.32	22.76	23.22	728052
2013-08-23	23.25	23.67	23.23	23.64	423028
2013-08-26	23.71	23.84	23.45	23.61	485592
2013-08-27	23.34	23.61	23.34	23.43	313973
2013-08-28	23.48	23.48	23.16	23.24	315652
2013-08-29	23.19	23.37	23.12	23.18	403067
2013-08-30	23.22	23.37	22.69	22.78	1007085
2013-09-03	23.09	23.14	22.40	22.70	1172529
2013-09-04	22.77	23.02	22.58	22.84	492058
2013-09-05	22.83	22.88	22.58	22.64	434587
2013-09-06	22.86	23.32	22.86	23.11	317066
2013-09-09	23.17	23.80	22.95	23.77	421472
2013-09-10	23.96	24.03	23.39	23.47	356724
2013-09-11	23.46	23.71	23.18	23.71	413754
2013-09-12	23.68	23.88	23.44	23.48	606298
2013-09-13	23.47	23.60	23.25	23.42	230236
2013-09-16	23.78	23.92	23.61	23.73	218762
2013-09-17	23.68	23.89	23.46	23.61	144491
2013-09-18	23.54	24.72	23.26	24.70	638678
2013-09-19	24.85	25.08	24.59	24.72	707116
2013-09-20	24.80	24.86	24.13	24.25	724529
2013-09-23	24.17	24.19	23.84	24.05	553204
2013-09-24	24.02	24.05	23.67	23.71	467840
2013-09-25	23.76	24.16	23.67	23.95	453950
2013-09-26	23.85	23.98	23.68	23.94	431168
2013-09-27	23.82	24.03	23.60	23.89	289648
2013-09-30	23.75	23.95	22.98	23.10	884644
2013-10-01	23.12	23.79	23.03	23.19	1514963
2013-10-02	23.16	23.29	22.96	23.17	611466
2013-10-03	23.13	23.21	22.50	22.58	749499
2013-10-04	22.59	22.75	22.39	22.57	264858
2013-10-07	22.36	22.73	22.22	22.60	618933
2013-10-08	22.64	22.71	22.26	22.43	653949
2013-10-09	22.46	22.86	22.34	22.80	764403
2013-10-10	23.05	23.76	22.97	23.76	917126
2013-10-11	23.66	24.19	23.45	24.18	753246
2013-10-14	23.93	24.22	23.85	24.01	855163
2013-10-15	24.01	24.06	23.62	23.69	556526
2013-10-16	23.79	24.10	23.71	23.95	418628
2013-10-17	23.90	24.27	23.83	24.24	988635
2013-10-18	24.22	24.29	23.72	23.84	989465
2013-10-21	23.90	23.99	23.68	23.85	471337
2013-10-22	23.91	24.21	23.83	23.95	629027
2013-10-23	23.90	24.03	23.56	23.65	631457
2013-10-24	23.71	24.01	23.56	23.90	826622
2013-10-25	24.13	25.03	24.13	24.90	833975
2013-10-28	24.81	25.00	24.43	24.72	826193
2013-10-29	24.53	24.97	24.06	24.96	1097373
2013-10-30	24.95	25.01	24.72	24.91	1319520
2013-10-31	24.89	24.96	24.58	24.60	801751
2013-11-01	24.59	25.37	24.29	24.81	561936
2013-11-04	24.94	24.94	24.36	24.57	391667
2013-11-05	24.40	24.40	24.11	24.12	281003
2013-11-06	24.28	24.33	23.94	24.02	274689
2013-11-07	24.01	24.17	23.38	23.44	459644
2013-11-08	23.90	24.13	23.08	23.52	658242
2013-11-11	23.53	23.77	23.40	23.57	208455
2013-11-12	23.50	23.52	23.15	23.42	272562
2013-11-13	23.37	23.56	23.16	23.50	483044
2013-11-14	23.59	24.01	23.50	23.72	312256
2013-11-15	23.68	23.77	23.55	23.65	337438
2013-11-18	23.28	23.62	23.03	23.26	624972
2013-11-19	23.28	23.34	23.00	23.08	354730
2013-11-20	23.10	23.40	22.57	22.69	489278
2013-11-21	22.63	22.80	22.47	22.65	498411
2013-11-22	22.68	22.68	22.40	22.57	262107
2013-11-25	22.55	22.59	22.07	22.11	483217
2013-11-26	22.08	22.08	21.61	21.94	843642
2013-11-27	22.08	22.37	21.99	22.36	390390
2013-11-29	22.35	22.54	22.02	22.23	294080
2013-12-02	22.17	22.32	21.94	22.02	460115
2013-12-03	21.85	21.92	21.66	21.79	563815
2013-12-04	21.64	22.27	21.60	21.85	434313
2013-12-05	21.82	21.85	21.48	21.83	370222
2013-12-06	22.00	22.29	21.85	22.05	637930
2013-12-09	22.14	22.48	22.03	22.33	527499
2013-12-10	22.29	22.64	22.22	22.39	507281
2013-12-11	22.36	22.44	22.01	22.16	1078277
2013-12-12	22.09	22.20	21.88	21.95	359071
2013-12-13	22.04	22.45	21.86	21.91	1022747
2013-12-16	22.00	22.53	21.91	22.44	589409
2013-12-17	22.48	22.99	22.35	22.88	680854
2013-12-18	22.93	23.70	22.72	23.65	998555
2013-12-19	23.87	24.03	23.47	23.55	821381
2013-12-20	23.71	23.94	23.58	23.89	1342909
2013-12-23	24.01	24.12	23.85	23.99	837519
2013-12-24	23.96	24.23	23.88	24.00	240330
2013-12-26	24.07	24.35	23.90	24.06	946159
2013-12-27	23.79	24.13	23.69	24.11	945639
2013-12-30	24.13	24.39	24.09	24.34	500192
2013-12-31	24.34	24.44	23.61	23.69	1148792
2014-01-02	23.59	24.04	23.55	23.89	575978
2014-01-03	23.95	24.14	23.80	24.03	454659
2014-01-06	24.11	24.49	24.05	24.35	965339
2014-01-07	24.50	24.70	24.30	24.33	835601
2014-01-08	24.23	24.44	23.91	24.27	997005
2014-01-09	24.24	24.40	23.99	24.14	528789
2014-01-10	24.24	24.50	24.01	24.42	750674
2014-01-13	24.42	24.59	24.36	24.45	465637
2014-01-14	24.50	24.95	24.43	24.91	669106
2014-01-15	25.02	25.02	24.60	24.71	645461
2014-01-16	24.61	24.88	24.50	24.70	537956
2014-01-17	24.58	24.69	24.39	24.62	427311
2014-01-21	24.79	25.15	24.66	24.92	544037
2014-01-22	24.99	25.17	24.88	25.11	434284
2014-01-23	25.01	25.19	24.84	25.09	398207
2014-01-24	24.97	25.04	24.62	24.68	336391
2014-01-27	24.60	24.65	24.32	24.39	635320
2014-01-28	24.47	24.92	24.35	24.87	561094
2014-01-29	24.71	24.81	24.39	24.43	353569
2014-01-30	24.65	24.92	24.58	24.87	451078
2014-01-31	24.55	25.04	24.46	24.85	724437
2014-02-03	24.81	24.92	23.99	24.23	1075882
2014-02-04	24.25	24.78	24.16	24.66	952041
2014-02-05	24.32	24.59	24.21	24.49	518363
2014-02-06	24.54	24.89	24.44	24.65	872465
2014-02-07	24.02	25.50	23.87	25.37	982789
2014-02-10	25.46	25.64	25.15	25.54	698641
2014-02-11	25.55	26.19	25.47	25.93	696693
2014-02-12	25.98	26.41	25.90	26.39	657850
2014-02-13	26.30	26.82	26.24	26.49	1008055
2014-02-14	26.45	27.05	26.32	26.80	939655
2014-02-18	26.84	27.00	26.67	26.93	581916
2014-02-19	26.88	27.27	26.88	27.05	423428
2014-02-20	27.08	27.26	26.89	26.97	684326
2014-02-21	27.00	27.18	26.83	27.08	412736
2014-02-24	27.14	27.25	26.87	26.89	686607
2014-02-25	26.90	27.28	26.88	26.95	448372
2014-02-26	27.05	27.07	26.55	26.59	571003
2014-02-27	26.57	26.79	26.43	26.62	344925
2014-02-28	26.59	26.88	26.55	26.67	719145
2014-03-03	26.57	26.73	26.33	26.44	810933
2014-03-04	26.59	27.06	26.59	26.99	599909
2014-03-05	26.94	27.20	26.76	26.99	357023
2014-03-06	27.02	27.12	26.50	26.52	445974
2014-03-07	26.54	26.54	25.69	25.81	931281
2014-03-10	25.75	25.93	25.66	25.77	413680
2014-03-11	25.86	26.07	25.73	25.80	655385
2014-03-12	25.65	25.99	25.62	25.94	951518
2014-03-13	25.91	25.98	25.59	25.61	601808
2014-03-14	25.61	25.93	25.61	25.87	396099
2014-03-17	25.92	26.12	25.70	25.94	424645
2014-03-18	25.94	26.23	25.88	26.15	387145
2014-03-19	26.18	26.44	25.26	25.37	482342
2014-03-20	25.37	25.45	25.07	25.44	367535
2014-03-21	25.48	26.30	25.48	26.24	1013741
2014-03-24	26.26	26.35	25.84	26.00	397184
2014-03-25	26.14	26.37	25.97	26.25	294863
2014-03-26	26.39	26.43	25.98	26.13	529046
2014-03-27	25.78	26.22	25.63	26.22	475472
2014-03-28	26.26	26.72	26.20	26.62	669542
2014-03-31	26.70	26.95	26.47	26.64	624601
2014-04-01	26.66	26.66	26.18	26.65	547769
2014-04-02	26.47	26.69	26.28	26.52	386752
2014-04-03	26.53	26.65	26.39	26.58	439360
2014-04-04	26.67	27.10	26.47	27.02	944524
2014-04-07	26.92	27.39	26.92	27.05	797287
2014-04-08	27.01	27.54	26.79	27.51	713213
2014-04-09	27.55	27.55	27.08	27.31	374172
2014-04-10	27.32	27.58	27.01	27.21	682459
2014-04-11	27.07	27.37	26.94	26.97	606405
2014-04-14	26.65	26.86	26.21	26.65	1091211
2014-04-15	26.67	26.89	26.59	26.75	781270
2014-04-16	26.86	27.15	26.75	27.10	308347
2014-04-17	27.03	27.04	26.47	26.62	638268
2014-04-21	26.58	26.91	26.53	26.77	582575
2014-04-22	26.75	26.90	26.59	26.77	884942
2014-04-23	26.76	26.87	26.40	26.75	587284
2014-04-24	26.81	26.83	26.52	26.67	500351
2014-04-25	26.56	26.80	26.30	26.35	1342552
2014-04-28	26.46	26.85	26.28	26.70	591904
2014-04-29	26.80	26.88	26.39	26.50	456337
2014-04-30	26.43	26.78	26.43	26.75	424241
2014-05-01	26.78	26.78	26.40	26.66	388866
2014-05-02	26.61	26.84	26.46	26.70	403086
2014-05-05	26.51	26.61	26.36	26.50	408467
2014-05-06	26.36	26.41	26.19	26.32	301026
2014-05-07	26.38	26.81	26.27	26.80	533076
2014-05-08	26.80	26.98	26.66	26.77	454187
2014-05-09	26.78	27.17	26.60	27.17	507169
2014-05-12	27.31	27.40	27.12	27.37	536251
2014-05-13	27.40	27.62	27.20	27.36	386741
2014-05-14	27.30	27.59	27.04	27.38	329761
2014-05-15	27.31	27.54	27.17	27.26	800125
2014-05-16	27.19	27.27	26.92	27.24	362222
2014-05-19	27.15	27.48	26.99	27.33	348086
2014-05-20	27.24	27.51	26.97	27.05	476323
2014-05-21	27.20	27.20	26.87	26.98	272346
2014-05-22	26.99	27.04	26.75	26.86	484419
2014-05-23	26.81	27.26	26.77	27.20	282014
2014-05-27	27.33	27.63	27.11	27.54	475503
2014-05-28	27.45	27.51	27.15	27.38	318974
2014-05-29	27.41	27.61	27.30	27.46	207178
2014-05-30	27.43	27.69	27.37	27.55	534212
2014-06-02	27.51	27.94	27.44	27.76	335723
2014-06-03	27.72	27.87	27.59	27.69	543975
2014-06-04	27.70	27.87	27.53	27.74	507008
2014-06-05	27.86	28.28	27.73	28.27	590267
2014-06-06	28.35	28.42	28.18	28.28	284391
2014-06-09	28.15	28.46	27.97	28.15	1075881
2014-06-10	28.09	28.23	27.94	28.07	324449
2014-06-11	28.05	28.25	27.81	28.18	416154
2014-06-12	28.10	28.33	27.78	28.28	551223
2014-06-13	28.33	28.54	28.01	28.32	580686
2014-06-16	28.28	28.53	28.20	28.30	505582
2014-06-17	28.21	28.60	28.17	28.47	701319
2014-06-18	28.43	28.90	28.12	28.81	665526
2014-06-19	28.81	29.09	28.65	29.03	583312
2014-06-20	28.95	29.06	28.73	28.86	1174627
2014-06-23	28.86	29.02	28.75	28.83	775048
2014-06-24	28.75	29.07	28.60	28.64	1573512
2014-06-25	28.59	28.73	28.26	28.33	416735
2014-06-26	28.06	28.06	27.58	27.70	573350
2014-06-27	27.67	28.05	27.67	28.03	823796
2014-06-30	28.06	28.13	27.71	27.81	950396
2014-07-01	27.91	28.13	27.69	27.98	650277
2014-07-02	28.00	28.00	27.73	27.87	487924
2014-07-03	27.87	27.87	27.50	27.70	306790
2014-07-07	27.65	28.20	27.64	28.19	669146
2014-07-08	28.12	28.44	28.12	28.36	649919
2014-07-09	28.38	28.40	28.08	28.11	488850
2014-07-10	27.86	28.31	27.78	28.24	380124
2014-07-11	28.29	28.45	28.10	28.34	275357
2014-07-14	28.41	28.77	28.20	28.75	384064
2014-07-15	28.66	29.02	28.51	28.59	903894
2014-07-16	28.63	28.89	28.42	28.73	565441
2014-07-17	28.61	28.67	28.37	28.43	436748
2014-07-18	28.55	28.74	28.38	28.71	264865
2014-07-21	28.62	28.89	28.44	28.88	349635
2014-07-22	28.94	29.29	28.93	29.22	1032966
2014-07-23	29.19	29.28	29.10	29.25	337056
2014-07-24	29.26	29.41	29.11	29.29	743290
2014-07-25	28.31	29.44	28.31	29.25	1107572
2014-07-28	29.25	29.36	28.97	29.07	396520
2014-07-29	29.09	29.15	28.75	28.77	533924
2014-07-30	28.83	28.98	28.39	28.51	376206
2014-07-31	28.36	28.56	28.19	28.37	735240
2014-08-01	28.35	28.35	27.89	27.91	452218
2014-08-04	27.94	27.95	27.68	27.93	383537
2014-08-05	27.83	28.00	27.50	27.52	539978
2014-08-06	27.45	27.61	27.29	27.60	666539
2014-08-07	27.73	27.80	27.41	27.44	440715
2014-08-08	27.53	28.02	27.35	27.98	465478
2014-08-11	28.05	28.24	27.93	28.07	360734
2014-08-12	28.01	28.16	27.81	28.00	235105
2014-08-13	28.08	28.52	28.07	28.44	353533
2014-08-14	28.48	28.51	28.18	28.18	275982
2014-08-15	28.31	28.39	27.94	27.98	344659
2014-08-18	28.11	28.31	27.96	28.21	474095
2014-08-19	28.30	28.39	28.17	28.29	444551
2014-08-20	28.26	28.43	28.14	28.20	699550
2014-08-21	28.23	28.50	28.14	28.39	910831
2014-08-22	28.42	28.44	28.04	28.18	360397
2014-08-25	28.32	28.35	27.93	28.00	277538
2014-08-26	28.01	28.39	28.01	28.28	274233
2014-08-27	28.32	28.46	28.08	28.15	374251
2014-08-28	28.15	28.24	27.98	28.08	851165
2014-08-29	28.15	28.46	27.99	28.38	378931
2014-09-02	28.37	28.60	28.23	28.31	567972
2014-09-03	28.48	28.63	28.40	28.59	488954
2014-09-04	28.56	28.71	28.34	28.39	289326
2014-09-05	28.38	29.24	28.38	29.21	764436
2014-09-08	29.15	29.25	28.97	29.03	462812
2014-09-09	28.97	28.97	28.71	28.87	237974
2014-09-10	28.80	28.80	28.38	28.40	272021
2014-09-11	28.46	28.75	28.41	28.69	287674
2014-09-12	28.60	28.60	27.29	27.44	430683
2014-09-15	27.45	27.78	27.08	27.09	670802
2014-09-16	27.07	27.29	27.05	27.16	1250487
2014-09-17	27.27	27.47	27.07	27.08	697963
2014-09-18	27.22	27.24	26.53	26.54	620773
2014-09-19	26.63	26.90	26.55	26.55	901848
2014-09-22	26.49	26.57	26.10	26.17	507629
2014-09-23	26.15	26.40	25.90	25.91	765421
2014-09-24	25.87	26.19	25.76	25.96	584854
2014-09-25	25.93	26.03	25.75	25.93	451869
2014-09-26	25.65	26.33	25.53	26.21	505442
2014-09-29	25.97	26.12	25.80	26.04	316081
2014-09-30	26.06	26.12	25.69	25.72	490314
2014-10-01	25.70	25.86	25.53	25.71	932655
2014-10-02	25.66	25.93	25.41	25.64	359679
2014-10-03	25.72	25.92	25.48	25.76	221848
2014-10-06	25.80	26.10	25.75	25.92	398993
2014-10-07	25.85	25.99	25.56	25.56	483632
2014-10-08	25.62	26.12	25.40	26.01	759911
2014-10-09	25.98	26.27	25.61	25.71	712344
2014-10-10	25.79	26.10	25.62	25.77	636712
2014-10-13	25.81	26.17	25.69	25.98	732519
2014-10-14	26.12	26.50	26.07	26.27	1197632
2014-10-15	26.06	26.46	25.74	25.80	927172
2014-10-16	25.47	25.91	25.29	25.81	835225
2014-10-17	26.08	26.08	25.49	25.74	582770
2014-10-20	25.75	26.30	25.69	26.30	691314
2014-10-21	26.86	26.91	26.27	26.90	419529
2014-10-22	26.90	27.16	26.79	26.99	373002
2014-10-23	27.28	27.45	27.03	27.30	542448
2014-10-24	27.36	27.59	27.07	27.40	411757
2014-10-27	27.30	27.85	27.29	27.85	509094
2014-10-28	27.89	28.13	27.65	28.09	459392
2014-10-29	28.08	28.21	27.51	27.80	629469
2014-10-30	27.75	27.98	27.66	27.97	269878
2014-10-31	27.47	27.97	27.25	27.34	6310435
2014-11-03	27.32	27.71	27.30	27.50	2102733
2014-11-04	27.46	27.63	27.35	27.45	1517019
2014-11-05	27.56	27.58	27.28	27.53	809260
2014-11-06	27.57	27.84	27.34	27.49	718234
2014-11-07	27.52	27.98	27.36	27.89	956635
2014-11-10	27.84	28.17	27.71	27.95	565145
2014-11-11	27.98	27.98	27.62	27.90	359148
2014-11-12	27.75	28.03	27.68	27.79	970976
2014-11-13	27.82	28.09	27.73	28.08	194746
2014-11-14	28.00	28.19	27.56	27.63	498736
2014-11-17	27.57	27.75	27.57	27.70	767676
2014-11-18	27.71	27.81	27.65	27.66	723759
2014-11-19	27.65	27.68	27.27	27.32	526474
2014-11-20	27.27	27.42	27.16	27.39	173503
2014-11-21	27.51	27.63	27.36	27.60	426387
2014-11-24	27.69	27.84	27.60	27.70	339864
2014-11-25	27.82	27.85	27.64	27.70	1001955
2014-11-26	27.80	28.05	27.62	27.96	457060
2014-11-28	27.93	28.30	27.93	28.11	293629
2014-12-01	28.04	28.20	27.79	27.94	764423
2014-12-02	27.94	28.31	27.67	28.20	544065
2014-12-03	28.22	28.42	28.18	28.33	518904
2014-12-04	28.27	28.60	28.08	28.47	556766
2014-12-05	28.35	28.58	28.10	28.48	509548
2014-12-08	28.47	28.77	28.31	28.38	609590
2014-12-09	28.33	28.71	28.14	28.64	486209
2014-12-10	28.55	28.69	28.35	28.51	326498
2014-12-11	28.66	28.81	28.50	28.77	634045
2014-12-12	28.69	28.85	28.17	28.19	868693
2014-12-15	28.23	28.49	27.64	27.78	1134176
2014-12-16	27.77	28.02	27.50	27.63	1146111
2014-12-17	27.73	28.17	27.66	28.10	1617219
2014-12-18	28.26	28.26	27.68	28.19	1725298
2014-12-19	28.14	28.51	28.08	28.26	1604215
2014-12-22	28.29	28.89	28.29	28.88	498594
2014-12-23	29.00	29.05	28.78	28.91	415058
2014-12-24	28.91	29.10	28.60	28.63	339512
2014-12-26	28.69	28.93	28.58	28.66	326791
2014-12-29	28.40	28.80	28.14	28.50	440599
2014-12-30	28.47	28.96	28.40	28.89	486129
2014-12-31	29.00	29.24	28.36	28.37	672670
2015-01-02	28.52	28.92	28.37	28.85	480827
2015-01-05	28.70	29.12	28.62	28.97	628272
2015-01-06	29.06	29.23	28.85	28.87	971005
2015-01-07	29.26	29.27	28.76	29.05	1518296
2015-01-08	29.05	29.25	28.93	29.06	803479
2015-01-09	29.13	29.41	28.88	29.21	673273
2015-01-12	29.30	29.53	29.19	29.23	585283
2015-01-13	29.52	29.67	29.04	29.49	1060602
2015-01-14	29.03	29.73	28.89	29.64	1115198
2015-01-15	29.68	29.81	29.12	29.35	672037
2015-01-16	29.33	29.70	29.19	29.67	531280
2015-01-20	29.76	29.78	29.18	29.39	643838
2015-01-21	29.32	29.41	29.13	29.22	390107
2015-01-22	29.28	29.69	29.26	29.64	524051
2015-01-23	29.83	29.83	29.44	29.56	615309
2015-01-26	29.60	30.45	29.53	30.43	1114732
2015-01-27	30.32	30.46	30.12	30.45	916069
2015-01-28	30.53	30.74	30.30	30.34	1300008
2015-01-29	30.38	30.53	30.17	30.42	845309
2015-01-30	30.39	30.42	29.88	30.00	863268
2015-02-02	29.99	30.11	29.24	29.67	1038000
2015-02-03	29.59	30.26	29.46	30.25	919689
2015-02-04	30.18	30.63	30.03	30.21	859653
2015-02-05	30.30	30.60	30.17	30.56	596887
2015-02-06	30.45	30.57	29.89	30.07	1137682
2015-02-09	30.04	30.32	29.76	29.76	892206
2015-02-10	29.77	29.96	29.11	29.35	811901
2015-02-11	29.35	29.60	28.70	29.04	581941
2015-02-12	29.15	29.50	28.88	29.45	685685
2015-02-13	29.48	29.66	29.18	29.51	1225423
2015-02-17	29.50	29.92	29.35	29.53	1112674
2015-02-18	29.52	29.82	29.20	29.80	948256
2015-02-19	29.63	30.01	29.31	29.76	2289894
2015-02-20	29.72	30.12	29.63	30.04	854409
2015-02-23	30.41	30.63	30.19	30.50	1447182
2015-02-24	30.41	30.42	29.68	29.82	933509
2015-02-25	29.87	30.07	29.74	29.83	1064749
2015-02-26	29.83	29.89	29.53	29.73	1567161
2015-02-27	29.80	29.88	29.36	29.40	1911136
2015-03-02	29.51	29.98	29.44	29.80	1124259
2015-03-03	29.75	29.80	29.41	29.58	699884
2015-03-04	29.48	29.58	29.05	29.17	457557
2015-03-05	29.36	29.46	29.16	29.28	639603
2015-03-06	28.97	28.97	28.26	28.62	1473534
2015-03-09	28.68	28.89	28.49	28.59	610904
2015-03-10	28.50	28.86	28.47	28.72	1313017
2015-03-11	28.71	28.97	28.64	28.91	921275
2015-03-12	28.99	29.37	28.92	29.23	799273
2015-03-13	29.22	29.32	28.87	29.30	538055
2015-03-16	29.46	29.64	29.28	29.34	706690
2015-03-17	29.23	29.38	29.11	29.25	875489
2015-03-18	29.29	29.67	28.92	29.61	1418179
2015-03-19	29.50	30.01	29.48	29.90	738357
2015-03-20	29.95	30.84	29.85	30.75	1655937
2015-03-23	30.73	30.94	30.49	30.49	901211
2015-03-24	30.41	30.47	29.93	29.94	1088230
2015-03-25	29.98	30.10	29.27	29.35	904128
2015-03-26	29.25	29.45	28.90	28.97	622416
2015-03-27	28.81	29.05	28.60	28.75	612346
2015-03-30	28.90	29.44	28.85	29.34	1180816
2015-03-31	29.29	29.61	29.17	29.38	797622
2015-04-01	29.34	29.49	29.01	29.34	556142
2015-04-02	29.32	29.64	29.22	29.53	744906
2015-04-06	29.53	29.87	29.53	29.86	1463737
2015-04-07	29.81	29.83	29.35	29.41	982796
2015-04-08	29.41	29.62	29.38	29.49	768122
2015-04-09	29.42	29.51	28.81	28.92	820458
2015-04-10	29.10	29.28	28.89	28.92	630269
2015-04-13	28.86	29.03	28.82	28.87	479967
2015-04-14	28.97	29.21	28.89	28.93	442921
2015-04-15	28.99	29.03	28.63	28.66	877724
2015-04-16	28.61	28.86	28.50	28.70	514869
2015-04-17	28.63	28.79	28.33	28.41	436530
2015-04-20	28.47	28.60	28.30	28.38	363543
2015-04-21	28.55	28.72	28.33	28.34	400288
2015-04-22	28.30	28.46	28.23	28.29	465951
2015-04-23	28.28	28.35	28.16	28.27	753724
2015-04-24	28.30	28.33	28.12	28.13	931498
2015-04-27	28.20	28.38	28.05	28.16	712636
2015-04-28	28.12	28.16	27.34	27.72	1350619
2015-04-29	27.14	27.52	26.69	26.86	1216265
2015-04-30	26.71	26.86	26.10	26.39	1022296
2015-05-01	26.47	26.86	26.39	26.50	1170571
2015-05-04	26.60	27.03	26.53	26.84	1109986
2015-05-05	26.79	26.79	26.23	26.31	953016
2015-05-06	26.27	26.46	26.08	26.24	716707
2015-05-07	26.30	26.75	26.22	26.70	829343
2015-05-08	27.02	27.39	26.82	26.82	540890
2015-05-11	26.76	27.00	26.34	26.46	415171
2015-05-12	26.25	26.53	25.98	26.46	614856
2015-05-13	26.60	26.85	26.11	26.15	484104
2015-05-14	26.24	26.64	26.17	26.58	535879
2015-05-15	26.69	26.90	26.52	26.85	252335
2015-05-18	26.70	26.72	26.43	26.60	463546
2015-05-19	26.51	26.79	26.37	26.60	717728
2015-05-20	26.67	26.78	26.49	26.57	259043
2015-05-21	26.65	26.67	26.28	26.43	586307
2015-05-22	26.32	26.48	26.23	26.32	768024
2015-05-26	26.25	26.26	26.01	26.09	589530
2015-05-27	26.13	26.34	25.94	26.30	505953
2015-05-28	26.26	26.36	26.03	26.07	384618
2015-05-29	26.05	26.13	25.60	25.67	1357486
2015-06-01	25.74	26.28	25.64	26.19	825526
2015-06-02	26.08	26.08	25.84	25.91	457908
2015-06-03	25.89	25.96	25.48	25.48	728344
2015-06-04	25.46	25.61	25.33	25.50	814848
2015-06-05	25.19	25.33	24.96	25.11	1049313
2015-06-08	25.13	25.21	24.97	25.00	887763
2015-06-09	24.97	25.08	24.77	24.81	721632
2015-06-10	24.81	25.14	24.77	24.89	1100275
2015-06-11	25.07	25.25	24.96	25.06	836663
2015-06-12	25.01	25.18	24.86	24.92	753126
2015-06-15	24.90	24.95	24.68	24.90	980997
2015-06-16	24.93	25.21	24.82	25.16	1047414
2015-06-17	25.16	25.30	24.96	25.11	5501473
2015-06-18	25.14	25.61	25.11	25.47	996850
2015-06-19	25.41	25.43	25.10	25.35	1955059
2015-06-22	25.38	25.54	25.19	25.21	991929
2015-06-23	25.08	25.21	24.95	24.97	860362
2015-06-24	24.97	25.07	24.76	24.80	1145448
2015-06-25	24.78	24.80	24.51	24.51	1031457
2015-06-26	24.33	24.46	24.17	24.30	1198838
2015-06-29	24.12	24.47	23.62	23.65	1164105
2015-06-30	23.80	23.83	23.47	23.54	828983
2015-07-01	23.45	23.78	23.30	23.78	1075271
2015-07-02	23.91	24.24	23.63	23.74	706910
2015-07-06	23.63	23.94	23.62	23.92	702688
2015-07-07	24.02	24.37	24.02	24.30	982651
2015-07-08	24.20	24.35	23.93	24.01	774073
2015-07-09	24.09	24.14	23.72	23.76	466912
2015-07-10	23.85	24.41	23.82	24.31	1249199
2015-07-13	24.40	24.81	24.23	24.31	769777
2015-07-14	24.37	24.47	24.22	24.31	482005
2015-07-15	24.25	24.26	24.05	24.10	624575
2015-07-16	24.21	24.32	24.13	24.29	670597
2015-07-17	24.26	24.31	23.96	24.04	450310
2015-07-20	24.00	24.16	23.93	24.12	644367
2015-07-21	24.10	24.27	23.98	24.10	795569
2015-07-22	24.08	24.35	24.00	24.20	546450
2015-07-23	24.20	24.21	23.74	23.98	850189
2015-07-24	23.95	24.10	23.77	24.00	672233
2015-07-27	23.99	24.15	23.84	23.99	987683
2015-07-28	23.82	23.99	23.36	23.42	1267870
2015-07-29	23.29	23.32	22.77	23.16	1985969
2015-07-30	23.07	23.16	22.87	22.97	1092905
2015-07-31	23.14	23.40	23.08	23.13	746393
2015-08-03	23.17	23.22	23.02	23.14	576433
2015-08-04	23.15	23.35	22.77	22.82	987855
2015-08-05	22.87	23.00	22.74	22.86	1275653
2015-08-06	22.82	23.05	22.63	23.00	1305788
2015-08-07	22.97	23.19	22.75	23.14	966365
2015-08-10	23.23	23.25	23.02	23.22	953854
2015-08-11	23.19	23.33	23.08	23.12	673809
2015-08-12	23.06	23.47	22.93	23.43	1023704
2015-08-13	23.39	23.64	23.19	23.43	1285174
2015-08-14	23.36	23.72	23.26	23.70	608606
2015-08-17	23.70	23.84	23.46	23.82	656978
2015-08-18	23.69	23.78	23.56	23.61	820759
2015-08-19	23.41	23.61	23.25	23.52	502716
2015-08-20	23.62	23.86	23.34	23.54	836552
2015-08-21	23.39	23.50	22.81	22.81	821709
2015-08-24	21.62	22.41	21.53	21.59	1124536
2015-08-25	22.25	22.25	21.13	21.14	1000712
2015-08-26	21.70	21.70	21.08	21.44	1407536
2015-08-27	21.63	21.98	21.33	21.81	978067
2015-08-28	21.75	21.85	21.43	21.67	584815
2015-08-31	21.65	21.65	20.96	21.03	1037800
2015-09-01	20.66	20.92	20.50	20.74	1814738
2015-09-02	20.86	21.10	20.54	20.72	906948
2015-09-03	20.88	21.00	20.77	20.93	671290
2015-09-04	20.75	20.75	20.13	20.34	907444
2015-09-08	20.58	20.65	20.35	20.50	876492
2015-09-09	20.65	20.75	20.40	20.54	1145199
2015-09-10	20.51	21.03	20.51	20.61	1002476
2015-09-11	20.56	21.10	20.56	20.98	677838
2015-09-14	20.99	21.13	20.68	21.03	617410
2015-09-15	21.03	21.18	20.86	21.08	491065
2015-09-16	21.10	21.52	21.06	21.44	768759
2015-09-17	21.40	21.84	21.17	21.53	963259
2015-09-18	21.25	21.72	21.21	21.51	1539387
2015-09-21	21.60	21.89	21.50	21.69	636529
2015-09-22	21.95	21.95	21.27	21.30	416362
2015-09-23	21.32	21.65	21.18	21.52	563689
2015-09-24	21.43	21.60	21.09	21.26	542953
2015-09-25	21.33	21.39	21.11	21.20	748260
2015-09-28	20.99	21.14	20.71	20.98	1799297
2015-09-29	21.01	21.40	20.98	21.30	1537096
2015-09-30	21.39	21.40	20.88	21.03	967524
2015-10-01	21.06	21.16	20.88	20.99	1236770
2015-10-02	20.92	21.19	20.82	21.05	1088909
2015-10-05	21.08	21.77	21.08	21.73	2348783
2015-10-06	21.72	22.01	21.63	21.88	547717
2015-10-07	21.94	22.22	21.89	22.10	746573
2015-10-08	22.14	22.36	22.04	22.30	836654
2015-10-09	22.30	22.40	22.13	22.24	656458
2015-10-12	22.32	22.58	22.20	22.50	857328
2015-10-13	22.38	22.59	22.18	22.26	874707
2015-10-14	22.32	22.33	21.95	22.02	637708
2015-10-15	22.13	22.27	22.01	22.24	657056
2015-10-16	22.20	22.35	22.17	22.31	1012148
2015-10-19	22.25	22.65	22.23	22.58	1251394
2015-10-20	22.54	22.91	22.51	22.89	681008
2015-10-21	22.96	23.03	22.80	22.82	630749
2015-10-22	22.94	23.24	22.60	23.20	1036993
2015-10-23	23.19	23.36	22.95	23.35	1518745
2015-10-26	23.35	23.54	23.26	23.48	1494589
2015-10-27	23.46	23.75	23.32	23.64	2087501
2015-10-28	23.61	23.79	23.22	23.74	1156267
2015-10-29	23.56	23.96	23.13	23.22	1834866
2015-10-30	23.29	23.51	22.81	23.00	1377038
2015-11-02	22.96	23.28	22.80	23.26	1040694
2015-11-03	23.16	23.24	22.98	22.98	835558
2015-11-04	22.99	23.14	22.77	22.85	388631
2015-11-05	22.81	23.07	22.72	23.01	726808
2015-11-06	22.71	22.93	22.07	22.19	770548
2015-11-09	22.03	22.30	21.53	21.69	597532
2015-11-10	21.69	21.97	21.64	21.84	623960
2015-11-11	21.84	22.01	21.67	21.99	376378
2015-11-12	21.90	21.99	21.61	21.66	496470
2015-11-13	21.71	21.85	21.39	21.39	356581
2015-11-16	21.39	21.53	21.28	21.53	325113
2015-11-17	21.50	21.81	21.44	21.55	855727
2015-11-18	21.61	21.83	21.54	21.82	541900
2015-11-19	21.84	22.09	21.74	21.92	413637
2015-11-20	22.01	22.30	21.97	22.26	1034940
2015-11-23	22.27	22.46	22.08	22.14	483492
2015-11-24	21.99	22.36	21.86	22.27	677780
2015-11-25	22.27	22.32	22.16	22.29	736876
2015-11-27	22.23	22.51	22.19	22.50	217144
2015-11-30	22.55	22.63	22.16	22.29	867026
2015-12-01	22.38	22.66	22.29	22.64	730527
2015-12-02	22.55	22.62	22.02	22.03	610807
2015-12-03	21.99	22.04	21.58	21.59	863434
2015-12-04	21.64	21.96	21.63	21.71	2794229
2015-12-07	21.66	21.71	21.41	21.55	810303
2015-12-08	21.46	21.76	21.42	21.73	602444
2015-12-09	21.64	21.95	21.49	21.89	1012705
2015-12-10	21.89	22.13	21.83	22.04	2110163
2015-12-11	21.84	21.97	21.52	21.66	996519
2015-12-14	21.60	21.76	21.52	21.71	863273
2015-12-15	21.78	21.95	21.47	21.59	816506
2015-12-16	21.66	22.13	21.64	22.09	795994
2015-12-17	22.17	22.20	22.02	22.16	885536
2015-12-18	22.16	22.17	21.70	21.93	2123277
2015-12-21	22.09	22.09	21.31	21.61	888380
2015-12-22	21.66	21.84	21.44	21.66	930192
2015-12-23	21.70	21.84	21.62	21.82	618625
2015-12-24	21.80	21.97	21.63	21.88	489247
2015-12-28	21.85	21.98	21.64	21.97	778361
2015-12-29	21.75	22.14	21.69	22.11	626637
2015-12-30	22.05	22.29	22.04	22.17	516079
2015-12-31	22.18	22.20	21.83	21.83	562338
2016-01-04	21.67	21.85	21.46	21.85	857976
2016-01-05	21.82	22.18	21.74	22.12	1044395
2016-01-06	21.92	22.16	21.88	22.04	1508896
2016-01-07	21.61	21.85	21.28	21.28	803201
2016-01-08	21.44	21.56	21.24	21.45	1235622
2016-01-11	21.49	21.69	21.28	21.63	1357389
2016-01-12	21.86	21.86	21.48	21.64	1595202
2016-01-13	21.66	22.05	21.56	21.66	1209372
2016-01-14	21.70	21.78	21.31	21.46	1118470
2016-01-15	21.16	21.17	20.60	20.78	1287344
2016-01-19	20.87	21.04	20.52	20.68	1184776
2016-01-20	20.49	20.52	19.52	20.04	1877906
2016-01-21	20.16	20.78	19.96	20.45	1318456
2016-01-22	20.60	21.13	20.53	21.11	876419
2016-01-25	21.40	21.58	21.07	21.36	1554246
2016-01-26	21.45	22.06	21.43	22.06	1394844
2016-01-27	21.94	22.11	21.68	21.87	989445
2016-01-28	21.99	22.39	21.88	22.19	1151045
2016-01-29	22.33	22.52	22.00	22.30	1450478
2016-02-01	22.16	22.83	22.01	22.58	1011475
2016-02-02	22.51	22.55	22.14	22.17	1000971
2016-02-03	22.29	22.48	22.09	22.42	900970
2016-02-04	22.40	22.64	22.29	22.49	1288103
2016-02-05	22.42	22.53	22.24	22.26	876813
2016-02-08	22.11	22.14	21.40	21.93	1113661
2016-02-09	21.71	21.84	21.12	21.21	851797
2016-02-10	21.22	21.78	21.20	21.39	562675
2016-02-11	21.15	21.22	20.60	20.86	986971
2016-02-12	20.73	21.28	20.42	20.91	775811
2016-02-16	21.08	21.51	20.91	21.50	890424
2016-02-17	22.02	22.42	21.96	22.06	2161253
2016-02-18	22.06	22.47	21.93	22.44	1088808
2016-02-19	22.33	22.56	22.22	22.50	710821
2016-02-22	22.64	23.13	22.64	23.08	801710
2016-02-23	22.95	23.29	22.90	23.06	934531
2016-02-24	22.90	23.12	22.64	23.03	996724
2016-02-25	23.14	23.43	23.11	23.42	460443
2016-02-26	23.42	23.67	23.27	23.55	751097
2016-02-29	23.58	23.66	23.26	23.40	778944
2016-03-01	23.40	23.40	23.40	23.90	814353
2016-03-02	23.87	24.49	23.58	24.43	827983
2016-03-03	24.43	24.43	24.43	24.64	914083
2016-03-04	24.65	25.06	24.60	24.89	912612
2016-03-07	24.80	25.20	24.74	24.97	746077
2016-03-08	25.00	25.16	24.85	25.02	805823
2016-03-09	25.02	25.02	25.02	25.15	503414
2016-03-10	25.30	25.41	24.72	25.08	832063
2016-03-11	25.08	25.08	25.08	25.35	1010881
2016-03-14	25.28	25.50	25.21	25.25	744300
2016-03-15	25.25	25.25	25.25	25.38	344667
2016-03-16	25.38	25.77	25.25	25.77	737548
2016-03-17	25.83	26.00	25.71	25.99	607408
2016-03-18	25.92	26.34	25.64	25.65	1250607
2016-03-21	25.59	25.87	25.54	25.57	503612
2016-03-22	25.49	25.97	25.38	25.94	466122
2016-03-23	25.95	26.07	25.72	25.73	412480
2016-03-24	25.73	25.73	25.73	25.65	421671
2016-03-28	25.70	25.85	25.48	25.85	313656
2016-03-29	25.60	26.32	25.57	26.28	685637
2016-03-30	26.35	26.45	26.27	26.27	333157
2016-03-31	26.20	26.38	26.01	26.24	636131
2016-04-01	26.05	26.31	25.77	26.24	797506
2016-04-04	26.26	26.30	25.79	25.80	627565
2016-04-05	25.80	25.80	25.80	25.92	935012
2016-04-06	25.88	26.12	25.63	26.03	428633
2016-04-07	25.95	26.07	25.73	25.82	644380
2016-04-08	26.03	26.35	25.93	26.21	264563
2016-04-11	26.32	26.40	26.03	26.06	239107
2016-04-12	26.48	26.69	26.38	26.55	868997
2016-04-13	26.67	26.71	26.21	26.36	270417
2016-04-14	26.30	26.38	26.20	26.20	295550
2016-04-15	26.20	26.57	26.20	26.32	848942
2016-04-18	26.30	26.52	26.23	26.49	257928
2016-04-19	26.63	26.68	26.41	26.53	213708
2016-04-20	26.46	26.49	26.15	26.18	294890
2016-04-21	26.19	26.34	25.80	25.83	735637
2016-04-22	25.92	26.11	25.79	25.98	422006
2016-04-25	25.85	26.36	25.72	26.36	443402
2016-04-26	26.40	26.60	26.11	26.30	651167
2016-04-27	26.28	26.37	26.06	26.27	335673
2016-04-28	26.10	26.42	26.10	26.32	302765
2016-04-29	25.60	25.90	25.17	25.68	622798
2016-05-02	25.72	26.46	25.46	26.32	597880
2016-05-03	26.22	26.44	25.85	26.00	637672
2016-05-04	25.87	26.79	25.84	26.48	1227660
2016-05-05	26.47	26.58	26.28	26.55	557766
2016-05-06	26.45	26.82	26.34	26.81	457993
2016-05-09	26.76	27.15	26.70	27.10	552343
2016-05-10	27.24	27.24	26.86	27.12	379639
2016-05-11	27.03	27.04	26.47	26.66	415944
2016-05-12	26.72	26.93	26.58	26.89	250137
2016-05-13	26.82	26.83	26.44	26.81	360879
2016-05-16	26.80	27.04	26.70	27.03	536438
2016-05-17	26.93	26.97	26.30	26.44	568945
2016-05-18	26.34	26.40	25.62	25.84	438637
2016-05-19	25.63	25.77	25.38	25.66	240002
2016-05-20	25.78	26.03	25.66	25.93	351969
2016-05-23	26.00	26.08	25.80	25.94	308502
2016-05-24	26.13	26.75	26.11	26.69	578565
2016-05-25	26.71	26.75	26.34	26.71	324156
2016-05-26	26.66	26.83	26.60	26.75	377288
2016-05-27	26.68	26.98	26.68	26.95	274036
2016-05-31	27.00	27.11	26.72	27.03	534119
2016-06-01	26.93	27.27	26.84	27.06	791274
2016-06-02	26.95	27.22	26.64	27.22	438371
2016-06-03	27.26	27.63	27.01	27.10	781850
2016-06-06	27.14	27.51	26.98	27.28	481290
2016-06-07	27.37	27.47	27.22	27.25	477221
2016-06-08	27.23	27.50	27.18	27.45	373495
2016-06-09	27.45	27.78	27.32	27.71	1593738
2016-06-10	27.49	27.69	27.35	27.60	575805
2016-06-13	27.65	27.94	27.55	27.60	383719
2016-06-14	27.54	27.65	27.32	27.55	476109
2016-06-15	27.48	27.72	27.38	27.49	371942
2016-06-16	27.32	27.53	27.13	27.50	425994
2016-06-17	27.37	27.50	27.20	27.47	803944
2016-06-20	27.65	27.97	27.60	27.74	398783
2016-06-21	27.78	28.26	27.65	28.15	720966
2016-06-22	28.16	28.23	27.97	27.97	518068
2016-06-23	28.17	28.32	28.09	28.14	497037
2016-06-24	27.52	28.48	27.40	28.36	1209036
2016-06-27	28.22	28.36	27.64	28.09	1491136
2016-06-28	28.34	28.96	28.12	28.93	1207300
2016-06-29	29.14	29.23	28.73	29.00	575527
2016-06-30	29.00	29.58	28.83	29.57	719667
2016-07-01	29.73	29.93	29.39	29.51	463751
2016-07-05	29.51	29.71	29.36	29.64	672417
2016-07-06	29.53	29.69	29.47	29.51	702572
2016-07-07	29.38	29.46	28.92	28.92	864390
2016-07-08	29.18	29.56	29.12	29.33	1542969
2016-07-11	29.38	29.63	29.15	29.60	1064955
2016-07-12	29.50	29.56	29.24	29.40	779462
2016-07-13	29.56	29.70	29.26	29.66	1484798
2016-07-14	29.59	29.82	29.49	29.50	994733
2016-07-15	29.31	29.39	29.05	29.23	945353
2016-07-18	29.30	29.41	29.09	29.35	834288
2016-07-19	29.38	29.44	29.15	29.30	1368581
2016-07-20	29.30	29.36	29.09	29.16	967505
2016-07-21	29.02	29.25	28.94	29.24	696908
2016-07-22	29.24	29.51	29.14	29.15	582637
2016-07-25	29.20	29.27	29.02	29.16	799264
2016-07-26	29.23	29.37	29.01	29.06	553222
2016-07-27	29.06	29.08	28.77	29.03	760704
2016-07-28	29.03	29.76	29.01	29.63	743011
2016-07-29	29.63	30.55	29.63	29.96	1061441
2016-08-01	29.98	30.09	29.81	30.00	929384
2016-08-02	29.87	30.15	29.70	29.78	835228
2016-08-03	29.83	29.87	29.38	29.52	651014
2016-08-04	29.52	29.67	29.31	29.49	969693
2016-08-05	29.49	29.74	29.39	29.58	632042
2016-08-08	29.59	29.69	29.42	29.58	354460
2016-08-09	29.51	29.73	29.40	29.54	645568
2016-08-10	29.98	29.98	29.47	29.58	530529
2016-08-11	29.60	29.60	29.04	29.16	607262
2016-08-12	29.19	29.54	29.05	29.09	703748
2016-08-15	29.12	29.35	28.93	29.02	656000
2016-08-16	28.96	28.96	28.48	28.83	779728
2016-08-17	28.87	28.91	28.47	28.88	444267
2016-08-18	28.94	29.02	28.74	28.84	384621
2016-08-19	28.72	28.87	28.49	28.55	326005
2016-08-22	28.56	28.83	28.50	28.66	178555
2016-08-23	28.87	29.06	28.58	28.77	205183
2016-08-24	28.75	28.78	28.33	28.69	315426
2016-08-25	28.65	28.99	28.61	28.83	353075
2016-08-26	28.95	29.11	28.24	28.41	632065
2016-08-29	28.57	28.85	28.54	28.59	398559
2016-08-30	28.65	28.70	28.36	28.63	425528
2016-08-31	28.68	28.74	28.33	28.52	1885872
2016-09-01	28.59	28.65	28.26	28.50	609554
2016-09-02	28.75	29.37	28.75	28.83	672509
2016-09-06	28.87	29.05	28.75	29.02	424523
2016-09-07	28.97	29.45	28.94	29.45	805128
2016-09-08	29.25	29.51	29.07	29.13	829809
2016-09-09	28.76	28.76	27.82	27.84	852547
2016-09-12	27.79	28.14	27.65	27.98	622710
2016-09-13	27.86	27.94	27.13	27.14	683297
2016-09-14	27.22	27.63	27.14	27.56	724476
2016-09-15	27.59	27.69	27.24	27.35	846883
2016-09-16	27.21	27.30	27.03	27.13	1079194
2016-09-19	27.23	27.51	27.13	27.40	356529
2016-09-20	27.69	27.89	27.43	27.49	559882
2016-09-21	27.54	27.72	26.91	27.72	989273
2016-09-22	28.03	28.79	28.00	28.70	888248
2016-09-23	28.56	29.05	28.32	28.97	950784
2016-09-26	28.92	29.31	28.84	29.18	633670
2016-09-27	29.27	29.28	28.65	28.47	687666
2016-09-28	28.76	28.86	28.46	28.80	437898
2016-09-29	28.61	28.84	28.37	28.59	686267
2016-09-30	28.79	28.85	28.19	28.35	801065
2016-10-03	28.14	28.25	27.88	28.00	987507
2016-10-04	27.98	27.98	27.39	27.74	982247
2016-10-05	27.74	28.07	27.26	27.65	4440090
2016-10-06	27.46	27.93	27.13	27.60	1045930
2016-10-07	27.72	27.98	27.47	27.52	1035356
2016-10-10	27.55	27.82	27.45	27.50	1149735
2016-10-11	27.41	27.69	27.17	27.25	593634
2016-10-12	27.32	27.67	27.28	27.55	402236
2016-10-13	27.49	27.94	27.49	27.80	661351
2016-10-14	27.78	28.05	27.60	27.66	434363
2016-10-17	27.68	27.99	27.66	27.68	485313
2016-10-18	27.97	27.97	27.60	27.72	603624
2016-10-19	27.67	27.88	27.58	27.78	444408
2016-10-20	27.81	27.88	27.56	27.63	361842
2016-10-21	27.47	27.60	27.33	27.39	378860
2016-10-24	28.10	28.10	27.29	27.41	1013833
2016-10-25	27.38	27.41	27.10	27.41	693547
2016-10-26	27.22	27.27	26.94	27.21	587478
2016-10-27	27.21	27.23	26.77	26.91	796880
2016-10-28	26.79	27.41	26.18	26.33	1105791
2016-10-31	26.47	26.83	26.25	26.69	619265
2016-11-01	26.61	26.63	25.99	26.04	515747
2016-11-02	26.08	26.15	25.75	25.77	797206
2016-11-03	25.73	25.88	25.52	25.57	468248
2016-11-04	25.59	25.72	25.36	25.52	354035
2016-11-07	25.92	26.27	25.77	25.90	600378
2016-11-08	25.79	26.14	25.79	25.99	1595983
2016-11-09	25.01	27.18	24.92	27.02	1694826
2016-11-10	26.96	27.75	26.56	27.28	1821042
2016-11-11	27.16	28.35	27.16	28.33	1214448
2016-11-14	28.33	28.87	28.16	28.71	1618919
2016-11-15	28.88	28.98	28.10	28.53	862088
2016-11-16	28.50	28.69	28.17	28.48	1207105
2016-11-17	28.48	28.63	28.14	28.14	759861
2016-11-18	28.18	28.37	28.10	28.16	601661
2016-11-21	28.37	28.54	27.98	28.05	812140
2016-11-22	28.08	28.95	28.08	28.90	1073179
2016-11-23	28.59	29.03	28.17	28.98	1143565
2016-11-25	28.97	29.27	28.88	28.97	455241
2016-11-28	28.95	29.36	28.89	29.24	851741
2016-11-29	29.26	29.70	29.09	29.18	1739148
2016-11-30	29.03	29.03	28.39	28.62	1466354
2016-12-01	28.51	28.79	28.27	28.53	1703627
2016-12-02	28.71	29.07	28.31	28.46	965756
2016-12-05	28.55	28.68	28.37	28.57	728515
2016-12-06	28.62	29.10	28.62	29.03	562541
2016-12-07	29.13	29.38	29.10	29.24	1017097
2016-12-08	29.13	29.86	29.11	29.67	993887
2016-12-09	29.65	29.99	29.64	29.87	901522
2016-12-12	29.73	29.97	29.58	29.76	745679
2016-12-13	29.92	29.97	29.22	29.40	1043216
2016-12-14	29.45	29.58	29.12	29.15	1410062
2016-12-15	29.08	29.64	29.03	29.51	2237291
2016-12-16	29.74	30.74	29.74	30.21	4651493
2016-12-19	30.39	31.13	29.75	30.61	4749641
2016-12-20	30.63	31.38	30.48	31.34	2045612
2016-12-21	31.30	31.51	30.87	30.87	1611538
2016-12-22	30.85	31.31	30.66	31.19	978674
2016-12-23	31.34	31.36	30.95	31.17	732704
2016-12-27	31.12	31.16	30.90	30.72	825941
2016-12-28	30.77	30.77	30.43	30.50	504800
2016-12-29	30.50	30.98	30.47	30.85	567657
2016-12-30	30.83	31.40	30.72	31.22	747942
2017-01-03	31.38	31.41	30.98	31.15	1266210
2017-01-04	31.23	31.69	31.11	31.66	946112
2017-01-05	31.45	31.51	31.12	31.30	1035181
2017-01-06	31.25	31.35	31.10	31.11	860344
2017-01-09	30.95	31.09	30.60	30.68	836580
2017-01-10	30.70	30.81	30.48	30.69	1458607
2017-01-11	30.76	30.91	30.58	30.68	542142
2017-01-12	30.68	30.77	30.22	30.75	471972
2017-01-13	30.76	30.95	30.54	30.72	714471
2017-01-17	30.67	31.19	30.58	31.17	1208383
2017-01-18	31.10	31.51	31.03	31.37	1087329
2017-01-19	31.23	31.32	30.77	31.24	687759
2017-01-20	31.10	31.70	30.99	31.55	1035172
2017-01-23	31.51	32.05	31.45	31.98	944118
2017-01-24	32.00	32.48	31.97	32.44	676492
2017-01-25	32.45	32.52	32.17	32.27	697181
2017-01-26	32.24	32.52	32.24	32.44	747102
2017-01-27	32.51	32.51	32.12	32.35	681255
2017-01-30	32.20	32.37	31.98	32.19	1133536
2017-01-31	32.13	32.36	31.82	31.82	1054539
2017-02-01	31.84	32.06	31.09	31.38	1297625
2017-02-02	31.56	32.20	31.48	31.71	1508188
2017-02-03	31.97	32.21	31.80	32.01	967399
2017-02-06	31.97	32.39	31.97	32.28	680558
2017-02-07	32.33	32.49	31.93	32.07	1008824
2017-02-08	31.78	32.12	31.70	31.99	981131
2017-02-09	32.09	32.51	31.97	32.28	1206905
2017-02-10	32.28	33.00	32.14	32.96	1242785
2017-02-13	32.99	33.24	32.91	33.16	1161596
2017-02-14	33.08	33.16	32.69	32.91	2983851
2017-02-15	32.54	32.92	32.30	32.87	825801
2017-02-16	32.86	33.33	32.86	33.15	458648
2017-02-17	33.15	33.28	32.96	33.24	453904
2017-02-21	33.13	33.68	33.13	33.59	563380
2017-02-22	33.66	33.97	33.41	33.96	634758
2017-02-23	34.13	34.13	33.62	33.78	662184
2017-02-24	33.75	34.00	33.56	34.00	804511
2017-02-27	33.99	34.25	33.83	34.03	843220
2017-02-28	33.88	34.18	33.78	34.09	975889
2017-03-01	34.03	34.22	33.85	34.02	931618
2017-03-02	34.06	34.08	33.63	33.86	809870
2017-03-03	33.74	33.93	33.38	33.88	702798
2017-03-06	33.70	33.83	33.50	33.65	394687
2017-03-07	33.60	33.66	33.42	33.53	357163
2017-03-08	33.44	33.48	33.20	33.28	844846
2017-03-09	33.23	33.49	32.83	32.95	735328
2017-03-10	33.19	33.36	32.44	32.77	896110
2017-03-13	32.80	32.99	32.42	32.63	979084
2017-03-14	32.60	32.83	32.37	32.71	490325
2017-03-15	32.86	33.78	32.78	33.61	779867
2017-03-16	33.53	33.65	33.31	33.53	740678
2017-03-17	33.68	34.19	33.49	34.09	2633315
2017-03-20	34.20	34.25	33.80	33.85	655256
2017-03-21	33.88	34.11	33.76	34.00	786584
2017-03-22	34.12	34.14	33.52	33.66	1003410
2017-03-23	33.62	34.22	33.62	33.82	966859
2017-03-24	33.81	33.96	33.46	33.47	1730178
2017-03-27	33.30	33.55	32.80	32.90	874242
2017-03-28	32.95	33.00	32.54	32.64	1121816
2017-03-29	32.74	32.86	32.44	32.70	944609
2017-03-30	32.69	32.80	32.45	32.78	892419
2017-03-31	32.77	33.28	32.72	33.10	1425399
2017-04-03	33.13	33.25	32.77	32.91	828621
2017-04-04	32.86	33.19	32.78	32.88	774168
2017-04-05	32.97	33.29	32.89	33.13	763964
2017-04-06	33.17	33.50	33.00	33.47	909970
2017-04-07	33.45	34.13	33.41	34.00	840111
2017-04-10	34.00	34.33	33.86	34.08	572447
2017-04-11	34.15	34.41	34.07	34.38	585593
2017-04-12	34.43	34.56	34.24	34.35	445441
2017-04-13	34.30	34.39	33.99	34.07	2031762
2017-04-17	34.09	34.41	34.03	34.41	377268
2017-04-18	34.40	34.49	34.00	34.23	698888
2017-04-19	34.16	34.19	33.92	33.99	410316
2017-04-20	34.03	34.06	33.58	33.73	626822
2017-04-21	33.79	34.00	33.46	33.58	841014
2017-04-24	33.71	33.83	32.95	33.14	829188
2017-04-25	33.21	33.50	33.08	33.42	900429
2017-04-26	33.33	33.33	32.80	32.85	867237
2017-04-27	32.88	33.03	32.71	32.77	1242999
2017-04-28	32.77	33.02	32.47	32.74	1019781
2017-05-01	32.90	33.61	32.62	33.58	811669
2017-05-02	33.62	33.80	33.37	33.54	714253
2017-05-03	33.64	33.64	32.91	32.93	469009
2017-05-04	32.87	32.87	32.40	32.65	1459557
2017-05-05	32.72	33.22	32.72	33.22	432936
2017-05-08	33.23	33.40	32.94	33.33	798042
2017-05-09	33.35	33.36	32.40	32.70	684001
2017-05-10	32.63	33.26	32.56	32.97	588293
2017-05-11	32.84	32.99	32.39	32.56	468734
2017-05-12	32.53	32.68	32.35	32.47	587300
2017-05-15	32.54	32.80	32.41	32.54	1285498
2017-05-16	32.65	32.65	32.22	32.47	785514
2017-05-17	32.42	33.17	32.42	32.89	1046660
2017-05-18	32.94	33.41	32.62	33.25	904337
2017-05-19	33.75	33.81	33.26	33.44	742488
2017-05-22	33.51	33.70	33.39	33.58	441782
2017-05-23	33.82	34.12	33.63	33.89	636105
2017-05-24	33.84	34.35	33.84	34.24	474881
2017-05-25	34.29	34.43	34.20	34.21	706218
2017-05-26	34.24	34.31	33.62	33.71	405122
2017-05-30	33.75	33.94	33.51	33.56	440933
2017-05-31	33.62	33.79	33.45	33.73	743466
2017-06-01	33.74	34.57	33.64	34.40	1391359
2017-06-02	34.68	34.84	34.44	34.78	579136
2017-06-05	34.68	35.04	34.43	34.88	679792
2017-06-06	34.91	34.91	34.40	34.59	442362
2017-06-07	34.67	34.98	34.47	34.88	530733
2017-06-08	34.82	34.90	34.43	34.66	422980
2017-06-09	34.69	35.37	34.69	35.26	581182
2017-06-12	35.22	35.73	35.22	35.62	479378
2017-06-13	35.51	35.93	35.48	35.58	445169
2017-06-14	35.81	35.83	35.46	35.75	520148
2017-06-15	35.55	36.03	35.52	35.70	477271
2017-06-16	35.61	35.72	35.32	35.39	1944442
2017-06-19	35.43	35.58	35.12	35.39	378655
2017-06-20	35.46	35.61	35.16	35.58	395806
2017-06-21	35.63	35.69	35.17	35.38	318023
2017-06-22	35.35	35.65	35.16	35.45	435601
2017-06-23	35.50	35.67	35.44	35.54	777801
2017-06-26	35.64	35.91	35.46	35.79	484062
2017-06-27	35.75	35.93	35.40	35.15	511901
2017-06-28	35.31	35.41	35.04	35.25	457701
2017-06-29	35.03	35.05	34.78	34.86	556546
2017-06-30	35.03	35.23	34.86	35.03	425924
2017-07-03	35.19	35.43	34.95	35.37	200763
2017-07-05	35.29	35.66	35.01	35.45	854250
2017-07-06	35.34	35.51	34.71	34.78	658249
2017-07-07	34.80	35.03	34.64	34.96	689083
2017-07-10	34.89	34.93	34.18	34.19	520877
2017-07-11	34.33	34.35	33.88	34.23	609008
2017-07-12	34.32	34.93	34.32	34.67	494584
2017-07-13	34.75	34.97	34.44	34.67	393640
2017-07-14	34.89	34.90	34.48	34.55	694469
2017-07-17	34.55	34.97	34.43	34.87	559887
2017-07-18	34.86	35.07	34.69	34.71	630215
2017-07-19	34.72	34.95	34.62	34.95	534385
2017-07-20	35.05	35.26	34.64	34.65	453934
2017-07-21	34.76	34.94	34.28	34.50	443487
2017-07-24	34.51	34.62	34.32	34.33	313953
2017-07-25	34.37	34.40	34.02	34.09	853719
2017-07-26	34.07	34.22	33.93	34.02	553766
2017-07-27	33.98	34.21	33.77	34.10	534916
2017-07-28	33.95	34.38	33.32	33.69	1141284
2017-07-31	33.51	33.55	33.08	33.29	731037
2017-08-01	33.00	33.68	32.69	33.06	1045354
2017-08-02	32.96	32.99	32.34	32.40	1078692
2017-08-03	32.33	32.81	32.29	32.73	827344
2017-08-04	32.75	32.93	32.41	32.48	521322
2017-08-07	32.48	32.60	32.03	32.27	884822
2017-08-08	32.23	32.63	32.09	32.23	1280486
2017-08-09	32.24	32.41	32.03	32.40	769837
2017-08-10	32.31	32.68	32.17	32.63	1062981
2017-08-11	32.41	32.67	32.25	32.42	1107139
2017-08-14	32.59	32.95	32.50	32.75	625447
2017-08-15	32.46	32.83	32.40	32.70	1504160
2017-08-16	32.76	33.09	32.68	32.98	789468
2017-08-17	32.96	33.24	32.68	32.69	1140961
2017-08-18	32.66	32.87	32.50	32.77	1041340
2017-08-21	32.80	33.26	32.59	33.14	578632
2017-08-22	33.14	33.33	32.96	33.24	728451
2017-08-23	33.18	33.52	33.11	33.40	477737
2017-08-24	33.51	33.58	32.94	33.09	1020462
2017-08-25	33.25	33.25	32.83	32.99	429788
2017-08-28	33.03	33.15	32.62	32.70	264615
2017-08-29	32.68	32.83	32.30	32.68	488373
2017-08-30	32.67	32.97	32.45	32.96	328302
2017-08-31	32.99	33.47	32.99	33.36	526470
2017-09-01	33.31	33.62	33.31	33.49	246597
2017-09-05	33.62	33.71	33.32	33.41	433909
2017-09-06	33.56	33.67	33.12	33.30	608428
2017-09-07	33.34	33.41	32.92	32.97	513480
2017-09-08	32.91	33.23	32.87	33.00	417056
2017-09-11	33.12	33.53	33.12	33.19	338530
2017-09-12	33.17	33.60	32.92	33.06	495166
2017-09-13	33.02	33.05	32.61	32.72	349031
2017-09-14	32.68	32.90	32.62	32.86	484570
2017-09-15	32.98	32.98	32.51	32.76	631546
2017-09-18	32.76	32.84	32.20	32.56	541395
2017-09-19	32.49	32.65	32.25	32.60	980314
2017-09-20	32.64	32.89	32.49	32.66	589985
2017-09-21	32.69	33.00	32.56	32.66	504559
2017-09-22	32.67	32.89	32.34	32.53	314276
2017-09-25	33.06	33.40	32.80	33.17	767372
2017-09-26	33.23	33.23	32.87	33.03	958251
2017-09-27	32.99	33.29	32.96	33.01	590851
2017-09-28	33.05	33.05	32.76	33.00	273533
2017-09-29	32.89	33.19	32.71	32.83	609838
2017-10-02	32.87	33.05	32.67	32.90	477052
2017-10-03	33.04	33.10	32.93	33.07	234452
2017-10-04	33.20	33.38	33.01	33.37	387998
2017-10-05	33.43	33.68	33.32	33.36	453063
2017-10-06	33.29	33.40	32.98	33.31	311653
2017-10-09	33.32	33.43	33.23	33.30	59757
2017-10-10	33.39	33.50	33.19	33.31	225227
2017-10-11	33.33	33.45	33.19	33.22	452649
2017-10-12	33.23	33.36	33.15	33.27	364211
2017-10-13	33.47	33.47	33.05	33.11	614457
2017-10-16	33.11	33.31	33.03	33.15	467512
2017-10-17	33.08	33.22	32.54	32.55	771663
2017-10-18	32.50	32.70	32.20	32.22	831180
2017-10-19	32.17	32.21	31.75	31.99	934195
2017-10-20	32.04	32.04	31.58	31.59	593206
2017-10-23	31.35	31.76	31.24	31.66	1180064
2017-10-24	31.64	31.79	31.31	31.40	938171
2017-10-25	31.42	31.53	31.09	31.16	486120
2017-10-26	31.22	31.47	30.92	31.15	450724
2017-10-27	33.33	33.81	31.73	32.16	1480845
2017-10-30	32.10	32.29	31.80	31.95	1000040
2017-10-31	31.51	32.14	31.48	31.93	3958879
2017-11-01	32.04	32.79	31.94	32.69	1125473
2017-11-02	32.73	32.82	32.40	32.49	1064636
2017-11-03	32.29	32.65	32.09	32.35	863370
2017-11-06	32.43	32.74	32.24	32.45	663221
2017-11-07	32.39	32.76	32.21	32.38	567021
2017-11-08	32.28	32.70	32.20	32.29	1150371
2017-11-09	32.22	32.52	32.04	32.33	455445
2017-11-10	32.25	32.52	32.24	32.37	549404
2017-11-13	32.49	32.59	32.31	32.41	488384
2017-11-14	32.40	32.51	32.02	32.10	606862
2017-11-15	32.10	32.22	31.41	31.42	1055764
2017-11-16	31.41	31.53	30.94	31.17	1555119
2017-11-17	31.12	31.28	30.85	30.99	1411114
2017-11-20	30.94	31.08	30.84	30.87	987674
2017-11-21	30.96	31.04	30.75	31.01	838194
2017-11-22	30.93	31.16	30.75	30.90	788530
2017-11-24	30.95	31.34	30.95	31.25	379728
2017-11-27	31.34	31.47	31.14	31.17	1050607
2017-11-28	31.16	31.32	30.59	30.63	1000222
2017-11-29	30.58	30.77	30.43	30.55	1178054
2017-11-30	30.65	30.73	30.20	30.34	2040343
2017-12-01	30.42	30.69	30.20	30.44	1361411
2017-12-04	30.30	30.79	30.17	30.60	1403492
2017-12-05	30.65	30.80	29.79	29.80	1041895
2017-12-06	29.81	29.98	29.62	29.65	856389
2017-12-07	29.72	30.21	29.52	30.10	1013853
2017-12-08	30.08	30.31	29.88	30.22	446477
2017-12-11	30.17	30.20	29.97	30.10	817554
2017-12-12	30.20	30.25	30.00	30.02	954644
2017-12-13	30.04	30.32	29.94	30.10	1387978
2017-12-14	30.11	30.29	29.93	30.15	763653
2017-12-15	30.18	30.30	30.00	30.20	1616246
2017-12-18	30.34	30.66	30.34	30.54	861705
2017-12-19	30.64	30.69	30.19	30.30	1379550
2017-12-20	30.29	30.39	29.41	29.42	1267116
2017-12-21	29.51	29.54	28.95	29.01	1017497
2017-12-22	29.31	29.34	28.88	29.11	842186
2017-12-26	29.07	29.27	29.02	29.22	378584
2017-12-27	29.25	29.40	29.09	29.03	429736
2017-12-28	29.05	29.35	28.96	29.31	476886
2017-12-29	29.27	29.46	29.18	29.20	443516
2018-01-02	29.26	29.38	29.02	29.14	694411
2018-01-03	29.15	29.19	28.79	28.86	444597
2018-01-04	28.84	28.84	27.94	27.97	720908
2018-01-05	28.02	28.22	28.00	28.14	595557
2018-01-08	28.08	28.28	28.08	28.15	536466
2018-01-09	28.13	28.13	27.89	27.93	578203
2018-01-10	27.80	27.82	27.47	27.66	567315
2018-01-11	27.73	27.94	27.64	27.80	444274
2018-01-12	27.81	27.84	27.10	27.15	761980
2018-01-16	27.22	27.70	27.20	27.45	591103
2018-01-17	27.50	27.90	27.36	27.87	1003810
2018-01-18	27.83	27.85	27.37	27.46	756095
2018-01-19	27.46	27.66	27.41	27.62	472923
2018-01-22	27.49	27.82	27.49	27.81	493434
2018-01-23	27.83	27.95	27.62	27.95	552751
2018-01-24	27.93	27.96	27.68	27.92	431827
2018-01-25	28.00	28.28	27.76	27.82	562744
2018-01-26	27.85	27.97	27.32	27.45	342866
2018-01-29	27.40	27.47	27.02	27.09	410571
2018-01-30	27.12	27.13	26.84	26.87	600180
2018-01-31	26.96	27.34	26.60	27.30	926175
2018-02-01	27.33	27.49	26.61	26.68	1129383
2018-02-02	26.45	27.10	26.26	26.88	728144
2018-02-05	26.75	26.99	25.48	25.72	1115493
2018-02-06	25.38	25.93	25.09	25.76	1073410
2018-02-07	25.66	26.13	25.66	26.02	1449372
2018-02-08	25.97	26.36	25.67	25.74	2508120
2018-02-09	25.68	26.51	25.54	26.37	1687116
2018-02-12	26.40	26.49	24.93	25.51	1245043
2018-02-13	25.40	25.63	24.78	25.50	1790881
2018-02-14	25.32	25.51	25.05	25.15	1172746
2018-02-15	25.23	25.82	25.23	25.66	1789622
2018-02-16	25.73	26.08	25.73	25.92	1534053
2018-02-20	25.71	26.05	25.69	25.77	788078
2018-02-21	25.78	25.97	25.53	25.55	839524
2018-02-22	25.68	25.97	25.57	25.66	862362
2018-02-23	25.75	26.04	25.65	26.03	911567
2018-02-26	26.10	26.12	25.83	25.93	483348
2018-02-27	25.94	26.06	25.33	25.33	957379
2018-02-28	25.42	25.53	24.96	24.96	1003313
2018-03-01	24.88	25.47	24.84	25.18	1049248
2018-03-02	25.09	25.35	24.77	25.31	943080
2018-03-05	25.22	25.87	25.22	25.80	865195
2018-03-06	25.79	25.93	25.43	25.83	691080
2018-03-07	25.75	26.18	25.69	26.05	670958
2018-03-08	26.14	26.14	25.80	26.06	627408
2018-03-09	26.21	26.34	25.87	26.33	796049
2018-03-12	26.27	26.49	26.10	26.41	695789
2018-03-13	26.48	26.57	26.19	26.28	1041507
2018-03-14	26.31	26.44	25.96	26.10	816213
2018-03-15	26.06	26.19	25.90	26.09	898768
2018-03-16	26.11	26.36	26.05	26.14	2134604
2018-03-19	26.10	26.10	25.70	26.03	741568
2018-03-20	26.06	26.18	25.71	25.90	837890
2018-03-21	25.82	25.86	25.49	25.76	866796
2018-03-22	25.64	26.29	25.59	25.61	1298885
2018-03-23	25.61	25.66	25.08	25.15	1372322
2018-03-26	25.35	25.40	24.78	25.18	850510
2018-03-27	25.23	25.44	24.55	24.83	3105428
2018-03-28	24.98	25.83	24.97	25.80	1025351
2018-03-29	25.84	25.94	25.57	25.83	935405
2018-04-02	25.76	25.86	25.34	25.61	949855
2018-04-03	25.68	26.44	25.49	26.28	1292744
2018-04-04	26.11	26.56	26.00	26.51	1177273
2018-04-05	26.58	26.68	26.20	26.57	803525
2018-04-06	26.58	27.03	26.53	26.79	1815866
2018-04-09	26.80	26.85	26.50	26.66	1230385
2018-04-10	26.78	26.78	26.52	26.71	1118094
2018-04-11	26.62	26.95	26.43	26.80	853033
2018-04-12	26.86	26.86	26.34	26.58	1386460
2018-04-13	26.59	26.66	26.41	26.61	1211474
2018-04-16	26.67	27.08	26.51	27.01	1148460
2018-04-17	27.14	27.49	27.00	27.31	830727
2018-04-18	27.32	27.44	27.15	27.23	688250
2018-04-19	27.24	27.28	26.65	27.01	969023
2018-04-20	27.02	27.09	26.71	26.80	991906
2018-04-23	26.82	26.84	26.42	26.68	589514
2018-04-24	26.67	26.92	26.42	26.83	1191198
2018-04-25	26.79	27.03	26.66	26.94	635611
2018-04-26	26.86	27.38	26.81	27.16	713802
2018-04-27	27.24	27.86	27.24	27.58	1699568
2018-04-30	27.65	27.94	27.49	27.51	995262
2018-05-01	27.51	27.83	27.46	27.68	611266
2018-05-02	27.60	27.71	27.01	27.34	1007468
2018-05-03	27.26	27.70	27.18	27.66	749904
2018-05-04	27.68	28.02	27.64	27.94	343912
2018-05-07	28.04	28.11	27.72	28.04	673346
2018-05-08	28.04	28.06	27.73	27.85	459035
2018-05-09	27.84	28.07	27.76	28.00	504622
2018-05-10	28.12	28.26	28.01	28.08	648134
2018-05-11	28.14	28.30	27.78	27.81	843923
2018-05-14	27.83	27.97	27.61	27.70	957669
2018-05-15	27.54	27.62	26.84	27.00	944574
2018-05-16	27.05	27.10	26.66	26.76	567627
2018-05-17	26.79	27.03	26.55	26.61	806440
2018-05-18	26.69	26.80	26.45	26.66	611871
2018-05-21	26.83	27.15	26.59	27.01	494095
2018-05-22	26.97	27.36	26.93	27.24	506487
2018-05-23	27.33	27.81	27.12	27.65	544077
2018-05-24	27.69	27.69	27.36	27.50	372126
2018-05-25	27.56	27.79	27.34	27.78	464360
2018-05-29	27.68	27.83	27.47	27.55	925240
2018-05-30	27.58	28.13	27.56	28.02	1108250
2018-05-31	27.98	28.07	27.76	27.90	1451337
2018-06-01	27.88	28.03	27.17	27.19	1708584
2018-06-04	27.29	27.45	27.16	27.37	1235233
2018-06-05	27.40	27.82	27.27	27.58	1096674
2018-06-06	27.58	27.67	27.51	27.59	523309
2018-06-07	27.60	27.74	27.34	27.64	701085
2018-06-08	27.65	27.88	27.65	27.76	512512
2018-06-11	27.75	27.79	27.41	27.57	536501
2018-06-12	27.55	27.84	27.52	27.75	556650
2018-06-13	27.80	27.85	27.09	27.15	615842
2018-06-14	27.27	27.52	27.25	27.39	583244
2018-06-15	27.44	27.72	27.36	27.43	964625
2018-06-18	27.36	27.57	27.29	27.48	384678
2018-06-19	27.39	27.71	27.39	27.60	862447
2018-06-20	27.73	28.22	27.68	28.12	696733
2018-06-21	28.12	28.25	27.88	28.04	1522249
2018-06-22	28.11	28.53	27.98	28.52	779170
2018-06-25	28.55	28.59	28.20	28.50	564469
2018-06-26	28.50	28.72	28.29	28.64	1040604
2018-06-27	28.70	28.86	28.47	28.25	1017709
2018-06-28	28.22	28.92	28.22	28.85	929698
2018-06-29	28.74	29.19	28.62	28.99	960756
2018-07-02	29.12	29.12	28.31	28.83	739519
2018-07-03	28.84	29.30	28.58	29.06	493608
2018-07-05	29.09	29.58	28.97	29.57	766608
2018-07-06	29.64	30.16	29.62	29.90	994552
2018-07-09	29.94	30.00	29.67	29.85	575607
2018-07-10	29.93	30.02	29.71	29.87	579762
2018-07-11	29.80	29.96	29.70	29.84	533271
2018-07-12	29.85	29.96	29.59	29.89	506853
2018-07-13	29.95	30.00	29.58	29.58	354403
2018-07-16	29.50	29.50	29.20	29.34	515795
2018-07-17	29.42	29.46	28.94	28.99	430478
2018-07-18	28.96	29.02	28.64	28.83	237725
2018-07-19	28.77	29.43	28.72	29.36	383775
2018-07-20	29.35	29.49	29.14	29.18	1156829
2018-07-23	29.13	29.17	28.92	29.12	413989
2018-07-24	29.21	29.21	29.01	29.09	371045
2018-07-25	29.04	29.22	28.97	29.19	396340
2018-07-26	29.25	29.40	29.04	29.05	625969
2018-07-27	29.61	30.21	28.96	29.89	1507435
2018-07-30	29.85	29.96	29.47	29.49	947216
2018-07-31	29.43	29.98	29.34	29.74	1125374
2018-08-01	29.68	30.08	29.46	30.04	821333
2018-08-02	29.95	30.17	29.75	29.76	530312
2018-08-03	29.76	30.14	29.71	30.13	583302
2018-08-06	30.22	30.71	30.17	30.52	818399
2018-08-07	30.78	30.78	30.53	30.69	845344
2018-08-08	30.71	30.73	30.44	30.58	321434
2018-08-09	30.59	30.63	30.37	30.39	223458
2018-08-10	30.34	30.42	29.94	29.94	382599
2018-08-13	29.96	29.97	29.70	29.76	550246
2018-08-14	29.82	30.31	29.80	29.98	561224
2018-08-15	29.91	30.30	29.91	30.21	644039
2018-08-16	30.15	30.41	30.13	30.30	612956
2018-08-17	30.32	30.63	30.27	30.57	653645
2018-08-20	30.61	30.83	30.53	30.56	464308
2018-08-21	30.47	30.53	30.30	30.34	411573
2018-08-22	30.25	30.40	30.19	30.24	472991
2018-08-23	30.22	30.56	30.08	30.24	710679
2018-08-24	30.15	30.44	30.15	30.38	442381
2018-08-27	30.43	30.51	30.15	30.36	535568
2018-08-28	30.36	30.95	30.34	30.94	728179
2018-08-29	31.01	31.01	30.63	30.63	669935
2018-08-30	30.68	30.68	30.42	30.54	376211
2018-08-31	30.58	30.79	30.41	30.78	537942
2018-09-04	30.72	30.87	30.05	30.11	685596
2018-09-05	30.07	30.59	30.05	30.42	648075
2018-09-06	30.50	30.78	30.44	30.69	725569
2018-09-07	30.59	30.70	30.34	30.39	456671
2018-09-10	30.56	30.66	30.39	30.41	592604
2018-09-11	30.32	30.58	30.25	30.44	349017
2018-09-12	30.47	30.61	30.32	30.42	422203
2018-09-13	30.61	30.61	30.33	30.40	351294
2018-09-14	30.30	30.47	29.93	30.43	524202
2018-09-17	30.42	30.59	30.33	30.49	528638
2018-09-18	30.51	30.59	30.17	30.53	670102
2018-09-19	30.55	30.55	29.68	29.73	805679
2018-09-20	29.71	30.18	29.64	30.12	491013
2018-09-21	30.11	30.44	30.04	30.17	727021
2018-09-24	30.13	30.14	29.48	29.57	413514
2018-09-25	29.62	29.70	29.31	29.37	372428
2018-09-26	29.39	29.53	28.86	28.62	638930
2018-09-27	28.79	29.10	28.63	28.90	654430
2018-09-28	29.05	29.84	28.81	29.83	808287
2018-10-01	29.86	29.99	29.60	29.63	733481
2018-10-02	29.60	29.73	29.31	29.34	405518
2018-10-03	29.31	29.53	28.98	29.05	677840
2018-10-04	28.87	29.05	28.65	28.69	432871
2018-10-05	28.74	29.06	28.67	28.85	338843
2018-10-08	28.84	29.20	28.80	29.06	1538079
2018-10-09	29.11	29.20	28.77	28.85	892035
2018-10-10	28.70	28.96	28.52	28.54	818288
2018-10-11	28.54	28.58	27.34	27.39	939798
2018-10-12	27.57	27.73	27.22	27.40	619375
2018-10-15	27.44	28.20	27.44	27.50	2324880
2018-10-16	27.58	28.22	27.40	28.15	546995
2018-10-17	28.15	28.34	27.81	28.02	365414
2018-10-18	28.01	28.36	28.01	28.11	574727
2018-10-19	28.15	28.39	28.15	28.26	368897
2018-10-22	28.28	28.47	27.81	27.91	415392
2018-10-23	27.74	28.22	27.58	28.08	427584
2018-10-24	28.06	28.76	28.02	28.39	634524
2018-10-25	28.45	28.74	28.19	28.45	483362
2018-10-26	28.20	28.31	26.58	26.61	1110070
2018-10-29	26.63	27.07	25.93	26.18	875464
2018-10-30	26.03	26.46	25.62	25.92	1143388
2018-10-31	25.95	26.25	25.55	25.84	1023915
2018-11-01	25.91	26.02	25.65	25.86	694927
2018-11-02	25.88	26.21	25.51	26.18	1405513
2018-11-05	26.27	26.61	26.14	26.34	879233
2018-11-06	26.40	26.69	26.33	26.37	753653
2018-11-07	26.56	26.68	26.24	26.58	838795
2018-11-08	26.54	26.78	26.19	26.27	494882
2018-11-09	26.20	26.34	25.95	26.18	570967
2018-11-12	26.18	26.36	25.95	26.05	452764
2018-11-13	26.08	26.30	25.78	25.82	773742
2018-11-14	25.97	26.11	25.09	25.12	1437465
2018-11-15	24.98	25.18	24.60	24.73	1810827
2018-11-16	24.67	24.80	24.48	24.71	1396309
2018-11-19	24.70	25.20	24.54	24.72	1851238
2018-11-20	24.64	24.83	24.24	24.34	1594211
2018-11-21	24.29	25.14	24.28	24.67	1287603
2018-11-23	24.57	24.67	24.19	24.40	1306820
2018-11-26	24.61	24.74	24.33	24.66	851978
2018-11-27	24.66	24.67	24.20	24.34	520281
2018-11-28	24.34	24.62	24.23	24.58	746179
2018-11-29	24.60	24.79	24.21	24.54	713639
2018-11-30	24.42	24.54	24.14	24.47	1234429
2018-12-03	24.62	24.79	24.49	24.78	948829
2018-12-04	24.74	24.85	24.09	24.16	1118639
2018-12-06	23.97	24.46	23.54	24.43	874464
2018-12-07	24.40	24.66	24.27	24.40	1041059
2018-12-10	24.40	24.56	24.14	24.16	1638459
2018-12-11	24.35	24.57	24.02	24.03	786421
2018-12-12	24.14	24.36	23.61	23.64	576031
2018-12-13	23.63	23.71	22.60	22.68	1406548
2018-12-14	22.62	22.73	22.36	22.41	958480
2018-12-17	22.42	22.56	21.57	21.63	806022
2018-12-18	21.86	21.97	21.66	21.81	1494378
2018-12-19	21.97	22.18	21.67	21.69	1270818
2018-12-20	21.69	21.81	21.41	21.54	1573656
2018-12-21	21.53	21.81	21.36	21.42	2366144
2018-12-24	21.30	21.32	20.32	20.34	360929
2018-12-26	20.39	21.18	20.04	21.16	897511
2018-12-27	20.99	21.01	20.29	20.74	923700
2018-12-28	20.87	21.03	20.68	20.96	865367
2018-12-31	21.05	21.05	20.53	21.03	762552
2019-01-02	20.79	21.08	20.49	21.04	1233465
2019-01-03	21.07	21.73	20.97	21.44	878246
2019-01-04	21.80	22.36	21.65	22.23	1988530
2019-01-07	22.27	22.76	22.27	22.62	816630
2019-01-08	22.77	23.07	22.58	22.99	841148
2019-01-09	23.28	23.28	22.91	23.05	794130
2019-01-10	23.02	23.52	22.97	23.40	713930
2019-01-11	23.39	23.64	23.32	23.64	574776
2019-01-14	23.47	23.54	22.98	23.04	577944
2019-01-15	23.03	23.30	22.92	23.19	416013
2019-01-16	23.06	23.43	23.06	23.27	520997
2019-01-17	23.16	23.54	23.16	23.34	803727
2019-01-18	23.34	23.69	23.24	23.47	1028242
2019-01-22	23.47	23.68	23.39	23.63	896456
2019-01-23	23.62	23.85	23.51	23.62	655582
2019-01-24	23.59	23.97	23.57	23.75	562820
2019-01-25	23.82	24.24	23.77	24.13	1097158
2019-01-28	23.98	24.28	23.85	24.15	467300
2019-01-29	24.12	24.40	24.08	24.37	571541
2019-01-30	24.45	24.80	24.33	24.59	724767
2019-01-31	24.52	24.80	24.35	24.69	820928
2019-02-01	24.69	24.72	24.22	24.49	805238
2019-02-04	24.45	25.04	24.38	25.02	816317
2019-02-05	25.02	25.20	24.84	25.16	614203
2019-02-06	25.12	25.20	24.87	25.03	408821
2019-02-07	24.93	25.49	24.90	25.40	857236
2019-02-08	25.31	25.77	25.02	25.47	876892
2019-02-11	25.53	26.01	25.47	25.89	848350
2019-02-12	26.00	26.11	25.67	25.70	660892
2019-02-13	25.61	25.82	25.20	25.49	695750
2019-02-14	25.47	25.98	25.33	25.85	795229
2019-02-15	25.93	26.21	25.80	26.16	707401
2019-02-19	26.06	26.23	25.57	26.00	1008820
2019-02-20	25.95	26.23	25.79	26.15	535910
2019-02-21	26.13	26.19	25.96	26.07	323347
2019-02-22	26.11	26.45	25.98	26.29	448895
2019-02-25	26.37	26.37	26.05	26.18	445884
2019-02-26	26.31	26.31	25.93	25.94	550954
2019-02-27	25.80	26.17	25.80	26.05	719533
2019-02-28	26.07	26.39	25.94	25.99	2024719
2019-03-01	25.99	26.07	25.42	25.81	752005
2019-03-04	25.88	26.07	25.51	25.70	789347
2019-03-05	25.68	26.01	25.66	25.90	1033725
2019-03-06	25.98	26.04	25.81	25.93	403985
2019-03-07	25.94	26.33	25.84	26.09	790997
2019-03-08	26.04	26.15	25.98	26.13	487299
2019-03-11	26.26	26.50	26.12	26.50	472803
2019-03-12	26.52	26.80	26.46	26.75	575334
2019-03-13	26.79	27.10	26.79	26.96	811831
2019-03-14	26.99	27.09	26.88	27.05	666930
2019-03-15	27.02	27.13	26.91	27.00	1158154
2019-03-18	27.00	27.22	26.63	26.84	912154
2019-03-19	26.87	27.01	26.70	26.86	528883
2019-03-20	26.81	27.30	26.64	27.12	499320
2019-03-21	27.05	27.67	26.91	27.51	463966
2019-03-22	27.52	27.66	27.12	27.14	401917
2019-03-25	27.11	27.33	26.79	27.08	720921
2019-03-26	27.19	27.39	27.01	27.39	527634
2019-03-27	27.31	27.62	27.23	27.30	588806
2019-03-28	27.33	27.74	27.25	27.70	475746
2019-03-29	27.71	27.85	27.21	27.30	1012192
2019-04-01	27.37	27.52	26.94	27.32	743469
2019-04-02	27.35	27.49	26.92	27.31	824146
2019-04-03	27.33	27.49	27.15	27.37	556475
2019-04-04	27.42	27.47	27.17	27.31	638042
2019-04-05	27.29	27.59	27.17	27.57	694289
2019-04-08	27.56	27.56	27.23	27.43	494495
2019-04-09	27.32	27.38	27.06	27.15	361746
2019-04-10	27.18	27.68	27.17	27.63	569332
2019-04-11	27.71	27.93	27.53	27.70	625098
2019-04-12	27.71	28.08	27.59	28.08	452137
2019-04-15	28.13	28.17	27.92	27.98	437880
2019-04-16	28.02	28.09	27.17	27.25	608804
2019-04-17	27.29	27.37	27.05	27.05	533018
2019-04-18	27.11	27.44	27.07	27.29	525128
2019-04-22	27.21	27.25	26.89	27.13	493380
2019-04-23	26.92	27.70	26.76	27.50	800210
2019-04-24	27.50	27.86	27.45	27.67	489711
2019-04-25	27.56	27.90	27.52	27.71	402077
2019-04-26	27.83	27.97	27.73	27.89	761045
2019-04-29	27.93	28.00	27.60	27.60	428029
2019-04-30	27.66	28.02	27.55	27.88	524898
2019-05-01	27.91	28.68	27.85	27.85	643301
2019-05-02	27.88	28.30	27.60	27.68	526602
2019-05-03	27.74	28.20	27.73	28.08	580889
2019-05-06	27.89	28.29	27.89	28.15	486518
2019-05-07	27.99	28.25	27.47	27.66	422758
2019-05-08	27.71	27.97	27.51	27.53	373897
2019-05-09	27.42	27.73	27.31	27.60	675782
2019-05-10	27.51	28.06	27.42	27.98	639421
2019-05-13	27.70	28.06	27.70	27.98	565813
2019-05-14	28.00	28.26	27.85	28.01	514088
2019-05-15	27.99	28.38	27.88	28.21	317935
2019-05-16	28.20	28.50	28.20	28.31	660341
2019-05-17	28.20	28.27	27.96	28.12	466354
2019-05-20	28.03	28.20	27.64	27.83	1371043
2019-05-21	27.88	28.41	27.88	28.27	566642
2019-05-22	28.29	28.33	28.09	28.21	407324
2019-05-23	28.08	28.21	27.89	28.09	466016
2019-05-24	28.24	28.46	28.09	28.14	324191
2019-05-28	28.24	28.41	27.88	27.88	482154
2019-05-29	27.76	28.00	27.52	27.63	527427
2019-05-30	27.64	27.95	27.50	27.55	621656
2019-05-31	27.39	27.95	27.19	27.84	527892
2019-06-03	27.88	28.10	27.69	27.99	710938
2019-06-04	28.08	28.20	27.55	27.93	564481
2019-06-05	27.99	28.60	27.91	28.52	635844
2019-06-06	28.59	29.02	28.45	28.89	559889
2019-06-07	29.03	29.18	28.89	28.94	467192
2019-06-10	29.16	29.23	28.55	28.58	626916
2019-06-11	28.63	28.88	28.49	28.82	1411584
2019-06-12	28.85	29.24	28.71	29.00	742317
2019-06-13	29.07	29.35	29.06	29.11	578758
2019-06-14	29.00	29.24	28.55	28.55	883795
2019-06-17	28.67	29.10	28.58	28.93	850150
2019-06-18	29.04	29.31	28.40	28.59	930561
2019-06-19	28.53	29.02	28.41	28.91	748320
2019-06-20	29.08	29.17	28.85	28.97	779015
2019-06-21	28.79	28.79	28.23	28.33	1560918
2019-06-24	28.43	28.45	27.98	28.03	717459
2019-06-25	28.10	28.25	27.43	27.44	707115
2019-06-26	27.40	27.41	26.19	26.03	1344969
2019-06-27	26.20	26.53	26.20	26.47	1337228
2019-06-28	26.51	26.91	26.29	26.37	2829542
2019-07-01	26.67	26.67	26.05	26.53	1149989
2019-07-02	26.57	27.23	26.57	27.15	706885
2019-07-03	27.17	27.66	27.17	27.55	407206
2019-07-05	27.37	27.61	27.02	27.50	427719
2019-07-08	27.45	27.81	27.38	27.58	733204
2019-07-09	27.53	27.70	27.44	27.70	726572
2019-07-10	27.79	27.93	27.60	27.76	1589682
2019-07-11	27.71	27.83	27.22	27.37	913258
2019-07-12	27.40	27.50	27.20	27.30	513827
2019-07-15	27.40	27.47	27.00	27.02	575505
2019-07-16	26.99	27.09	26.69	26.80	1114067
2019-07-17	26.82	26.99	26.39	26.68	909983
2019-07-18	26.70	27.21	26.49	27.20	919355
2019-07-19	27.21	27.31	26.64	26.67	706910
2019-07-22	26.72	26.72	26.36	26.39	438012
2019-07-23	26.37	26.77	26.27	26.68	382790
2019-07-24	26.67	27.09	26.59	27.01	486236
2019-07-25	27.02	27.11	26.61	26.78	358818
2019-07-26	26.77	26.95	26.69	26.92	542365
2019-07-29	27.03	27.31	26.94	27.00	966577
2019-07-30	27.21	28.76	27.16	28.59	2171591
2019-07-31	28.60	28.75	27.64	27.92	1031998
2019-08-01	27.97	28.10	27.64	27.73	698433
2019-08-02	27.70	27.99	27.55	27.79	523470
2019-08-05	27.56	27.56	26.84	27.20	725007
2019-08-06	27.17	27.50	26.95	27.14	596714
2019-08-07	27.05	28.32	26.93	28.25	1091555
2019-08-08	28.22	28.95	28.15	28.85	1041740
2019-08-09	28.77	28.92	28.49	28.72	735051
2019-08-12	28.63	28.79	28.55	28.61	524334
2019-08-13	28.54	28.73	28.28	28.32	796011
2019-08-14	28.10	28.56	27.95	28.28	782029
2019-08-15	28.31	28.53	28.24	28.38	507986
2019-08-16	28.38	28.87	28.36	28.84	755630
2019-08-19	29.04	29.12	28.96	28.99	362954
2019-08-20	29.07	29.07	28.58	28.81	1082606
2019-08-21	28.95	29.23	28.71	28.84	925884
2019-08-22	28.96	29.18	28.82	29.14	398697
2019-08-23	29.03	29.26	28.69	28.77	705290
2019-08-26	28.98	28.98	28.51	28.77	637865
2019-08-27	28.97	29.25	28.55	28.56	551729
2019-08-28	28.51	28.69	28.37	28.38	288529
2019-08-29	28.54	28.88	28.52	28.86	293313
2019-08-30	28.88	29.05	28.78	28.89	545072
2019-09-03	28.79	29.33	28.74	29.09	407554
2019-09-04	29.22	29.43	29.02	29.10	519509
2019-09-05	29.05	29.78	28.73	29.50	1626310
2019-09-06	29.56	29.56	29.07	29.23	686231
2019-09-09	29.25	29.45	28.83	29.38	614701
2019-09-10	29.28	29.77	29.07	29.76	790079
2019-09-11	29.78	29.85	29.57	29.80	536415
2019-09-12	29.95	29.99	29.55	29.55	463539
2019-09-13	29.54	29.77	28.89	28.94	549422
2019-09-16	28.97	29.22	28.90	29.17	468829
2019-09-17	29.15	29.28	28.97	29.20	453339
2019-09-18	29.25	29.25	28.82	28.98	440276
2019-09-19	29.19	29.30	29.01	29.01	468324
2019-09-20	29.09	29.38	28.92	29.03	967605
2019-09-23	29.00	29.32	28.97	29.14	472304
2019-09-24	29.19	29.35	29.02	29.29	533290
2019-09-25	29.27	29.64	29.27	29.54	444980
2019-09-26	29.67	30.12	29.67	29.84	461871
2019-09-27	29.94	30.01	29.52	29.64	387501
2019-09-30	29.63	29.92	29.62	29.78	499844
2019-10-01	29.78	29.90	29.18	29.34	653297
2019-10-02	29.32	29.32	28.91	29.11	545379
2019-10-03	29.07	29.60	29.00	29.42	711164
2019-10-04	29.52	29.66	29.33	29.66	541349
2019-10-07	29.62	29.68	29.37	29.42	335295
2019-10-08	28.90	29.37	28.71	28.83	745221
2019-10-09	29.01	29.04	28.65	28.88	668885
2019-10-10	28.91	29.00	28.73	28.92	414156
2019-10-11	29.04	29.32	28.98	29.10	273567
2019-10-14	29.13	29.13	28.74	28.97	236166
2019-10-15	28.98	29.09	28.72	28.85	531646
2019-10-16	28.82	29.13	28.65	29.12	225166
2019-10-17	29.17	29.58	29.11	29.55	520952
2019-10-18	29.51	29.73	29.42	29.71	432994
2019-10-21	29.73	29.90	29.68	29.86	304655
2019-10-22	29.87	30.01	29.74	29.96	312158
2019-10-23	30.08	30.16	29.84	30.03	364607
2019-10-24	30.13	30.24	29.99	30.13	439236
2019-10-25	30.13	30.23	29.92	30.02	240560
2019-10-28	30.06	30.15	29.78	29.87	342217
2019-10-29	29.75	30.16	29.23	29.26	1015714
2019-10-30	29.28	29.98	29.28	29.78	1129019
2019-10-31	29.84	30.11	29.22	29.64	1422052
2019-11-01	29.78	30.03	29.60	29.86	755933
2019-11-04	29.91	30.28	29.87	30.12	800628
2019-11-05	30.07	30.19	29.77	29.87	748415
2019-11-06	29.98	30.00	29.40	29.50	849737
2019-11-07	29.53	29.66	29.10	29.17	655609
2019-11-08	29.10	29.45	29.09	29.25	460006
2019-11-11	29.21	29.43	28.96	29.17	458389
2019-11-12	29.17	29.42	28.90	28.91	700430
2019-11-13	28.93	29.06	28.89	28.98	548503
2019-11-14	29.07	29.26	28.93	29.24	630690
2019-11-15	29.33	29.42	29.00	29.15	881280
2019-11-18	29.22	29.37	29.12	29.22	650342
2019-11-19	29.34	29.45	29.17	29.31	919314
2019-11-20	29.27	29.35	28.79	28.88	767406
2019-11-21	28.86	28.92	28.40	28.40	665240
2019-11-22	28.46	28.60	28.15	28.55	502637
2019-11-25	28.53	28.77	28.43	28.62	860611
2019-11-26	28.65	29.05	28.65	28.95	561805
2019-11-27	28.93	29.45	28.82	29.45	407219
2019-11-29	29.38	29.57	29.16	29.18	242287
2019-12-02	29.14	29.23	28.70	28.74	599860
2019-12-03	28.66	29.01	28.57	28.96	353344
2019-12-04	28.93	29.35	28.93	29.00	557893
2019-12-05	28.94	29.04	28.80	29.01	402633
2019-12-06	29.09	29.43	29.09	29.13	414774
2019-12-09	29.11	29.28	29.02	29.14	490842
2019-12-10	29.17	29.28	28.98	29.07	299679
2019-12-11	29.05	29.06	28.28	28.29	502071
2019-12-12	28.54	28.63	28.01	28.11	563691
2019-12-13	28.10	28.24	27.62	27.93	541545
2019-12-16	28.00	28.34	27.80	28.31	657285
2019-12-17	28.45	28.51	28.13	28.31	898853
2019-12-18	28.32	28.87	28.24	28.84	676616
2019-12-19	28.83	28.91	28.70	28.82	412782
2019-12-20	29.13	29.65	28.98	29.51	2348377
2019-12-23	29.52	29.57	28.97	29.08	625551
2019-12-24	29.08	29.31	29.05	29.09	136169
2019-12-26	29.24	29.35	29.10	29.24	206582
2019-12-27	29.41	29.42	29.19	29.40	336230
2019-12-30	29.05	29.39	28.95	29.39	562963
2019-12-31	29.47	29.68	29.36	29.38	595176
2020-01-02	29.50	29.52	28.76	28.97	417145
2020-01-03	28.84	29.50	28.73	29.48	471300
2020-01-06	29.31	29.69	29.22	29.66	900539
2020-01-07	29.53	29.53	28.98	29.17	565028
2020-01-08	29.16	29.33	29.06	29.21	415128
2020-01-09	29.21	29.37	29.08	29.14	346012
2020-01-10	29.14	29.34	29.02	29.33	292062
2020-01-13	29.37	29.71	29.36	29.64	443227
2020-01-14	29.59	29.60	29.41	29.59	323162
2020-01-15	29.71	30.03	29.71	29.81	410471
2020-01-16	29.90	30.17	29.80	30.06	334626
2020-01-17	30.04	30.15	29.94	29.99	357458
2020-01-21	29.98	30.18	29.94	30.08	361985
2020-01-22	30.08	30.31	29.85	30.02	632120
2020-01-23	29.92	30.19	29.81	30.04	414353
2020-01-24	30.04	30.20	29.77	29.98	339668
2020-01-27	29.77	30.11	29.67	29.99	491297
2020-01-28	30.00	30.21	29.94	30.11	341323
2020-01-29	30.12	30.19	29.94	30.06	228137
2020-01-30	29.92	30.21	29.92	30.12	297741
2020-01-31	30.07	30.07	29.70	29.77	748714
2020-02-03	30.19	30.56	30.01	30.23	729866
2020-02-04	30.34	30.52	30.21	30.29	447512
2020-02-05	30.37	30.51	30.20	30.35	436368
2020-02-06	30.48	30.57	30.21	30.30	386220
2020-02-07	30.08	30.24	29.38	29.48	915402
2020-02-10	29.57	29.57	29.33	29.56	574870
2020-02-11	29.66	29.91	29.45	29.62	443558
2020-02-12	29.73	29.94	29.57	29.64	670783
2020-02-13	29.60	29.86	29.43	29.60	854622
2020-02-14	29.65	30.24	29.52	30.20	1100432
2020-02-18	30.22	30.27	29.79	29.81	758215
2020-02-19	29.84	29.84	29.52	29.57	519414
2020-02-20	29.59	29.83	29.40	29.73	324657
2020-02-21	29.72	29.86	29.60	29.63	388434
2020-02-24	29.29	29.72	29.22	29.60	472822
2020-02-25	29.66	29.67	28.76	28.94	594402
2020-02-26	29.07	29.28	28.44	28.46	601064
2020-02-27	28.10	28.10	26.51	26.51	479855
2020-02-28	25.93	26.16	24.73	25.34	984278
2020-03-02	25.44	26.59	24.98	26.58	837132
2020-03-03	26.58	27.52	26.31	26.99	970537
2020-03-04	27.38	28.54	27.38	28.44	934002
2020-03-05	27.86	28.42	27.78	28.38	787554
2020-03-06	27.68	28.19	27.16	28.00	795379
2020-03-09	26.27	26.57	25.63	25.71	1106064
2020-03-10	26.31	26.55	24.71	26.00	1198266
2020-03-11	25.38	25.80	23.85	24.07	737312
2020-03-12	22.62	23.82	20.00	22.07	1346867
2020-03-13	23.14	24.15	21.63	24.02	1070674
2020-03-16	20.95	21.22	20.08	20.39	711990
2020-03-17	20.77	21.53	18.84	21.49	1375875
2020-03-18	20.30	21.10	16.58	17.24	1285706
2020-03-19	17.00	17.88	15.82	17.38	1263161
2020-03-20	17.39	17.91	15.23	16.49	1215547
2020-03-23	16.58	18.74	15.95	17.41	2499966
2020-03-24	18.38	19.19	17.41	18.96	1973054
2020-03-25	18.92	21.73	17.86	21.28	1899312
2020-03-26	21.50	23.95	21.02	23.59	1676528
2020-03-27	22.41	23.75	21.91	22.34	1220648
2020-03-30	22.32	22.62	21.66	22.41	1232503
2020-03-31	22.33	22.56	20.80	22.13	1541803
2020-04-01	20.95	21.07	19.37	19.77	853872
2020-04-02	19.48	20.14	19.26	19.82	737335
2020-04-03	19.58	20.63	19.33	20.60	1254233
2020-04-06	22.18	22.76	21.44	22.34	2080047
2020-04-07	23.46	24.46	22.67	23.67	871504
2020-04-08	23.92	24.19	22.78	23.89	945292
2020-04-09	24.58	26.25	24.44	26.22	1318655
2020-04-13	26.02	26.02	24.83	25.48	1187121
2020-04-14	26.15	26.69	25.56	26.51	1133110
2020-04-15	25.38	26.32	24.91	25.81	921211
2020-04-16	25.83	26.19	25.21	25.74	2015772
2020-04-17	26.62	26.67	25.65	26.01	1093471
2020-04-20	25.47	25.85	25.06	25.34	1013795
2020-04-21	24.47	25.84	24.41	25.48	1117666
2020-04-22	26.07	26.10	25.09	25.44	599328
2020-04-23	25.52	26.38	25.29	25.97	636571
2020-04-24	26.17	26.21	25.77	26.03	459679
2020-04-27	26.27	26.59	26.08	26.10	540104
2020-04-28	26.64	26.91	26.00	26.26	923757
2020-04-29	26.86	27.02	26.43	26.73	664493
2020-04-30	26.25	26.79	25.46	26.42	1117760
2020-05-01	26.05	26.05	24.40	25.03	1237794
2020-05-04	25.18	25.23	24.41	24.54	726243
2020-05-05	24.87	25.33	24.58	24.86	720170
2020-05-06	24.96	25.26	24.67	24.74	547575
2020-05-07	24.99	25.32	24.51	24.79	846866
2020-05-08	24.95	25.76	24.95	25.63	624835
2020-05-11	25.34	25.71	24.66	25.38	800042
2020-05-12	25.79	25.84	23.61	23.64	818563
2020-05-13	23.34	23.34	22.25	22.33	839521
2020-05-14	21.89	22.39	20.93	22.15	985043
2020-05-15	22.04	22.51	21.38	21.72	2619547
2020-05-18	22.50	23.49	22.50	23.22	1112869
2020-05-19	23.13	23.18	22.45	22.48	611839
2020-05-20	22.90	23.59	22.58	23.54	698737
2020-05-21	23.42	23.87	23.33	23.44	649051
2020-05-22	23.42	23.75	23.13	23.34	397644
2020-05-26	24.26	25.05	24.17	24.89	488446
2020-05-27	25.63	25.82	24.67	25.46	567620
2020-05-28	25.50	25.56	24.89	25.21	1336796
2020-05-29	24.85	25.14	24.44	24.97	757560
2020-06-01	24.97	25.78	24.62	25.61	573729
2020-06-02	25.70	26.43	25.50	26.01	722241
2020-06-03	26.47	27.39	26.44	27.01	799023
2020-06-04	26.78	26.78	26.01	26.60	640640
2020-06-05	27.89	28.50	26.61	26.78	973810
2020-06-08	27.24	27.74	26.88	27.66	901539
2020-06-09	27.12	27.63	26.64	27.35	1152079
2020-06-10	27.20	27.20	26.20	26.22	698013
2020-06-11	24.92	25.15	24.60	24.80	1058978
2020-06-12	25.89	25.89	24.82	25.77	1223844
2020-06-15	24.78	26.24	24.65	26.01	865192
2020-06-16	27.13	27.65	26.85	27.25	904516
2020-06-17	27.32	27.32	26.31	26.44	948821
2020-06-18	26.04	26.23	25.65	25.73	616895
2020-06-19	26.12	26.24	25.24	25.36	2055242
2020-06-22	25.14	25.60	24.68	25.56	522293
2020-06-23	25.89	26.06	25.15	25.38	440110
2020-06-24	24.93	25.27	24.27	24.73	757613
2020-06-25	24.50	25.42	24.50	25.38	788331
2020-06-26	25.23	25.40	24.56	24.39	1168565
2020-06-29	24.67	25.24	24.31	25.18	859460
2020-06-30	25.09	25.92	25.03	25.34	1059166
2020-07-01	25.36	25.82	25.15	25.27	561462
2020-07-02	26.28	26.78	25.76	26.03	867871
2020-07-06	26.65	26.79	26.03	26.05	580663
2020-07-07	25.64	25.64	24.87	24.89	530339
2020-07-08	24.82	25.36	24.72	25.03	701576
2020-07-09	25.16	25.16	24.50	24.75	535475
2020-07-10	24.85	25.28	24.85	25.26	484653
2020-07-13	25.40	25.60	24.90	25.02	500056
2020-07-14	25.10	25.76	25.10	25.44	380708
2020-07-15	25.91	25.91	25.43	25.50	375458
2020-07-16	25.30	25.41	24.92	25.02	389595
2020-07-17	25.03	25.40	24.92	25.31	230503
2020-07-20	25.21	25.21	24.37	24.55	243689
2020-07-21	24.72	25.73	24.60	25.26	494446
2020-07-22	25.01	25.81	24.93	25.81	402133
2020-07-23	25.67	25.81	25.23	25.57	362871
2020-07-24	25.53	25.65	24.95	25.06	236976
2020-07-27	24.94	25.15	24.41	25.11	399281
2020-07-28	25.07	26.09	24.97	25.98	409124
2020-07-29	26.19	26.66	25.77	26.65	641082
2020-07-30	26.08	26.53	25.85	26.35	741282
2020-07-31	25.55	26.49	25.11	26.48	939234
2020-08-03	26.43	26.68	25.88	26.65	518176
2020-08-04	26.48	27.30	26.46	27.18	681548
2020-08-05	27.34	27.41	26.84	27.12	363453
2020-08-06	26.99	27.20	26.79	27.08	514365
2020-08-07	26.93	27.62	26.80	27.49	293594
2020-08-10	27.56	27.70	26.99	27.18	529951
2020-08-11	27.43	27.52	25.91	26.07	1471952
2020-08-12	26.30	26.63	26.00	26.20	560609
2020-08-13	25.47	25.88	25.06	25.25	1213511
2020-08-14	25.14	25.74	25.09	25.41	670645
2020-08-17	25.37	25.78	25.12	25.73	363687
2020-08-18	25.71	25.71	25.05	25.21	648028
2020-08-19	25.21	25.31	24.73	24.83	692801
2020-08-20	24.59	25.29	24.59	24.91	280908
2020-08-21	24.86	25.01	24.57	24.91	310799
2020-08-24	24.94	25.34	24.71	25.28	277037
2020-08-25	25.45	25.57	24.96	25.12	566034
2020-08-26	25.21	25.46	24.75	24.92	743425
2020-08-27	24.92	25.36	24.92	25.22	312442
2020-08-28	25.40	25.40	24.75	25.06	442563
2020-08-31	24.88	25.08	24.57	24.64	605059
2020-09-01	24.58	24.78	24.20	24.24	575246
2020-09-02	24.18	24.76	23.87	24.75	622967
2020-09-03	24.77	25.60	24.44	24.53	660362
2020-09-04	24.57	24.91	23.83	24.17	358052
2020-09-08	23.99	24.04	23.38	23.43	621546
2020-09-09	23.59	23.94	23.27	23.47	544863
2020-09-10	23.44	23.61	22.95	23.08	770052
2020-09-11	23.17	23.35	22.89	23.26	637118
2020-09-14	23.52	23.96	23.48	23.85	612730
2020-09-15	23.99	24.72	23.98	24.50	784435
2020-09-16	24.56	24.73	24.29	24.38	717614
2020-09-17	24.15	24.59	23.92	23.98	584071
2020-09-18	23.84	24.06	23.46	23.52	1784442
2020-09-21	22.96	23.00	22.20	22.34	914872
2020-09-22	22.40	22.78	22.37	22.72	591645
2020-09-23	22.59	22.85	22.07	22.07	562455
2020-09-24	22.13	22.39	21.94	22.21	485957
2020-09-25	22.05	22.85	21.95	22.73	576527
2020-09-28	23.13	23.99	23.02	23.54	969487
2020-09-29	23.45	23.51	22.77	23.44	683975
2020-09-30	23.70	23.98	23.43	23.72	1574036
2020-10-01	23.72	24.40	23.42	24.39	864777
2020-10-02	23.91	25.07	23.73	25.03	1229777
2020-10-05	25.22	25.33	24.70	25.17	932309
2020-10-06	25.36	25.54	24.86	25.20	1591679
2020-10-07	25.39	25.39	24.69	24.75	1209319
2020-10-08	24.89	25.54	24.87	25.53	654129
2020-10-09	25.67	25.86	25.20	25.79	1228281
2020-10-12	25.72	25.87	25.45	25.71	1128835
2020-10-13	25.51	25.78	24.74	25.05	845986
2020-10-14	25.01	25.25	24.69	24.79	721852
2020-10-15	24.52	24.93	24.37	24.72	1579605
2020-10-16	24.72	24.89	24.09	24.16	1613241
2020-10-19	24.34	24.39	23.58	23.61	1966850
2020-10-20	23.88	24.35	23.82	24.03	1234959
2020-10-21	23.83	23.93	23.53	23.68	1885009
2020-10-22	23.69	24.23	23.61	24.19	435866
2020-10-23	24.29	24.52	24.14	24.40	604738
2020-10-26	24.22	24.22	23.24	23.51	526011
2020-10-27	23.99	23.99	22.55	22.56	1672845
2020-10-28	22.18	22.43	21.85	21.93	880487
2020-10-29	21.89	22.19	21.68	21.95	703631
2020-10-30	21.86	22.43	21.69	22.43	1469046
2020-11-02	22.61	22.77	22.16	22.56	736951
2020-11-03	22.91	23.44	22.66	23.25	689935
2020-11-04	23.13	23.48	22.64	23.27	637282
2020-11-05	23.31	23.90	23.18	23.76	705339
2020-11-06	23.77	23.78	22.52	23.06	721436
2020-11-09	24.99	26.56	24.04	24.08	1042115
2020-11-10	24.10	25.11	24.06	24.78	963557
2020-11-11	24.88	24.95	24.40	24.52	741495
2020-11-12	24.31	25.11	23.92	24.61	1047854
2020-11-13	24.87	25.82	24.87	25.58	966114
2020-11-16	26.48	26.85	26.05	26.26	1066763
2020-11-17	26.01	26.99	25.96	26.87	916535
2020-11-18	26.83	27.48	26.47	26.50	1174679
2020-11-19	26.50	26.97	26.20	26.88	806291
2020-11-20	26.60	27.03	26.35	26.87	1067433
2020-11-23	27.15	27.88	27.03	27.27	1325846
2020-11-24	27.77	28.31	27.51	27.76	1081831
2020-11-25	27.82	27.82	27.11	27.32	692990
2020-11-27	27.32	27.56	26.92	27.24	210196
2020-11-30	27.03	27.24	26.62	26.63	1331652
2020-12-01	27.07	27.08	26.41	26.52	801977
2020-12-02	26.44	26.67	26.18	26.26	790325
2020-12-03	26.28	26.42	26.07	26.16	640157
2020-12-04	26.34	26.71	26.31	26.48	1119830
2020-12-07	26.43	26.43	25.87	25.92	669851
2020-12-08	25.58	25.93	25.48	25.54	1082714
2020-12-09	25.75	25.84	25.34	25.64	1285165
2020-12-10	25.71	25.81	25.35	25.68	890037
2020-12-11	25.49	25.73	25.38	25.54	567979
2020-12-14	25.77	26.12	25.57	26.12	1262578
2020-12-15	26.34	27.00	26.02	27.00	791987
2020-12-16	27.19	27.33	26.60	26.70	681403
2020-12-17	26.82	26.82	26.30	26.43	855575
2020-12-18	26.50	26.61	25.62	25.79	1641905
2020-12-21	25.31	25.65	25.11	25.60	452734
2020-12-22	25.71	25.93	25.50	25.88	491347
2020-12-23	26.04	26.20	25.45	25.51	385821
2020-12-24	25.56	26.01	25.53	26.01	246112
2020-12-28	26.04	26.30	25.87	26.25	510323
2020-12-29	26.38	26.49	25.59	25.56	674533
2020-12-30	25.62	26.00	25.52	25.68	828554
2020-12-31	25.70	26.17	25.32	26.08	490231
2021-01-04	26.10	26.11	25.36	25.37	650598
2021-01-05	25.35	25.77	25.09	25.13	698753
2021-01-06	25.19	25.42	24.95	25.27	1183029
2021-01-07	25.06	25.24	24.75	24.80	752052
2021-01-08	24.89	25.21	24.73	24.91	534560
2021-01-11	24.95	25.23	24.64	24.93	539718
2021-01-12	24.81	25.37	24.80	25.34	387964
2021-01-13	25.17	25.80	25.17	25.47	600486
2021-01-14	25.57	26.34	25.42	26.21	701591
2021-01-15	26.07	26.30	25.89	26.20	514990
2021-01-19	26.33	26.35	25.97	26.14	452179
2021-01-20	26.06	26.56	25.91	26.28	578430
2021-01-21	26.11	26.35	25.68	26.14	480464
2021-01-22	25.97	26.34	25.69	26.25	839318
2021-01-25	26.19	26.72	25.96	26.61	754520
2021-01-26	26.72	26.96	26.54	26.61	521365
2021-01-27	26.20	26.76	26.15	26.48	956613
2021-01-28	26.58	26.77	26.29	26.58	706851
2021-01-29	26.56	27.09	26.18	26.27	623318
2021-02-01	26.41	26.81	25.87	26.72	740169
2021-02-02	26.87	26.91	26.48	26.91	520258
2021-02-03	26.74	26.91	26.36	26.71	657794
2021-02-04	26.84	27.50	26.75	27.49	637148
2021-02-05	27.64	27.72	26.93	26.96	1040269
2021-02-08	26.88	27.06	26.51	27.03	760570
2021-02-09	27.24	27.24	26.87	27.03	630927
2021-02-10	27.11	27.47	26.77	26.81	852654
2021-02-11	26.87	26.96	26.33	26.75	2096191
2021-02-12	26.63	26.81	26.16	26.28	522975
2021-02-16	26.31	26.39	25.67	25.96	1192220
2021-02-17	25.89	26.31	25.62	26.20	721542
2021-02-18	26.15	26.44	26.07	26.30	933141
2021-02-19	26.48	26.67	26.05	26.13	790722
2021-02-22	26.16	26.75	26.12	26.59	1106039
2021-02-23	26.72	26.96	26.53	26.56	900035
2021-02-24	26.60	26.69	26.23	26.58	1067802
2021-02-25	26.59	27.16	26.35	26.45	636657
2021-02-26	26.42	26.63	26.00	26.00	818812
2021-03-01	26.41	26.64	25.97	26.00	790406
2021-03-02	25.92	26.14	25.46	25.87	890667
2021-03-03	25.89	26.20	25.77	25.91	576403
2021-03-04	26.01	26.66	25.89	26.11	955735
2021-03-05	26.36	26.50	25.65	26.18	648778
2021-03-08	26.30	27.56	26.14	27.31	873246
2021-03-09	27.45	27.61	27.01	27.05	811411
2021-03-10	27.03	27.14	26.32	26.76	1155249
2021-03-11	26.76	27.14	26.50	26.62	827001
2021-03-12	26.67	27.04	26.53	27.01	901772
2021-03-15	27.68	28.37	26.96	28.19	2460084
2021-03-16	28.14	28.30	27.82	28.06	1024568
2021-03-17	28.11	28.13	27.81	28.05	581642
2021-03-18	27.94	28.32	27.80	27.92	629528
2021-03-19	27.96	28.13	27.19	27.22	1178514
2021-03-22	27.00	27.16	26.49	26.81	532848
2021-03-23	26.62	26.91	26.33	26.54	649196
2021-03-24	26.70	27.08	26.45	26.46	575916
2021-03-25	26.35	27.18	26.03	26.88	1524719
2021-03-26	26.97	27.28	26.67	27.28	1364025
2021-03-29	27.23	27.69	26.89	26.78	965460
2021-03-30	26.72	26.93	26.54	26.59	846893
2021-03-31	26.56	26.81	26.27	26.33	1185707
2021-04-01	26.36	27.26	26.36	27.24	709604
2021-04-05	27.42	27.56	26.61	26.87	456724
2021-04-06	26.79	27.17	26.79	27.03	1155677
2021-04-07	27.06	27.23	26.87	27.04	660358
2021-04-08	27.07	27.33	26.83	27.17	468708
2021-04-09	27.17	27.31	26.94	27.05	478005
2021-04-12	27.01	27.23	26.87	27.21	406462
2021-04-13	27.18	27.19	26.91	27.11	616799
2021-04-14	27.08	27.50	27.08	27.17	798524
2021-04-15	27.32	27.44	27.03	27.30	582535
2021-04-16	27.44	27.76	27.37	27.64	381026
2021-04-19	27.71	27.81	27.45	27.79	528182
2021-04-20	27.70	28.08	27.70	27.98	685038
2021-04-21	28.10	28.37	27.84	28.18	606311
2021-04-22	28.20	28.28	27.77	27.78	629313
2021-04-23	27.82	28.10	27.74	27.95	633805
2021-04-26	28.17	28.69	28.14	28.26	767592
2021-04-27	28.28	28.42	28.03	28.07	584968
2021-04-28	28.09	28.45	28.09	28.13	750706
2021-04-29	28.24	28.93	28.05	28.14	811017
2021-04-30	28.00	28.64	27.69	28.04	1237308
2021-05-03	28.24	28.54	27.87	28.30	831735
2021-05-04	28.30	28.68	28.20	28.54	710033
2021-05-05	28.30	27.64	27.17	27.27	732595
2021-05-06	27.30	27.83	27.27	27.81	800037
2021-05-07	27.71	28.09	27.53	28.02	684579
2021-05-10	28.21	28.42	27.72	27.74	698803
2021-05-11	27.58	27.61	26.87	27.08	671126
2021-05-12	27.04	27.21	26.67	26.73	911968
2021-05-13	26.70	27.47	26.64	27.12	891797
2021-05-14	27.20	27.32	27.04	27.17	751035
2021-05-17	27.06	27.30	26.94	27.04	781282
2021-05-18	26.98	27.28	26.88	27.09	602524
2021-05-19	26.83	27.10	26.52	27.09	1473480
2021-05-20	27.05	27.60	26.94	27.48	680625
2021-05-21	27.50	27.63	27.32	27.34	2295819
2021-05-24	27.25	27.89	27.25	27.67	875774
2021-05-25	27.77	27.85	27.25	27.29	988148
2021-05-26	27.28	27.52	27.11	27.28	1066636
2021-05-27	27.48	27.75	27.28	27.59	1031552
2021-05-28	27.67	27.71	27.49	27.60	590626
2021-06-01	27.59	28.15	27.52	27.91	1083324
2021-06-02	28.07	28.25	27.84	28.23	1101992
2021-06-03	28.32	28.46	27.84	28.03	1050192
2021-06-04	28.07	28.18	27.79	28.05	930302
2021-06-07	28.21	29.06	28.13	28.99	1526673
2021-06-08	29.13	29.88	29.05	29.79	1756493
2021-06-09	29.99	30.17	29.75	29.78	1164172
2021-06-10	29.80	30.28	29.60	30.18	725617
2021-06-11	30.24	30.28	30.04	30.15	1086465
2021-06-14	30.23	30.31	29.74	29.89	1047903
2021-06-15	29.79	30.10	29.62	29.63	1063932
2021-06-16	29.65	29.83	29.27	29.30	877402
2021-06-17	29.21	29.31	28.84	29.06	1204809
2021-06-18	28.97	29.03	28.47	28.55	1532017
2021-06-21	28.70	29.36	28.56	29.20	967537
2021-06-22	29.17	29.17	28.40	28.55	994202
2021-06-23	28.68	28.74	28.19	28.21	958468
2021-06-24	28.22	28.49	27.95	28.17	835437
2021-06-25	28.13	28.56	27.23	27.64	13551531
2021-06-28	27.57	28.07	27.20	27.60	2583072
2021-06-29	27.55	27.69	27.19	27.23	960064
2021-06-30	27.14	28.01	27.05	27.99	2489038
2021-07-01	27.93	28.18	27.59	27.98	1472653
2021-07-02	28.18	28.32	27.97	28.29	977344
2021-07-06	28.28	28.73	27.82	28.69	1395041
2021-07-07	28.71	28.87	28.42	28.85	1376874
2021-07-08	28.67	28.83	28.38	28.57	1274163
2021-07-09	28.88	29.35	28.79	29.33	1011685
2021-07-12	29.36	29.74	29.05	29.71	783450
2021-07-13	29.54	29.55	29.03	29.09	899644
2021-07-14	29.10	29.50	29.00	29.32	1286155
2021-07-15	29.36	29.57	28.89	29.48	673562
2021-07-16	29.70	29.85	29.48	29.71	783962
2021-07-19	29.29	29.43	28.61	28.81	904077
2021-07-20	28.81	29.90	28.74	29.64	954820
2021-07-21	29.65	30.31	29.43	29.97	869895
2021-07-22	29.79	29.99	29.45	29.67	455799
2021-07-23	29.75	29.94	29.49	29.85	465160
2021-07-26	29.91	30.14	29.58	29.73	436262
2021-07-27	29.57	29.90	29.43	29.57	831661
2021-07-28	29.71	29.89	29.21	29.51	439345
2021-07-29	29.80	30.10	29.68	29.78	929370
2021-07-30	29.65	30.51	29.39	29.44	1140591
2021-08-02	29.63	29.99	28.91	28.93	1183246
2021-08-03	29.01	29.01	28.20	28.51	924274
2021-08-04	28.34	28.50	28.07	28.16	514213
2021-08-05	28.40	28.64	28.17	28.49	805552
2021-08-06	28.67	28.93	28.48	28.68	611727
2021-08-09	28.72	28.72	28.43	28.57	316297
2021-08-10	28.48	28.48	28.03	28.11	377256
2021-08-11	28.18	28.47	28.01	28.43	502288
2021-08-12	28.56	28.61	28.09	28.29	756294
2021-08-13	28.21	28.34	28.14	28.30	655768
2021-08-16	28.16	28.58	28.15	28.37	850491
2021-08-17	28.13	28.71	28.04	28.67	643632
2021-08-18	28.67	28.75	28.37	28.50	812292
2021-08-19	28.20	28.54	28.02	28.40	450666
2021-08-20	28.42	28.66	28.07	28.48	623748
2021-08-23	28.52	28.61	28.30	28.40	526125
2021-08-24	28.51	28.51	27.84	28.23	574825
2021-08-25	28.16	28.34	27.93	27.93	610599
2021-08-26	27.96	28.24	27.82	28.08	677525
2021-08-27	28.32	28.65	28.28	28.50	592028
2021-08-30	28.44	28.44	28.00	28.19	565989
2021-08-31	28.19	28.45	27.95	28.18	877474
2021-09-01	28.27	28.57	28.10	28.40	1179599
2021-09-02	28.43	28.52	27.92	28.47	1034193
2021-09-03	28.28	28.34	27.42	28.31	835937
2021-09-07	28.35	28.52	28.05	28.35	663861
2021-09-08	28.32	28.70	28.23	28.64	427826
2021-09-09	28.52	28.60	28.06	28.06	634280
2021-09-10	28.20	28.20	26.91	26.91	581563
2021-09-13	27.14	27.59	26.95	27.35	659139
2021-09-14	27.49	27.56	27.13	27.38	406550
2021-09-15	27.35	27.59	27.31	27.44	413023
2021-09-16	27.40	27.68	27.28	27.48	423841
2021-09-17	27.62	27.62	27.09	27.09	1877916
2021-09-20	26.86	27.46	26.75	27.42	754120
2021-09-21	27.51	27.68	27.18	27.33	716901
2021-09-22	27.45	28.17	26.91	28.03	795081
2021-09-23	28.05	28.30	27.96	28.00	645317
2021-09-24	27.88	28.13	27.72	27.72	309590
2021-09-27	27.84	28.33	27.62	27.64	445117
2021-09-28	27.52	27.79	27.33	27.47	408721
2021-09-29	27.60	27.72	27.46	27.59	415063
2021-09-30	27.76	27.81	26.98	26.98	594922
2021-10-01	27.20	28.08	27.10	27.75	565047
2021-10-04	27.34	28.22	27.34	28.17	667753
2021-10-05	28.26	28.26	27.52	27.53	460564
2021-10-06	27.37	27.85	27.01	27.80	522757
2021-10-07	27.94	28.28	27.85	27.96	415224
2021-10-08	28.01	28.27	27.80	27.95	296886
2021-10-11	27.91	28.09	27.85	27.96	222779
2021-10-12	27.94	28.28	27.86	28.08	507229
2021-10-13	28.03	28.17	27.66	28.15	423761
2021-10-14	28.32	28.56	28.20	28.33	538232
2021-10-15	28.82	28.85	28.40	28.43	437830
2021-10-18	28.26	28.49	28.12	28.29	406569
2021-10-19	28.35	28.35	27.82	27.93	452766
2021-10-20	27.97	28.47	27.95	28.46	458126
2021-10-21	28.45	28.51	27.91	28.07	333824
2021-10-22	28.19	28.28	27.91	27.95	297289
2021-10-25	27.90	27.90	27.49	27.56	438200
2021-10-26	27.60	27.90	27.47	27.80	428651
2021-10-27	27.82	27.90	27.22	27.24	370369
2021-10-28	27.28	27.55	27.08	27.53	392158
2021-10-29	29.41	29.41	26.89	27.12	899311
2021-11-01	27.16	27.79	26.89	27.72	508189
2021-11-02	27.76	27.78	27.15	27.18	674102
2021-11-03	27.18	28.38	27.18	28.29	689672
2021-11-04	28.32	28.42	27.55	27.73	470733
2021-11-05	28.07	28.67	28.05	28.43	343350
2021-11-08	28.57	28.57	28.14	28.34	446782
2021-11-09	28.33	28.43	28.16	28.25	229389
2021-11-10	28.23	28.46	28.19	28.28	267861
2021-11-11	28.22	28.36	27.97	28.20	365312
2021-11-12	28.30	28.30	27.99	28.00	514229
2021-11-15	28.19	28.38	28.12	28.33	469313
2021-11-16	28.29	28.47	27.45	27.52	655630
2021-11-17	27.41	27.51	26.76	27.43	594123
2021-11-18	27.45	27.54	27.20	27.35	633675
2021-11-19	27.18	27.37	26.76	27.12	517130
2021-11-22	27.10	27.49	26.97	27.27	413881
2021-11-23	27.35	27.42	27.14	27.16	344368
2021-11-24	27.17	27.46	27.04	27.23	385417
2021-11-26	26.76	26.76	25.65	26.03	408027
2021-11-29	26.27	26.29	25.66	25.67	609890
2021-11-30	25.44	25.89	25.24	25.66	1100489
2021-12-01	26.09	26.47	25.11	25.14	740236
2021-12-02	25.38	26.33	25.16	26.22	719311
2021-12-03	26.40	27.03	26.33	26.53	1136097
2021-12-06	26.98	27.85	26.63	27.68	876156
2021-12-07	27.80	27.82	27.12	27.31	731449
2021-12-08	27.35	27.98	27.28	27.92	663769
2021-12-09	27.71	27.96	27.29	27.43	506883
2021-12-10	27.48	27.52	26.85	27.00	549183
2021-12-13	26.83	27.31	26.53	27.14	639577
2021-12-14	27.14	27.52	26.88	27.22	937206
2021-12-15	27.16	27.51	26.91	27.44	627500
2021-12-16	27.58	27.66	27.08	27.35	653567
2021-12-17	27.36	27.74	27.21	27.51	1339532
2021-12-20	27.20	27.20	26.30	26.77	810817
2021-12-21	27.04	27.81	26.95	27.56	502599
2021-12-22	27.65	27.68	27.33	27.64	476479
2021-12-23	27.82	27.88	27.57	27.77	320767
2021-12-27	27.69	28.10	27.52	28.10	412940
2021-12-28	27.92	28.25	27.85	28.19	283490
2021-12-29	28.30	28.30	28.03	28.26	383726
2021-12-30	28.36	28.59	28.26	28.09	406166
2021-12-31	27.96	28.30	27.95	27.97	533805
2022-01-03	27.97	28.59	27.91	28.48	699687
2022-01-04	28.63	29.27	28.63	29.01	538123
2022-01-05	29.07	29.25	28.40	28.47	460439
2022-01-06	28.67	29.28	28.59	29.19	716727
2022-01-07	29.14	29.39	29.10	29.18	508420
2022-01-10	28.80	29.00	28.50	28.63	988310
2022-01-11	28.93	28.93	28.09	28.41	554763
2022-01-12	28.32	28.54	28.10	28.11	427102
2022-01-13	27.63	28.30	27.60	28.12	544359
2022-01-14	28.05	28.05	27.51	27.93	782542
2022-01-18	27.75	27.88	27.43	27.55	604096
2022-01-19	27.61	27.90	26.76	26.77	535593
2022-01-20	26.75	26.86	25.72	25.74	1098462
2022-01-21	25.79	26.00	25.47	25.55	1778885
2022-01-24	25.28	25.66	24.48	25.49	1482255
2022-01-25	25.11	25.58	24.72	25.34	871098
2022-01-26	25.38	25.89	24.77	25.04	1710493
2022-01-27	25.23	25.33	24.29	24.42	1113661
2022-01-28	24.41	24.83	23.89	24.82	1082414
2022-01-31	24.56	25.26	24.36	25.26	1004463
2022-02-01	25.24	25.58	24.88	25.48	788775
2022-02-02	25.41	25.82	25.27	25.61	1510391
2022-02-03	25.52	25.56	25.12	25.17	610002
2022-02-04	24.93	25.15	24.52	25.01	781914
2022-02-07	25.02	25.21	24.88	25.00	986399
2022-02-08	25.04	25.25	24.86	25.03	1051465
2022-02-09	25.28	25.62	25.15	25.60	1230691
2022-02-10	25.25	25.68	24.99	25.08	1346939
2022-02-11	25.96	25.97	25.33	25.71	1071088
2022-02-14	25.61	25.76	24.95	25.22	1138563
2022-02-15	25.48	26.00	25.39	25.74	655623
2022-02-16	25.84	26.34	25.81	26.16	588394
2022-02-17	26.00	26.19	25.87	25.95	538842
2022-02-18	25.86	26.16	25.58	25.61	682422
2022-02-22	25.59	25.75	25.20	25.44	777995
2022-02-23	25.53	25.82	24.86	24.87	633530
2022-02-24	24.47	25.22	24.19	25.13	819690
2022-02-25	25.37	25.86	25.26	25.81	803807
2022-02-28	25.49	26.47	25.38	26.21	1548550
2022-03-01	26.52	26.79	26.34	26.57	1019195
2022-03-02	26.70	26.95	26.47	26.62	706011
2022-03-03	26.77	27.28	26.46	27.26	1106702
2022-03-04	26.96	27.60	26.76	27.59	711887
2022-03-07	27.75	27.99	27.36	27.61	861769
2022-03-08	27.66	27.99	27.44	27.59	844858
2022-03-09	27.98	28.32	27.66	27.96	816001
2022-03-10	27.78	28.74	27.45	28.71	963475
2022-03-11	28.81	29.39	28.58	28.61	726494
2022-03-14	28.73	28.92	28.08	28.21	641741
2022-03-15	28.49	28.49	27.54	27.70	746111
2022-03-16	27.77	28.00	26.99	27.60	700546
2022-03-17	27.48	28.02	27.48	27.85	294356
2022-03-18	27.81	27.81	27.37	27.60	1068308
2022-03-21	27.56	28.04	27.52	27.86	516219
2022-03-22	27.96	28.07	27.70	27.91	389985
2022-03-23	27.85	27.86	27.56	27.61	414179
2022-03-24	27.60	28.19	27.41	28.19	474891
2022-03-25	28.32	28.99	28.17	28.98	478040
2022-03-28	28.64	29.00	28.53	28.99	424676
2022-03-29	29.16	29.64	28.98	29.25	716829
2022-03-30	29.20	29.40	28.84	29.01	452376
2022-03-31	29.02	29.26	28.54	28.54	759581
2022-04-01	28.48	29.14	28.36	29.12	555991
2022-04-04	29.07	29.07	28.13	28.45	637390
2022-04-05	28.33	28.74	27.67	27.68	633098
2022-04-06	27.57	28.02	27.55	27.90	905231
2022-04-07	27.80	27.80	26.69	27.11	719807
2022-04-08	27.10	27.43	26.96	27.33	630779
2022-04-11	27.42	27.69	27.10	27.35	634976
2022-04-12	27.72	27.72	27.32	27.57	786965
2022-04-13	27.72	28.23	27.60	28.14	613996
2022-04-14	28.35	28.55	28.07	28.17	583945
2022-04-18	28.08	28.37	27.87	28.08	521680
2022-04-19	28.18	28.57	27.99	28.30	426503
2022-04-20	28.43	28.68	28.32	28.36	430921
2022-04-21	28.59	28.61	28.15	28.16	776827
2022-04-22	28.03	28.38	27.94	28.20	604129
2022-04-25	28.11	28.19	27.41	28.15	594527
2022-04-26	28.02	28.20	27.61	27.73	565959
2022-04-27	27.82	27.82	27.24	27.27	529811
2022-04-28	27.35	27.81	27.14	27.67	497791
2022-04-29	27.81	28.02	26.66	26.69	845278
2022-05-02	26.62	27.03	25.79	26.18	657705
2022-05-03	26.16	27.21	26.00	26.78	692961
2022-05-04	26.79	27.26	26.42	27.19	444454
2022-05-05	26.99	27.23	26.19	26.48	413039
2022-05-06	26.27	26.54	25.92	26.26	440601
2022-05-09	26.20	26.42	25.53	25.70	677446
2022-05-10	25.92	26.18	24.65	25.11	732946
2022-05-11	25.16	25.67	24.78	24.82	854053
2022-05-12	24.92	25.47	24.71	25.41	844514
2022-05-13	25.59	25.62	25.14	25.53	846711
2022-05-16	25.48	26.17	25.30	25.99	858202
2022-05-17	26.12	26.85	25.86	26.67	704463
2022-05-18	26.41	27.07	26.41	26.81	1426776
2022-05-19	26.63	26.97	26.61	26.61	2385906
2022-05-20	26.72	26.88	26.45	26.75	1486474
2022-05-23	27.03	27.40	26.79	27.16	1416863
2022-05-24	27.12	27.52	26.76	27.50	982515
2022-05-25	27.50	27.71	27.24	27.37	625377
2022-05-26	27.53	27.77	27.15	27.20	753909
2022-05-27	27.16	27.51	27.02	27.40	606682
2022-05-31	27.13	27.71	27.06	27.64	1146067
2022-06-01	27.64	27.64	26.76	27.07	500402
2022-06-02	27.04	27.29	26.64	27.24	438672
2022-06-03	27.12	27.12	26.60	26.70	434780
2022-06-06	26.99	26.99	26.60	26.75	466087
2022-06-07	26.69	27.62	26.59	27.60	545545
2022-06-08	27.31	27.56	27.10	27.39	815106
2022-06-09	27.31	27.46	26.99	27.03	1225620
2022-06-10	26.80	27.18	26.71	27.02	1378274
2022-06-13	26.62	26.63	25.58	25.69	1522487
2022-06-14	25.72	26.24	25.24	25.68	1070641
2022-06-15	25.88	26.67	25.84	26.33	1130053
2022-06-16	25.92	26.19	25.51	25.67	1404083
2022-06-17	26.01	26.56	25.85	26.37	2051087
2022-06-21	26.64	26.81	26.41	26.50	1157007
2022-06-22	26.42	27.12	26.31	26.65	1137192
2022-06-23	26.43	26.72	26.30	26.63	1001303
2022-06-24	26.63	27.21	26.63	26.96	1329486
2022-06-27	27.05	27.15	26.79	26.90	903748
2022-06-28	27.21	27.41	26.64	26.38	943958
2022-06-29	26.34	26.46	26.04	26.35	700936
2022-06-30	26.06	26.40	25.89	26.19	1256275
2022-07-01	26.08	26.75	26.07	26.73	575552
2022-07-05	26.43	26.74	25.99	26.71	611920
2022-07-06	26.63	26.88	26.48	26.53	772288
2022-07-07	26.69	26.74	26.21	26.28	499657
2022-07-08	26.23	26.29	25.85	25.91	539361
2022-07-11	25.82	25.85	25.31	25.32	603914
2022-07-12	25.35	26.10	25.27	25.97	768954
2022-07-13	25.82	25.91	25.51	25.57	448374
2022-07-14	25.22	25.90	25.22	25.80	793805
2022-07-15	26.23	26.36	25.82	26.24	555275
2022-07-18	26.37	26.59	26.23	26.33	619331
2022-07-19	26.45	26.89	26.45	26.85	612798
2022-07-20	26.89	27.05	26.36	26.46	473760
2022-07-21	26.32	26.43	25.94	26.25	423517
2022-07-22	26.26	26.61	26.22	26.46	381961
2022-07-25	26.58	27.14	26.42	27.07	682615
2022-07-26	27.17	27.44	26.88	27.01	730031
2022-07-27	26.99	27.22	26.77	27.00	566966
2022-07-28	27.15	27.40	26.88	27.35	334856
2022-07-29	27.38	28.38	26.85	28.15	599194
2022-08-01	27.94	28.08	27.55	27.78	679444
2022-08-02	27.87	27.91	27.24	27.26	513356
2022-08-03	27.28	27.50	27.16	27.18	491718
2022-08-04	27.33	27.33	26.50	26.55	523623
2022-08-05	26.40	26.60	26.16	26.41	410094
2022-08-08	26.60	27.03	26.52	26.93	484607
2022-08-09	27.09	27.20	26.83	27.20	612266
2022-08-10	27.45	27.70	27.37	27.69	345910
2022-08-11	27.82	27.96	27.48	27.48	659121
2022-08-12	27.70	27.89	27.47	27.83	695238
2022-08-15	27.72	28.01	27.50	27.73	390867
2022-08-16	27.70	27.94	27.62	27.68	527804
2022-08-17	27.47	27.55	27.16	27.23	280951
2022-08-18	27.38	27.49	27.15	27.29	450140
2022-08-19	27.18	27.32	26.97	27.24	725600
2022-08-22	27.11	27.11	26.40	26.50	410854
2022-08-23	26.39	26.66	26.33	26.45	455101
2022-08-24	26.58	26.58	26.21	26.32	281118
2022-08-25	26.29	26.77	26.29	26.77	342931
2022-08-26	26.84	26.84	26.27	26.36	472772
2022-08-29	26.38	26.64	26.15	26.44	465892
2022-08-30	26.51	26.66	26.20	26.36	911913
2022-08-31	26.24	26.38	25.80	25.84	665873
2022-09-01	25.73	25.93	25.61	25.77	541051
2022-09-02	26.05	26.14	25.37	25.40	479306
2022-09-06	25.63	25.68	25.25	25.47	433412
2022-09-07	25.51	26.09	25.37	26.08	318565
2022-09-08	25.86	26.20	25.75	26.14	337219
2022-09-09	26.42	26.64	26.12	26.53	345903
2022-09-12	26.70	27.05	26.57	27.04	465780
2022-09-13	26.52	26.61	26.00	26.10	518356
2022-09-14	25.66	25.82	25.25	25.47	770503
2022-09-15	25.39	25.55	24.94	24.97	548793
2022-09-16	24.97	25.49	24.56	25.47	1561622
2022-09-19	25.26	25.86	25.04	25.86	717773
2022-09-20	25.57	25.73	25.29	25.65	667324
2022-09-21	25.90	26.04	25.13	25.14	1039755
2022-09-22	25.08	25.08	24.61	24.86	567501
2022-09-23	24.68	24.71	23.96	24.15	783634
2022-09-26	24.10	24.10	23.01	23.48	755613
2022-09-27	23.71	23.86	22.89	23.09	629557
2022-09-28	23.12	23.74	22.98	23.32	769295
2022-09-29	23.18	23.23	22.55	22.92	616564
2022-09-30	23.22	23.60	23.16	23.23	1312471
2022-10-03	23.56	23.63	23.23	23.49	578168
2022-10-04	23.70	24.41	23.70	24.17	886180
2022-10-05	23.87	23.87	22.37	22.81	1083932
2022-10-06	22.63	22.81	22.52	22.70	575997
2022-10-07	22.53	22.64	22.22	22.44	712271
2022-10-10	22.55	23.46	22.42	23.03	2167911
2022-10-11	22.95	23.17	22.72	23.08	723203
2022-10-12	23.10	23.41	22.86	23.28	735091
2022-10-13	22.95	23.97	22.69	23.86	993932
2022-10-14	24.22	24.43	23.92	24.10	1525974
2022-10-17	24.51	24.79	24.35	24.55	1000880
2022-10-18	24.88	25.06	24.20	24.43	822766
2022-10-19	24.13	24.60	24.01	24.16	778699
2022-10-20	24.24	24.44	23.95	24.10	442465
2022-10-21	24.27	24.75	24.03	24.70	714488
2022-10-24	24.82	25.19	24.70	24.93	461563
2022-10-25	25.06	25.73	25.04	25.38	673911
2022-10-26	25.54	25.72	25.24	25.50	460134
2022-10-27	25.68	25.85	25.40	25.45	525111
2022-10-28	25.54	26.33	24.85	26.30	615436
2022-10-31	25.96	26.66	25.96	26.65	863272
2022-11-01	26.79	26.92	26.43	26.62	576031
2022-11-02	26.57	27.05	26.21	26.28	910517
2022-11-03	25.94	26.29	25.74	26.00	770811
2022-11-04	26.07	26.65	26.05	26.52	649869
2022-11-07	26.82	26.88	26.23	26.72	507789
2022-11-08	26.86	26.90	26.46	26.59	574310
2022-11-09	26.53	26.77	26.14	26.19	336823
2022-11-10	27.05	27.86	26.97	27.77	900774
2022-11-11	27.86	27.98	27.61	27.74	774417
2022-11-14	27.53	27.53	26.85	26.95	823033
2022-11-15	27.31	27.49	26.96	27.30	638685
2022-11-16	27.39	27.40	26.47	26.52	553102
2022-11-17	26.23	26.48	26.13	26.44	550039
2022-11-18	26.83	26.99	26.28	26.57	583072
2022-11-21	26.65	27.08	26.54	27.06	519184
2022-11-22	27.21	27.52	27.07	27.48	389050
2022-11-23	27.41	27.47	27.05	27.23	261662
2022-11-25	27.25	27.64	27.04	27.60	187223
2022-11-28	27.58	27.77	27.02	27.15	461814
2022-11-29	27.05	27.49	26.88	27.37	511518
2022-11-30	27.21	27.77	26.95	27.77	756481
2022-12-01	28.06	28.39	26.82	26.86	722969
2022-12-02	26.69	27.07	26.51	26.90	614245
2022-12-05	26.63	26.65	26.12	26.15	569653
2022-12-06	26.16	26.20	25.56	25.65	632877
2022-12-07	25.92	26.13	25.50	25.80	663681
2022-12-08	25.85	26.29	25.83	25.92	524189
2022-12-09	25.80	25.98	25.70	25.78	578765
2022-12-12	25.81	25.81	25.25	25.47	723399
2022-12-13	26.29	26.35	25.72	25.91	1184367
2022-12-14	25.93	26.63	25.85	26.32	887345
2022-12-15	26.12	26.38	25.86	25.99	548496
2022-12-16	25.63	25.72	25.15	25.60	2432325
2022-12-19	25.51	25.75	25.26	25.41	663639
2022-12-20	25.41	25.63	25.19	25.32	487308
2022-12-21	25.49	26.36	25.49	25.99	753079
2022-12-22	25.83	25.89	25.39	25.80	603109
2022-12-23	25.75	26.10	25.75	25.97	296808
2022-12-27	26.02	26.20	25.85	26.07	300319
2022-12-28	26.27	26.31	25.55	25.42	524024
2022-12-29	25.75	26.01	25.51	25.97	523473
2022-12-30	25.78	26.07	25.68	25.94	453524
2023-01-03	26.03	26.50	25.49	25.85	443845
2023-01-04	26.09	26.37	26.00	26.25	629834
2023-01-05	26.14	26.14	25.27	25.28	766409
2023-01-06	25.42	26.40	25.42	26.24	680002
2023-01-09	26.11	26.18	25.68	25.76	418840
2023-01-10	25.60	26.02	25.55	26.01	402922
2023-01-11	26.28	27.09	26.28	27.07	457244
2023-01-12	27.33	28.27	27.01	27.77	860855
2023-01-13	27.62	28.18	27.30	27.99	498925
2023-01-17	28.09	28.35	27.85	28.20	498138
2023-01-18	28.18	28.35	27.42	27.44	530080
2023-01-19	27.39	27.85	27.13	27.65	513565
2023-01-20	27.76	28.25	27.25	28.24	682960
2023-01-23	28.34	28.47	27.80	28.15	553177
2023-01-24	28.19	28.40	27.88	28.24	293339
2023-01-25	28.22	28.51	27.87	28.09	449526
2023-01-26	28.30	28.34	27.76	27.90	359883
2023-01-27	27.85	28.34	27.69	28.25	323600
2023-01-30	28.10	28.43	27.57	27.58	872351
2023-01-31	27.59	28.11	27.34	28.07	1452837
2023-02-01	27.98	28.69	27.27	27.59	969485
2023-02-02	27.66	28.03	27.37	27.60	1479651
2023-02-03	27.36	27.37	26.76	27.21	1507777
2023-02-06	27.14	28.02	26.58	26.97	616544
2023-02-07	26.69	27.11	26.40	26.83	804054
2023-02-08	26.71	27.09	26.60	26.64	425562
2023-02-09	26.41	27.00	25.77	25.97	595833
2023-02-10	26.31	26.48	25.56	26.28	900348
2023-02-13	27.05	27.08	26.60	26.80	598449
2023-02-14	26.78	26.89	26.40	26.47	433344
2023-02-15	26.24	26.85	26.13	26.41	412955
2023-02-16	26.17	26.31	25.93	26.10	420269
2023-02-17	26.16	26.33	25.91	26.28	666552
2023-02-21	26.00	26.04	25.47	25.60	540365
2023-02-22	25.74	25.80	25.51	25.64	588117
2023-02-23	25.92	26.18	25.66	25.80	519987
2023-02-24	25.47	25.56	25.09	25.43	401530
2023-02-27	25.73	25.85	25.26	25.62	458242
2023-02-28	25.66	25.84	25.41	25.43	669324
2023-03-01	25.20	25.74	25.20	25.72	744466
2023-03-02	25.58	25.85	25.43	25.81	372324
2023-03-03	25.90	26.00	25.40	25.49	554533
2023-03-06	25.57	25.74	25.41	25.57	423327
2023-03-07	25.56	25.60	24.84	24.85	456163
2023-03-08	24.88	25.26	24.71	24.92	430332
2023-03-09	24.78	26.60	24.42	24.67	819765
2023-03-10	24.61	24.68	23.84	24.01	873550
2023-03-13	23.73	24.63	23.40	24.41	1144894
2023-03-14	25.00	25.00	24.06	24.28	960339
2023-03-15	23.62	24.31	23.56	24.09	871132
2023-03-16	23.64	23.94	23.06	23.51	957734
2023-03-17	23.30	23.44	22.77	22.87	1635920
2023-03-20	23.23	23.57	22.85	22.94	798400
2023-03-21	23.31	23.64	23.11	23.32	791031
2023-03-22	23.24	23.24	22.27	22.32	966672
2023-03-23	22.21	22.56	21.77	21.90	884351
2023-03-24	21.80	22.38	21.59	22.22	1147783
2023-03-27	22.60	22.78	22.33	22.47	946993
2023-03-28	22.19	22.69	22.15	22.54	851204
2023-03-29	22.87	22.99	22.61	22.65	1015954
2023-03-30	22.94	23.14	22.84	23.11	767587
2023-03-31	23.27	23.71	23.07	23.71	1222631
2023-04-03	23.84	24.06	23.24	23.45	885466
2023-04-04	23.44	23.44	22.96	23.24	596358
2023-04-05	23.11	23.52	23.11	23.46	886770
2023-04-06	23.67	23.67	23.29	23.64	539518
2023-04-10	23.51	23.73	23.22	23.62	676701
2023-04-11	23.69	24.01	23.55	23.72	964051
2023-04-12	23.91	23.97	23.23	23.32	913188
2023-04-13	23.43	23.48	23.11	23.37	688225
2023-04-14	23.37	23.58	22.53	22.78	723094
2023-04-17	22.83	23.21	22.71	23.15	991550
2023-04-18	23.11	23.16	22.77	22.78	547442
2023-04-19	22.63	23.40	22.57	23.27	787491
2023-04-20	23.12	23.28	22.66	22.70	608945
2023-04-21	22.84	22.86	22.23	22.37	1046348
2023-04-24	22.35	22.53	22.16	22.44	887826
2023-04-25	22.17	22.47	22.04	22.13	539763
2023-04-26	21.88	22.34	21.73	21.85	575475
2023-04-27	21.83	22.33	21.83	22.22	476079
2023-04-28	22.80	23.57	22.28	22.89	1464957
2023-05-01	22.77	23.22	22.77	23.15	841241
2023-05-02	22.96	23.16	22.56	23.13	971810
2023-05-03	23.31	23.93	23.09	23.65	1383392
2023-05-04	23.54	24.28	23.21	24.26	1046540
2023-05-05	24.59	24.77	24.02	24.46	794319
2023-05-08	24.46	24.47	23.86	24.17	628436
2023-05-09	23.92	24.09	23.41	23.68	1482362
2023-05-10	23.98	24.08	23.78	24.01	834232
2023-05-11	23.78	23.99	23.58	23.75	729580
2023-05-12	23.84	23.84	23.29	23.45	642980
2023-05-15	23.56	23.65	23.30	23.44	601143
2023-05-16	23.42	23.43	22.74	22.75	657893
2023-05-17	22.79	23.25	22.72	23.24	755000
2023-05-18	23.04	23.30	22.89	23.12	461883
2023-05-19	23.35	23.40	22.72	22.85	900034
2023-05-22	22.85	23.14	22.56	22.90	707065
2023-05-23	22.97	23.58	22.97	22.98	673339
2023-05-24	22.85	22.89	22.18	22.25	454908
2023-05-25	22.10	22.20	21.76	22.06	501373
2023-05-26	22.07	22.37	21.85	22.31	608570
2023-05-30	22.40	22.94	22.32	22.91	696923
2023-05-31	22.90	23.00	22.48	22.82	968784
2023-06-01	22.89	22.89	22.32	22.56	615682
2023-06-02	22.98	23.40	22.92	23.34	546181
2023-06-05	22.99	23.22	22.87	23.34	350720
2023-06-06	23.06	23.81	22.81	23.59	611891
2023-06-07	23.84	24.59	23.75	24.49	982646
2023-06-08	24.30	24.41	23.91	24.08	584080
2023-06-09	24.03	24.22	23.92	24.03	368099
2023-06-12	24.00	24.15	23.60	23.74	729192
2023-06-13	24.06	24.33	23.82	23.88	502197
2023-06-14	24.06	24.29	23.72	23.93	473669
2023-06-15	23.79	24.12	23.58	24.09	629777
2023-06-16	24.20	24.21	23.83	24.18	1194624
2023-06-20	24.20	24.20	23.65	23.89	420676
2023-06-21	23.69	23.87	23.46	23.84	471194
2023-06-22	23.87	23.93	23.17	23.45	426677
2023-06-23	23.17	23.36	22.84	22.88	1163829
2023-06-26	22.84	24.00	22.84	23.90	610815
2023-06-27	23.85	24.22	23.70	23.93	764355
2023-06-28	23.90	23.90	23.32	23.32	702293
2023-06-29	23.28	23.85	23.28	23.77	435258
2023-06-30	23.90	24.05	23.45	23.75	781653
2023-07-03	23.76	24.37	23.71	24.33	232270
2023-07-05	24.26	24.72	23.96	24.17	481802
2023-07-06	23.83	24.13	23.58	24.06	468030
2023-07-07	23.99	24.76	23.99	24.46	502482
2023-07-10	24.32	24.91	24.29	24.88	640352
2023-07-11	25.01	25.58	24.92	25.44	1241167
2023-07-12	25.85	25.85	25.41	25.44	609451
2023-07-13	25.42	25.65	25.31	25.59	403678
2023-07-14	25.45	25.49	25.14	25.33	598027
2023-07-17	25.10	25.27	24.96	25.17	650120
2023-07-18	25.25	25.80	25.20	25.71	870492
2023-07-19	25.92	26.20	25.87	26.12	760185
2023-07-20	26.17	26.17	25.64	25.81	699852
2023-07-21	25.89	25.91	25.65	25.67	593676
2023-07-24	25.65	25.99	25.62	25.92	576225
2023-07-25	25.77	26.05	25.71	25.84	912232
2023-07-26	25.83	26.24	25.83	26.20	527013
2023-07-27	26.20	26.38	25.66	25.74	756325
2023-07-28	25.25	26.41	24.75	26.00	777458
2023-07-31	26.13	26.22	25.59	26.00	694965
2023-08-01	25.94	26.02	25.34	25.80	638940
2023-08-02	25.67	25.92	25.65	25.73	543594
2023-08-03	25.55	25.76	25.42	25.70	445626
2023-08-04	25.64	26.12	25.64	26.02	454092
2023-08-07	26.06	26.80	25.99	26.75	476696
2023-08-08	26.43	26.75	26.25	26.56	661410
2023-08-09	26.60	26.60	26.13	26.17	638191
2023-08-10	26.25	26.54	26.20	26.28	320320
2023-08-11	26.17	26.40	26.17	26.19	375080
2023-08-14	26.06	26.19	25.84	25.89	329474
2023-08-15	25.61	25.61	25.15	25.23	315815
2023-08-16	25.34	25.38	24.99	25.07	433922
2023-08-17	25.19	25.49	25.01	25.04	564711
2023-08-18	24.79	25.18	24.79	25.04	734490
2023-08-21	24.99	25.11	24.69	24.97	499992
2023-08-22	25.17	25.17	24.83	24.91	366671
2023-08-23	25.11	25.43	24.88	25.37	493924
2023-08-24	25.30	25.85	25.27	25.28	420143
2023-08-25	25.46	25.47	25.04	25.10	337200
2023-08-28	25.24	25.60	25.24	25.36	305686
2023-08-29	25.33	25.81	25.22	25.79	521844
2023-08-30	25.86	25.95	25.65	25.89	443340
2023-08-31	25.99	26.12	25.86	25.88	745787
2023-09-01	26.10	26.29	26.02	26.14	443782
2023-09-05	26.04	26.23	25.79	25.93	704490
2023-09-06	25.91	26.00	25.41	25.52	406967
2023-09-07	25.30	25.30	24.26	24.46	6067121
2023-09-08	24.50	25.42	24.50	25.39	4073115
2023-09-11	25.54	25.65	24.79	25.13	1338658
2023-09-12	25.14	25.19	24.96	25.04	554824
2023-09-13	25.02	25.15	24.51	24.55	987544
2023-09-14	24.78	25.02	24.74	24.94	542778
2023-09-15	25.31	25.80	24.68	24.81	1422792
2023-09-18	24.77	24.99	24.62	24.96	734311
2023-09-19	25.09	25.25	24.98	25.23	815709
2023-09-20	25.53	25.85	25.26	25.28	982008
2023-09-21	25.25	25.28	24.16	24.20	693857
2023-09-22	24.13	24.37	23.88	23.88	923190
2023-09-25	23.88	24.03	23.74	23.93	616504
2023-09-26	23.55	23.86	23.45	23.67	644136
2023-09-27	23.87	24.03	23.62	23.55	806380
2023-09-28	23.59	23.95	23.33	23.76	615670
2023-09-29	24.07	24.26	23.76	23.83	684833
2023-10-02	23.80	24.02	23.31	23.51	659778
2023-10-03	23.48	23.48	22.75	22.90	756606
2023-10-04	23.10	23.23	22.83	23.14	424282
2023-10-05	23.28	23.43	23.13	23.38	676800
2023-10-06	23.20	23.54	22.82	23.22	699755
2023-10-09	23.28	23.93	23.28	23.87	754572
2023-10-10	23.87	24.38	23.84	24.21	983304
2023-10-11	24.46	24.98	24.39	24.93	1238477
2023-10-12	24.89	24.89	24.43	24.47	931532
2023-10-13	24.68	24.73	24.12	24.17	801749
2023-10-16	24.44	24.82	24.31	24.78	832478
2023-10-17	24.57	24.90	24.56	24.68	884069
2023-10-18	24.43	24.52	23.92	23.97	833924
2023-10-19	23.70	24.23	23.02	23.64	816053
2023-10-20	23.77	23.84	23.44	23.48	607494
2023-10-23	23.26	23.44	23.07	23.16	718897
2023-10-24	23.45	23.60	23.14	23.38	698300
2023-10-25	23.17	23.30	22.79	22.92	976146
2023-10-26	23.15	23.54	23.06	23.47	525273
2023-10-27	23.19	23.46	22.76	22.96	977400
2023-10-30	23.28	23.47	22.46	22.93	1093089
2023-10-31	23.13	23.15	22.58	22.80	981878
2023-11-01	23.02	23.08	22.51	22.91	786645
2023-11-02	23.29	23.76	23.18	23.65	768760
2023-11-03	24.14	24.49	23.89	23.90	641875
2023-11-06	23.83	23.86	23.41	23.56	708321
2023-11-07	23.51	23.71	23.36	23.51	675177
2023-11-08	23.48	23.68	23.48	23.56	800783
2023-11-09	23.78	23.78	23.35	23.54	1063331
2023-11-10	23.78	23.83	23.35	23.53	550195
2023-11-13	23.34	23.48	23.04	23.29	629687
2023-11-14	24.38	24.95	23.81	24.63	1038703
2023-11-15	24.53	25.09	24.53	24.56	692090
2023-11-16	24.51	24.60	24.10	24.11	808882
2023-11-17	24.33	24.50	24.22	24.38	1497264
2023-11-20	24.37	24.40	23.98	24.25	658763
2023-11-21	24.09	24.09	23.69	23.75	536343
2023-11-22	24.04	24.09	23.86	23.95	311840
2023-11-24	23.98	24.29	23.88	24.27	232019
2023-11-27	24.12	24.28	23.80	24.18	528953
2023-11-28	24.20	24.35	23.81	24.25	572161
2023-11-29	24.51	24.86	24.26	24.32	1254055
2023-11-30	24.30	24.59	24.17	24.20	1300016
2023-12-01	24.16	25.69	24.05	25.56	1052701
2023-12-04	25.46	25.68	25.37	25.48	1523569
2023-12-05	25.49	25.53	24.89	24.97	1166256
2023-12-06	25.14	25.33	24.63	24.64	1625066
2023-12-07	24.63	25.20	24.60	24.92	810530
2023-12-08	24.77	24.86	24.57	24.64	865380
2023-12-11	24.51	24.75	24.43	24.45	1078642
2023-12-12	24.40	24.72	24.13	24.59	1204755
2023-12-13	24.48	25.54	24.41	25.50	1334081
2023-12-14	26.05	26.33	25.46	25.65	1435108
2023-12-15	25.66	25.85	25.25	25.50	1514492
2023-12-18	25.33	25.66	24.98	24.99	922508
2023-12-19	25.21	25.28	25.00	25.11	862983
2023-12-20	25.21	25.99	25.01	25.31	1244223
2023-12-21	25.47	25.55	24.94	25.19	765621
2023-12-22	25.40	25.60	25.09	25.28	513634
2023-12-26	25.33	25.77	25.19	25.65	435612
2023-12-27	25.73	25.73	25.51	25.29	521238
2023-12-28	25.19	25.79	25.19	25.78	1045506
2023-12-29	25.62	25.90	25.51	25.63	844362
2024-01-02	25.62	26.02	25.60	25.90	578645
2024-01-03	25.85	25.93	25.15	25.30	722000
2024-01-04	25.24	25.53	25.18	25.24	651924
2024-01-05	24.94	25.61	24.86	25.45	725014
2024-01-08	25.37	25.68	25.32	25.56	745891
2024-01-09	25.19	25.47	25.12	25.43	463997
2024-01-10	25.38	25.76	25.38	25.61	433152
2024-01-11	25.40	25.58	25.12	25.35	638478
2024-01-12	25.73	25.79	25.46	25.60	410519
2024-01-16	25.39	25.43	25.17	25.31	395834
2024-01-17	24.89	25.35	24.60	24.91	529406
2024-01-18	24.87	25.01	24.54	24.60	463544
2024-01-19	24.68	25.04	24.54	24.85	1274280
2024-01-22	25.00	25.33	24.87	24.95	1154840
2024-01-23	25.10	25.24	24.66	24.71	799433
2024-01-24	24.95	25.00	24.26	24.32	1100238
2024-01-25	24.51	24.75	24.29	24.45	859009
2024-01-26	24.45	24.59	24.29	24.36	693919
2024-01-29	24.40	24.57	24.22	24.45	790102
2024-01-30	24.30	24.40	24.05	24.32	1442884
2024-01-31	24.39	24.39	23.55	23.56	1242942
2024-02-01	23.51	23.51	22.81	23.39	2582056
2024-02-02	23.03	23.19	22.83	23.10	1276107
2024-02-05	22.75	22.83	22.56	22.57	1817179
2024-02-06	22.50	23.04	22.45	23.02	2226791
2024-02-07	23.00	23.13	22.83	22.89	1040277
2024-02-08	22.88	23.55	22.87	23.35	1284390
2024-02-09	23.24	24.03	23.12	23.87	1459491
2024-02-12	24.36	24.77	24.15	24.52	1352165
2024-02-13	23.79	24.20	23.46	23.89	1397742
2024-02-14	24.16	24.45	23.88	24.35	1199227
2024-02-15	24.60	24.71	24.38	24.57	969194
2024-02-16	24.29	24.44	24.08	24.08	1001923
2024-02-20	23.91	24.32	23.67	24.18	711523
2024-02-21	24.72	24.72	24.10	24.20	1120894
2024-02-22	24.11	24.21	23.99	24.17	983940
2024-02-23	24.30	24.30	23.99	24.12	871100
2024-02-26	23.95	24.14	23.58	23.66	837386
2024-02-27	23.82	23.90	23.54	23.87	699741
2024-02-28	23.64	24.08	23.55	23.83	1076900
2024-02-29	24.19	24.35	24.00	24.23	824558
2024-03-01	24.26	24.57	24.00	24.56	617109
2024-03-04	24.55	24.55	24.05	24.27	857232
2024-03-05	24.15	24.56	24.04	24.04	1239296
2024-03-06	24.20	24.41	23.91	24.39	1957581
2024-03-07	24.52	24.64	24.18	24.43	919504
2024-03-08	24.66	24.90	24.61	24.72	648021
2024-03-11	24.61	24.80	24.46	24.57	540810
2024-03-12	24.44	24.74	24.36	24.48	765251
2024-03-13	24.46	24.80	24.46	24.54	1531758
2024-03-14	24.53	24.53	23.91	24.10	651853
2024-03-15	23.91	24.26	23.91	24.17	1481699
2024-03-18	24.19	24.21	23.95	24.06	605771
2024-03-19	24.05	24.22	23.93	24.09	558028
2024-03-20	23.93	24.42	23.85	24.38	730744
2024-03-21	24.48	24.59	24.24	24.51	1063197
2024-03-22	24.18	24.37	23.70	23.71	699745
2024-03-25	23.88	23.91	23.66	23.72	558052
2024-03-26	23.80	23.80	23.46	23.35	847730
2024-03-27	23.59	24.06	23.44	24.05	549652
2024-03-28	24.12	24.32	24.07	24.17	808822
2024-04-01	24.12	24.12	23.68	23.74	466696
2024-04-02	23.48	23.74	23.19	23.39	729702
2024-04-03	23.21	23.39	23.19	23.27	487648
2024-04-04	23.56	23.71	23.36	23.66	1144723
2024-04-05	23.53	23.69	23.48	23.61	799281
2024-04-08	23.74	23.83	23.60	23.82	492635
2024-04-09	23.86	24.10	23.86	23.89	519491
2024-04-10	23.25	23.34	22.98	23.19	680725
2024-04-11	23.31	23.32	23.04	23.21	857099
2024-04-12	23.14	23.22	22.96	23.17	631314
2024-04-15	23.21	23.26	22.64	22.85	1164650
2024-04-16	22.67	22.67	22.27	22.28	1327557
2024-04-17	22.40	22.48	22.21	22.24	1056203
2024-04-18	22.31	22.55	22.20	22.54	1180912
2024-04-19	22.55	22.89	22.55	22.77	1535335
2024-04-22	22.79	23.04	22.69	23.04	963001
2024-04-23	23.00	23.32	22.95	23.10	684692
2024-04-24	22.93	23.07	22.73	22.95	744441
2024-04-25	22.69	22.92	22.53	22.85	1098802
2024-04-26	23.08	23.88	22.74	23.63	1991147
2024-04-29	23.75	24.00	23.66	23.91	936807
2024-04-30	23.81	24.36	23.67	23.97	1264543
2024-05-01	23.94	24.54	23.94	23.97	1036200
2024-05-02	24.27	24.52	23.98	24.51	873640
2024-05-03	24.84	25.18	24.52	24.59	702945
2024-05-06	24.74	24.84	24.58	24.64	660544
2024-05-07	24.76	25.04	24.70	24.79	896652
2024-05-08	24.52	24.71	24.52	24.63	572010
2024-05-09	24.78	24.94	24.57	24.66	593838
2024-05-10	24.71	24.73	24.36	24.43	400056
2024-05-13	24.66	24.72	24.41	24.49	383348
2024-05-14	24.83	24.93	24.56	24.64	419769
2024-05-15	24.96	24.98	24.65	24.70	483268
2024-05-16	24.58	24.64	24.31	24.58	558470
2024-05-17	24.63	24.65	24.46	24.51	439248
2024-05-20	24.44	24.81	24.44	24.80	561854
2024-05-21	24.77	25.03	24.77	24.99	436401
2024-05-22	24.89	25.00	24.62	24.67	591331
2024-05-23	24.57	24.63	23.98	24.05	577820
2024-05-24	24.20	24.24	23.92	24.06	555760
2024-05-28	24.16	24.29	23.69	23.75	468692
2024-05-29	23.54	23.87	23.47	23.72	571450
2024-05-30	24.06	24.34	24.00	24.23	528606
2024-05-31	24.41	24.69	24.19	24.67	693846
2024-06-03	24.85	24.85	24.45	24.47	276718
2024-06-04	24.40	24.57	24.33	24.44	421243
2024-06-05	24.53	24.63	24.32	24.40	433022
2024-06-06	24.43	24.56	24.30	24.54	406233
2024-06-07	24.21	24.43	24.13	24.23	730948
2024-06-10	24.00	24.33	23.84	24.15	476248
2024-06-11	23.95	24.04	23.86	23.92	426113
2024-06-12	24.62	24.78	24.20	24.28	489935
2024-06-13	24.19	24.34	24.10	24.17	768437
2024-06-14	23.90	24.38	23.90	24.38	635874
2024-06-17	24.23	24.51	24.16	24.50	725910
2024-06-18	24.55	24.69	24.48	24.62	536420
2024-06-20	24.46	24.70	24.23	24.24	819451
2024-06-21	24.22	24.63	24.17	24.63	1753817
2024-06-24	24.76	25.01	24.61	24.90	890188
2024-06-25	24.87	24.90	24.50	24.77	584632
2024-06-26	24.58	24.89	24.58	24.83	879237
2024-06-27	24.90	25.01	24.55	24.45	996580
2024-06-28	24.65	25.08	24.60	25.03	2326000
2024-07-01	24.96	25.10	24.76	25.05	879700
2024-07-02	25.16	25.39	25.04	25.36	777899
2024-07-03	25.48	25.60	25.32	25.37	326825
2024-07-05	25.29	25.41	25.13	25.14	519841
2024-07-08	25.34	25.57	25.19	25.23	726889
2024-07-09	25.22	25.69	25.15	25.55	622226
2024-07-10	25.69	25.70	25.40	25.47	493227
2024-07-11	25.97	26.16	25.69	25.93	670210
2024-07-12	26.21	26.36	25.94	26.16	967436
2024-07-15	26.37	26.91	26.24	26.88	940408
2024-07-16	27.14	27.35	26.99	27.32	858284
2024-07-17	27.24	27.50	26.74	26.75	1279070
2024-07-18	26.54	27.04	26.54	26.75	905342
2024-07-19	26.86	26.87	26.66	26.68	532037
2024-07-22	26.83	27.26	26.57	27.16	731325
2024-07-23	27.11	27.55	27.02	27.51	724990
2024-07-24	27.35	27.92	27.22	27.23	723590
2024-07-25	27.46	28.11	27.39	27.78	762156
2024-07-26	28.09	28.42	27.92	28.27	614059
2024-07-29	28.34	28.42	28.12	28.27	1000927
2024-07-30	28.60	29.12	28.20	29.08	963302
2024-07-31	29.00	29.30	28.82	28.97	1882796
2024-08-01	29.15	29.41	28.51	28.93	865563
2024-08-02	28.29	28.97	28.19	28.90	875831
2024-08-05	28.03	28.87	27.93	28.22	895936
2024-08-06	28.27	28.74	28.19	28.41	1128197
2024-08-07	28.64	28.77	28.32	28.38	674926
2024-08-08	28.60	28.92	28.38	28.72	633721
2024-08-09	28.85	28.92	28.64	28.73	438029
2024-08-12	28.64	28.64	28.27	28.52	408061
2024-08-13	28.74	28.92	28.51	28.89	447645
2024-08-14	28.98	29.09	28.77	29.04	603314
2024-08-15	29.50	29.50	28.69	28.75	748140
2024-08-16	28.77	28.98	28.58	28.60	1015115
2024-08-19	28.71	28.94	28.65	28.71	578528
2024-08-20	28.64	28.76	28.57	28.64	795203
2024-08-21	28.82	28.90	28.53	28.89	748624
2024-08-22	28.95	28.99	28.55	28.69	499834
2024-08-23	28.91	29.34	28.86	29.12	651975
2024-08-26	29.36	29.43	29.10	29.11	529813
2024-08-27	28.93	29.29	28.90	29.26	533339
2024-08-28	29.18	29.68	29.18	29.48	687192
2024-08-29	29.67	29.91	29.49	29.83	848932
2024-08-30	30.00	30.05	29.43	29.79	835622
2024-09-03	29.61	29.89	29.09	29.27	794706
2024-09-04	29.17	29.89	29.17	29.57	702282
2024-09-05	29.74	29.86	29.34	29.37	491583
2024-09-06	29.44	29.48	29.01	29.09	502003
2024-09-09	29.00	29.27	28.89	29.20	588993
2024-09-10	29.18	29.56	29.04	29.33	640141
2024-09-11	29.08	29.34	28.81	29.31	476254
2024-09-12	29.44	29.61	29.11	29.53	720133
2024-09-13	29.83	30.15	29.55	30.10	887883
2024-09-16	30.14	30.36	29.94	30.10	619930
2024-09-17	30.25	30.36	30.00	30.12	892266
2024-09-18	30.23	30.99	30.09	30.61	1145902
2024-09-19	30.88	30.88	30.28	30.46	720859
2024-09-20	30.32	30.49	29.96	30.00	3201038
2024-09-23	30.17	30.29	29.84	30.29	1156967
2024-09-24	30.12	30.60	30.12	30.41	530586
2024-09-25	30.40	30.84	30.27	30.68	1211241
2024-09-26	30.82	30.85	30.43	30.52	773498
2024-09-27	30.71	30.84	30.57	30.29	896285
2024-09-30	30.30	30.47	30.09	30.33	893245
2024-10-01	30.40	30.82	30.17	30.65	872417
2024-10-02	30.38	30.98	30.34	30.96	895522
2024-10-03	30.90	31.22	30.80	31.18	2552436
2024-10-04	31.18	31.50	30.87	31.05	934020
2024-10-07	30.93	31.30	30.70	31.11	941682
2024-10-08	31.22	31.40	31.08	31.10	737258
2024-10-09	31.09	31.23	30.84	30.93	592242
2024-10-10	30.72	30.94	30.52	30.68	479358
2024-10-11	30.77	31.10	30.77	30.97	406823
2024-10-14	31.01	31.49	30.87	31.31	498529
2024-10-15	31.44	32.37	31.32	32.10	947338
2024-10-16	32.04	32.50	31.99	32.33	434924
2024-10-17	32.19	32.49	32.19	32.42	470232
2024-10-18	32.45	32.51	32.30	32.36	621698
2024-10-21	32.36	32.43	31.88	31.90	479391
2024-10-22	31.77	32.13	31.76	31.95	460723
2024-10-23	31.92	32.22	31.88	32.00	819731
2024-10-24	31.95	32.21	31.94	32.02	594320
2024-10-25	32.10	32.43	31.95	32.29	588056
2024-10-28	32.40	32.80	32.37	32.56	1499371
2024-10-29	32.09	32.78	32.09	32.50	1235113
2024-10-30	32.59	33.05	32.59	32.70	641257
2024-10-31	32.51	32.80	32.19	32.20	879267
2024-11-01	32.54	32.54	31.83	31.95	681771
2024-11-04	31.87	32.47	31.87	32.47	512008
2024-11-05	32.41	32.64	32.20	32.49	745477
2024-11-06	33.62	34.22	32.49	32.66	1338360
2024-11-07	32.62	32.68	32.20	32.38	790311
2024-11-08	32.55	32.74	32.10	32.14	1277539
2024-11-11	32.20	32.82	32.13	32.43	750420
2024-11-12	32.40	32.66	31.70	31.75	2072252
2024-11-13	31.89	31.89	31.05	31.09	1050936
2024-11-14	31.24	31.37	29.67	30.05	2760806
2024-11-15	30.30	30.30	29.48	29.91	1373676
2024-11-18	29.83	29.88	29.37	29.84	964415
2024-11-19	29.71	30.45	29.62	30.41	889977
2024-11-20	30.29	30.70	30.04	30.69	1218092
2024-11-21	30.72	31.22	30.68	31.16	830338
2024-11-22	31.28	32.18	31.28	31.84	3044874
2024-11-25	31.99	33.01	31.98	32.23	2227611
2024-11-26	32.22	32.78	32.16	32.70	1315752
2024-11-27	32.90	33.36	32.81	32.83	864750
2024-11-29	33.03	33.28	32.87	32.95	1104899
2024-12-02	32.88	33.07	32.26	32.40	1962588
2024-12-03	32.43	32.57	32.18	32.52	883749
2024-12-04	32.61	32.63	31.86	32.26	895607
2024-12-05	32.29	32.85	31.95	32.61	982866
2024-12-06	32.71	32.83	32.10	32.62	1239155
2024-12-09	32.68	33.33	32.68	33.05	835187
2024-12-10	32.95	33.49	32.48	32.49	2047766
2024-12-11	32.54	32.93	32.47	32.64	1103443
2024-12-12	32.58	32.94	32.52	32.63	547036
2024-12-13	32.53	32.80	32.40	32.50	736931
2024-12-16	32.33	32.89	32.18	32.38	1651949
2024-12-17	32.13	32.52	32.06	32.14	968297
2024-12-18	32.25	32.45	30.90	30.93	1025863
2024-12-19	31.14	31.36	30.66	30.66	728467
2024-12-20	30.61	31.58	30.10	31.11	2126009
2024-12-23	30.93	31.15	30.69	31.03	549268
2024-12-24	30.81	31.32	30.81	31.29	223784
2024-12-26	31.24	31.52	31.04	31.46	383812
2024-12-27	31.26	31.49	30.91	31.04	467198
2024-12-30	30.94	30.94	30.64	30.55	943694
2024-12-31	30.79	31.03	30.67	30.95	637099
2025-01-02	31.01	31.10	30.70	30.88	469597
2025-01-03	30.98	31.05	30.79	30.98	523970
2025-01-06	30.78	31.10	30.05	30.06	647451
2025-01-07	30.13	30.24	29.51	29.74	765089
2025-01-08	29.63	29.79	29.36	29.77	425071
2025-01-10	29.24	29.59	28.88	29.24	933284
2025-01-13	29.16	29.69	29.14	29.66	772463
2025-01-14	29.72	29.85	29.38	29.62	806172
2025-01-15	30.37	30.44	29.69	29.71	487758
2025-01-16	29.75	29.91	29.58	29.78	1181953
2025-01-17	29.97	30.22	29.55	29.57	504698
2025-01-21	29.63	30.06	29.63	29.88	495282
2025-01-22	29.55	29.83	29.45	29.82	874541
2025-01-23	29.62	29.89	29.43	29.61	741708
2025-01-24	29.50	29.88	29.41	29.82	761988
2025-01-27	29.84	30.62	29.82	30.42	842725
2025-01-28	30.22	30.30	29.13	29.33	1733750
2025-01-29	29.36	29.57	28.44	28.64	1119665
2025-01-30	29.23	29.52	28.91	29.48	917229
2025-01-31	29.42	29.53	29.11	29.44	1016319
2025-02-03	29.17	29.64	28.93	29.16	838677
2025-02-04	29.01	29.60	28.91	29.34	1026253
2025-02-05	29.39	29.45	28.93	29.19	988382
2025-02-06	29.17	29.75	29.06	29.73	1098733
2025-02-07	29.23	29.86	29.17	29.50	1749600
2025-02-10	29.41	29.41	28.79	28.80	1081538
2025-02-11	28.58	28.79	28.33	28.45	829582
2025-02-12	27.94	28.29	27.81	28.10	1693012
2025-02-13	28.24	28.24	27.78	27.85	1307849
2025-02-14	27.87	28.15	27.18	27.28	1494665
2025-02-18	27.19	27.61	27.05	27.37	1230046
2025-02-19	27.18	27.30	26.80	26.86	1342078
2025-02-20	26.79	26.99	26.63	26.73	2129312
2025-02-21	27.20	27.20	26.41	26.77	1224944
2025-02-24	26.79	27.25	26.73	26.75	852500
2025-02-25	26.88	27.41	26.72	26.99	1370376
2025-02-26	26.88	27.34	26.80	27.14	736698
2025-02-27	27.25	27.48	26.90	26.97	1243897
2025-02-28	26.92	27.12	26.65	27.03	1588280
2025-03-03	26.96	27.18	26.52	26.69	1151559
2025-03-04	26.60	27.15	26.48	26.84	1228136
2025-03-05	26.72	27.18	26.51	27.01	880672
2025-03-06	26.77	26.98	26.18	26.67	952371
2025-03-07	26.65	27.30	26.65	27.15	981015
2025-03-10	27.23	27.64	27.02	27.13	1543277
2025-03-11	27.17	27.28	26.50	26.75	1489926

Explore More About CDP

Coins representing dividend payouts and trends

CDP Dividend History

Discover COPT Defense Properties'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

CDP Stock Split History

Discover COPT Defense Properties'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

CDP Historical Prices

Explore COPT Defense Properties's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics