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

EPAC Historical Prices

Summary

Key Stock Metrics

36.51

(July 14, 2025)

52-Week Low

51.91

(November 11, 2024)

52-Week High

51.91

(November 11, 2024)

All-Time High

42.67

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-07-24	5.00	5.00	5.00	5.00	348240
2000-07-25	5.00	5.00	4.38	4.38	593040
2000-07-26	4.53	4.53	4.06	4.38	109280
2000-07-27	4.38	4.38	4.22	4.22	222960
2000-07-28	4.38	4.38	3.75	3.75	1192960
2000-07-31	4.06	4.45	3.83	3.83	388000
2000-08-01	3.75	4.84	3.75	4.53	2178960
2000-08-02	4.92	5.00	4.22	4.38	1983440
2000-08-03	4.38	4.53	4.30	4.53	460080
2000-08-04	4.53	5.00	4.53	5.00	433600
2000-08-07	4.84	5.00	4.38	4.69	829280
2000-08-08	4.84	4.92	4.53	4.53	716480
2000-08-09	4.53	4.84	4.45	4.77	1061280
2000-08-10	4.61	5.16	4.53	4.53	1036640
2000-08-11	4.53	4.92	4.53	4.92	261440
2000-08-14	4.92	4.92	4.61	4.84	581120
2000-08-15	4.84	4.84	4.53	4.61	477360
2000-08-16	4.69	4.77	4.61	4.77	375520
2000-08-17	4.77	4.92	4.77	4.92	147920
2000-08-18	5.00	5.00	4.77	4.77	283440
2000-08-21	4.84	5.00	4.77	4.92	322800
2000-08-22	5.08	5.08	4.84	5.00	316400
2000-08-23	5.39	5.86	5.08	5.55	471520
2000-08-24	5.47	6.17	5.39	5.63	420320
2000-08-25	5.78	6.09	5.70	5.94	479760
2000-08-28	6.09	6.09	5.27	5.39	416640
2000-08-29	5.31	5.86	5.31	5.78	199840
2000-08-30	5.78	5.86	5.55	5.70	179760
2000-08-31	5.78	6.25	5.63	6.17	264720
2000-09-01	6.25	6.56	5.78	6.41	166800
2000-09-05	6.25	6.80	6.09	6.09	424160
2000-09-06	6.17	6.25	5.63	5.78	168080
2000-09-07	5.63	5.78	5.47	5.70	99680
2000-09-08	5.78	5.86	5.31	5.55	124160
2000-09-11	5.70	5.78	5.23	5.63	121920
2000-09-12	5.78	5.86	5.55	5.55	37600
2000-09-13	5.63	5.63	5.23	5.23	115440
2000-09-14	5.08	5.78	5.08	5.63	127520
2000-09-15	5.31	5.86	5.00	5.00	245120
2000-09-18	5.31	5.47	4.92	5.00	274720
2000-09-19	5.00	5.31	4.77	5.31	191440
2000-09-20	4.84	5.16	4.84	4.92	141200
2000-09-21	4.92	5.00	4.38	4.53	362720
2000-09-22	4.53	4.77	4.38	4.69	225760
2000-09-25	4.69	5.16	4.69	5.00	355760
2000-09-26	5.16	5.23	4.84	5.00	248320
2000-09-27	5.31	5.31	4.92	5.08	89280
2000-09-28	4.92	5.47	4.84	5.47	287600
2000-09-29	5.63	5.63	4.69	5.31	407920
2000-10-02	5.23	5.31	5.00	5.31	145840
2000-10-03	5.31	5.31	4.84	5.00	250320
2000-10-04	4.61	4.84	4.45	4.77	118480
2000-10-05	4.77	4.92	4.69	4.69	39280
2000-10-06	4.84	4.84	4.53	4.53	92080
2000-10-09	4.53	4.84	4.53	4.84	146560
2000-10-10	4.84	4.84	4.53	4.53	200480
2000-10-11	4.69	4.77	4.53	4.61	213040
2000-10-12	4.77	4.77	4.53	4.61	71520
2000-10-13	4.53	4.77	4.53	4.53	221920
2000-10-16	4.45	4.69	4.45	4.61	297360
2000-10-17	4.92	5.00	4.61	4.92	225600
2000-10-18	4.84	5.00	4.61	4.84	85040
2000-10-19	4.92	4.92	4.77	4.84	152080
2000-10-20	5.00	5.00	4.84	4.84	103680
2000-10-23	4.84	4.92	4.61	4.77	135200
2000-10-24	4.77	5.08	4.69	4.77	45040
2000-10-25	4.61	4.77	4.38	4.69	50800
2000-10-26	4.92	4.92	4.45	4.45	63360
2000-10-27	4.45	4.61	4.38	4.61	102880
2000-10-30	4.69	4.69	4.38	4.45	134480
2000-10-31	4.45	4.77	4.38	4.53	90240
2000-11-01	4.45	4.53	4.38	4.53	50160
2000-11-02	4.53	4.61	4.38	4.53	122080
2000-11-03	4.53	4.53	4.45	4.53	68320
2000-11-06	4.45	4.61	4.45	4.61	111920
2000-11-07	4.53	4.61	4.45	4.61	94720
2000-11-08	4.61	4.69	4.45	4.45	103280
2000-11-09	4.45	4.53	4.22	4.30	100400
2000-11-10	4.30	4.45	4.30	4.38	21440
2000-11-13	4.38	4.92	4.06	4.84	89840
2000-11-14	4.53	4.84	4.53	4.69	47680
2000-11-15	4.77	5.16	4.61	5.16	134560
2000-11-16	5.08	5.55	5.08	5.31	120640
2000-11-17	5.47	5.47	5.16	5.16	60400
2000-11-20	5.23	5.23	5.00	5.23	35120
2000-11-21	5.31	5.31	5.00	5.16	81760
2000-11-22	5.08	5.16	4.84	5.00	136880
2000-11-24	5.00	5.00	4.92	5.00	42880
2000-11-27	5.16	5.16	4.84	4.92	90720
2000-11-28	4.92	4.92	4.69	4.69	113600
2000-11-29	4.69	4.92	4.69	4.77	36720
2000-11-30	4.77	4.84	4.53	4.53	142320
2000-12-01	4.45	5.08	4.45	4.84	144400
2000-12-04	5.00	5.16	4.84	4.84	49920
2000-12-05	5.00	5.00	4.69	4.92	36240
2000-12-06	4.77	4.92	4.53	4.61	126000
2000-12-07	4.61	4.69	4.38	4.45	176800
2000-12-08	4.45	4.61	4.38	4.53	30080
2000-12-11	4.45	4.53	4.30	4.30	93840
2000-12-12	4.30	4.53	4.30	4.45	66000
2000-12-13	4.30	4.45	4.22	4.22	221280
2000-12-14	4.38	4.38	4.06	4.22	106320
2000-12-15	4.06	4.38	3.75	3.91	169920
2000-12-18	3.83	3.83	3.52	3.59	195280
2000-12-19	3.52	3.67	3.44	3.52	150240
2000-12-20	3.52	3.67	3.36	3.36	275280
2000-12-21	3.28	3.36	3.13	3.13	68080
2000-12-22	3.13	3.13	2.73	3.13	118400
2000-12-26	3.05	3.13	3.05	3.13	73280
2000-12-27	3.13	3.28	2.81	3.28	214240
2000-12-28	3.44	4.30	3.44	4.14	340480
2000-12-29	3.91	4.06	3.75	3.75	144720
2001-01-02	3.75	3.83	3.59	3.67	112720
2001-01-03	3.52	4.30	3.52	4.30	225920
2001-01-04	4.22	4.61	4.22	4.53	99280
2001-01-05	4.45	4.53	4.38	4.45	51840
2001-01-08	4.38	4.45	4.38	4.38	462880
2001-01-09	4.38	4.61	4.38	4.61	37680
2001-01-10	4.53	4.77	4.53	4.77	65920
2001-01-11	4.69	4.84	4.53	4.69	139840
2001-01-12	4.69	4.84	4.45	4.61	153600
2001-01-16	4.69	4.84	4.45	4.45	102960
2001-01-17	4.53	4.53	3.91	4.45	117120
2001-01-18	4.45	4.77	4.45	4.77	99920
2001-01-19	4.84	4.84	4.38	4.77	284240
2001-01-22	4.84	4.84	4.38	4.53	106080
2001-01-23	4.45	4.45	4.38	4.45	99840
2001-01-24	4.45	4.53	4.38	4.45	138000
2001-01-25	4.47	4.47	4.28	4.38	136000
2001-01-26	4.41	4.41	4.38	4.41	144800
2001-01-29	4.39	4.54	4.38	4.54	164800
2001-01-30	4.50	4.50	4.40	4.44	84000
2001-01-31	4.45	4.50	4.38	4.50	238400
2001-02-01	4.50	4.50	4.41	4.44	100800
2001-02-02	4.43	4.49	4.40	4.48	180000
2001-02-05	4.46	4.49	4.38	4.38	84800
2001-02-06	4.38	4.48	4.38	4.46	144800
2001-02-07	4.46	4.46	4.44	4.46	138400
2001-02-08	4.45	4.45	4.43	4.44	105200
2001-02-09	4.43	4.46	4.41	4.46	244000
2001-02-12	4.46	4.46	4.44	4.46	67200
2001-02-13	4.46	4.46	4.44	4.44	79600
2001-02-14	4.44	4.46	4.44	4.44	430400
2001-02-15	4.44	4.44	4.40	4.41	337200
2001-02-16	4.41	4.41	4.38	4.38	129200
2001-02-20	4.38	4.43	4.36	4.43	354800
2001-02-21	4.43	4.43	4.40	4.40	25600
2001-02-22	4.41	4.41	4.38	4.38	282000
2001-02-23	4.33	4.33	3.88	3.93	283200
2001-02-26	3.94	3.98	3.66	3.77	184000
2001-02-27	3.77	3.78	3.71	3.74	688000
2001-02-28	3.75	3.75	3.68	3.70	176000
2001-03-01	3.70	3.70	3.63	3.65	183200
2001-03-02	3.64	3.80	3.64	3.80	95600
2001-03-05	3.81	3.90	3.80	3.85	70000
2001-03-06	3.85	3.89	3.85	3.85	30400
2001-03-07	3.83	3.86	3.81	3.83	77600
2001-03-08	3.81	3.85	3.81	3.81	228400
2001-03-09	3.81	3.81	3.69	3.72	79600
2001-03-12	3.73	3.73	3.62	3.62	106400
2001-03-13	3.62	3.62	3.55	3.55	32000
2001-03-14	3.52	3.53	3.44	3.47	66000
2001-03-15	3.49	3.50	3.45	3.46	35600
2001-03-16	3.46	3.46	3.40	3.44	71600
2001-03-19	3.43	3.43	3.30	3.31	32000
2001-03-20	3.19	3.33	3.10	3.10	271200
2001-03-21	3.11	3.11	3.00	3.01	313200
2001-03-22	3.04	3.05	3.00	3.04	120000
2001-03-23	3.03	3.19	3.03	3.18	45600
2001-03-26	3.18	3.33	3.18	3.27	64400
2001-03-27	3.27	3.57	3.27	3.57	202400
2001-03-28	3.56	3.75	3.54	3.75	165200
2001-03-29	3.79	3.94	3.79	3.94	54400
2001-03-30	3.95	4.08	3.93	4.06	1049200
2001-04-02	4.06	4.08	4.00	4.04	72400
2001-04-03	4.03	4.03	3.96	3.98	50000
2001-04-04	3.98	4.01	3.94	4.01	83200
2001-04-05	4.00	4.18	4.00	4.18	45200
2001-04-06	4.18	4.18	4.06	4.06	17600
2001-04-09	4.07	4.13	4.04	4.11	108000
2001-04-10	4.09	4.17	4.08	4.17	228800
2001-04-11	4.15	4.18	4.14	4.14	78800
2001-04-12	4.14	4.15	4.12	4.13	24400
2001-04-16	4.13	4.13	4.09	4.12	84000
2001-04-17	4.10	4.10	4.09	4.10	77200
2001-04-18	4.10	4.14	4.09	4.11	128400
2001-04-19	4.11	4.12	4.05	4.05	52400
2001-04-20	4.03	4.03	4.02	4.02	30400
2001-04-23	4.00	4.00	3.98	3.98	167200
2001-04-24	3.98	3.99	3.97	3.99	52400
2001-04-25	3.99	4.00	3.99	3.99	20800
2001-04-26	3.99	3.99	3.95	3.95	46400
2001-04-27	3.95	3.99	3.88	3.89	53600
2001-04-30	3.88	3.88	3.78	3.81	511600
2001-05-01	3.81	3.86	3.81	3.85	42400
2001-05-02	3.85	3.89	3.84	3.85	123200
2001-05-03	3.84	3.85	3.82	3.84	39600
2001-05-04	3.84	3.84	3.80	3.81	69200
2001-05-07	3.80	3.81	3.77	3.77	25200
2001-05-08	3.76	3.78	3.72	3.72	44800
2001-05-09	3.72	3.72	3.60	3.60	100800
2001-05-10	3.63	3.63	3.53	3.53	41600
2001-05-11	3.53	3.53	3.20	3.20	151200
2001-05-14	3.20	3.22	3.18	3.18	309600
2001-05-15	3.20	3.31	3.20	3.31	87200
2001-05-16	3.33	3.39	3.30	3.35	135600
2001-05-17	3.36	3.40	3.33	3.33	303600
2001-05-18	3.33	3.39	3.33	3.35	326000
2001-05-21	3.38	3.49	3.35	3.49	55600
2001-05-22	3.51	3.58	3.50	3.56	111200
2001-05-23	3.56	3.57	3.54	3.56	106400
2001-05-24	3.56	3.58	3.50	3.50	94800
2001-05-25	3.50	3.55	3.50	3.54	134000
2001-05-29	3.54	3.60	3.54	3.59	58000
2001-05-30	3.59	3.61	3.59	3.60	80000
2001-05-31	3.60	3.68	3.60	3.68	229200
2001-06-01	3.68	3.90	3.68	3.88	229200
2001-06-04	3.88	4.04	3.88	4.02	97200
2001-06-05	4.00	4.02	4.00	4.02	100400
2001-06-06	4.00	4.08	4.00	4.00	364800
2001-06-07	4.00	4.05	4.00	4.05	29200
2001-06-08	4.03	4.05	4.01	4.01	41600
2001-06-11	4.03	4.08	4.00	4.08	113600
2001-06-12	4.04	4.10	4.04	4.10	114000
2001-06-13	4.13	4.18	4.13	4.15	230800
2001-06-14	4.13	4.14	4.05	4.07	38800
2001-06-15	4.07	4.13	4.07	4.10	48000
2001-06-18	4.09	4.10	4.00	4.04	66000
2001-06-19	4.03	4.06	4.02	4.03	44800
2001-06-20	4.05	4.10	4.02	4.04	82000
2001-06-21	4.06	4.15	4.03	4.13	174000
2001-06-22	4.15	4.15	4.06	4.06	204400
2001-06-25	4.08	4.08	4.04	4.04	58000
2001-06-26	4.04	4.08	4.04	4.06	47200
2001-06-27	4.04	4.08	4.04	4.06	69200
2001-06-28	4.06	4.20	4.01	4.18	160400
2001-06-29	4.15	4.17	4.04	4.11	1488400
2001-07-02	4.15	4.25	4.15	4.22	84000
2001-07-03	4.21	4.30	4.21	4.29	36800
2001-07-05	4.29	4.63	4.29	4.61	210400
2001-07-06	4.59	4.60	4.51	4.55	62400
2001-07-09	4.55	4.57	4.51	4.55	36000
2001-07-10	4.55	4.58	4.54	4.55	252000
2001-07-11	4.55	4.55	4.41	4.49	109600
2001-07-12	4.49	4.51	4.49	4.50	23200
2001-07-13	4.50	4.50	4.45	4.45	35600
2001-07-16	4.43	4.53	4.43	4.53	43200
2001-07-17	4.53	4.55	4.50	4.53	141600
2001-07-18	4.53	4.54	4.50	4.52	62800
2001-07-19	4.51	4.54	4.51	4.53	27600
2001-07-20	4.52	4.53	4.48	4.52	150000
2001-07-23	4.52	4.53	4.50	4.53	61600
2001-07-24	4.53	4.53	4.40	4.43	50400
2001-07-25	4.45	4.46	4.40	4.40	123200
2001-07-26	4.38	4.38	4.31	4.32	50000
2001-07-27	4.32	4.35	4.32	4.35	31600
2001-07-30	4.35	4.35	4.33	4.33	5600
2001-07-31	4.33	4.41	4.33	4.38	331600
2001-08-01	4.36	4.52	4.36	4.52	62800
2001-08-02	4.51	4.54	4.50	4.51	18000
2001-08-03	4.50	4.54	4.50	4.53	16000
2001-08-06	4.51	4.63	4.51	4.56	35600
2001-08-07	4.59	4.59	4.57	4.59	11200
2001-08-08	4.56	4.58	4.54	4.56	53600
2001-08-09	4.59	4.59	4.56	4.56	29600
2001-08-10	4.57	4.65	4.57	4.60	75200
2001-08-13	4.70	4.95	4.70	4.89	138800
2001-08-14	4.89	5.08	4.89	5.05	75600
2001-08-15	5.06	5.25	5.05	5.13	67200
2001-08-16	5.15	5.26	5.13	5.23	37200
2001-08-17	5.20	5.20	5.13	5.13	14000
2001-08-20	5.11	5.11	5.10	5.10	49600
2001-08-21	5.10	5.13	5.09	5.10	94800
2001-08-22	5.11	5.19	5.11	5.18	19600
2001-08-23	5.13	5.13	5.12	5.12	67600
2001-08-24	5.13	5.13	5.08	5.13	382800
2001-08-27	5.10	5.18	5.10	5.18	48800
2001-08-28	5.18	5.18	5.15	5.15	24800
2001-08-29	5.15	5.19	5.14	5.19	26800
2001-08-30	5.19	5.26	5.19	5.26	22400
2001-08-31	5.28	5.31	5.26	5.30	23200
2001-09-04	5.32	5.43	5.32	5.38	94800
2001-09-05	5.38	5.38	5.34	5.36	264400
2001-09-06	5.36	5.50	5.36	5.43	119600
2001-09-07	5.43	5.43	5.38	5.38	538800
2001-09-10	5.35	5.35	5.31	5.34	26000
2001-09-17	5.32	5.32	5.14	5.14	63200
2001-09-18	5.13	5.13	5.00	5.00	70400
2001-09-19	4.98	5.00	4.90	4.95	127600
2001-09-20	4.90	4.90	4.88	4.90	92000
2001-09-21	4.89	4.89	4.75	4.75	126000
2001-09-24	4.73	4.74	4.35	4.40	450000
2001-09-25	4.40	4.59	4.40	4.59	123200
2001-09-26	4.58	4.60	4.55	4.55	23200
2001-09-27	4.61	4.64	4.50	4.50	46400
2001-09-28	4.50	4.54	4.49	4.54	114400
2001-10-01	4.53	4.53	4.45	4.46	51200
2001-10-02	4.49	4.49	4.45	4.46	28000
2001-10-03	4.45	4.45	4.38	4.40	340000
2001-10-04	4.40	5.55	4.40	5.53	828400
2001-10-05	5.53	6.43	5.53	6.18	531600
2001-10-08	6.16	6.25	6.06	6.24	226000
2001-10-09	6.30	6.30	6.20	6.20	336000
2001-10-10	6.20	6.29	6.20	6.20	189600
2001-10-11	6.20	6.25	6.19	6.20	85200
2001-10-12	6.18	6.18	6.13	6.15	23600
2001-10-15	6.15	6.25	6.15	6.21	123600
2001-10-16	6.19	6.25	6.17	6.25	74000
2001-10-17	6.25	6.25	6.20	6.23	70000
2001-10-18	6.20	6.25	6.04	6.04	36000
2001-10-19	6.10	6.25	6.03	6.20	101200
2001-10-22	6.18	6.73	6.18	6.63	309200
2001-10-23	6.63	6.90	6.61	6.63	200800
2001-10-24	6.64	6.71	6.43	6.43	64800
2001-10-25	6.39	6.39	6.13	6.19	116400
2001-10-26	6.21	6.31	6.16	6.31	70000
2001-10-29	6.30	6.47	6.29	6.47	96800
2001-10-30	6.46	6.46	6.44	6.44	32000
2001-10-31	6.44	6.64	6.44	6.64	112000
2001-11-01	6.64	6.68	6.63	6.65	88000
2001-11-02	6.68	6.87	6.68	6.86	58400
2001-11-05	6.84	6.93	6.84	6.92	28400
2001-11-06	6.91	6.99	6.87	6.88	138400
2001-11-07	6.88	6.95	6.87	6.88	54800
2001-11-08	6.88	6.88	6.65	6.65	62000
2001-11-09	6.66	6.66	6.49	6.58	62800
2001-11-12	6.52	6.57	6.43	6.45	37200
2001-11-13	6.43	6.53	6.43	6.53	152000
2001-11-14	6.59	6.78	6.59	6.78	43200
2001-11-15	6.84	7.30	6.83	7.25	156000
2001-11-16	7.31	7.57	7.31	7.40	107200
2001-11-19	7.50	7.65	7.48	7.65	141200
2001-11-20	7.63	7.81	7.59	7.64	203200
2001-11-21	7.58	7.58	7.35	7.43	24800
2001-11-23	7.40	7.40	7.35	7.38	2800
2001-11-26	7.34	7.34	7.19	7.25	36800
2001-11-27	7.24	7.25	7.22	7.25	64000
2001-11-28	7.25	7.25	7.21	7.23	20400
2001-11-29	7.20	7.20	6.96	6.99	96400
2001-11-30	6.93	7.00	6.91	6.98	101200
2001-12-03	7.00	7.50	6.98	7.50	168000
2001-12-04	7.50	7.61	7.06	7.11	269200
2001-12-05	7.05	7.28	7.00	7.15	54000
2001-12-06	7.20	7.50	7.19	7.50	116000
2001-12-07	7.49	7.60	7.48	7.54	109200
2001-12-10	7.55	7.60	7.50	7.50	110000
2001-12-11	7.55	7.83	7.53	7.83	85600
2001-12-12	7.83	7.83	7.74	7.74	17600
2001-12-13	7.75	7.75	7.49	7.49	44400
2001-12-14	7.50	7.50	7.43	7.44	67200
2001-12-17	7.38	7.45	7.34	7.35	105600
2001-12-18	7.33	7.73	7.33	7.71	154000
2001-12-19	7.44	7.93	7.44	7.63	452800
2001-12-20	7.65	8.00	7.65	8.00	93200
2001-12-21	8.06	8.06	7.91	7.93	39200
2001-12-24	7.95	7.95	7.91	7.94	12000
2001-12-26	7.93	7.95	7.93	7.93	25200
2001-12-27	7.94	7.94	7.90	7.94	13200
2001-12-28	7.94	7.98	7.94	7.96	37600
2001-12-31	7.97	8.53	7.97	8.40	94000
2002-01-02	8.39	8.39	8.14	8.24	48000
2002-01-03	8.26	8.30	8.08	8.09	28800
2002-01-04	8.04	8.05	7.91	7.91	25200
2002-01-07	7.95	7.95	7.60	7.60	30800
2002-01-08	7.54	7.54	7.25	7.50	106000
2002-01-09	7.48	7.63	7.48	7.63	42800
2002-01-10	7.65	7.75	7.63	7.63	77200
2002-01-11	7.63	7.63	7.49	7.57	164000
2002-01-14	7.53	7.68	7.53	7.68	28800
2002-01-15	7.65	7.65	7.50	7.50	51600
2002-01-16	7.51	7.56	7.50	7.51	78400
2002-01-17	7.48	7.53	7.48	7.53	75600
2002-01-18	7.50	7.75	7.49	7.68	91600
2002-01-22	7.70	7.72	7.51	7.51	46000
2002-01-23	7.53	7.69	7.53	7.68	45200
2002-01-24	7.56	7.60	7.43	7.55	186400
2002-01-25	7.54	7.73	7.49	7.65	121600
2002-01-28	7.65	8.75	7.65	8.56	120400
2002-01-29	8.50	8.50	8.23	8.30	52400
2002-01-30	8.25	8.25	8.01	8.03	103200
2002-01-31	8.01	8.06	7.58	7.69	182800
2002-02-01	7.68	7.86	7.66	7.80	143600
2002-02-04	7.76	8.53	7.76	8.49	198800
2002-02-05	8.48	8.50	8.25	8.28	360000
2002-02-06	8.28	8.30	7.83	7.95	151200
2002-02-07	8.00	8.10	7.91	8.10	68400
2002-02-08	8.26	8.86	8.26	8.55	3288000
2002-02-11	8.75	8.75	8.55	8.63	533200
2002-02-12	8.63	8.86	8.58	8.86	246000
2002-02-13	8.86	9.33	8.85	9.08	745600
2002-02-14	9.09	9.52	9.04	9.38	679200
2002-02-15	9.38	9.38	9.08	9.08	350800
2002-02-19	9.08	9.08	8.88	8.99	185200
2002-02-20	8.99	9.11	8.98	9.07	815200
2002-02-21	9.09	9.13	8.96	9.11	149600
2002-02-22	9.09	9.15	9.09	9.13	170000
2002-02-25	9.13	9.56	9.13	9.45	153600
2002-02-26	9.45	9.48	9.43	9.45	288000
2002-02-27	9.46	9.46	9.31	9.46	91600
2002-02-28	9.48	10.00	9.47	9.88	425200
2002-03-01	9.87	9.88	9.00	9.08	438800
2002-03-04	9.10	9.39	9.03	9.30	475600
2002-03-05	9.33	9.70	9.30	9.65	248400
2002-03-06	9.68	9.88	9.66	9.73	174400
2002-03-07	9.70	10.24	9.70	10.13	312800
2002-03-08	10.15	10.25	10.03	10.03	331600
2002-03-11	10.00	10.04	9.90	10.00	156000
2002-03-12	9.98	10.23	9.98	10.18	244000
2002-03-13	10.19	10.40	10.00	10.25	427200
2002-03-14	10.25	10.33	10.25	10.31	135600
2002-03-15	10.32	10.65	10.32	10.56	520800
2002-03-18	10.56	10.73	10.56	10.63	332800
2002-03-19	10.65	10.70	10.63	10.64	108400
2002-03-20	10.68	10.68	10.19	10.44	354000
2002-03-21	10.46	10.47	10.00	10.24	162000
2002-03-22	10.27	10.39	10.15	10.35	216800
2002-03-25	10.29	10.48	10.28	10.35	213600
2002-03-26	10.35	10.53	10.35	10.50	257200
2002-03-27	10.49	10.65	10.49	10.58	142800
2002-03-28	10.63	10.79	10.63	10.79	353200
2002-04-01	10.79	11.08	10.79	11.06	582800
2002-04-02	11.05	11.15	11.00	11.06	283600
2002-04-03	11.05	11.06	10.63	10.73	366000
2002-04-04	10.78	11.05	10.78	10.91	356400
2002-04-05	10.93	11.29	10.93	11.23	411200
2002-04-08	11.23	11.54	11.14	11.21	948800
2002-04-09	11.24	11.28	11.06	11.24	499200
2002-04-10	11.21	11.28	11.18	11.22	217600
2002-04-11	11.22	11.25	11.04	11.06	190800
2002-04-12	11.06	11.18	11.00	11.06	153200
2002-04-15	11.13	11.40	11.03	11.36	362400
2002-04-16	11.39	11.43	11.23	11.23	191600
2002-04-17	11.23	11.25	11.19	11.25	151200
2002-04-18	11.25	11.25	11.04	11.10	82400
2002-04-19	11.11	11.19	11.11	11.18	71200
2002-04-22	11.18	11.21	11.12	11.16	396800
2002-04-23	11.15	11.18	11.12	11.13	108800
2002-04-24	11.12	11.15	11.10	11.11	98800
2002-04-25	11.11	11.11	11.02	11.10	86400
2002-04-26	11.10	11.11	11.03	11.11	163600
2002-04-29	11.13	11.20	11.04	11.11	109200
2002-04-30	11.10	11.10	10.85	10.98	92800
2002-05-01	10.94	10.95	10.83	10.85	209600
2002-05-02	10.81	10.85	10.63	10.66	210800
2002-05-03	10.67	10.68	9.70	9.85	1183200
2002-05-06	9.75	10.40	9.63	10.28	502000
2002-05-07	10.31	10.58	10.31	10.52	363200
2002-05-08	10.58	10.65	10.45	10.55	544400
2002-05-09	10.50	10.55	10.48	10.50	155200
2002-05-10	10.51	10.53	10.49	10.53	214800
2002-05-13	10.53	10.61	10.48	10.48	223600
2002-05-14	10.45	10.55	10.45	10.47	170000
2002-05-15	10.47	10.53	10.46	10.50	188400
2002-05-16	10.50	10.50	10.23	10.28	157200
2002-05-17	10.00	10.55	9.99	10.50	536000
2002-05-20	10.46	10.46	10.35	10.37	169600
2002-05-21	10.38	10.38	9.94	9.95	150000
2002-05-22	9.88	9.88	9.69	9.69	196400
2002-05-23	9.70	9.79	9.63	9.75	304000
2002-05-24	9.74	9.78	9.68	9.69	337200
2002-05-28	9.69	9.78	9.66	9.75	382800
2002-05-29	9.78	9.98	9.76	9.96	220400
2002-05-30	9.94	9.96	9.78	9.78	179200
2002-05-31	9.75	10.01	9.74	9.98	205600
2002-06-03	10.00	10.00	9.87	9.95	282800
2002-06-04	9.95	9.99	9.84	9.86	117200
2002-06-05	9.85	10.13	9.85	10.07	448000
2002-06-06	10.07	10.07	9.90	9.91	95200
2002-06-07	9.90	9.90	9.83	9.85	67600
2002-06-10	9.79	10.01	9.78	10.01	102400
2002-06-11	10.01	10.23	9.99	10.13	226800
2002-06-12	10.15	10.25	10.14	10.20	166000
2002-06-13	10.17	10.48	10.17	10.45	476000
2002-06-14	10.45	10.48	10.38	10.48	162400
2002-06-17	10.50	10.54	10.48	10.50	253200
2002-06-18	10.51	10.61	10.46	10.47	161200
2002-06-19	10.40	10.45	10.15	10.15	357200
2002-06-20	10.15	10.16	9.78	9.78	602400
2002-06-21	9.75	10.04	9.70	9.99	452800
2002-06-24	9.98	10.05	9.96	10.01	214800
2002-06-25	10.07	10.18	10.06	10.18	366400
2002-06-26	10.14	10.14	9.97	9.99	290800
2002-06-27	10.03	10.35	9.93	10.35	918800
2002-06-28	10.38	10.40	10.26	10.31	1657200
2002-07-01	10.29	10.29	9.96	9.97	381600
2002-07-02	9.99	9.99	9.68	9.69	262400
2002-07-03	9.68	9.75	9.45	9.58	264000
2002-07-05	9.58	9.64	9.57	9.60	87200
2002-07-08	9.60	9.73	9.58	9.64	148800
2002-07-09	9.65	9.66	9.60	9.63	280800
2002-07-10	9.61	9.61	9.48	9.52	249200
2002-07-11	9.49	9.49	9.16	9.30	343200
2002-07-12	9.30	9.34	9.17	9.18	135200
2002-07-15	9.18	9.19	8.85	9.11	292800
2002-07-16	9.10	9.10	8.79	8.83	387200
2002-07-17	8.86	8.95	8.68	8.87	334400
2002-07-18	8.86	8.97	8.75	8.83	174800
2002-07-19	8.81	8.82	8.63	8.63	262000
2002-07-22	8.50	8.50	7.90	8.40	1166400
2002-07-23	8.40	8.40	7.88	7.88	386400
2002-07-24	7.75	8.41	7.72	8.40	688400
2002-07-25	8.40	8.55	8.40	8.54	436400
2002-07-26	8.54	8.60	8.47	8.60	158800
2002-07-29	8.58	9.23	8.58	9.20	558400
2002-07-30	9.20	9.22	8.73	9.08	330400
2002-07-31	9.08	9.34	9.08	9.31	366400
2002-08-01	9.31	9.55	9.28	9.46	523600
2002-08-02	9.50	9.54	9.19	9.19	211600
2002-08-05	9.19	9.19	8.56	8.68	474000
2002-08-06	8.73	9.01	8.73	8.93	223200
2002-08-07	8.99	9.10	8.99	9.10	305600
2002-08-08	9.16	9.19	9.00	9.00	287200
2002-08-09	8.98	9.13	8.93	9.08	240800
2002-08-12	9.07	9.19	8.99	9.15	154000
2002-08-13	9.15	9.15	9.00	9.00	80000
2002-08-14	9.00	9.03	8.79	9.00	119200
2002-08-15	9.04	9.04	8.95	9.00	89200
2002-08-16	8.99	9.30	8.94	9.30	346400
2002-08-19	9.33	9.44	9.30	9.41	358400
2002-08-20	9.40	9.45	9.34	9.39	212000
2002-08-21	9.41	9.52	9.38	9.50	591600
2002-08-22	9.53	9.68	9.47	9.58	422400
2002-08-23	9.57	9.61	9.53	9.53	117600
2002-08-26	9.54	9.70	9.52	9.68	172000
2002-08-27	9.71	9.73	9.50	9.50	178400
2002-08-28	9.50	9.53	9.47	9.51	194800
2002-08-29	9.50	9.64	9.49	9.59	215200
2002-08-30	9.58	9.66	9.55	9.56	221200
2002-09-03	9.56	9.56	9.50	9.51	126400
2002-09-04	9.51	9.54	9.50	9.51	156800
2002-09-05	9.51	9.54	9.48	9.48	140000
2002-09-06	9.50	9.54	9.50	9.51	249200
2002-09-09	9.51	9.53	9.48	9.52	195600
2002-09-10	9.52	9.54	9.45	9.51	256400
2002-09-11	9.50	9.51	9.48	9.49	26800
2002-09-12	9.48	9.50	9.39	9.39	94800
2002-09-13	9.39	9.39	9.25	9.33	147600
2002-09-16	9.31	9.33	9.24	9.25	57200
2002-09-17	9.28	9.28	9.00	9.00	106400
2002-09-18	8.98	9.14	8.95	9.09	253200
2002-09-19	9.08	9.13	9.08	9.09	153600
2002-09-20	9.13	9.18	9.13	9.14	143200
2002-09-23	9.16	9.33	9.15	9.27	270400
2002-09-24	9.23	9.36	9.23	9.26	315200
2002-09-25	9.25	9.29	9.18	9.26	150000
2002-09-26	9.26	9.44	9.26	9.43	273200
2002-09-27	9.42	9.50	9.41	9.45	86000
2002-09-30	9.45	9.45	9.23	9.23	306400
2002-10-01	9.23	9.24	9.09	9.10	711600
2002-10-02	9.10	9.98	9.05	9.78	1153200
2002-10-03	9.78	9.78	9.56	9.60	751600
2002-10-04	9.60	9.61	9.24	9.28	401200
2002-10-07	9.27	9.27	8.70	8.76	322800
2002-10-08	8.76	8.76	8.38	8.55	818000
2002-10-09	8.49	8.49	8.28	8.30	539200
2002-10-10	8.30	8.45	8.30	8.45	416000
2002-10-11	8.50	8.79	8.46	8.68	473600
2002-10-14	8.68	8.99	8.68	8.72	346400
2002-10-15	9.00	9.25	9.00	9.23	320800
2002-10-16	9.23	9.29	8.75	8.84	341200
2002-10-17	8.85	9.19	8.85	9.02	320000
2002-10-18	9.00	9.18	8.98	9.05	202800
2002-10-21	9.04	9.49	9.03	9.42	197600
2002-10-22	9.41	9.42	9.17	9.28	261600
2002-10-23	9.28	9.43	9.21	9.43	134000
2002-10-24	9.45	9.50	9.20	9.20	268800
2002-10-25	9.20	9.38	9.20	9.38	162400
2002-10-28	9.38	9.38	9.24	9.25	229600
2002-10-29	9.25	9.38	9.25	9.38	148000
2002-10-30	9.38	9.98	9.38	9.95	429600
2002-10-31	9.95	10.03	9.85	9.95	374000
2002-11-01	9.95	10.03	9.95	10.01	241600
2002-11-04	10.06	10.43	10.06	10.29	393200
2002-11-05	10.29	10.53	10.07	10.39	394800
2002-11-06	10.40	10.40	10.19	10.31	363600
2002-11-07	10.30	10.30	10.13	10.17	184800
2002-11-08	10.17	10.28	10.14	10.19	214800
2002-11-11	10.19	10.19	9.88	9.89	127200
2002-11-12	9.90	10.10	9.85	9.95	176000
2002-11-13	9.95	10.16	9.89	10.10	196800
2002-11-14	10.14	11.05	10.14	10.76	611200
2002-11-15	10.76	11.20	10.69	10.94	576000
2002-11-18	10.94	11.05	10.90	10.93	234800
2002-11-19	10.88	10.88	10.36	10.44	466000
2002-11-20	10.40	10.53	10.37	10.44	260800
2002-11-21	10.44	10.48	10.38	10.43	230000
2002-11-22	10.43	10.43	10.36	10.39	260000
2002-11-25	10.38	10.43	10.38	10.38	220800
2002-11-26	10.37	10.59	10.37	10.50	416400
2002-11-27	10.52	10.77	10.47	10.77	195600
2002-11-29	10.77	10.90	10.77	10.80	66800
2002-12-02	10.83	10.95	10.68	10.79	266800
2002-12-03	10.78	10.80	10.60	10.70	173200
2002-12-04	10.70	10.85	10.69	10.77	145600
2002-12-05	10.77	10.78	10.68	10.70	104400
2002-12-06	10.66	10.86	10.65	10.85	174400
2002-12-09	10.84	11.02	10.81	11.00	457600
2002-12-10	11.06	11.38	11.06	11.26	642000
2002-12-11	11.25	11.44	11.09	11.17	568000
2002-12-12	11.18	11.23	11.10	11.12	462800
2002-12-13	11.10	11.13	10.89	10.93	183200
2002-12-16	10.93	11.10	10.93	11.09	173200
2002-12-17	11.11	11.21	10.85	10.86	206000
2002-12-18	10.93	11.15	10.88	11.06	420400
2002-12-19	11.06	11.63	11.06	11.49	385600
2002-12-20	11.49	11.52	11.33	11.44	355600
2002-12-23	11.44	11.44	11.12	11.20	405200
2002-12-24	11.20	11.20	11.07	11.08	65200
2002-12-26	11.04	11.05	10.88	10.96	255200
2002-12-27	10.95	11.09	10.93	11.09	194800
2002-12-30	11.08	11.25	11.01	11.20	167600
2002-12-31	11.20	11.75	11.20	11.61	344400
2003-01-02	11.61	11.98	11.61	11.92	284000
2003-01-03	11.92	12.02	11.76	12.00	355200
2003-01-06	12.00	12.28	12.00	12.28	554000
2003-01-07	12.28	12.28	12.14	12.14	469600
2003-01-08	12.14	12.14	11.70	11.81	333600
2003-01-09	11.88	12.15	11.88	12.06	242400
2003-01-10	12.03	12.03	11.95	12.00	252800
2003-01-13	12.06	12.34	11.79	11.81	278400
2003-01-14	11.78	11.78	11.45	11.50	432000
2003-01-15	11.51	11.55	11.29	11.55	402400
2003-01-16	11.58	11.68	11.56	11.63	350000
2003-01-17	11.62	11.63	11.13	11.19	382400
2003-01-21	11.19	11.24	10.70	10.80	430800
2003-01-22	10.80	10.80	10.30	10.49	520800
2003-01-23	10.51	10.55	10.30	10.36	467200
2003-01-24	10.36	10.36	10.06	10.13	279600
2003-01-27	10.13	10.13	9.95	10.00	371600
2003-01-28	10.02	10.11	9.94	10.06	247200
2003-01-29	10.05	10.08	9.96	10.03	461600
2003-01-30	10.04	10.04	9.94	9.99	342000
2003-01-31	9.99	10.05	9.98	10.05	416800
2003-02-03	10.06	10.13	9.86	10.06	554400
2003-02-04	10.04	10.04	9.93	9.99	219200
2003-02-05	10.00	10.00	9.45	9.58	473600
2003-02-06	9.57	9.57	9.13	9.28	529600
2003-02-07	9.30	9.31	8.80	8.94	529200
2003-02-10	8.93	8.98	8.87	8.93	770800
2003-02-11	8.95	8.99	8.85	8.91	481600
2003-02-12	8.89	8.98	8.74	8.83	470000
2003-02-13	8.83	8.83	8.67	8.76	310000
2003-02-14	8.76	8.81	8.70	8.80	270400
2003-02-18	8.81	9.26	8.81	9.19	405200
2003-02-19	9.18	9.18	8.59	8.67	540800
2003-02-20	8.67	8.71	8.47	8.50	492800
2003-02-21	8.50	8.81	8.39	8.74	552800
2003-02-24	8.73	8.73	8.45	8.64	304000
2003-02-25	8.65	8.81	8.56	8.77	512000
2003-02-26	8.76	9.10	8.74	9.06	1064000
2003-02-27	9.04	9.29	9.04	9.10	399600
2003-02-28	9.10	9.41	9.04	9.25	467200
2003-03-03	9.25	9.30	9.06	9.12	381200
2003-03-04	9.11	9.22	8.97	8.97	546800
2003-03-05	8.97	8.99	8.78	8.84	315200
2003-03-06	8.83	8.94	8.81	8.81	391200
2003-03-07	8.78	9.00	8.71	8.76	310800
2003-03-10	8.74	8.82	8.64	8.64	269200
2003-03-11	8.62	8.79	8.56	8.63	349600
2003-03-12	8.60	8.60	8.13	8.36	784400
2003-03-13	8.45	8.96	8.44	8.96	377600
2003-03-14	8.98	9.40	8.91	9.32	717200
2003-03-17	9.30	9.81	9.30	9.79	718000
2003-03-18	9.80	10.00	9.79	9.95	549200
2003-03-19	9.50	9.65	8.31	8.50	3380400
2003-03-20	8.50	9.54	8.50	9.51	1990800
2003-03-21	9.52	9.58	9.21	9.27	1064400
2003-03-24	9.27	9.36	8.96	9.19	799200
2003-03-25	9.19	9.22	8.86	9.19	789200
2003-03-26	9.19	9.19	9.04	9.06	813600
2003-03-27	9.04	9.04	8.70	8.81	693600
2003-03-28	8.75	8.96	8.58	8.75	653600
2003-03-31	8.71	8.79	8.51	8.79	436000
2003-04-01	8.79	8.79	8.42	8.71	727600
2003-04-02	8.77	9.01	8.68	9.01	569600
2003-04-03	9.07	9.18	8.69	8.76	599200
2003-04-04	8.79	9.12	8.70	8.78	483600
2003-04-07	8.86	9.10	8.76	8.95	528800
2003-04-08	8.93	8.93	8.68	8.70	381600
2003-04-09	8.70	8.76	8.58	8.63	606000
2003-04-10	8.63	8.86	8.63	8.85	384800
2003-04-11	8.80	8.85	8.39	8.43	565200
2003-04-14	8.43	8.55	8.28	8.49	592800
2003-04-15	8.49	8.58	8.39	8.58	420000
2003-04-16	8.58	8.58	8.30	8.36	454400
2003-04-17	8.37	8.61	8.37	8.55	422800
2003-04-21	8.54	8.75	8.53	8.68	398400
2003-04-22	8.66	8.80	8.65	8.76	253600
2003-04-23	8.78	8.87	8.74	8.78	182400
2003-04-24	8.76	8.82	8.74	8.79	292800
2003-04-25	8.81	8.93	8.74	8.78	332000
2003-04-28	8.80	9.05	8.80	9.02	204000
2003-04-29	9.00	9.27	9.00	9.25	462800
2003-04-30	9.23	9.36	9.22	9.28	468400
2003-05-01	9.26	9.60	9.23	9.60	690000
2003-05-02	9.60	9.99	9.60	9.89	932000
2003-05-05	9.89	10.03	9.89	10.00	610400
2003-05-06	10.00	10.25	9.94	10.24	593200
2003-05-07	10.24	10.26	10.11	10.22	241200
2003-05-08	10.20	10.24	10.12	10.16	418800
2003-05-09	10.18	10.47	10.18	10.47	259200
2003-05-12	10.46	10.66	10.43	10.50	315200
2003-05-13	10.48	10.49	10.13	10.13	440000
2003-05-14	10.13	10.21	9.96	10.17	337200
2003-05-15	10.17	10.30	10.14	10.30	184000
2003-05-16	10.26	10.28	9.93	10.00	420800
2003-05-19	9.97	10.07	9.97	10.01	180800
2003-05-20	10.02	10.10	10.00	10.00	278000
2003-05-21	10.00	10.08	10.00	10.00	262800
2003-05-22	10.00	10.05	9.98	10.02	125200
2003-05-23	10.00	10.06	9.95	10.06	128000
2003-05-27	10.06	10.30	10.03	10.30	173600
2003-05-28	10.30	10.50	10.25	10.45	265600
2003-05-29	10.45	10.48	10.29	10.38	213200
2003-05-30	10.41	10.82	10.41	10.82	164000
2003-06-02	10.82	11.00	10.82	10.88	219600
2003-06-03	10.88	10.90	10.73	10.78	161200
2003-06-04	10.79	11.04	10.79	11.03	210400
2003-06-05	11.01	11.15	10.96	11.15	141600
2003-06-06	11.18	11.19	10.95	10.96	179200
2003-06-09	10.95	10.95	10.75	10.79	140000
2003-06-10	10.80	11.05	10.64	10.98	262400
2003-06-11	10.63	10.63	10.38	10.40	752400
2003-06-12	10.46	10.80	10.45	10.75	481200
2003-06-13	10.62	10.75	10.50	10.66	202400
2003-06-16	10.64	11.31	10.64	11.30	783200
2003-06-17	11.29	11.33	11.00	11.06	638800
2003-06-18	11.25	11.90	11.10	11.67	1292800
2003-06-19	11.66	11.88	11.66	11.71	336800
2003-06-20	11.74	12.25	11.74	12.00	418800
2003-06-23	11.97	11.97	11.66	11.68	306400
2003-06-24	11.61	11.63	11.39	11.56	418400
2003-06-25	11.59	11.80	11.57	11.75	305600
2003-06-26	11.74	12.09	11.63	12.00	545600
2003-06-27	11.98	12.18	11.90	11.95	272000
2003-06-30	11.98	12.00	11.83	11.83	267200
2003-07-01	11.83	11.84	11.49	11.82	283600
2003-07-02	11.82	12.10	11.81	12.10	329600
2003-07-03	12.09	12.15	11.98	11.98	112800
2003-07-07	12.00	12.11	12.00	12.08	219200
2003-07-08	12.07	12.35	12.07	12.30	207200
2003-07-09	12.33	12.48	12.21	12.44	358000
2003-07-10	12.34	12.42	12.28	12.36	236000
2003-07-11	12.36	12.58	12.36	12.43	293200
2003-07-14	12.46	12.51	12.23	12.28	242400
2003-07-15	12.21	12.22	12.11	12.20	220800
2003-07-16	12.20	12.29	12.13	12.15	217200
2003-07-17	12.13	12.13	11.86	11.88	186400
2003-07-18	11.88	12.05	11.80	11.99	170400
2003-07-21	12.03	12.03	11.76	11.80	100400
2003-07-22	11.81	11.90	11.75	11.85	128400
2003-07-23	11.88	11.88	11.59	11.70	477600
2003-07-24	11.71	11.73	11.56	11.61	300400
2003-07-25	11.59	12.15	11.59	12.14	409600
2003-07-28	12.13	12.29	12.08	12.09	459200
2003-07-29	12.12	12.15	11.97	12.10	169200
2003-07-30	12.10	12.10	11.97	12.02	125200
2003-07-31	12.00	12.26	11.99	12.18	166800
2003-08-01	12.19	12.29	12.06	12.23	276000
2003-08-04	12.20	12.20	11.99	12.08	134800
2003-08-05	12.07	12.44	12.06	12.21	329600
2003-08-06	12.20	12.20	12.05	12.06	201600
2003-08-07	12.05	12.16	11.86	12.12	205600
2003-08-08	12.13	12.19	12.04	12.06	133200
2003-08-11	12.08	12.41	12.08	12.39	160400
2003-08-12	12.40	12.69	12.40	12.63	297200
2003-08-13	12.63	12.85	12.56	12.63	247600
2003-08-14	12.63	12.95	12.56	12.88	371200
2003-08-15	12.88	13.03	12.88	12.90	94800
2003-08-18	12.91	13.29	12.88	13.29	443200
2003-08-19	13.29	13.41	13.15	13.23	427200
2003-08-20	13.23	13.23	12.93	12.94	348800
2003-08-21	12.95	13.04	12.88	13.02	253200
2003-08-22	13.06	13.16	12.75	12.75	368400
2003-08-25	12.71	12.76	12.64	12.76	192000
2003-08-26	12.74	12.75	12.56	12.73	254400
2003-08-27	12.74	12.75	12.69	12.69	261200
2003-08-28	12.69	12.69	12.48	12.59	334800
2003-08-29	12.59	12.94	12.59	12.87	213200
2003-09-02	12.88	13.50	12.88	13.45	419600
2003-09-03	13.45	13.58	13.43	13.50	534400
2003-09-04	13.49	13.91	13.34	13.90	759600
2003-09-05	13.86	13.87	13.50	13.58	430000
2003-09-08	13.59	14.06	13.55	14.00	352800
2003-09-09	13.98	14.18	13.85	13.99	460000
2003-09-10	13.96	13.97	13.85	13.92	378800
2003-09-11	13.92	14.09	13.88	14.00	316800
2003-09-12	14.00	14.16	13.92	14.05	289600
2003-09-15	14.06	14.41	14.06	14.20	742400
2003-09-16	14.22	14.24	13.96	14.06	826800
2003-09-17	14.06	14.16	14.03	14.10	698000
2003-09-18	14.08	14.35	14.06	14.35	358000
2003-09-19	14.36	14.70	14.36	14.54	606000
2003-09-22	14.47	14.49	14.37	14.38	728800
2003-09-23	14.40	14.40	14.25	14.31	661600
2003-09-24	14.31	14.31	14.04	14.04	316800
2003-09-25	14.04	14.05	13.95	14.01	535200
2003-09-26	14.01	14.12	13.98	14.06	524400
2003-09-29	14.07	14.24	13.98	14.24	951200
2003-09-30	14.30	14.35	13.95	14.04	570800
2003-10-01	14.29	15.25	14.29	15.15	1383600
2003-10-02	15.15	15.51	14.80	15.47	1214800
2003-10-03	15.58	16.11	15.39	15.70	1453600
2003-10-06	15.74	16.08	15.60	16.08	985200
2003-10-07	16.08	16.71	16.08	16.58	1817600
2003-10-08	15.94	16.23	15.56	15.64	1594800
2003-10-09	15.69	16.30	15.69	16.08	650800
2003-10-10	16.02	16.03	15.50	15.50	747200
2003-10-13	15.54	15.74	15.44	15.63	832400
2003-10-14	15.63	15.96	15.53	15.88	414800
2003-10-15	15.94	16.05	15.78	15.82	302400
2003-10-16	15.82	15.90	15.80	15.84	517200
2003-10-17	15.85	15.87	15.25	15.44	625600
2003-10-20	15.48	16.00	15.47	15.99	474800
2003-10-21	15.98	16.01	15.80	15.90	552800
2003-10-22	15.90	15.90	15.33	15.35	288400
2003-10-23	15.40	16.05	15.40	15.81	667400
2003-10-24	15.68	15.68	14.96	15.15	645600
2003-10-27	15.20	15.57	15.20	15.55	494200
2003-10-28	15.59	15.69	15.32	15.64	299000
2003-10-29	15.61	15.84	15.57	15.68	162400
2003-10-30	15.70	16.28	15.62	16.19	472800
2003-10-31	16.24	16.35	16.06	16.12	267000
2003-11-03	16.20	16.55	16.20	16.50	265600
2003-11-04	16.51	16.51	14.71	14.78	2516800
2003-11-05	14.85	15.05	14.70	15.03	3748200
2003-11-06	15.04	15.10	14.95	15.10	943800
2003-11-07	15.13	15.15	14.90	14.94	318000
2003-11-10	14.94	14.96	14.32	14.50	1320200
2003-11-11	14.45	14.50	14.05	14.32	1060400
2003-11-12	14.43	14.61	14.40	14.57	544400
2003-11-13	14.69	14.92	14.67	14.86	408800
2003-11-14	14.85	14.97	14.50	14.62	443400
2003-11-17	14.63	14.63	13.98	14.30	592400
2003-11-18	14.43	14.58	14.23	14.26	386600
2003-11-19	14.31	14.37	14.19	14.33	328600
2003-11-20	14.33	14.81	14.30	14.72	840000
2003-11-21	14.71	15.18	14.71	15.10	657800
2003-11-24	15.18	15.55	15.16	15.51	869800
2003-11-25	15.51	16.04	15.51	15.84	873200
2003-11-26	15.80	15.85	15.48	15.53	345600
2003-11-28	15.52	15.66	15.52	15.53	71000
2003-12-01	15.55	15.75	15.50	15.71	261600
2003-12-02	15.76	16.20	15.65	16.06	477000
2003-12-03	16.04	16.14	16.03	16.04	401800
2003-12-04	16.03	16.04	15.70	15.93	472800
2003-12-05	15.88	15.93	15.56	15.57	1033800
2003-12-08	15.57	15.87	15.53	15.86	302400
2003-12-09	15.83	15.83	15.59	15.65	172000
2003-12-10	15.83	15.83	15.43	15.49	172000
2003-12-11	15.49	15.75	15.39	15.75	521600
2003-12-12	15.74	15.90	15.56	15.75	447600
2003-12-15	16.05	16.14	15.93	15.93	384000
2003-12-16	15.93	16.00	15.82	15.98	565400
2003-12-17	15.40	16.10	15.31	16.05	562800
2003-12-18	16.00	17.10	15.94	16.89	828000
2003-12-19	16.88	17.55	16.84	17.45	1593000
2003-12-22	17.40	17.45	17.26	17.40	404200
2003-12-23	17.38	17.89	17.33	17.89	662800
2003-12-24	17.88	17.88	17.76	17.76	64800
2003-12-26	17.70	17.78	17.70	17.78	78600
2003-12-29	17.83	18.44	17.83	18.40	406000
2003-12-30	18.43	18.57	18.15	18.17	736000
2003-12-31	18.28	18.37	18.03	18.10	224400
2004-01-02	18.70	18.78	18.51	18.64	413000
2004-01-05	19.11	19.13	18.82	18.98	363400
2004-01-06	18.98	19.05	18.85	19.00	372000
2004-01-07	19.01	19.08	18.93	19.06	224000
2004-01-08	19.11	19.19	19.05	19.18	318600
2004-01-09	18.85	19.03	18.85	19.00	253600
2004-01-12	18.95	18.97	18.44	18.50	350200
2004-01-13	18.58	18.78	18.50	18.73	275000
2004-01-14	18.78	18.99	18.78	18.97	409000
2004-01-15	18.95	18.95	18.78	18.88	572800
2004-01-16	18.93	18.98	18.70	18.75	308200
2004-01-20	18.75	18.77	18.52	18.75	438800
2004-01-21	18.75	19.13	18.71	18.93	184200
2004-01-22	18.98	19.07	18.80	19.01	180400
2004-01-23	19.06	19.15	18.93	19.05	217600
2004-01-26	19.08	19.14	18.90	19.14	236000
2004-01-27	19.21	19.53	19.21	19.28	347800
2004-01-28	19.28	19.30	18.43	18.45	436800
2004-01-29	18.48	18.50	18.05	18.41	591800
2004-01-30	18.41	18.45	17.95	18.17	902400
2004-02-02	18.17	18.41	17.95	18.36	281800
2004-02-03	18.41	18.53	18.20	18.28	342400
2004-02-04	18.23	18.23	17.61	17.65	348400
2004-02-05	17.65	17.97	17.63	17.88	246800
2004-02-06	17.86	18.52	17.80	18.51	355400
2004-02-09	18.54	18.63	18.39	18.55	375000
2004-02-10	18.55	18.90	18.38	18.75	239000
2004-02-11	18.75	19.00	18.65	18.99	232600
2004-02-12	18.95	19.95	18.88	19.81	663200
2004-02-13	19.93	20.08	19.68	19.69	523000
2004-02-17	19.88	21.55	19.87	21.24	1456200
2004-02-18	21.24	21.24	20.88	20.95	331400
2004-02-19	21.03	21.23	20.60	20.60	251200
2004-02-20	20.70	20.85	20.41	20.55	306600
2004-02-23	20.80	20.80	19.99	19.99	637400
2004-02-24	20.04	20.15	19.55	19.81	412200
2004-02-25	19.82	20.34	19.82	20.20	343800
2004-02-26	20.19	20.38	20.18	20.21	399200
2004-02-27	20.20	20.20	19.96	19.96	414600
2004-03-01	20.05	20.20	19.90	20.20	387000
2004-03-02	20.33	20.59	20.25	20.38	273600
2004-03-03	20.35	20.35	20.25	20.32	186200
2004-03-04	20.33	20.55	20.19	20.51	183600
2004-03-05	20.40	20.90	20.40	20.76	316200
2004-03-08	20.77	20.98	20.50	20.58	277200
2004-03-09	20.60	20.65	20.04	20.05	317400
2004-03-10	20.10	20.34	19.58	19.59	163800
2004-03-11	19.59	19.59	19.07	19.11	312600
2004-03-12	19.16	19.98	19.10	19.88	660400
2004-03-15	19.89	19.89	19.34	19.45	170400
2004-03-16	19.53	19.66	19.25	19.62	234600
2004-03-17	20.75	21.18	20.20	20.25	664800
2004-03-18	20.30	20.33	19.45	19.97	560000
2004-03-19	20.05	20.30	19.83	19.85	263600
2004-03-22	19.85	19.85	18.58	19.00	509800
2004-03-23	19.10	19.25	18.88	18.98	316800
2004-03-24	18.88	19.16	18.70	18.73	292400
2004-03-25	18.86	19.31	18.80	19.22	387200
2004-03-26	19.22	19.42	19.21	19.31	200600
2004-03-29	19.36	19.72	19.21	19.38	292600
2004-03-30	19.38	19.98	19.38	19.91	311800
2004-03-31	19.88	19.90	19.52	19.62	224600
2004-04-01	19.66	20.00	19.66	19.97	228600
2004-04-02	20.00	20.28	19.93	20.00	184400
2004-04-05	20.00	20.30	19.99	20.09	237800
2004-04-06	20.00	20.05	19.94	19.98	120800
2004-04-07	19.99	20.00	19.63	19.77	186400
2004-04-08	19.95	20.00	19.46	19.58	744000
2004-04-12	19.61	19.65	19.45	19.46	212400
2004-04-13	19.48	19.49	18.73	18.98	282400
2004-04-14	19.00	19.13	18.59	18.75	552800
2004-04-15	18.70	18.96	18.53	18.53	348600
2004-04-16	18.62	19.20	18.62	19.13	428200
2004-04-19	19.17	19.17	18.54	18.60	225800
2004-04-20	18.65	19.00	18.39	18.39	388200
2004-04-21	18.43	18.57	18.27	18.48	318400
2004-04-22	18.51	18.60	18.32	18.53	253800
2004-04-23	18.54	18.57	18.28	18.48	134600
2004-04-26	18.43	18.46	17.84	17.93	238800
2004-04-27	17.85	18.05	17.58	17.58	408200
2004-04-28	17.58	17.83	17.20	17.29	371000
2004-04-29	17.29	17.34	16.90	17.10	640400
2004-04-30	17.07	17.21	16.90	17.09	476000
2004-05-03	17.05	17.15	16.96	17.03	530000
2004-05-04	17.10	17.15	16.90	16.99	305600
2004-05-05	17.03	17.22	16.90	17.06	233200
2004-05-06	17.00	17.13	16.71	17.06	350600
2004-05-07	16.94	17.08	16.90	17.00	468800
2004-05-10	16.70	17.00	16.09	16.52	444600
2004-05-11	16.52	16.87	16.50	16.80	339400
2004-05-12	16.73	16.86	16.37	16.85	381400
2004-05-13	16.86	17.00	16.64	16.83	193200
2004-05-14	16.93	17.29	16.85	17.05	320600
2004-05-17	16.93	16.93	16.30	16.50	199400
2004-05-18	16.63	17.13	16.60	17.08	245600
2004-05-19	17.18	17.56	16.68	16.73	354000
2004-05-20	16.78	17.14	16.23	16.82	220600
2004-05-21	16.75	17.10	16.57	17.03	167800
2004-05-24	17.15	17.38	16.98	17.09	191600
2004-05-25	17.11	17.63	17.03	17.49	213200
2004-05-26	17.50	17.51	16.97	17.18	397200
2004-05-27	17.13	17.80	17.06	17.40	393600
2004-05-28	17.35	17.40	17.08	17.12	187800
2004-06-01	17.23	17.35	16.86	17.33	442800
2004-06-02	17.43	17.55	17.20	17.55	196400
2004-06-03	17.45	17.54	17.10	17.20	283200
2004-06-04	17.25	17.25	16.88	16.98	320800
2004-06-07	17.00	17.86	16.91	17.70	351800
2004-06-08	17.63	17.90	17.53	17.86	259000
2004-06-09	17.80	17.92	17.51	17.77	298400
2004-06-10	17.73	18.05	17.68	18.05	599600
2004-06-14	18.06	18.15	17.74	17.85	334400
2004-06-15	18.03	19.05	18.03	18.82	757400
2004-06-16	18.97	19.39	18.55	19.30	456200
2004-06-17	20.00	20.08	18.20	18.78	1157000
2004-06-18	19.00	19.38	18.97	19.13	601600
2004-06-21	19.20	19.78	19.05	19.27	550200
2004-06-22	19.34	19.57	19.10	19.40	456000
2004-06-23	19.46	19.58	19.14	19.50	259600
2004-06-24	19.50	19.55	19.11	19.22	192400
2004-06-25	19.32	19.72	19.16	19.18	460400
2004-06-28	19.23	19.54	18.75	18.98	552400
2004-06-29	19.00	19.44	19.00	19.44	441000
2004-06-30	19.42	19.57	19.10	19.50	214400
2004-07-01	19.70	19.71	18.83	18.83	309600
2004-07-02	19.20	19.20	18.88	18.95	190000
2004-07-06	18.95	18.98	18.52	18.76	215000
2004-07-07	18.76	18.91	18.55	18.76	568400
2004-07-08	18.78	18.78	18.07	18.07	383000
2004-07-09	18.35	18.52	18.25	18.35	347600
2004-07-12	18.36	18.50	18.26	18.38	264800
2004-07-13	18.48	18.60	18.37	18.48	215800
2004-07-14	18.45	18.62	18.18	18.51	225400
2004-07-15	18.56	18.64	18.43	18.64	357000
2004-07-16	18.64	18.85	18.55	18.58	274000
2004-07-19	18.66	18.78	18.50	18.73	236400
2004-07-20	18.73	18.73	18.33	18.47	239800
2004-07-21	18.52	18.95	18.49	18.63	297400
2004-07-22	18.53	18.53	18.05	18.17	233400
2004-07-23	18.17	18.34	17.70	18.10	235600
2004-07-26	18.14	18.17	17.50	17.64	310800
2004-07-27	17.72	18.21	17.59	18.11	104600
2004-07-28	18.15	18.15	17.46	17.82	176600
2004-07-29	17.82	18.21	17.80	18.21	135800
2004-07-30	18.16	18.68	18.00	18.23	163200
2004-08-02	18.18	18.67	18.13	18.43	220400
2004-08-03	18.43	18.43	18.14	18.28	362200
2004-08-04	18.10	18.54	17.68	18.28	272400
2004-08-05	18.28	18.28	17.35	17.43	217800
2004-08-06	17.43	17.43	16.66	16.90	394200
2004-08-09	16.95	16.95	16.30	16.37	294800
2004-08-10	16.47	16.87	16.31	16.83	347400
2004-08-11	16.73	17.10	16.31	16.81	198800
2004-08-12	16.68	16.68	16.26	16.26	155200
2004-08-13	16.33	16.68	16.31	16.50	248000
2004-08-16	16.75	17.19	16.73	17.19	164000
2004-08-17	17.24	17.58	17.18	17.25	281600
2004-08-18	17.30	18.06	17.30	18.06	239200
2004-08-19	18.06	18.06	17.37	17.42	139200
2004-08-20	17.52	17.90	17.48	17.89	114600
2004-08-23	17.91	18.08	17.68	18.00	240600
2004-08-24	18.08	18.37	18.08	18.26	319600
2004-08-25	18.28	18.68	18.12	18.57	142400
2004-08-26	18.57	19.00	18.54	18.87	259400
2004-08-27	18.83	19.12	18.74	19.00	225200
2004-08-30	18.95	18.98	18.67	18.98	129200
2004-08-31	18.98	19.08	18.71	18.92	201800
2004-09-01	18.99	19.30	18.85	19.22	300600
2004-09-02	19.18	19.40	19.03	19.38	197800
2004-09-03	19.40	19.48	18.84	19.30	151400
2004-09-07	19.40	19.60	19.35	19.60	292200
2004-09-08	19.53	19.63	19.45	19.53	300000
2004-09-09	19.58	19.86	19.52	19.85	227000
2004-09-10	19.81	20.14	19.75	20.14	609400
2004-09-13	20.14	20.35	20.05	20.34	341800
2004-09-14	20.37	20.40	20.28	20.33	579400
2004-09-15	20.35	20.35	20.10	20.30	528800
2004-09-16	20.34	20.68	20.16	20.27	369200
2004-09-17	20.29	20.31	20.12	20.20	564800
2004-09-20	20.20	20.47	20.10	20.23	309000
2004-09-21	20.28	20.55	20.12	20.34	195200
2004-09-22	20.30	20.30	19.78	20.05	265000
2004-09-23	20.10	20.15	19.90	19.98	264200
2004-09-24	20.04	20.29	19.79	20.01	126600
2004-09-27	20.01	20.11	19.78	19.93	283400
2004-09-28	19.98	20.06	19.90	19.90	375000
2004-09-29	19.94	20.56	19.93	20.25	317200
2004-09-30	20.88	21.17	20.45	20.61	1172400
2004-10-01	20.65	22.00	20.58	21.83	1021000
2004-10-04	21.85	22.64	21.85	22.50	1157200
2004-10-05	22.43	22.55	21.46	21.71	785600
2004-10-06	21.73	21.80	21.64	21.70	467800
2004-10-07	21.73	21.73	21.15	21.22	434600
2004-10-08	21.18	21.42	20.74	20.83	663000
2004-10-11	20.75	21.24	20.75	21.13	324000
2004-10-12	21.13	21.18	20.92	21.00	261400
2004-10-13	21.06	21.18	20.30	20.42	338600
2004-10-14	20.40	20.58	19.88	20.05	427200
2004-10-15	20.06	20.54	20.06	20.41	383000
2004-10-18	20.29	20.38	19.45	19.75	536000
2004-10-19	19.95	20.30	19.92	20.01	411400
2004-10-20	19.98	20.08	19.60	20.04	324800
2004-10-21	20.03	20.30	19.62	20.09	324400
2004-10-22	20.03	20.09	19.52	19.58	224800
2004-10-25	19.53	19.91	19.43	19.82	375800
2004-10-26	19.85	19.99	19.09	19.95	458200
2004-10-27	19.91	20.19	19.90	20.02	462400
2004-10-28	20.00	20.07	19.35	19.57	410000
2004-10-29	19.60	19.96	19.59	19.84	698800
2004-11-01	19.94	20.57	19.58	20.53	436200
2004-11-02	20.51	21.01	20.26	20.58	464200
2004-11-03	20.70	21.28	20.51	20.70	204000
2004-11-04	20.75	21.40	20.33	21.38	345200
2004-11-05	21.38	21.80	21.29	21.65	792000
2004-11-08	21.57	21.70	20.90	21.38	433400
2004-11-09	21.40	21.70	21.17	21.64	451400
2004-11-10	21.61	21.94	21.44	21.68	331400
2004-11-11	21.63	21.84	21.32	21.84	302000
2004-11-12	21.96	22.35	21.49	22.35	213400
2004-11-15	22.30	22.40	21.95	22.40	267400
2004-11-16	22.35	22.44	21.90	22.43	251000
2004-11-17	22.45	22.92	22.37	22.63	299600
2004-11-18	22.59	22.60	22.08	22.38	1095000
2004-11-19	24.00	24.50	23.28	23.45	1618200
2004-11-22	23.42	23.75	23.00	23.29	672200
2004-11-23	23.29	23.42	22.90	23.25	421200
2004-11-24	23.28	23.67	23.11	23.45	259600
2004-11-26	23.50	23.67	23.44	23.47	30000
2004-11-29	23.52	24.11	23.10	23.95	239800
2004-11-30	23.90	24.09	23.51	23.51	195800
2004-12-01	23.50	24.09	23.50	23.52	301200
2004-12-02	23.57	24.53	23.51	24.40	362400
2004-12-03	24.30	24.41	23.92	23.95	236600
2004-12-06	24.00	24.24	23.78	24.03	209400
2004-12-07	24.05	24.35	23.48	23.50	414200
2004-12-08	23.51	23.94	23.35	23.63	346200
2004-12-09	23.50	23.85	23.29	23.76	250600
2004-12-10	23.78	23.89	23.45	23.78	349800
2004-12-13	23.78	24.14	23.74	24.00	202800
2004-12-14	24.00	24.48	23.80	24.48	193600
2004-12-15	24.40	24.98	24.25	24.95	338800
2004-12-16	24.90	24.93	24.19	24.63	259200
2004-12-17	24.90	26.35	24.75	25.83	765800
2004-12-20	25.58	25.63	24.60	24.91	755200
2004-12-21	25.03	25.30	24.70	25.05	349200
2004-12-22	25.02	26.43	25.02	26.05	2997600
2004-12-23	26.05	26.33	25.85	26.13	537000
2004-12-27	26.35	26.72	26.11	26.19	474000
2004-12-28	26.13	26.19	25.68	25.85	739800
2004-12-29	26.20	26.40	25.87	25.94	417200
2004-12-30	25.94	26.36	25.73	26.25	287400
2004-12-31	26.35	26.35	25.92	26.08	408800
2005-01-03	26.23	26.31	24.98	25.31	926600
2005-01-04	25.31	25.46	24.45	24.90	854400
2005-01-05	24.83	25.15	24.50	24.55	842600
2005-01-06	24.88	24.96	24.32	24.55	835800
2005-01-07	24.56	24.82	23.99	24.43	651800
2005-01-10	24.38	24.73	24.15	24.55	505800
2005-01-11	25.05	25.20	24.43	24.60	820600
2005-01-12	24.68	24.69	24.25	24.48	360000
2005-01-13	24.53	24.69	24.29	24.32	496200
2005-01-14	24.37	24.85	24.28	24.66	288200
2005-01-18	24.71	24.95	24.52	24.93	330200
2005-01-19	24.93	24.93	24.07	24.29	352400
2005-01-20	24.19	24.50	23.67	24.40	1034600
2005-01-21	24.95	26.08	24.95	26.08	1259600
2005-01-24	26.20	26.33	25.58	25.75	598200
2005-01-25	25.85	26.46	25.25	25.34	449400
2005-01-26	25.39	25.99	25.18	25.99	521200
2005-01-27	25.94	26.33	25.59	26.03	468400
2005-01-28	26.23	26.33	25.60	25.95	464000
2005-01-31	26.13	26.29	25.50	26.13	708600
2005-02-01	26.33	26.83	26.04	26.50	468200
2005-02-02	26.45	26.55	25.96	26.47	446800
2005-02-03	26.45	27.00	26.13	26.85	440400
2005-02-04	26.75	27.68	26.72	27.52	555000
2005-02-07	27.77	28.20	27.59	27.63	697200
2005-02-08	27.70	27.86	27.44	27.64	427600
2005-02-09	27.64	27.78	27.18	27.18	368400
2005-02-10	27.23	27.44	26.59	27.30	352400
2005-02-11	27.20	27.78	26.88	27.57	451600
2005-02-14	27.57	27.57	27.17	27.36	197600
2005-02-15	27.31	27.43	26.79	26.98	292600
2005-02-16	26.98	26.98	26.65	26.67	495400
2005-02-17	26.72	26.75	26.32	26.55	403400
2005-02-18	26.60	26.63	26.13	26.38	214400
2005-02-22	26.38	26.38	25.71	25.77	656000
2005-02-23	25.64	26.24	25.64	25.88	513400
2005-02-24	25.75	26.71	25.66	26.67	300400
2005-02-25	26.67	27.28	26.59	27.17	594800
2005-02-28	27.29	27.39	26.57	27.03	325600
2005-03-01	27.00	29.50	26.95	28.60	1916200
2005-03-02	28.35	29.20	27.45	28.95	1344800
2005-03-03	28.95	28.96	28.08	28.46	384200
2005-03-04	28.47	29.03	28.26	28.87	389800
2005-03-07	28.88	29.06	28.62	28.88	201400
2005-03-08	28.75	29.03	28.31	28.37	196800
2005-03-09	28.35	28.35	27.88	27.94	257800
2005-03-10	27.99	28.17	27.61	27.73	359200
2005-03-11	27.73	28.00	27.47	27.55	201600
2005-03-14	27.45	28.01	27.45	27.71	295200
2005-03-15	27.84	28.33	27.84	28.10	370400
2005-03-16	28.05	28.06	27.72	27.88	434000
2005-03-17	27.38	27.38	24.20	24.92	3575600
2005-03-18	25.03	25.38	24.31	24.48	1308800
2005-03-21	24.48	24.50	23.55	24.05	1078000
2005-03-22	23.93	24.35	23.73	23.80	1364000
2005-03-23	23.75	23.76	23.02	23.15	1012800
2005-03-24	23.50	23.88	22.80	22.86	1373400
2005-03-28	22.93	23.25	22.81	23.13	1023600
2005-03-29	23.13	23.14	22.49	22.63	641000
2005-03-30	22.55	22.99	22.55	22.78	609600
2005-03-31	22.85	22.90	22.39	22.46	783600
2005-04-01	22.71	22.78	22.15	22.55	771200
2005-04-04	22.43	22.87	22.23	22.79	647200
2005-04-05	22.75	22.91	22.57	22.75	647800
2005-04-06	23.00	23.33	22.60	22.76	649200
2005-04-07	22.71	23.10	22.39	23.05	513600
2005-04-08	23.05	23.05	22.50	22.60	368600
2005-04-11	22.63	22.91	22.51	22.63	976400
2005-04-12	22.60	23.00	22.43	22.70	921600
2005-04-13	22.73	22.74	22.25	22.46	1291400
2005-04-14	22.50	22.60	21.54	21.60	998000
2005-04-15	21.60	21.75	21.00	21.05	982000
2005-04-18	21.30	21.58	21.03	21.48	971000
2005-04-19	21.45	22.08	21.45	21.83	562800
2005-04-20	21.83	22.25	21.42	21.47	504800
2005-04-21	21.70	22.08	21.41	21.99	769000
2005-04-22	21.90	21.99	21.44	21.57	695200
2005-04-25	21.57	21.60	20.83	21.15	1193800
2005-04-26	21.18	21.18	20.72	20.85	781000
2005-04-27	20.80	21.25	20.41	21.03	1178200
2005-04-28	20.96	21.22	20.77	20.88	1115400
2005-04-29	21.00	21.41	20.86	21.30	565600
2005-05-02	21.40	21.88	21.40	21.87	549600
2005-05-03	21.88	22.24	21.83	22.13	940800
2005-05-04	22.00	22.75	21.94	22.68	843400
2005-05-05	22.65	23.18	22.63	22.88	1319800
2005-05-06	22.93	23.05	22.74	22.85	360600
2005-05-09	22.85	23.13	22.72	23.12	264800
2005-05-10	23.13	23.15	22.33	22.40	513600
2005-05-11	22.48	22.62	22.28	22.48	529800
2005-05-12	22.50	22.61	21.87	21.91	430200
2005-05-13	21.85	22.00	21.54	21.60	569400
2005-05-16	21.60	22.07	21.51	22.00	689000
2005-05-17	21.93	22.18	21.71	22.05	331000
2005-05-18	22.10	23.06	22.10	22.88	437800
2005-05-19	22.93	23.10	22.51	22.92	336400
2005-05-20	22.95	22.95	22.45	22.73	414600
2005-05-23	22.74	22.89	22.64	22.69	669000
2005-05-24	22.44	22.75	22.35	22.72	313200
2005-05-25	22.60	22.63	22.22	22.45	228800
2005-05-26	22.50	22.69	22.43	22.65	158200
2005-05-27	22.70	22.90	22.60	22.71	146600
2005-05-31	22.65	22.78	22.50	22.50	538000
2005-06-01	22.55	22.80	22.14	22.39	544000
2005-06-02	22.37	22.60	22.30	22.49	452200
2005-06-03	22.53	22.60	22.25	22.25	143200
2005-06-06	22.23	22.44	22.18	22.35	245400
2005-06-07	22.36	22.60	22.30	22.50	319800
2005-06-08	22.53	22.68	22.33	22.53	166800
2005-06-09	22.48	22.55	22.20	22.43	269800
2005-06-10	22.38	22.52	22.38	22.45	149600
2005-06-13	22.45	22.65	22.40	22.51	357200
2005-06-14	22.48	22.59	22.44	22.50	736200
2005-06-15	22.51	22.57	22.00	22.56	371200
2005-06-16	23.00	24.44	22.75	24.13	1378800
2005-06-17	24.19	24.39	23.77	24.01	749000
2005-06-20	23.93	24.56	23.70	24.44	742800
2005-06-21	24.39	24.39	23.71	24.01	457800
2005-06-22	24.13	24.51	24.00	24.40	478600
2005-06-23	24.43	24.84	24.28	24.35	583400
2005-06-24	24.35	24.35	24.04	24.25	565800
2005-06-27	24.20	24.20	23.78	23.94	306000
2005-06-28	24.06	25.02	24.06	25.01	441800
2005-06-29	25.01	25.01	24.12	24.32	282800
2005-06-30	24.35	24.35	23.93	23.97	373000
2005-07-01	23.98	24.08	23.71	23.96	281000
2005-07-05	23.98	24.00	23.51	23.60	594400
2005-07-06	23.49	23.61	23.35	23.39	396400
2005-07-07	23.34	23.53	23.16	23.29	577000
2005-07-08	23.29	23.29	22.93	23.00	1150600
2005-07-11	23.15	23.20	23.00	23.12	848200
2005-07-12	23.13	23.19	22.98	23.07	805400
2005-07-13	23.06	23.16	22.92	23.00	407000
2005-07-14	23.08	23.15	22.78	22.86	338400
2005-07-15	22.80	23.22	22.70	23.05	232400
2005-07-18	22.93	23.15	22.82	22.95	229800
2005-07-19	23.00	23.36	22.90	23.30	319200
2005-07-20	23.31	23.63	23.23	23.54	428800
2005-07-21	23.59	23.62	23.03	23.09	266400
2005-07-22	23.13	23.87	23.06	23.87	361000
2005-07-25	23.85	23.85	23.38	23.55	266800
2005-07-26	23.55	23.91	23.54	23.76	286800
2005-07-27	23.81	23.81	23.03	23.18	594800
2005-07-28	23.25	23.76	23.15	23.49	612800
2005-07-29	23.53	23.53	23.10	23.27	221000
2005-08-01	23.37	23.78	23.37	23.48	506000
2005-08-02	23.48	23.81	23.47	23.80	452000
2005-08-03	23.75	23.84	23.46	23.78	241400
2005-08-04	23.73	23.73	23.05	23.50	273000
2005-08-05	23.45	23.48	23.00	23.18	415400
2005-08-08	23.18	23.23	22.83	22.96	196000
2005-08-09	22.98	23.03	22.08	22.29	438200
2005-08-10	22.41	22.56	22.15	22.43	308200
2005-08-11	22.38	22.50	22.08	22.49	256400
2005-08-12	22.49	22.49	21.75	21.98	318000
2005-08-15	21.95	22.02	21.69	21.82	556000
2005-08-16	21.84	21.84	21.50	21.61	333400
2005-08-17	21.55	21.68	21.31	21.44	219400
2005-08-18	21.38	21.38	21.08	21.25	522000
2005-08-19	21.25	21.29	20.77	21.05	555000
2005-08-22	21.13	21.23	20.65	20.96	659400
2005-08-23	21.04	21.13	20.60	20.83	482200
2005-08-24	20.83	21.39	20.77	21.07	617200
2005-08-25	21.05	21.33	20.98	21.22	370800
2005-08-26	21.22	21.22	20.92	20.99	162400
2005-08-29	20.99	21.23	20.79	21.18	317200
2005-08-30	21.06	21.13	20.90	20.99	521600
2005-08-31	20.95	21.28	20.66	21.20	426600
2005-09-01	21.30	22.01	21.30	21.95	483400
2005-09-02	21.94	22.10	21.70	21.82	264400
2005-09-06	21.84	22.19	21.81	22.19	452600
2005-09-07	21.94	22.27	21.94	22.20	217200
2005-09-08	22.13	22.24	21.99	22.11	222400
2005-09-09	22.11	22.30	22.03	22.20	347800
2005-09-12	22.15	22.38	22.11	22.37	256600
2005-09-13	22.35	22.36	22.03	22.21	166800
2005-09-14	22.14	22.20	21.52	21.56	306800
2005-09-15	21.63	21.84	21.58	21.80	359400
2005-09-16	21.90	22.25	21.85	22.16	451000
2005-09-19	22.16	22.31	21.42	21.56	246200
2005-09-20	21.62	22.15	21.62	21.93	302000
2005-09-21	21.90	21.90	21.13	21.40	191400
2005-09-22	21.35	21.50	21.15	21.40	185200
2005-09-23	21.37	21.57	21.15	21.47	414600
2005-09-26	21.50	21.50	21.01	21.10	356600
2005-09-27	21.15	21.26	20.68	21.00	729200
2005-09-28	21.04	21.05	20.46	20.48	549600
2005-09-29	20.61	23.32	20.61	23.00	2249800
2005-09-30	23.05	23.48	22.82	23.40	871400
2005-10-03	23.28	23.49	23.00	23.10	440400
2005-10-04	23.10	23.72	22.82	23.00	397400
2005-10-05	22.95	22.95	22.18	22.33	677400
2005-10-06	22.33	23.40	22.33	22.82	688800
2005-10-07	22.87	23.46	22.87	23.30	421000
2005-10-10	23.31	23.32	22.94	22.94	485000
2005-10-11	23.00	23.56	22.94	23.08	706200
2005-10-12	23.08	23.68	23.08	23.45	726400
2005-10-13	23.50	23.85	23.48	23.68	836600
2005-10-14	23.93	24.15	23.84	24.03	457600
2005-10-17	24.16	24.16	23.61	24.13	374000
2005-10-18	24.13	24.39	23.71	23.76	328000
2005-10-19	23.76	24.28	23.34	24.28	329800
2005-10-20	24.28	24.40	23.23	23.48	489600
2005-10-21	23.48	24.01	23.38	23.74	325600
2005-10-24	23.78	24.36	23.78	24.31	604200
2005-10-25	24.30	24.38	23.84	24.04	387800
2005-10-26	24.02	24.14	23.85	23.93	424200
2005-10-27	23.94	24.00	23.45	23.50	391200
2005-10-28	23.55	24.02	23.45	23.91	364800
2005-10-31	23.94	24.65	23.94	24.35	329800
2005-11-01	24.30	24.30	23.69	23.99	245000
2005-11-02	24.04	24.77	24.00	24.55	564400
2005-11-03	24.60	25.33	24.60	25.15	529000
2005-11-04	25.11	25.41	24.53	25.02	446400
2005-11-07	25.05	25.49	24.95	25.32	153800
2005-11-08	25.80	25.80	24.69	24.99	235800
2005-11-09	25.07	25.13	24.63	24.79	393200
2005-11-10	24.82	25.23	24.45	25.22	413000
2005-11-11	25.25	25.60	25.17	25.34	173000
2005-11-14	25.30	25.84	25.25	25.83	330800
2005-11-15	25.83	25.85	25.32	25.51	309800
2005-11-16	25.51	25.79	25.45	25.76	255000
2005-11-17	25.81	26.37	25.81	26.30	624600
2005-11-18	26.60	26.76	26.55	26.74	443600
2005-11-21	26.71	26.87	26.61	26.77	396600
2005-11-22	26.75	27.08	26.63	27.03	288200
2005-11-23	26.98	27.19	26.88	27.01	362600
2005-11-25	26.98	27.28	26.96	27.16	71600
2005-11-28	27.16	27.28	26.37	26.49	515400
2005-11-29	26.62	26.80	26.06	26.37	321600
2005-11-30	26.32	26.64	26.14	26.53	233200
2005-12-01	26.58	27.19	26.58	27.00	240600
2005-12-02	26.95	26.95	26.53	26.88	167400
2005-12-05	26.88	26.91	26.35	26.37	296400
2005-12-06	26.38	27.25	26.30	27.03	388600
2005-12-07	27.06	27.17	26.63	26.75	461000
2005-12-08	26.80	26.97	26.35	26.60	258000
2005-12-09	26.65	26.72	26.26	26.42	252800
2005-12-12	26.46	26.88	26.43	26.85	336600
2005-12-13	26.80	27.08	26.67	26.94	659000
2005-12-14	26.95	27.07	26.88	26.98	242400
2005-12-15	26.98	26.98	26.54	26.58	305600
2005-12-16	26.68	26.90	26.50	26.83	596800
2005-12-19	26.85	26.85	25.87	25.91	343800
2005-12-20	25.98	26.04	25.68	25.83	447400
2005-12-21	25.63	27.50	25.13	26.57	826000
2005-12-22	26.50	28.10	26.48	27.97	1178600
2005-12-23	28.02	28.70	28.02	28.48	506600
2005-12-27	28.63	28.65	27.90	28.00	444200
2005-12-28	27.98	28.32	27.96	27.98	524800
2005-12-29	28.00	28.32	27.97	28.13	265000
2005-12-30	28.10	28.16	27.79	27.90	388800
2006-01-03	28.03	28.51	27.98	28.33	466000
2006-01-04	28.36	28.74	28.36	28.55	957200
2006-01-05	28.50	28.63	28.22	28.33	529800
2006-01-06	28.80	28.80	28.17	28.42	839000
2006-01-09	28.49	28.93	28.43	28.50	565400
2006-01-10	28.49	28.59	28.42	28.49	692000
2006-01-11	28.49	28.51	28.17	28.31	1596600
2006-01-12	28.32	28.32	27.91	27.95	517400
2006-01-13	28.03	28.06	27.73	27.75	711000
2006-01-17	27.70	27.75	27.38	27.66	374200
2006-01-18	27.66	27.70	27.53	27.64	244000
2006-01-19	27.72	27.99	27.55	27.93	300400
2006-01-20	28.04	28.04	27.46	27.51	364800
2006-01-23	27.55	27.86	27.48	27.66	313200
2006-01-24	27.76	28.25	27.71	28.23	311800
2006-01-25	28.33	28.35	27.61	27.69	324400
2006-01-26	27.90	28.15	27.65	28.00	269600
2006-01-27	27.95	28.48	27.90	28.44	273800
2006-01-30	28.38	28.48	28.23	28.39	222800
2006-01-31	28.34	28.71	28.23	28.63	242400
2006-02-01	28.63	28.97	28.50	28.79	364400
2006-02-02	28.74	28.93	28.25	28.45	569600
2006-02-03	28.40	28.71	28.22	28.49	173600
2006-02-06	28.46	28.75	28.39	28.57	209400
2006-02-07	28.50	28.77	27.99	27.99	225600
2006-02-08	27.98	28.44	27.91	28.32	446200
2006-02-09	28.32	28.33	27.93	27.94	298200
2006-02-10	27.82	27.97	27.66	27.69	481400
2006-02-13	27.66	27.72	27.42	27.42	405600
2006-02-14	27.42	27.65	27.13	27.49	354600
2006-02-15	27.45	27.69	27.26	27.52	241000
2006-02-16	27.55	28.03	27.52	28.01	262800
2006-02-17	28.04	28.04	27.65	27.75	111000
2006-02-21	27.75	27.89	27.22	27.36	329600
2006-02-22	27.37	27.79	27.33	27.42	339800
2006-02-23	27.29	27.41	27.08	27.23	465200
2006-02-24	27.15	27.50	27.03	27.45	307600
2006-02-27	27.53	27.96	27.38	27.95	345800
2006-02-28	27.95	27.95	27.22	27.55	397000
2006-03-01	27.59	28.21	27.48	28.18	249800
2006-03-02	28.63	29.32	28.60	29.24	861800
2006-03-03	29.26	29.97	28.84	29.57	697400
2006-03-06	29.50	29.98	28.96	29.26	520800
2006-03-07	29.27	29.66	28.81	28.95	324400
2006-03-08	28.95	29.31	28.44	29.19	274800
2006-03-09	29.24	29.32	29.04	29.18	327000
2006-03-10	29.13	29.65	29.12	29.50	396200
2006-03-13	29.50	29.50	28.70	28.86	293200
2006-03-14	28.76	29.57	28.36	29.30	378600
2006-03-15	29.38	29.60	29.13	29.55	253800
2006-03-16	29.55	29.74	29.37	29.59	293200
2006-03-17	29.70	30.63	29.58	30.01	920600
2006-03-20	30.01	30.32	29.67	29.77	330200
2006-03-21	29.71	30.67	29.71	30.01	520800
2006-03-22	29.80	31.00	29.21	30.84	888400
2006-03-23	30.84	31.10	30.72	30.90	677000
2006-03-24	30.97	31.00	30.45	30.72	627800
2006-03-27	30.71	30.74	30.19	30.58	484400
2006-03-28	30.50	30.75	30.47	30.65	378800
2006-03-29	30.58	30.71	30.30	30.35	452800
2006-03-30	30.33	30.77	30.15	30.71	302400
2006-03-31	30.57	30.76	30.41	30.61	259200
2006-04-03	30.65	30.93	30.49	30.56	458800
2006-04-04	30.50	31.20	30.38	31.10	562200
2006-04-05	31.03	31.10	30.61	31.05	358600
2006-04-06	31.48	31.53	30.86	31.09	405400
2006-04-07	31.14	31.50	30.39	30.76	314200
2006-04-10	30.82	31.25	30.65	31.11	250000
2006-04-11	31.11	31.24	30.60	30.76	480000
2006-04-12	30.77	31.13	30.67	30.92	224200
2006-04-13	30.87	31.30	30.75	31.03	169800
2006-04-17	30.98	31.38	30.98	31.33	451600
2006-04-18	31.35	32.12	31.31	31.96	452000
2006-04-19	31.98	32.65	31.82	32.65	399600
2006-04-20	32.73	32.78	31.91	32.43	221200
2006-04-21	32.88	32.88	32.28	32.70	291600
2006-04-24	32.75	32.80	32.36	32.49	444000
2006-04-25	32.49	32.59	31.94	32.34	251400
2006-04-26	32.34	33.00	32.34	32.83	392000
2006-04-27	32.75	33.48	32.30	32.31	414800
2006-04-28	32.21	32.40	31.82	31.98	245400
2006-05-01	32.05	32.33	31.83	32.03	374200
2006-05-02	32.03	33.24	31.53	32.77	513000
2006-05-03	32.80	33.13	32.55	32.93	229600
2006-05-04	32.90	33.40	32.68	33.09	297800
2006-05-05	33.19	33.27	32.83	33.03	266000
2006-05-08	33.10	33.25	32.81	32.92	158200
2006-05-09	32.87	33.38	32.82	33.26	198000
2006-05-10	33.29	33.80	33.29	33.67	225800
2006-05-11	33.60	33.75	33.06	33.06	459600
2006-05-12	33.16	33.49	32.34	32.38	652200
2006-05-15	32.01	32.23	31.25	32.07	286400
2006-05-16	32.11	32.59	31.98	32.11	332000
2006-05-17	32.03	32.04	30.82	30.92	447600
2006-05-18	31.00	31.25	29.88	30.00	462600
2006-05-19	29.97	30.05	28.82	29.61	817600
2006-05-22	29.50	29.55	28.33	28.95	508400
2006-05-23	29.08	29.33	28.60	28.69	710000
2006-05-24	28.63	28.96	27.75	28.68	809800
2006-05-25	28.84	29.31	28.56	29.28	405000
2006-05-26	29.35	29.83	29.20	29.70	525200
2006-05-30	29.70	29.78	29.00	29.00	277200
2006-05-31	29.10	29.59	29.10	29.52	508600
2006-06-01	29.51	30.10	29.51	30.09	535200
2006-06-02	30.19	30.20	29.54	29.67	383800
2006-06-05	29.58	29.63	28.41	28.44	380600
2006-06-06	28.42	28.43	27.58	28.03	591200
2006-06-07	28.01	28.66	27.76	27.82	383000
2006-06-08	27.82	27.82	26.75	27.28	743000
2006-06-09	27.28	27.35	26.81	26.95	399200
2006-06-12	27.05	27.29	26.75	26.80	468200
2006-06-13	26.67	27.08	26.20	26.34	940000
2006-06-14	26.34	26.61	26.02	26.44	521800
2006-06-15	26.60	28.25	26.60	28.20	1518200
2006-06-16	28.17	28.25	27.85	28.07	1273200
2006-06-19	28.18	28.49	28.01	28.35	848000
2006-06-20	26.63	26.70	22.58	23.29	17054400
2006-06-21	23.38	24.05	22.71	23.66	6192200
2006-06-22	24.00	24.01	23.43	23.77	2080800
2006-06-23	23.77	24.32	23.54	24.01	1131400
2006-06-26	24.14	24.48	24.08	24.35	909200
2006-06-27	24.35	24.43	23.85	23.92	868400
2006-06-28	23.93	24.13	23.75	24.13	798600
2006-06-29	24.50	25.00	24.40	24.97	993600
2006-06-30	25.02	25.02	24.73	24.98	832800
2006-07-03	24.95	25.18	24.88	25.16	296200
2006-07-05	25.08	25.08	24.60	24.77	939000
2006-07-06	24.74	24.95	24.58	24.70	960000
2006-07-07	24.70	24.70	23.86	23.98	623600
2006-07-10	24.03	24.49	23.90	24.05	1010400
2006-07-11	24.13	24.43	23.88	24.38	671400
2006-07-12	24.45	24.45	23.67	23.72	889600
2006-07-13	23.72	23.72	22.71	22.79	960400
2006-07-14	22.79	22.79	21.59	22.08	2235800
2006-07-17	22.03	22.21	21.92	22.02	776200
2006-07-18	22.07	22.28	21.60	22.00	701600
2006-07-19	22.08	22.92	22.08	22.75	590400
2006-07-20	22.85	22.96	22.22	22.33	1026400
2006-07-21	22.33	22.33	21.16	21.44	1282400
2006-07-24	21.56	22.22	21.56	22.20	600800
2006-07-25	22.13	22.31	21.82	22.18	452800
2006-07-26	22.06	22.16	21.79	21.93	1433600
2006-07-27	22.03	22.31	21.61	21.66	543400
2006-07-28	21.74	22.30	21.69	22.18	582600
2006-07-31	22.05	22.12	21.68	22.01	463200
2006-08-01	22.00	22.23	21.80	22.13	615200
2006-08-02	22.18	22.46	22.13	22.22	513200
2006-08-03	22.15	22.95	22.10	22.87	540200
2006-08-04	23.12	23.41	22.47	22.68	654000
2006-08-07	22.58	22.70	22.19	22.40	222000
2006-08-08	22.43	22.63	22.13	22.20	436800
2006-08-09	22.30	22.35	21.61	21.70	472600
2006-08-10	21.65	22.22	21.58	21.90	838000
2006-08-11	21.83	21.87	21.48	21.65	354000
2006-08-14	21.77	22.20	21.73	21.76	330000
2006-08-15	22.11	22.69	22.05	22.64	663200
2006-08-16	22.71	23.15	22.58	23.04	229400
2006-08-17	23.04	23.28	23.00	23.12	249200
2006-08-18	23.15	23.18	22.75	23.06	197200
2006-08-21	22.98	23.01	22.30	22.31	404000
2006-08-22	22.31	22.44	22.17	22.33	340000
2006-08-23	22.38	22.57	21.82	21.95	370200
2006-08-24	22.00	22.15	21.65	21.65	309000
2006-08-25	21.66	21.95	21.52	21.90	641800
2006-08-28	22.00	22.48	21.99	22.25	785200
2006-08-29	22.22	22.39	22.11	22.25	649200
2006-08-30	22.22	22.68	22.16	22.53	309400
2006-08-31	22.58	22.70	22.49	22.55	265200
2006-09-01	22.59	22.80	22.50	22.50	227800
2006-09-05	22.46	22.90	22.38	22.90	352800
2006-09-06	22.77	22.87	22.37	22.42	511200
2006-09-07	22.35	22.47	22.02	22.07	488600
2006-09-08	21.62	22.12	21.62	22.00	280200
2006-09-11	21.90	21.95	21.33	21.94	932200
2006-09-12	21.95	22.25	21.94	22.13	517000
2006-09-13	22.16	22.62	22.11	22.56	536800
2006-09-14	22.52	22.60	22.13	22.20	326400
2006-09-15	22.33	22.45	22.02	22.14	620800
2006-09-18	22.15	22.65	22.09	22.62	376000
2006-09-19	22.58	23.17	22.43	23.09	900400
2006-09-20	23.17	23.35	23.07	23.28	578400
2006-09-21	23.38	23.58	22.73	22.81	520000
2006-09-22	22.75	22.77	22.21	22.74	733400
2006-09-25	22.79	22.90	22.59	22.75	791600
2006-09-26	22.75	23.28	22.68	23.25	575200
2006-09-27	24.39	25.49	24.39	24.81	2145600
2006-09-28	24.96	25.52	24.84	25.20	1262800
2006-09-29	25.43	25.58	25.00	25.05	825600
2006-10-02	25.05	25.05	24.40	24.51	593800
2006-10-03	24.45	24.67	23.97	24.30	571200
2006-10-04	24.45	25.34	24.35	25.34	801200
2006-10-05	25.28	25.56	25.25	25.50	487400
2006-10-06	25.45	25.50	25.18	25.20	550800
2006-10-09	25.10	25.59	25.03	25.42	340600
2006-10-10	25.48	25.85	25.40	25.63	347200
2006-10-11	25.63	25.70	25.22	25.38	255800
2006-10-12	25.25	25.76	25.11	25.73	391600
2006-10-13	25.78	26.14	25.71	26.09	301800
2006-10-16	26.10	26.98	26.05	26.96	471400
2006-10-17	26.85	26.86	25.63	25.99	731800
2006-10-18	26.07	26.41	25.43	25.49	372200
2006-10-19	25.49	25.49	24.90	25.16	889600
2006-10-20	25.28	25.28	24.72	24.75	325000
2006-10-23	24.75	24.84	24.48	24.60	731200
2006-10-24	24.60	24.65	24.44	24.54	688400
2006-10-25	24.49	24.85	24.35	24.85	528800
2006-10-26	25.10	25.74	25.00	25.73	610600
2006-10-27	25.65	25.77	25.25	25.38	748600
2006-10-30	25.38	25.55	25.09	25.54	320600
2006-10-31	25.46	25.79	25.45	25.67	583600
2006-11-01	25.78	25.88	25.39	25.48	414800
2006-11-02	25.38	25.38	24.91	25.07	242600
2006-11-03	25.12	25.22	24.62	24.88	201400
2006-11-06	25.00	25.33	24.88	25.24	257000
2006-11-07	25.18	25.66	25.13	25.32	247000
2006-11-08	25.20	25.96	25.20	25.83	230800
2006-11-09	25.86	25.86	25.30	25.48	201400
2006-11-10	25.40	25.73	25.30	25.73	174200
2006-11-13	25.71	25.77	25.56	25.69	201200
2006-11-14	25.74	26.43	25.71	26.43	226600
2006-11-15	26.35	26.86	26.35	26.68	259000
2006-11-16	26.61	26.85	26.61	26.77	248000
2006-11-17	26.77	27.18	26.69	27.16	347000
2006-11-20	27.21	27.25	27.00	27.21	319400
2006-11-21	27.25	27.57	27.11	27.54	215400
2006-11-22	27.45	27.50	26.96	27.10	290600
2006-11-24	26.98	27.10	26.88	26.91	70400
2006-11-27	26.79	26.81	26.25	26.25	326200
2006-11-28	26.15	26.37	26.00	26.21	257800
2006-11-29	26.26	26.73	26.23	26.61	206200
2006-11-30	26.61	27.22	26.48	27.03	281200
2006-12-01	27.03	27.03	26.20	26.58	271200
2006-12-04	26.58	27.25	26.47	27.17	211600
2006-12-05	27.28	27.43	26.85	27.08	693400
2006-12-06	27.00	27.06	26.76	26.87	164400
2006-12-07	26.88	26.95	26.62	26.62	208800
2006-12-08	26.60	27.07	26.33	26.83	156200
2006-12-11	26.88	26.94	26.56	26.64	168400
2006-12-12	26.68	26.68	26.10	26.28	199800
2006-12-13	26.29	26.43	25.73	25.83	411800
2006-12-14	25.80	26.18	25.70	26.05	408600
2006-12-15	26.08	26.27	25.83	25.88	396000
2006-12-18	25.95	26.00	25.35	25.45	346400
2006-12-19	25.20	25.20	24.25	25.05	804800
2006-12-20	24.99	25.20	24.37	24.56	1248200
2006-12-21	24.55	24.55	23.31	23.57	945000
2006-12-22	23.62	23.69	23.03	23.22	729200
2006-12-26	22.86	23.81	22.86	23.71	350800
2006-12-27	23.91	24.09	23.77	24.06	448800
2006-12-28	24.06	24.34	23.95	24.18	356000
2006-12-29	23.92	24.15	23.78	23.83	364800
2007-01-03	24.08	24.15	23.51	23.84	408000
2007-01-04	23.72	24.01	23.60	23.99	276200
2007-01-05	23.80	23.90	23.35	23.50	354200
2007-01-08	23.54	23.66	23.26	23.54	261600
2007-01-09	23.47	23.55	22.87	23.45	509600
2007-01-10	23.32	23.47	23.14	23.37	318000
2007-01-11	23.37	23.67	23.37	23.50	960200
2007-01-12	23.42	23.70	23.42	23.50	1145400
2007-01-16	23.65	23.82	23.46	23.69	512000
2007-01-17	23.64	24.03	23.63	23.88	1000000
2007-01-18	23.88	23.92	23.53	23.62	261200
2007-01-19	23.56	23.96	23.43	23.90	365400
2007-01-22	23.95	24.04	23.76	23.91	407200
2007-01-23	23.86	24.54	23.86	24.52	549600
2007-01-24	24.45	24.77	24.33	24.74	477600
2007-01-25	24.67	24.94	24.43	24.55	1865400
2007-01-26	24.74	24.88	24.53	24.77	849600
2007-01-29	24.84	24.88	24.64	24.71	737000
2007-01-30	24.72	25.00	24.66	24.72	605600
2007-01-31	24.64	24.95	24.61	24.90	544000
2007-02-01	24.93	25.20	24.87	25.15	847800
2007-02-02	25.17	25.63	25.12	25.44	967000
2007-02-05	25.55	25.55	24.87	24.99	515600
2007-02-06	25.10	25.22	24.98	25.04	1078400
2007-02-07	25.11	25.27	25.00	25.15	681200
2007-02-08	25.06	25.18	24.93	25.02	497800
2007-02-09	25.15	25.17	24.78	24.83	876800
2007-02-12	24.96	25.50	24.90	25.31	537266
2007-02-13	25.50	25.59	25.22	25.58	431658
2007-02-14	25.58	26.22	25.58	26.20	667100
2007-02-15	26.18	26.32	26.05	26.27	374000
2007-02-16	26.32	26.32	26.04	26.18	292000
2007-02-20	26.18	26.58	26.08	26.54	318400
2007-02-21	26.56	26.75	26.23	26.39	551000
2007-02-22	26.58	26.58	26.10	26.39	453000
2007-02-23	26.39	26.39	26.13	26.31	398600
2007-02-26	26.43	26.58	26.27	26.43	374600
2007-02-27	26.30	26.35	26.13	26.25	1486800
2007-02-28	26.26	26.40	26.05	26.10	892600
2007-03-01	25.85	26.01	25.40	25.75	594400
2007-03-02	25.75	25.75	25.17	25.19	392200
2007-03-05	25.00	25.25	24.57	24.59	679200
2007-03-06	24.83	25.11	24.52	25.00	362400
2007-03-07	25.00	25.08	24.66	24.82	512200
2007-03-08	24.95	24.99	24.68	24.73	462000
2007-03-09	24.86	24.96	24.66	24.91	425800
2007-03-12	25.00	25.17	24.87	24.99	412600
2007-03-13	24.99	24.99	24.15	24.28	523200
2007-03-14	24.28	24.77	24.14	24.74	443400
2007-03-15	24.77	24.89	24.72	24.75	308600
2007-03-16	24.75	24.80	24.35	24.49	474600
2007-03-19	24.69	24.92	24.63	24.83	372400
2007-03-20	24.86	25.38	24.77	25.25	550800
2007-03-21	25.38	25.59	25.03	25.59	603000
2007-03-22	27.23	27.74	25.98	26.20	3080400
2007-03-23	26.24	26.45	26.05	26.12	685800
2007-03-26	26.03	26.14	25.72	26.06	773600
2007-03-27	25.98	25.98	25.71	25.71	259000
2007-03-28	25.70	25.85	25.41	25.53	716000
2007-03-29	25.80	25.86	25.55	25.68	432000
2007-03-30	25.67	25.77	25.29	25.41	408000
2007-04-02	25.55	25.70	25.20	25.39	531800
2007-04-03	25.52	25.63	25.44	25.60	453200
2007-04-04	25.55	25.71	25.35	25.64	385000
2007-04-05	25.59	26.00	25.41	25.65	305400
2007-04-09	25.80	25.80	25.60	25.68	305800
2007-04-10	25.63	25.71	25.32	25.51	359600
2007-04-11	25.63	25.65	25.00	25.10	451200
2007-04-12	25.00	25.35	24.77	25.35	392000
2007-04-13	25.34	25.50	25.11	25.27	552400
2007-04-16	25.44	25.93	25.44	25.92	278400
2007-04-17	26.04	26.11	25.77	25.87	347800
2007-04-18	25.86	25.91	25.70	25.86	415200
2007-04-19	25.86	26.07	25.55	25.86	446400
2007-04-20	26.25	26.30	26.10	26.28	349400
2007-04-23	26.30	26.50	26.17	26.25	366800
2007-04-24	27.05	27.06	26.40	26.48	1335200
2007-04-25	27.00	27.05	26.52	27.03	722000
2007-04-26	27.20	27.20	26.88	27.02	648200
2007-04-27	27.00	27.00	26.79	26.91	432800
2007-04-30	26.91	26.91	26.50	26.50	924600
2007-05-01	26.50	26.65	26.00	26.20	582400
2007-05-02	26.18	26.54	26.16	26.36	453400
2007-05-03	26.38	26.38	26.11	26.14	553400
2007-05-04	26.26	26.43	26.06	26.43	395800
2007-05-07	26.43	26.67	26.39	26.61	533400
2007-05-08	26.48	26.49	26.08	26.46	364000
2007-05-09	26.46	26.83	26.18	26.76	279600
2007-05-10	26.55	26.56	26.10	26.21	416200
2007-05-11	26.27	26.43	26.09	26.24	371800
2007-05-14	26.33	26.36	25.93	26.15	381800
2007-05-15	26.11	26.55	26.00	26.31	555600
2007-05-16	26.31	26.53	26.26	26.52	380400
2007-05-17	26.50	26.60	26.25	26.46	323400
2007-05-18	26.47	26.60	26.25	26.43	213800
2007-05-21	26.39	26.82	26.39	26.67	258600
2007-05-22	26.70	27.06	26.55	27.02	322200
2007-05-23	27.06	27.13	26.67	26.74	202000
2007-05-24	26.69	26.88	26.23	26.28	358000
2007-05-25	26.38	26.65	26.32	26.62	381800
2007-05-29	26.60	27.11	26.60	26.99	469600
2007-05-30	26.79	27.35	26.71	27.35	426600
2007-05-31	27.38	27.82	27.38	27.82	749918
2007-06-01	28.00	28.39	28.00	28.32	839400
2007-06-04	28.32	28.46	28.00	28.41	418200
2007-06-05	28.35	28.52	28.20	28.25	478000
2007-06-06	28.00	28.08	27.70	27.84	540000
2007-06-07	27.84	28.02	27.33	27.33	753400
2007-06-08	27.31	27.82	27.25	27.79	363800
2007-06-11	27.79	27.96	27.52	27.79	202200
2007-06-12	27.60	27.82	27.31	27.39	319200
2007-06-13	27.44	27.80	27.38	27.77	672400
2007-06-14	27.74	28.31	27.70	28.21	593600
2007-06-15	28.74	28.84	28.52	28.77	714000
2007-06-18	29.48	29.95	29.34	29.94	1499200
2007-06-19	30.31	30.73	29.15	30.39	1811000
2007-06-20	30.50	31.51	30.27	31.24	1905800
2007-06-21	31.03	31.34	30.63	30.70	1469200
2007-06-22	30.75	31.29	30.53	31.29	1482600
2007-06-25	31.14	31.70	30.93	30.98	1116200
2007-06-26	31.03	31.79	30.98	31.34	1235400
2007-06-27	31.22	31.40	31.00	31.25	939000
2007-06-28	31.30	31.99	31.30	31.62	1240400
2007-06-29	31.75	32.12	31.49	31.53	667600
2007-07-02	31.73	31.94	31.56	31.82	794400
2007-07-03	31.92	32.45	31.88	32.27	270800
2007-07-05	32.27	32.45	32.05	32.38	425400
2007-07-06	32.28	32.84	32.00	32.68	254400
2007-07-09	32.58	33.06	32.50	32.93	322600
2007-07-10	32.65	32.68	31.80	31.85	383800
2007-07-11	31.85	32.50	31.83	32.39	393600
2007-07-12	32.65	32.99	32.42	32.99	320200
2007-07-13	32.82	33.07	32.71	32.76	243000
2007-07-16	33.65	33.93	33.20	33.22	734600
2007-07-17	33.47	33.75	33.38	33.40	495800
2007-07-18	33.05	33.05	32.16	32.92	637000
2007-07-19	33.20	33.56	33.08	33.28	626000
2007-07-20	33.21	33.21	32.50	32.71	617000
2007-07-23	32.71	33.12	32.58	32.60	330400
2007-07-24	32.50	32.50	31.96	32.06	805200
2007-07-25	32.01	32.40	31.48	32.03	948600
2007-07-26	31.12	31.38	30.15	30.42	1104800
2007-07-27	30.46	31.04	30.01	30.28	748800
2007-07-30	30.32	31.62	29.81	31.40	667400
2007-07-31	31.78	31.88	30.46	30.49	538400
2007-08-01	30.49	30.85	29.71	30.41	610200
2007-08-02	30.65	30.80	30.20	30.55	732400
2007-08-03	30.55	30.63	29.35	29.40	502800
2007-08-06	29.40	30.51	28.86	30.45	928600
2007-08-07	30.34	31.02	30.30	30.77	1039600
2007-08-08	31.49	31.75	31.00	31.50	976000
2007-08-09	31.50	31.75	30.49	31.38	1194400
2007-08-10	30.88	31.78	29.92	31.14	1158200
2007-08-13	31.75	31.93	30.08	30.13	438800
2007-08-14	30.00	30.41	28.84	28.92	430600
2007-08-15	28.87	29.96	28.55	28.62	329000
2007-08-16	28.60	29.09	27.28	28.78	671400
2007-08-17	30.25	30.50	28.83	29.10	674600
2007-08-20	29.28	30.12	29.14	29.77	247200
2007-08-21	30.15	30.46	29.33	29.76	250600
2007-08-22	30.08	30.50	30.08	30.27	952200
2007-08-23	30.69	30.69	29.25	29.43	326200
2007-08-24	29.23	29.76	29.13	29.63	471400
2007-08-27	29.48	30.00	29.25	29.60	230800
2007-08-28	29.35	29.38	28.56	28.61	219200
2007-08-29	28.72	30.03	28.64	30.03	295000
2007-08-30	29.68	30.50	29.67	30.14	565200
2007-08-31	30.69	30.88	30.30	30.50	312200
2007-09-04	30.33	30.63	30.19	30.38	313200
2007-09-05	30.25	30.39	29.67	30.11	268800
2007-09-06	30.15	30.50	30.00	30.32	179800
2007-09-07	29.88	29.88	29.00	29.16	374000
2007-09-10	29.39	29.45	28.07	28.54	334200
2007-09-11	28.84	29.33	28.76	29.26	373400
2007-09-12	29.21	29.45	28.80	28.86	266600
2007-09-13	29.12	29.28	28.67	28.92	333800
2007-09-14	28.66	30.00	28.66	29.99	305600
2007-09-17	29.97	29.97	29.27	29.56	529800
2007-09-18	29.66	31.02	29.35	31.01	992200
2007-09-19	31.45	31.47	30.84	31.09	617600
2007-09-20	30.87	31.03	30.25	30.87	1334800
2007-09-21	30.87	31.21	30.87	31.03	639200
2007-09-24	31.13	31.13	30.56	30.81	492800
2007-09-25	30.48	30.79	30.07	30.76	436000
2007-09-26	31.86	33.25	31.86	32.62	1514600
2007-09-27	32.94	33.12	32.64	33.05	675200
2007-09-28	33.09	33.25	32.27	32.49	550200
2007-10-01	32.60	33.50	32.60	33.31	464000
2007-10-02	33.54	33.63	32.91	33.17	317600
2007-10-03	32.90	33.17	32.57	32.87	405400
2007-10-04	32.93	33.25	32.85	33.22	420400
2007-10-05	33.33	34.44	33.28	33.89	461600
2007-10-08	33.88	34.25	33.56	33.74	212200
2007-10-09	33.74	34.12	33.48	34.00	1584000
2007-10-10	34.00	34.30	33.64	33.96	307400
2007-10-11	33.81	34.10	33.11	33.36	486800
2007-10-12	33.29	34.19	33.29	34.12	362000
2007-10-15	34.10	34.13	33.63	34.02	370400
2007-10-16	33.75	33.82	33.30	33.55	915400
2007-10-17	33.93	34.32	33.64	34.02	565800
2007-10-18	33.88	34.00	33.59	33.86	215000
2007-10-19	33.43	35.03	32.92	33.02	1056400
2007-10-22	32.55	33.60	32.15	33.37	393800
2007-10-23	33.66	33.99	33.39	33.63	488600
2007-10-24	33.45	33.45	32.25	33.00	867000
2007-10-25	33.09	33.28	32.38	32.56	665800
2007-10-26	32.85	33.13	32.50	33.12	315800
2007-10-29	33.23	34.23	33.21	33.90	374200
2007-10-30	33.57	34.15	33.51	34.10	505200
2007-10-31	34.51	35.09	33.75	34.49	853400
2007-11-01	33.64	34.14	33.50	33.88	574800
2007-11-02	35.07	35.07	33.69	34.10	608600
2007-11-05	33.98	34.10	33.51	33.88	556180
2007-11-06	33.75	34.43	33.75	34.38	381770
2007-11-07	33.77	34.37	33.77	33.92	494500
2007-11-08	33.96	34.09	33.42	34.04	869600
2007-11-09	33.51	34.21	32.94	33.10	695920
2007-11-12	33.00	33.28	32.40	32.56	624101
2007-11-13	32.80	33.93	32.80	33.85	455786
2007-11-14	34.00	34.23	33.66	33.84	332100
2007-11-15	33.66	34.00	32.35	32.54	531600
2007-11-16	32.79	33.17	30.25	30.68	983204
2007-11-19	30.57	30.65	29.81	30.13	545884
2007-11-20	30.66	30.99	29.86	30.77	369000
2007-11-21	30.40	30.58	29.77	30.03	328900
2007-11-23	30.16	30.81	29.78	30.63	72500
2007-11-26	30.73	31.10	29.37	29.45	300809
2007-11-27	29.43	29.87	29.09	29.71	395474
2007-11-28	29.98	31.00	29.67	30.89	292800
2007-11-29	30.76	31.60	30.75	31.35	352783
2007-11-30	31.56	32.22	31.19	31.67	498800
2007-12-03	31.90	31.90	30.42	30.42	333000
2007-12-04	30.19	30.57	29.79	30.20	239600
2007-12-05	30.60	31.17	30.53	31.17	409300
2007-12-06	31.17	32.48	31.04	32.48	518930
2007-12-07	32.63	32.71	32.26	32.43	286800
2007-12-10	32.44	33.07	32.36	32.84	313028
2007-12-11	33.09	33.69	31.90	32.04	473500
2007-12-12	32.87	33.24	31.78	32.24	254255
2007-12-13	32.03	32.08	31.28	31.99	298938
2007-12-14	31.51	31.66	30.83	30.85	276300
2007-12-17	30.60	30.99	30.23	30.70	684240
2007-12-18	30.83	30.92	29.65	30.75	389531
2007-12-19	32.83	33.45	31.20	32.75	1338560
2007-12-20	33.02	34.50	32.68	34.50	697900
2007-12-21	34.98	35.12	34.15	34.46	697900
2007-12-24	34.94	34.94	33.42	34.33	199725
2007-12-26	34.16	34.70	33.24	34.49	369200
2007-12-27	34.26	34.26	32.95	32.95	360500
2007-12-28	33.38	34.88	33.38	34.60	539100
2007-12-31	34.37	34.83	33.71	34.01	348500
2008-01-02	33.90	34.41	33.05	33.19	532100
2008-01-03	33.33	33.56	32.60	32.64	609200
2008-01-04	32.26	32.26	31.21	31.31	491965
2008-01-07	31.50	31.99	30.57	30.98	565855
2008-01-08	31.19	31.64	30.14	30.18	828200
2008-01-09	29.34	30.10	28.41	29.20	770500
2008-01-10	28.92	29.58	28.43	29.07	946900
2008-01-11	29.20	29.20	27.44	27.57	869578
2008-01-14	27.92	28.79	27.92	28.58	573800
2008-01-15	27.88	28.29	27.67	28.08	696266
2008-01-16	27.95	28.14	27.02	27.07	889600
2008-01-17	27.26	27.40	25.40	25.46	739590
2008-01-18	25.12	26.14	24.90	25.46	900093
2008-01-22	24.39	26.23	24.38	25.47	726900
2008-01-23	24.99	26.20	24.25	25.96	812666
2008-01-24	26.12	26.80	25.65	26.44	1044100
2008-01-25	26.87	27.14	26.50	26.75	1027003
2008-01-28	26.82	27.32	26.52	27.29	569855
2008-01-29	27.25	27.97	26.96	27.82	863043
2008-01-30	27.56	27.97	26.75	26.80	726600
2008-01-31	26.25	27.62	26.25	27.29	1184700
2008-02-01	27.35	27.98	27.00	27.82	861830
2008-02-04	27.56	28.50	27.56	28.11	524700
2008-02-05	27.49	27.76	26.74	26.83	715400
2008-02-06	27.00	27.27	26.31	26.42	254289
2008-02-07	26.32	27.66	26.25	27.58	734900
2008-02-08	27.47	27.86	26.96	27.64	902500
2008-02-11	27.71	27.96	27.08	27.85	305400
2008-02-12	27.94	28.30	27.58	27.82	337300
2008-02-13	28.26	29.10	27.97	29.10	371725
2008-02-14	29.66	29.67	28.34	28.48	660388
2008-02-15	28.22	28.55	27.66	28.07	282160
2008-02-19	28.33	28.74	28.12	28.56	288233
2008-02-20	28.36	28.76	27.89	28.76	211200
2008-02-21	28.90	29.23	27.75	27.95	281400
2008-02-22	27.95	28.20	27.24	27.73	434600
2008-02-25	27.63	28.51	27.50	28.47	385300
2008-02-26	28.23	28.97	28.05	28.75	485570
2008-02-27	28.43	29.00	28.14	28.67	998100
2008-02-28	28.51	28.69	27.25	27.78	851172
2008-02-29	27.57	27.73	26.77	26.88	586858
2008-03-03	26.90	27.26	26.35	27.23	806301
2008-03-04	27.25	27.39	26.56	27.19	829585
2008-03-05	27.48	27.89	27.14	27.56	478500
2008-03-06	27.35	27.72	27.00	27.07	679103
2008-03-07	26.18	27.40	26.18	27.13	590969
2008-03-10	27.28	27.28	26.38	26.39	506400
2008-03-11	27.10	27.97	26.67	27.97	554100
2008-03-12	27.91	28.68	27.22	27.35	442235
2008-03-13	26.98	28.32	26.65	28.30	643800
2008-03-14	28.58	28.60	27.21	27.80	395890
2008-03-17	26.96	28.62	26.68	28.33	729900
2008-03-18	29.49	29.94	28.65	29.74	849404
2008-03-19	31.27	31.27	29.58	29.78	1044226
2008-03-20	28.89	31.37	27.98	29.88	1543400
2008-03-24	30.00	31.66	30.00	31.38	667808
2008-03-25	31.45	31.55	30.68	31.42	504482
2008-03-26	31.20	31.26	30.33	30.56	746679
2008-03-27	30.63	30.88	29.88	29.99	481000
2008-03-28	30.09	31.56	30.09	30.57	839110
2008-03-31	30.41	30.44	29.78	30.21	415110
2008-04-01	30.37	31.69	30.24	31.63	367491
2008-04-02	31.53	32.53	31.53	32.18	472753
2008-04-03	31.86	32.20	31.54	32.11	372181
2008-04-04	32.02	32.37	31.59	32.04	230039
2008-04-07	32.25	32.50	31.61	31.75	299200
2008-04-08	31.56	32.11	31.15	31.91	346719
2008-04-09	32.01	32.01	30.77	31.07	352500
2008-04-10	31.14	31.74	30.71	31.65	369700
2008-04-11	31.17	31.38	30.27	30.52	707600
2008-04-14	30.48	31.10	30.11	30.55	307268
2008-04-15	30.63	31.46	30.45	31.22	623793
2008-04-16	31.44	32.60	31.44	32.58	660988
2008-04-17	32.49	32.62	32.00	32.48	475259
2008-04-18	32.95	33.45	32.82	33.21	311553
2008-04-21	33.01	33.74	32.73	33.69	288904
2008-04-22	33.71	33.79	32.42	32.71	394281
2008-04-23	32.90	33.07	32.40	32.98	284667
2008-04-24	33.31	33.88	32.71	33.67	2043218
2008-04-25	33.80	34.20	33.40	33.95	225404
2008-04-28	33.96	34.66	33.79	34.49	309337
2008-04-29	34.48	34.68	33.70	33.85	407042
2008-04-30	33.93	34.52	33.69	33.87	595860
2008-05-01	33.91	34.48	33.66	34.27	636169
2008-05-02	34.51	34.56	34.03	34.54	713113
2008-05-05	34.55	34.57	34.20	34.49	606303
2008-05-06	34.33	34.38	33.57	34.05	510029
2008-05-07	34.16	34.20	33.29	33.39	304164
2008-05-08	33.46	33.81	33.13	33.72	376144
2008-05-09	33.30	33.80	33.11	33.76	219631
2008-05-12	33.96	34.93	33.52	34.74	237201
2008-05-13	34.86	35.00	34.40	34.57	306700
2008-05-14	34.55	34.97	34.34	34.40	227344
2008-05-15	34.28	34.99	34.00	34.99	171796
2008-05-16	34.99	35.26	34.49	35.11	382163
2008-05-19	35.34	35.73	34.80	35.25	279412
2008-05-20	35.02	35.03	34.21	34.95	356445
2008-05-21	35.08	35.61	34.36	34.84	351640
2008-05-22	34.90	35.51	34.81	35.44	322494
2008-05-23	35.34	35.34	33.44	34.20	631712
2008-05-27	34.17	35.09	34.00	35.04	244098
2008-05-28	35.26	35.50	34.96	35.24	324381
2008-05-29	35.20	36.73	34.78	36.34	408496
2008-05-30	36.45	36.55	36.07	36.51	355973
2008-06-02	36.54	36.75	35.81	36.46	489242
2008-06-03	36.75	36.96	35.73	36.34	343204
2008-06-04	36.13	36.75	35.60	36.37	319396
2008-06-05	36.40	37.15	36.40	36.81	328211
2008-06-06	36.50	36.50	35.45	35.57	389445
2008-06-09	35.66	35.93	34.31	34.73	768688
2008-06-10	33.83	33.83	32.05	32.94	1099560
2008-06-11	32.76	33.02	32.13	32.22	668748
2008-06-12	32.53	33.14	32.32	32.41	493342
2008-06-13	32.83	33.53	32.61	33.18	371464
2008-06-16	32.99	33.12	32.56	32.97	257644
2008-06-17	33.01	33.14	32.51	32.77	247903
2008-06-18	32.64	32.84	32.17	32.48	322740
2008-06-19	34.13	35.23	33.20	33.95	1215412
2008-06-20	32.99	34.98	32.99	34.24	918636
2008-06-23	34.48	34.57	32.93	33.20	421040
2008-06-24	33.02	33.24	32.38	32.76	724316
2008-06-25	32.91	33.65	32.90	33.35	504628
2008-06-26	32.88	32.92	31.14	31.47	493088
2008-06-27	31.52	32.23	31.28	31.36	677355
2008-06-30	31.32	31.96	31.07	31.35	513246
2008-07-01	30.97	31.50	30.93	31.21	734528
2008-07-02	31.25	31.87	30.18	30.37	469759
2008-07-03	30.49	31.16	30.06	30.40	463277
2008-07-07	30.63	31.07	29.62	30.00	454245
2008-07-08	30.23	30.85	29.63	30.81	548170
2008-07-09	30.77	30.89	29.66	29.74	364116
2008-07-10	29.74	30.32	29.32	29.96	380957
2008-07-11	29.64	30.30	29.47	29.96	510590
2008-07-14	30.28	30.28	29.21	29.55	431205
2008-07-15	29.25	29.92	28.28	29.39	536575
2008-07-16	29.39	30.69	29.03	30.65	411229
2008-07-17	30.72	30.97	29.99	30.77	470947
2008-07-18	30.58	30.67	30.12	30.39	275593
2008-07-21	30.31	30.78	29.87	30.21	407911
2008-07-22	30.07	31.45	29.90	31.40	280566
2008-07-23	31.43	32.00	30.80	31.05	639122
2008-07-24	30.77	31.28	29.66	29.90	535373
2008-07-25	30.17	31.06	29.91	30.87	533897
2008-07-28	30.72	30.76	29.84	30.16	413915
2008-07-29	30.42	31.08	30.35	30.73	326029
2008-07-30	30.94	31.54	30.80	31.46	404562
2008-07-31	31.05	31.13	30.46	30.46	280134
2008-08-01	30.47	31.02	30.09	30.42	354568
2008-08-04	30.10	30.41	29.43	29.79	333964
2008-08-05	30.10	30.32	29.89	30.05	334388
2008-08-06	29.86	30.09	29.39	29.73	685553
2008-08-07	29.48	29.87	28.96	29.61	328750
2008-08-08	29.40	31.26	29.40	31.09	356845
2008-08-11	31.02	32.11	30.78	31.85	356529
2008-08-12	31.95	32.25	31.67	32.05	344954
2008-08-13	32.06	32.56	31.56	32.24	297070
2008-08-14	31.71	33.07	31.08	32.85	401062
2008-08-15	33.13	33.37	32.30	32.91	392355
2008-08-18	33.05	33.13	31.59	31.70	327546
2008-08-19	31.44	31.45	30.91	31.01	286855
2008-08-20	31.12	31.58	30.62	31.31	193964
2008-08-21	30.96	31.17	30.49	30.62	208932
2008-08-22	30.81	31.42	30.42	31.27	338978
2008-08-25	31.22	31.22	30.04	30.58	228454
2008-08-26	30.37	30.81	29.94	30.27	341837
2008-08-27	30.33	31.20	30.07	30.97	369436
2008-08-28	31.03	32.23	31.03	32.08	323787
2008-08-29	31.91	32.27	31.26	31.55	211320
2008-09-02	32.01	32.48	30.85	31.19	428666
2008-09-03	31.26	31.60	30.50	30.83	781139
2008-09-04	30.50	30.55	29.40	29.55	471177
2008-09-05	29.32	29.55	28.50	28.65	1012018
2008-09-08	29.61	29.91	28.61	29.00	542811
2008-09-09	29.10	29.33	27.83	28.11	454544
2008-09-10	28.34	28.97	28.11	28.49	512972
2008-09-11	28.18	29.51	27.83	29.51	290850
2008-09-12	29.31	29.63	28.88	29.21	330316
2008-09-15	28.61	29.03	27.81	27.90	461459
2008-09-16	27.44	27.68	26.90	27.40	942175
2008-09-17	27.03	27.14	25.67	25.92	1091811
2008-09-18	25.05	34.10	25.05	27.39	1103039
2008-09-19	34.99	34.99	26.82	28.10	2000817
2008-09-22	28.29	28.60	27.11	27.14	706150
2008-09-23	27.09	27.61	25.92	26.13	416494
2008-09-24	25.76	26.59	25.51	25.57	507328
2008-09-25	25.70	27.18	25.70	26.86	657085
2008-09-26	26.22	26.42	24.95	25.98	715546
2008-09-29	26.74	26.74	23.96	24.32	632389
2008-09-30	24.63	25.25	24.00	25.24	747043
2008-10-01	23.69	24.17	21.58	21.97	1458368
2008-10-02	21.85	22.11	20.32	20.54	1225617
2008-10-03	20.50	21.63	20.45	20.72	1379207
2008-10-06	20.09	20.58	18.49	20.16	1147805
2008-10-07	20.32	20.46	18.81	19.00	1405151
2008-10-08	19.00	19.79	18.19	19.13	1317858
2008-10-09	19.58	19.78	17.31	17.49	707233
2008-10-10	17.01	20.24	15.94	19.62	1223546
2008-10-13	20.30	20.63	19.48	20.43	703354
2008-10-14	21.29	21.75	17.86	18.49	923648
2008-10-15	18.51	18.78	16.62	16.68	856757
2008-10-16	16.81	18.16	15.88	18.03	1121866
2008-10-17	17.35	18.51	16.65	17.52	586447
2008-10-20	17.63	17.71	16.81	17.43	837085
2008-10-21	17.20	17.78	17.19	17.50	885787
2008-10-22	17.05	17.44	15.43	15.99	791693
2008-10-23	15.84	16.25	14.78	15.25	1340191
2008-10-24	14.20	15.35	14.02	14.75	799492
2008-10-27	14.47	15.21	14.22	14.29	653488
2008-10-28	14.65	16.04	13.69	16.02	730274
2008-10-29	16.11	17.57	15.63	16.40	989247
2008-10-30	16.98	17.84	16.81	17.75	656937
2008-10-31	17.70	18.36	17.38	17.93	891621
2008-11-03	17.90	18.38	17.71	18.17	476049
2008-11-04	18.63	19.14	18.39	18.97	390281
2008-11-05	18.75	18.91	18.02	18.11	679034
2008-11-06	17.96	18.25	17.12	17.34	667176
2008-11-07	17.45	18.42	17.21	17.64	519354
2008-11-10	18.05	18.25	17.33	17.77	757083
2008-11-11	17.56	18.40	17.13	17.60	447448
2008-11-12	17.26	17.34	16.25	16.52	495655
2008-11-13	16.67	18.79	15.48	18.69	959652
2008-11-14	18.31	18.58	16.59	16.61	634371
2008-11-17	16.61	17.28	16.14	16.58	438918
2008-11-18	16.68	17.22	15.91	16.44	1016433
2008-11-19	16.45	16.68	15.29	15.33	499463
2008-11-20	15.14	15.69	14.36	14.44	700206
2008-11-21	14.77	16.07	14.23	15.96	798854
2008-11-24	16.46	16.96	15.53	16.14	847845
2008-11-25	16.53	16.54	15.11	16.34	939592
2008-11-26	15.93	17.68	15.87	17.63	626952
2008-11-28	17.31	17.94	17.07	17.94	379357
2008-12-01	17.74	17.74	15.34	15.40	610445
2008-12-02	15.72	16.69	15.41	16.62	854335
2008-12-03	16.08	17.65	15.77	17.55	641566
2008-12-04	17.31	17.94	16.25	16.65	588525
2008-12-05	16.41	17.20	15.63	17.15	494396
2008-12-08	17.68	18.10	17.42	17.78	564845
2008-12-09	16.61	16.61	15.06	15.78	1088096
2008-12-10	15.49	17.15	14.89	16.58	1111343
2008-12-11	16.58	16.58	15.16	15.38	911710
2008-12-12	15.01	16.10	15.00	15.98	623221
2008-12-15	16.09	16.15	15.33	15.72	736067
2008-12-16	16.09	16.99	15.77	16.85	468970
2008-12-17	16.52	17.35	16.41	17.05	791109
2008-12-18	16.49	16.49	15.53	16.13	1585325
2008-12-19	16.69	17.15	15.93	16.15	888017
2008-12-22	16.03	16.03	15.23	15.90	812691
2008-12-23	16.01	16.24	15.18	15.39	408886
2008-12-24	16.17	16.75	16.09	16.18	1008282
2008-12-26	16.28	16.91	16.21	16.78	400258
2008-12-29	16.68	17.22	16.55	17.14	854816
2008-12-30	17.30	18.21	16.98	18.19	863003
2008-12-31	18.12	19.87	18.12	19.02	6485154
2009-01-02	18.93	19.05	18.60	18.84	1132446
2009-01-05	18.75	19.68	18.56	19.44	784819
2009-01-06	19.69	20.18	19.22	19.89	748765
2009-01-07	19.44	19.46	18.75	18.94	810905
2009-01-08	18.91	18.98	18.63	18.89	520761
2009-01-09	18.83	18.95	17.89	18.33	536498
2009-01-12	18.32	18.37	17.74	18.03	565701
2009-01-13	17.90	18.37	17.61	18.14	446869
2009-01-14	18.10	18.14	16.92	17.04	668165
2009-01-15	17.07	17.87	16.68	17.79	545375
2009-01-16	18.08	18.08	16.63	17.16	731621
2009-01-20	16.90	16.91	15.93	15.99	583636
2009-01-21	16.52	17.13	16.03	17.08	1018004
2009-01-22	16.63	17.11	16.15	16.57	606633
2009-01-23	15.90	16.69	15.80	16.33	579070
2009-01-26	16.48	16.87	15.97	16.32	608443
2009-01-27	16.43	17.29	16.42	16.98	449057
2009-01-28	16.99	18.10	16.99	17.81	429517
2009-01-29	17.37	17.74	16.88	17.12	427377
2009-01-30	17.06	17.44	16.29	16.48	470023
2009-02-02	16.18	16.52	16.02	16.36	511840
2009-02-03	16.47	16.47	16.01	16.34	819838
2009-02-04	16.57	16.73	16.07	16.21	361059
2009-02-05	16.06	16.59	15.74	16.36	934896
2009-02-06	16.30	17.16	16.29	16.81	451045
2009-02-09	16.78	16.85	16.02	16.31	565274
2009-02-10	16.29	16.38	15.24	15.48	760614
2009-02-11	15.54	15.77	14.98	15.25	574038
2009-02-12	15.24	15.62	14.69	15.54	534418
2009-02-13	15.55	15.93	15.35	15.44	314957
2009-02-17	14.77	15.10	14.56	14.75	367860
2009-02-18	14.88	15.24	14.48	14.79	1680944
2009-02-19	14.99	15.19	14.56	14.62	564182
2009-02-20	13.21	14.09	12.52	12.68	1774414
2009-02-23	12.88	12.89	11.76	11.80	971629
2009-02-24	11.96	11.96	11.07	11.67	1526950
2009-02-25	11.51	11.56	10.41	10.41	1451353
2009-02-26	10.48	10.80	10.25	10.38	673658
2009-02-27	10.18	10.73	9.92	10.29	806391
2009-03-02	10.07	10.14	9.18	9.20	793938
2009-03-03	9.49	9.49	8.68	8.71	1430154
2009-03-04	8.88	9.10	8.66	9.01	1013976
2009-03-05	8.70	8.81	8.14	8.26	670315
2009-03-06	8.35	8.38	7.73	8.05	684006
2009-03-09	7.93	8.04	7.50	7.60	705108
2009-03-10	7.78	7.98	7.71	7.88	773010
2009-03-11	7.92	8.18	7.88	8.00	500009
2009-03-12	7.98	8.20	7.68	8.09	782928
2009-03-13	8.11	8.48	8.08	8.38	578256
2009-03-16	8.45	8.50	8.17	8.21	596794
2009-03-17	8.18	8.56	7.96	8.40	617555
2009-03-18	7.63	8.32	7.02	8.01	1773187
2009-03-19	7.31	8.22	7.30	7.93	824234
2009-03-20	8.06	8.40	7.66	7.81	1100708
2009-03-23	7.98	8.74	7.98	8.74	864458
2009-03-24	8.65	9.38	8.45	9.08	929734
2009-03-25	9.14	9.75	8.93	9.31	576135
2009-03-26	9.49	10.31	9.49	10.28	1107111
2009-03-27	9.89	10.65	9.89	10.35	916730
2009-03-30	10.02	10.29	9.66	10.00	949255
2009-03-31	10.17	10.51	10.08	10.33	821244
2009-04-01	10.34	10.50	9.94	10.25	1474895
2009-04-02	10.55	11.44	10.36	11.12	1311503
2009-04-03	11.12	11.82	11.08	11.74	1504464
2009-04-06	11.73	11.73	11.27	11.51	719004
2009-04-07	11.36	11.76	10.82	10.88	846170
2009-04-08	10.94	11.28	10.69	11.15	638956
2009-04-09	11.46	12.24	11.39	12.22	732164
2009-04-13	12.11	12.12	11.54	11.87	703607
2009-04-14	11.86	11.86	11.36	11.58	704370
2009-04-15	11.52	11.60	11.16	11.52	645997
2009-04-16	11.61	12.24	11.34	12.16	679391
2009-04-17	12.19	12.24	11.84	11.95	649618
2009-04-20	11.62	11.73	10.86	11.21	1013556
2009-04-21	11.13	11.36	10.91	11.19	1085667
2009-04-22	11.03	12.31	10.81	12.01	918690
2009-04-23	12.06	12.09	11.33	11.64	536280
2009-04-24	11.74	12.67	11.71	12.46	899506
2009-04-27	12.14	12.31	11.61	11.79	587026
2009-04-28	11.63	11.94	11.40	11.48	490052
2009-04-29	11.56	12.19	11.56	12.09	740993
2009-04-30	12.25	12.62	12.19	12.26	701837
2009-05-01	12.27	12.31	11.97	12.15	254477
2009-05-04	12.22	12.49	12.07	12.39	578258
2009-05-05	12.37	12.78	12.23	12.47	307261
2009-05-06	12.52	12.85	12.10	12.81	397575
2009-05-07	12.94	13.12	12.46	12.59	669692
2009-05-08	12.87	13.43	12.61	13.43	520158
2009-05-11	13.15	13.28	12.88	12.92	268006
2009-05-12	12.97	13.07	12.36	12.80	380417
2009-05-13	12.54	12.54	11.83	11.91	431476
2009-05-14	11.82	12.18	11.70	11.75	488838
2009-05-15	11.74	11.99	11.46	11.59	426785
2009-05-18	11.78	12.33	11.66	12.30	281010
2009-05-19	12.30	12.57	12.09	12.42	319290
2009-05-20	12.50	13.14	12.41	12.48	333674
2009-05-21	12.35	12.45	12.09	12.29	436757
2009-05-22	12.33	12.47	12.03	12.03	182760
2009-05-26	11.95	12.50	11.70	12.38	454061
2009-05-27	12.34	12.39	11.97	12.01	343608
2009-05-28	12.15	12.19	11.33	11.86	337277
2009-05-29	11.84	12.28	11.71	12.28	368255
2009-06-01	12.55	13.57	12.41	13.42	495575
2009-06-02	13.26	13.60	13.11	13.48	383586
2009-06-03	13.38	13.72	13.16	13.70	417148
2009-06-04	13.74	14.01	13.33	13.97	388249
2009-06-05	14.15	14.23	13.77	13.93	376189
2009-06-08	13.69	13.83	13.25	13.52	296491
2009-06-09	13.62	13.75	13.44	13.52	319808
2009-06-10	13.52	13.70	12.78	13.02	549491
2009-06-11	12.25	13.59	11.83	13.56	2515592
2009-06-12	13.22	14.15	13.21	14.14	1147416
2009-06-15	13.92	14.13	13.75	13.94	654577
2009-06-16	13.21	13.73	13.08	13.20	653928
2009-06-17	14.00	15.18	13.70	14.71	2110144
2009-06-18	14.73	14.97	14.45	14.61	478688
2009-06-19	14.76	15.53	14.76	15.21	851219
2009-06-22	15.05	15.05	14.51	14.51	1034613
2009-06-23	12.90	12.94	12.26	12.53	3154811
2009-06-24	12.62	12.90	12.28	12.40	8806877
2009-06-25	12.27	12.58	12.19	12.54	1078232
2009-06-26	12.65	12.65	12.25	12.50	2021707
2009-06-29	12.50	12.67	12.25	12.40	632193
2009-06-30	12.51	12.55	12.05	12.20	623137
2009-07-01	12.30	12.32	11.69	12.00	1698330
2009-07-02	11.77	12.00	11.39	11.59	681295
2009-07-06	11.50	11.50	10.82	11.05	790520
2009-07-07	11.02	11.07	10.52	10.59	1114530
2009-07-08	10.59	10.67	10.20	10.47	982011
2009-07-09	10.51	10.64	10.35	10.46	606723
2009-07-10	10.36	10.69	10.31	10.44	784125
2009-07-13	10.52	10.90	10.30	10.88	627607
2009-07-14	10.91	11.07	10.77	10.97	431073
2009-07-15	11.11	11.42	11.00	11.35	642477
2009-07-16	11.48	11.56	11.24	11.53	483136
2009-07-17	11.50	11.71	11.38	11.45	530167
2009-07-20	11.54	11.91	11.38	11.88	659450
2009-07-21	11.97	12.20	11.80	11.98	714681
2009-07-22	11.96	12.11	11.79	12.02	481193
2009-07-23	11.88	12.57	11.76	12.45	753085
2009-07-24	12.40	12.45	12.07	12.20	531696
2009-07-27	12.22	12.41	12.01	12.32	820441
2009-07-28	12.15	12.31	11.88	12.18	421551
2009-07-29	12.04	12.14	11.84	12.11	572766
2009-07-30	12.31	12.96	12.12	12.67	1114583
2009-07-31	12.65	12.90	12.55	12.84	1764405
2009-08-03	12.75	13.05	12.74	13.05	901750
2009-08-04	12.91	13.16	12.81	13.11	513055
2009-08-05	13.08	13.08	12.67	12.82	864123
2009-08-06	12.84	13.42	12.57	13.37	1047349
2009-08-07	13.49	14.22	13.37	14.20	1355741
2009-08-10	14.15	14.45	14.00	14.36	705149
2009-08-11	14.15	14.24	13.78	14.04	547264
2009-08-12	13.96	14.46	13.96	14.21	570222
2009-08-13	14.34	14.44	13.92	14.40	380888
2009-08-14	14.24	14.38	13.77	13.98	345884
2009-08-17	13.69	13.81	13.32	13.74	430377
2009-08-18	13.80	14.10	13.73	14.04	430031
2009-08-19	13.81	14.33	13.76	14.29	316309
2009-08-20	14.30	14.40	13.98	14.07	344267
2009-08-21	14.26	14.30	14.00	14.07	648124
2009-08-24	14.09	14.34	13.98	14.10	278563
2009-08-25	14.16	14.40	13.99	14.24	379698
2009-08-26	14.15	14.35	13.98	14.24	311271
2009-08-27	14.23	14.25	14.07	14.20	445350
2009-08-28	14.35	14.44	13.92	14.07	363944
2009-08-31	13.98	14.33	13.75	14.13	731184
2009-09-01	13.99	14.50	13.54	13.68	343443
2009-09-02	13.60	13.93	13.37	13.88	429967
2009-09-03	13.91	14.06	13.59	13.96	216479
2009-09-04	13.90	14.07	13.72	14.04	279833
2009-09-08	14.12	14.30	13.96	14.15	211511
2009-09-09	14.18	14.63	14.05	14.43	371372
2009-09-10	14.45	14.72	14.22	14.64	441919
2009-09-11	14.77	14.93	14.58	14.64	483250
2009-09-14	14.56	15.11	14.51	15.04	505859
2009-09-15	14.97	15.21	14.85	15.04	249862
2009-09-16	15.14	15.35	14.94	15.35	561171
2009-09-17	15.37	15.56	15.26	15.55	500384
2009-09-18	15.61	15.83	15.50	15.77	761420
2009-09-21	15.65	15.74	15.30	15.50	640456
2009-09-22	15.58	15.96	15.56	15.72	393778
2009-09-23	15.70	16.11	15.66	15.88	411888
2009-09-24	16.00	16.01	15.34	15.52	484090
2009-09-25	15.48	15.69	15.39	15.60	586936
2009-09-28	15.60	15.90	15.44	15.59	542885
2009-09-29	15.68	15.97	14.93	15.17	1082005
2009-09-30	14.42	16.46	14.31	16.06	2277461
2009-10-01	16.02	16.13	15.60	15.99	1102054
2009-10-02	15.78	15.87	15.05	15.12	988596
2009-10-05	15.24	15.57	15.06	15.44	437064
2009-10-06	15.53	15.91	15.38	15.73	527329
2009-10-07	15.71	16.03	15.65	15.95	777907
2009-10-08	16.11	16.74	16.01	16.20	774407
2009-10-09	16.24	16.71	16.13	16.63	326239
2009-10-12	16.57	16.95	16.40	16.52	285903
2009-10-13	16.53	16.53	16.22	16.40	336487
2009-10-14	16.66	16.79	16.42	16.73	457386
2009-10-15	16.60	16.96	16.41	16.87	494709
2009-10-16	16.78	16.82	16.32	16.80	361454
2009-10-19	16.81	17.00	16.54	16.77	249031
2009-10-20	16.81	16.81	16.34	16.67	329976
2009-10-21	16.59	16.98	16.46	16.50	536743
2009-10-22	16.50	16.96	16.30	16.86	402628
2009-10-23	16.87	16.97	16.38	16.52	618831
2009-10-26	16.56	16.93	16.31	16.75	891753
2009-10-27	16.76	17.10	16.47	16.75	943443
2009-10-28	16.77	16.78	16.40	16.55	1012507
2009-10-29	16.68	16.84	16.17	16.27	583192
2009-10-30	16.15	16.17	15.45	15.61	584808
2009-11-02	15.75	15.82	15.27	15.54	580712
2009-11-03	15.39	15.82	15.39	15.73	455225
2009-11-04	15.77	16.13	15.58	15.71	507651
2009-11-05	15.81	16.79	15.81	16.64	739123
2009-11-06	16.50	16.79	16.20	16.42	576925
2009-11-09	16.61	17.13	16.54	17.13	500449
2009-11-10	17.03	17.25	16.61	16.74	481044
2009-11-11	16.93	17.28	16.93	17.14	349386
2009-11-12	17.13	17.31	16.59	16.63	377010
2009-11-13	16.72	16.85	16.39	16.64	334045
2009-11-16	16.63	17.08	16.63	17.03	578223
2009-11-17	17.00	17.19	16.89	17.03	301007
2009-11-18	17.09	17.24	16.59	16.93	383328
2009-11-19	16.84	16.89	16.24	16.59	433018
2009-11-20	16.47	16.59	16.17	16.40	317478
2009-11-23	16.67	16.90	16.47	16.54	465343
2009-11-24	16.48	16.61	16.31	16.53	229137
2009-11-25	16.64	16.70	16.45	16.50	186049
2009-11-27	16.00	16.25	15.91	16.02	189859
2009-11-30	15.96	16.41	15.76	16.33	614272
2009-12-01	16.47	16.67	16.27	16.53	349323
2009-12-02	16.52	16.75	16.30	16.40	331595
2009-12-03	16.49	16.52	16.21	16.21	322577
2009-12-04	16.57	16.86	16.30	16.60	548671
2009-12-07	16.55	16.73	16.49	16.70	303027
2009-12-08	16.58	16.76	16.34	16.48	259495
2009-12-09	16.45	16.67	16.26	16.66	283767
2009-12-10	16.67	17.53	16.59	16.92	1086009
2009-12-11	16.96	17.24	16.82	17.07	272081
2009-12-14	17.14	17.57	16.96	17.57	431747
2009-12-15	17.50	17.84	17.44	17.59	378287
2009-12-16	17.79	17.83	17.47	17.60	833883
2009-12-17	18.36	18.65	17.03	17.43	1042483
2009-12-18	17.81	17.94	17.12	17.94	1934524
2009-12-21	17.96	18.52	17.95	18.18	628844
2009-12-22	18.26	18.59	18.22	18.57	623250
2009-12-23	18.68	19.19	18.51	19.16	478195
2009-12-24	19.17	19.44	19.07	19.36	268673
2009-12-28	19.37	19.48	19.25	19.43	631269
2009-12-29	19.53	19.80	19.34	19.39	1041622
2009-12-30	19.27	19.46	18.86	19.00	316947
2009-12-31	19.15	19.15	18.52	18.53	293369
2010-01-04	18.66	19.09	18.66	18.88	464231
2010-01-05	18.91	19.05	18.71	18.97	683321
2010-01-06	18.92	19.14	18.87	19.08	596804
2010-01-07	19.09	19.39	18.76	19.37	512672
2010-01-08	19.31	19.73	19.18	19.67	393061
2010-01-11	19.73	19.79	19.40	19.75	345304
2010-01-12	19.55	19.62	18.98	19.20	529744
2010-01-13	19.22	19.23	18.85	19.15	469932
2010-01-14	19.13	19.36	18.86	19.28	382169
2010-01-15	19.28	19.33	18.81	18.98	537775
2010-01-19	18.99	19.58	18.88	19.36	465644
2010-01-20	19.16	19.16	18.30	18.80	526412
2010-01-21	18.79	18.80	17.84	17.87	633797
2010-01-22	17.80	18.23	17.54	17.63	387357
2010-01-25	17.83	17.85	17.38	17.50	292478
2010-01-26	17.39	17.53	17.10	17.48	383570
2010-01-27	17.39	17.47	16.97	17.26	843841
2010-01-28	17.30	17.33	16.77	17.02	297159
2010-01-29	17.13	17.29	16.69	16.77	402740
2010-02-01	16.87	17.10	16.81	16.98	480164
2010-02-02	16.97	17.28	16.93	17.21	850467
2010-02-03	17.09	17.35	16.93	17.12	462669
2010-02-04	16.94	17.01	16.26	16.31	584385
2010-02-05	16.30	16.55	15.93	16.30	898297
2010-02-08	16.29	16.45	16.05	16.20	504987
2010-02-09	16.44	16.80	16.29	16.59	586858
2010-02-10	16.49	16.69	16.36	16.68	497089
2010-02-11	16.59	17.20	16.42	17.12	484790
2010-02-12	16.91	17.14	16.73	17.12	336122
2010-02-16	17.26	17.36	16.99	17.11	302280
2010-02-17	17.21	17.23	17.00	17.23	328263
2010-02-18	17.19	17.76	17.18	17.69	275827
2010-02-19	17.64	17.93	17.58	17.79	195971
2010-02-22	17.87	17.97	17.67	17.89	143438
2010-02-23	17.90	17.95	17.49	17.55	307150
2010-02-24	17.57	18.11	17.48	18.05	586296
2010-02-25	17.77	18.33	17.63	18.21	639634
2010-02-26	18.17	18.30	18.04	18.11	362665
2010-03-01	18.17	18.65	18.10	18.48	435329
2010-03-02	18.55	18.91	18.54	18.77	288022
2010-03-03	18.86	18.93	18.74	18.81	1183518
2010-03-04	18.81	19.08	18.80	19.06	222383
2010-03-05	19.15	19.69	19.11	19.68	434416
2010-03-08	19.65	19.66	19.12	19.25	345093
2010-03-09	19.19	19.44	19.17	19.31	653984
2010-03-10	19.27	20.04	19.27	19.76	659792
2010-03-11	19.67	19.81	19.55	19.70	311385
2010-03-12	19.72	19.80	19.46	19.61	580679
2010-03-15	19.54	19.65	19.45	19.59	278284
2010-03-16	19.58	19.80	19.53	19.55	573986
2010-03-17	19.87	20.90	19.87	20.47	1229809
2010-03-18	20.53	21.00	20.06	20.19	674539
2010-03-19	20.32	20.34	19.80	19.87	607274
2010-03-22	19.73	20.25	19.47	20.17	612140
2010-03-23	20.23	20.36	19.97	20.29	704749
2010-03-24	20.25	20.25	19.75	19.77	510834
2010-03-25	19.95	20.02	19.57	19.59	399387
2010-03-26	19.72	20.00	19.55	19.74	350225
2010-03-29	19.89	20.08	19.82	19.92	400404
2010-03-30	19.89	20.09	19.66	19.84	358949
2010-03-31	19.75	20.03	19.44	19.55	431532
2010-04-01	19.66	20.00	19.59	19.88	332310
2010-04-05	19.90	20.08	19.79	20.07	328891
2010-04-06	19.94	20.09	19.79	20.00	196695
2010-04-07	19.92	20.44	19.87	20.14	364935
2010-04-08	20.08	20.48	19.79	20.33	542102
2010-04-09	20.36	20.36	19.96	20.04	521553
2010-04-12	21.10	21.10	20.09	20.15	1152670
2010-04-13	20.35	20.84	20.22	20.80	1343581
2010-04-14	21.00	22.03	21.00	22.03	1586176
2010-04-15	21.94	22.55	21.83	22.27	588216
2010-04-16	22.30	22.80	21.99	22.23	946188
2010-04-19	22.12	22.46	21.55	21.96	921009
2010-04-20	22.06	22.34	21.72	21.83	1027696
2010-04-21	21.78	22.21	21.68	22.09	849846
2010-04-22	21.85	22.73	21.69	22.64	669485
2010-04-23	22.72	23.27	22.65	23.26	480030
2010-04-26	23.30	23.66	23.15	23.51	486836
2010-04-27	23.36	23.57	22.79	22.85	636280
2010-04-28	22.94	23.21	22.79	22.92	1497372
2010-04-29	23.14	23.82	23.00	23.81	459337
2010-04-30	23.76	23.87	22.93	22.93	469827
2010-05-03	23.11	23.75	23.02	23.62	330250
2010-05-04	23.17	23.17	22.40	22.62	403612
2010-05-05	22.43	22.51	21.62	21.69	986948
2010-05-06	22.47	22.54	20.87	21.90	1555820
2010-05-07	21.88	22.24	21.10	21.16	1645793
2010-05-10	22.24	22.29	21.54	22.09	821495
2010-05-11	21.77	22.71	21.69	22.46	529814
2010-05-12	22.59	23.17	22.58	23.07	479321
2010-05-13	22.96	23.24	22.80	22.94	1017578
2010-05-14	22.69	22.80	22.12	22.36	590472
2010-05-17	22.44	22.70	21.45	21.97	554743
2010-05-18	22.30	22.36	21.91	22.19	915427
2010-05-19	21.91	22.16	20.93	20.98	767282
2010-05-20	20.42	20.54	19.46	19.51	1055062
2010-05-21	19.17	20.08	19.14	19.87	697203
2010-05-24	19.77	20.08	19.58	19.85	654049
2010-05-25	19.31	19.55	18.91	19.50	1066348
2010-05-26	19.59	20.04	19.42	19.53	531020
2010-05-27	19.99	20.44	19.77	20.42	428009
2010-05-28	20.42	20.67	20.02	20.22	540274
2010-06-01	20.00	20.37	19.42	19.44	437176
2010-06-02	19.50	20.16	19.13	20.16	528445
2010-06-03	20.16	20.73	20.14	20.68	406599
2010-06-04	20.09	20.25	19.11	19.16	1301344
2010-06-07	19.16	19.72	19.08	19.20	1029795
2010-06-08	19.23	19.52	19.02	19.38	735883
2010-06-09	19.57	20.03	19.04	19.16	789121
2010-06-10	19.59	19.93	19.38	19.89	848209
2010-06-11	19.66	20.12	19.60	19.98	596180
2010-06-14	20.32	20.40	19.70	19.74	759399
2010-06-15	19.73	20.08	19.63	19.99	2522687
2010-06-16	19.85	20.58	19.74	20.52	1089562
2010-06-17	20.39	20.52	19.15	19.95	1486527
2010-06-18	20.26	21.32	19.96	21.13	1442471
2010-06-21	21.50	21.74	20.26	20.48	995149
2010-06-22	20.61	20.77	19.72	19.73	605418
2010-06-23	19.64	19.92	19.45	19.73	1276263
2010-06-24	19.63	19.70	19.10	19.14	712138
2010-06-25	19.29	19.91	19.05	19.64	2015971
2010-06-28	19.66	20.17	19.41	19.92	710405
2010-06-29	19.50	19.56	18.87	19.08	1070093
2010-06-30	19.10	19.34	18.69	18.83	802065
2010-07-01	18.87	18.93	18.16	18.46	789921
2010-07-02	18.62	18.63	18.11	18.21	496243
2010-07-06	18.55	18.64	17.48	17.64	1145463
2010-07-07	17.77	18.29	17.47	18.28	1351696
2010-07-08	18.51	18.59	18.11	18.45	830797
2010-07-09	18.47	18.80	18.32	18.79	267210
2010-07-12	18.78	18.82	18.20	18.48	474879
2010-07-13	18.77	19.32	18.65	19.25	596180
2010-07-14	19.14	19.27	18.69	19.14	657466
2010-07-15	19.11	19.18	18.72	19.12	637374
2010-07-16	18.92	18.93	18.03	18.11	822589
2010-07-19	18.16	18.28	17.93	18.20	555790
2010-07-20	17.91	18.35	17.74	18.30	583150
2010-07-21	18.40	18.85	18.24	18.75	1145058
2010-07-22	19.07	19.88	18.91	19.83	1587264
2010-07-23	19.67	20.97	19.67	20.65	1382560
2010-07-26	20.78	21.21	20.46	21.15	1151058
2010-07-27	21.39	21.47	20.82	20.88	495547
2010-07-28	20.77	21.07	20.38	20.51	434546
2010-07-29	20.62	21.01	20.37	20.75	507826
2010-07-30	20.37	20.82	20.26	20.62	320797
2010-08-02	21.01	21.29	20.76	20.93	491667
2010-08-03	20.85	21.06	20.48	20.64	291426
2010-08-04	20.70	20.91	20.61	20.82	360243
2010-08-05	20.63	20.82	20.52	20.62	432839
2010-08-06	20.27	20.50	19.94	20.48	632017
2010-08-09	20.50	20.89	20.36	20.83	417369
2010-08-10	20.59	21.00	20.42	20.76	539062
2010-08-11	20.25	20.33	19.57	20.20	1058329
2010-08-12	19.78	19.93	19.54	19.84	810958
2010-08-13	19.70	19.71	19.43	19.46	355386
2010-08-16	19.29	19.77	19.09	19.54	536762
2010-08-17	19.82	20.16	19.75	19.99	440396
2010-08-18	20.00	20.33	19.72	20.30	558113
2010-08-19	20.21	20.25	19.45	19.45	665495
2010-08-20	19.41	19.85	19.11	19.78	536519
2010-08-23	19.97	20.03	19.14	19.14	259655
2010-08-24	18.89	19.34	18.59	19.04	473671
2010-08-25	18.84	19.30	18.63	19.23	407860
2010-08-26	19.31	19.53	18.89	19.06	411509
2010-08-27	19.29	19.92	19.04	19.91	392824
2010-08-30	19.77	19.96	19.60	19.72	624788
2010-08-31	19.61	19.95	19.35	19.82	494114
2010-09-01	20.22	20.81	20.06	20.78	731980
2010-09-02	20.67	21.22	20.67	20.96	641431
2010-09-03	21.29	21.50	20.86	21.41	487053
2010-09-07	21.32	21.32	20.94	21.07	436417
2010-09-08	21.07	21.51	21.02	21.51	695425
2010-09-09	21.91	21.91	21.17	21.58	483753
2010-09-10	21.68	21.99	21.64	21.92	340668
2010-09-13	22.20	22.46	22.08	22.32	593771
2010-09-14	22.31	22.48	22.15	22.30	288753
2010-09-15	22.15	22.57	21.85	22.42	501275
2010-09-16	21.79	22.29	21.56	22.02	727091
2010-09-17	22.17	22.52	21.79	22.36	760496
2010-09-20	22.48	23.16	22.32	23.11	426631
2010-09-21	23.04	23.13	22.78	22.79	1071974
2010-09-22	22.96	23.15	22.07	22.29	1178306
2010-09-23	22.17	22.17	21.46	21.49	952011
2010-09-24	21.83	22.57	21.72	22.43	683850
2010-09-27	22.49	22.61	22.17	22.48	1033459
2010-09-28	22.70	22.86	22.07	22.49	836413
2010-09-29	22.52	22.78	22.11	22.77	1061311
2010-09-30	23.10	23.26	22.67	22.96	955763
2010-10-01	23.26	23.33	22.90	23.11	539593
2010-10-04	23.05	23.16	22.08	22.31	530815
2010-10-05	22.59	23.00	22.54	22.88	939777
2010-10-06	22.85	23.04	22.78	23.00	1080184
2010-10-07	23.20	23.25	22.74	22.88	749691
2010-10-08	22.94	23.33	22.77	23.27	527179
2010-10-11	23.30	23.39	23.05	23.24	602377
2010-10-12	23.11	23.57	23.06	23.49	594066
2010-10-13	23.66	23.87	23.38	23.71	609499
2010-10-14	23.74	23.87	23.28	23.40	1138718
2010-10-15	23.69	23.70	22.97	22.97	849070
2010-10-18	23.05	23.19	22.89	22.98	564644
2010-10-19	22.62	22.83	22.33	22.55	727660
2010-10-20	22.66	22.93	22.62	22.70	459097
2010-10-21	22.87	23.40	22.85	23.14	487366
2010-10-22	23.16	23.24	22.97	23.04	214594
2010-10-25	23.17	23.48	23.10	23.15	382499
2010-10-26	23.00	23.05	22.63	22.69	423282
2010-10-27	22.48	22.78	22.39	22.75	698799
2010-10-28	22.91	23.07	22.47	22.61	508172
2010-10-29	22.47	22.62	22.40	22.47	335344
2010-11-01	22.53	22.79	22.29	22.49	551967
2010-11-02	22.82	23.06	22.67	23.06	1229052
2010-11-03	23.06	23.07	22.68	23.04	511078
2010-11-04	23.44	23.72	23.28	23.49	579073
2010-11-05	23.58	23.97	23.49	23.97	609396
2010-11-08	23.87	23.87	23.44	23.56	325659
2010-11-09	23.64	23.70	23.12	23.27	272640
2010-11-10	23.25	23.43	23.02	23.35	435220
2010-11-11	23.06	23.41	23.00	23.33	431537
2010-11-12	23.08	23.21	22.77	22.77	522350
2010-11-15	22.88	23.14	22.68	22.92	332549
2010-11-16	22.69	22.80	22.27	22.46	520800
2010-11-17	22.46	22.72	22.30	22.61	464295
2010-11-18	22.87	23.09	22.58	22.72	584465
2010-11-19	22.55	22.76	22.55	22.60	374914
2010-11-22	22.51	22.62	22.32	22.48	567419
2010-11-23	22.22	22.76	22.22	22.64	887548
2010-11-24	22.78	23.71	22.77	23.65	604608
2010-11-26	23.47	23.69	23.38	23.50	135148
2010-11-29	23.32	23.40	22.79	23.29	537503
2010-11-30	23.11	23.65	22.94	23.63	794166
2010-12-01	24.01	25.31	23.91	24.45	1708641
2010-12-02	24.54	25.65	24.52	25.41	941652
2010-12-03	25.29	25.83	25.21	25.72	2214074
2010-12-06	25.72	27.12	25.49	26.92	2582094
2010-12-07	27.30	27.59	26.85	26.93	2405470
2010-12-08	26.97	27.22	26.81	26.95	1441595
2010-12-09	27.13	27.82	27.07	27.26	1539299
2010-12-10	27.32	27.39	26.80	27.15	1000081
2010-12-13	27.31	27.41	26.91	26.91	634842
2010-12-14	27.21	27.74	27.14	27.69	1068966
2010-12-15	27.66	28.25	27.52	27.67	1128248
2010-12-16	27.67	27.73	25.97	26.54	2064771
2010-12-17	26.72	27.29	26.65	26.98	1187340
2010-12-20	27.04	27.49	26.71	27.16	837750
2010-12-21	27.19	27.72	27.19	27.54	448719
2010-12-22	27.58	27.83	26.90	27.35	637477
2010-12-23	27.29	27.44	26.96	27.10	265890
2010-12-27	27.13	27.13	26.82	27.05	214545
2010-12-28	27.17	27.17	26.70	26.85	500258
2010-12-29	26.90	26.98	26.68	26.74	355723
2010-12-30	26.69	26.87	26.56	26.76	561959
2010-12-31	26.69	27.10	26.61	26.62	444374
2011-01-03	26.73	27.50	26.61	26.62	1123332
2011-01-04	26.79	26.79	25.76	26.27	1190061
2011-01-05	26.25	26.62	26.08	26.31	672460
2011-01-06	26.25	26.63	26.12	26.33	1158080
2011-01-07	26.41	26.72	25.82	25.96	1032441
2011-01-10	25.77	26.18	25.52	26.09	867701
2011-01-11	26.23	26.93	26.17	26.83	975303
2011-01-12	26.99	27.43	26.97	27.23	666310
2011-01-13	27.20	27.53	27.07	27.37	521134
2011-01-14	27.32	27.94	27.22	27.77	784593
2011-01-18	27.77	27.77	27.21	27.70	516656
2011-01-19	27.70	27.77	26.96	26.99	568486
2011-01-20	26.93	26.93	26.31	26.37	679707
2011-01-21	26.53	26.58	26.22	26.31	827674
2011-01-24	26.30	27.60	26.20	27.41	656680
2011-01-25	27.27	28.02	27.00	27.66	908317
2011-01-26	27.78	28.23	27.35	27.75	681362
2011-01-27	27.71	28.32	27.47	28.16	586083
2011-01-28	28.16	28.16	26.87	26.92	669866
2011-01-31	27.01	27.89	27.01	27.73	804221
2011-02-01	27.91	28.52	27.48	28.37	898806
2011-02-02	28.19	28.35	27.67	27.67	400218
2011-02-03	27.71	27.71	27.15	27.52	431551
2011-02-04	27.57	27.72	27.36	27.67	275491
2011-02-07	27.85	28.84	27.76	28.59	535143
2011-02-08	28.61	29.05	28.58	29.03	458180
2011-02-09	28.77	29.41	28.76	29.03	798288
2011-02-10	28.82	29.49	28.73	29.36	513317
2011-02-11	29.18	30.00	29.03	29.89	454320
2011-02-14	29.81	29.99	29.53	29.63	441038
2011-02-15	29.52	29.58	29.21	29.26	1029409
2011-02-16	29.43	29.71	29.27	29.71	529283
2011-02-17	29.60	29.82	29.53	29.65	403200
2011-02-18	29.84	30.41	29.72	29.96	600219
2011-02-22	29.63	29.70	28.61	28.67	573751
2011-02-23	28.78	28.78	27.30	27.53	1433599
2011-02-24	27.68	27.98	27.12	27.43	953024
2011-02-25	27.58	28.00	27.31	28.00	692193
2011-02-28	28.14	28.42	28.05	28.30	415749
2011-03-01	28.50	28.50	27.72	27.78	724041
2011-03-02	27.65	28.29	27.65	28.03	377606
2011-03-03	28.38	29.29	28.35	29.14	357450
2011-03-04	29.17	29.21	28.32	28.76	368523
2011-03-07	28.81	28.90	27.85	28.28	432302
2011-03-08	28.26	28.97	27.92	28.91	802253
2011-03-09	28.96	29.20	28.79	28.97	332024
2011-03-10	28.49	28.49	27.93	27.98	481349
2011-03-11	27.76	28.49	27.73	28.31	378451
2011-03-14	28.00	28.47	27.68	27.88	542271
2011-03-15	26.80	27.83	26.68	27.58	607988
2011-03-16	27.55	27.96	27.17	27.33	783613
2011-03-17	26.21	26.91	25.29	26.10	3734605
2011-03-18	26.43	26.91	26.40	26.82	1440018
2011-03-21	27.28	27.73	27.17	27.68	1091735
2011-03-22	28.63	28.63	27.71	27.80	835076
2011-03-23	27.69	27.94	27.17	27.69	545696
2011-03-24	27.89	28.19	27.62	28.06	743398
2011-03-25	28.21	28.60	27.93	27.96	792760
2011-03-28	28.01	28.16	27.81	27.92	508695
2011-03-29	27.94	28.40	27.62	28.33	448059
2011-03-30	28.53	28.79	28.38	28.73	369569
2011-03-31	28.71	29.24	28.60	29.00	361507
2011-04-01	29.18	29.29	28.56	28.62	476918
2011-04-04	28.66	28.78	28.39	28.58	377025
2011-04-05	28.49	28.89	28.39	28.55	196952
2011-04-06	28.71	28.93	28.46	28.65	226299
2011-04-07	28.72	28.95	28.24	28.31	342636
2011-04-08	28.48	28.69	27.53	27.78	530774
2011-04-11	27.76	27.82	27.20	27.34	357769
2011-04-12	27.11	27.39	26.91	27.11	421339
2011-04-13	27.27	27.29	26.67	26.85	459445
2011-04-14	26.59	27.03	26.46	27.02	632350
2011-04-15	27.01	27.44	26.86	27.28	1000802
2011-04-18	26.78	26.95	26.62	26.90	494837
2011-04-19	27.03	27.36	26.79	26.86	809137
2011-04-20	27.37	27.64	27.30	27.63	463891
2011-04-21	27.80	27.98	27.72	27.78	459585
2011-04-25	27.73	27.76	27.01	27.07	602677
2011-04-26	27.24	27.71	27.06	27.59	1046339
2011-04-27	27.65	27.66	27.33	27.57	529725
2011-04-28	27.57	27.77	27.52	27.57	579908
2011-04-29	27.69	27.94	27.51	27.76	667037
2011-05-02	27.88	28.03	27.63	27.66	972274
2011-05-03	27.56	27.69	27.18	27.29	843485
2011-05-04	27.28	27.37	26.64	26.64	474003
2011-05-05	26.40	26.79	26.11	26.27	683853
2011-05-06	26.67	26.78	26.03	26.25	438822
2011-05-09	26.21	26.72	26.03	26.51	908497
2011-05-10	26.68	27.26	26.54	27.18	681399
2011-05-11	27.05	27.05	26.21	26.47	476698
2011-05-12	26.29	26.38	25.95	26.22	758840
2011-05-13	26.23	26.41	25.72	25.77	354284
2011-05-16	25.56	25.80	25.50	25.55	671076
2011-05-17	25.39	25.62	24.83	24.86	966562
2011-05-18	24.93	24.97	24.48	24.79	1822455
2011-05-19	24.98	25.29	24.95	25.16	1290373
2011-05-20	25.01	25.19	24.81	25.01	832350
2011-05-23	24.48	24.52	24.18	24.20	1004082
2011-05-24	24.35	24.45	24.06	24.19	676882
2011-05-25	24.06	24.54	23.94	24.45	406169
2011-05-26	24.33	24.76	24.07	24.71	516070
2011-05-27	24.79	25.03	24.75	24.84	270786
2011-05-31	25.16	25.30	24.67	25.14	664240
2011-06-01	25.13	25.13	24.00	24.05	1020922
2011-06-02	24.05	24.31	23.80	24.15	787221
2011-06-03	23.76	23.89	23.22	23.27	935631
2011-06-06	23.20	23.32	22.90	22.97	577530
2011-06-07	23.14	23.26	22.81	22.83	485387
2011-06-08	22.67	22.89	22.55	22.71	789081
2011-06-09	22.85	23.07	22.59	22.87	672421
2011-06-10	22.70	22.79	22.48	22.67	1161551
2011-06-13	22.81	23.04	22.62	22.72	759803
2011-06-14	23.00	23.18	22.95	23.05	1220245
2011-06-15	22.79	23.02	22.67	22.82	1217415
2011-06-16	24.18	24.50	23.60	24.07	2824326
2011-06-17	24.45	24.97	24.30	24.35	1394255
2011-06-20	24.33	25.03	24.30	24.99	1303053
2011-06-21	25.26	26.12	25.21	25.89	1182556
2011-06-22	25.75	26.13	25.53	25.85	925045
2011-06-23	25.48	26.06	25.14	25.99	1043979
2011-06-24	26.03	26.23	25.50	25.78	1572458
2011-06-27	25.69	25.85	25.35	25.50	862923
2011-06-28	25.60	26.16	25.53	26.10	684457
2011-06-29	26.21	26.57	26.14	26.43	658936
2011-06-30	26.43	27.00	26.39	26.83	555080
2011-07-01	26.78	27.40	26.63	27.32	511254
2011-07-05	27.31	27.39	26.96	27.02	611760
2011-07-06	26.99	27.10	26.70	26.98	478215
2011-07-07	27.23	27.65	27.19	27.53	647032
2011-07-08	27.06	27.60	26.99	27.59	654939
2011-07-11	27.04	27.30	26.65	26.80	777783
2011-07-12	26.65	26.91	26.43	26.47	410954
2011-07-13	26.66	27.03	26.44	26.58	708905
2011-07-14	26.64	26.74	25.54	25.55	865793
2011-07-15	25.67	26.15	25.21	26.11	1205388
2011-07-18	25.99	26.30	25.66	26.08	1147114
2011-07-19	26.27	26.61	26.20	26.57	542265
2011-07-20	26.62	26.62	26.17	26.38	236695
2011-07-21	26.54	26.85	26.32	26.78	651221
2011-07-22	26.72	26.84	26.29	26.56	296260
2011-07-25	26.23	26.54	26.05	26.14	394484
2011-07-26	26.14	26.27	25.76	25.97	816586
2011-07-27	25.74	25.86	24.74	24.81	843302
2011-07-28	24.83	25.14	24.59	24.63	650102
2011-07-29	24.27	25.02	24.17	24.71	582412
2011-08-01	25.09	25.18	24.01	24.31	468300
2011-08-02	24.07	24.36	23.20	23.21	900714
2011-08-03	23.31	23.42	22.49	23.32	783728
2011-08-04	22.92	22.92	21.45	21.52	1107774
2011-08-05	21.87	21.94	19.89	20.06	2411731
2011-08-08	19.30	19.87	18.42	18.42	2372930
2011-08-09	18.83	19.73	18.09	19.73	2124055
2011-08-10	18.96	19.45	18.52	18.54	1673024
2011-08-11	18.66	19.94	18.38	19.56	1364864
2011-08-12	19.79	20.37	19.47	20.02	1035845
2011-08-15	20.25	20.63	20.09	20.59	651927
2011-08-16	20.18	20.43	19.85	20.04	924721
2011-08-17	20.20	20.35	19.55	19.76	480033
2011-08-18	19.02	19.07	17.78	18.01	1218899
2011-08-19	17.55	18.19	17.47	17.83	996513
2011-08-22	18.36	18.38	17.75	18.07	1270774
2011-08-23	18.15	18.68	17.90	18.66	1369017
2011-08-24	18.71	19.23	18.46	19.08	831757
2011-08-25	19.36	19.51	18.28	18.34	908711
2011-08-26	18.17	19.09	18.02	19.08	998487
2011-08-29	19.29	20.02	19.24	19.95	1167638
2011-08-30	19.82	20.21	19.65	20.05	816223
2011-08-31	20.21	20.56	19.83	20.08	761140
2011-09-01	20.00	20.33	19.50	19.56	1262249
2011-09-02	18.99	19.08	18.30	18.45	850126
2011-09-06	17.65	18.56	17.63	18.53	1662129
2011-09-07	18.86	19.37	18.73	19.32	1479874
2011-09-08	19.19	19.35	19.02	19.21	1371279
2011-09-09	18.90	19.18	18.28	18.48	1140224
2011-09-12	18.04	18.54	17.90	18.41	946530
2011-09-13	18.45	19.19	18.44	19.06	1081102
2011-09-14	19.19	20.05	18.80	19.69	882949
2011-09-15	19.87	20.27	19.69	20.21	740198
2011-09-16	20.21	20.41	19.97	20.15	1000416
2011-09-19	19.72	20.29	19.54	20.19	1036574
2011-09-20	20.27	20.54	19.97	20.11	1160817
2011-09-21	20.07	20.16	19.02	19.03	1062282
2011-09-22	18.24	18.67	17.81	18.14	1314487
2011-09-23	18.12	18.67	17.93	18.18	853253
2011-09-26	18.41	19.01	17.90	18.97	812902
2011-09-27	19.70	20.20	19.21	19.42	1111185
2011-09-28	20.65	20.89	19.89	19.94	2797364
2011-09-29	20.46	21.17	20.04	20.76	2287460
2011-09-30	20.34	20.64	19.70	19.75	1460998
2011-10-03	19.48	19.87	18.40	18.40	1564273
2011-10-04	18.32	19.88	18.13	19.87	2113153
2011-10-05	19.88	20.82	19.79	20.68	1275454
2011-10-06	20.65	21.32	20.52	20.88	1588664
2011-10-07	21.05	21.29	20.41	20.51	1467077
2011-10-10	21.00	21.38	20.94	21.38	1074369
2011-10-11	21.10	21.83	21.04	21.68	1028013
2011-10-12	21.83	22.43	21.48	22.12	932519
2011-10-13	21.91	21.99	21.20	21.61	567152
2011-10-14	21.96	22.00	21.43	21.71	756060
2011-10-17	21.68	21.75	20.86	20.94	1105694
2011-10-18	21.07	21.52	20.49	21.34	1556594
2011-10-19	21.25	21.59	20.97	21.17	1250292
2011-10-20	21.18	21.23	20.43	20.97	988563
2011-10-21	21.38	21.46	21.11	21.40	687570
2011-10-24	21.48	22.27	21.48	22.18	738287
2011-10-25	21.94	22.07	21.35	21.42	657461
2011-10-26	21.83	22.16	21.18	21.98	541292
2011-10-27	22.63	23.79	22.51	22.90	1446974
2011-10-28	23.43	23.92	23.36	23.57	677462
2011-10-31	23.15	23.16	22.50	22.50	792113
2011-11-01	21.42	22.03	21.20	21.44	1077302
2011-11-02	21.84	22.27	21.71	22.22	763322
2011-11-03	22.64	23.94	22.26	23.77	1461905
2011-11-04	23.47	24.04	23.31	23.89	736605
2011-11-07	23.73	23.97	23.06	23.69	969672
2011-11-08	23.96	24.09	23.11	23.98	719391
2011-11-09	23.20	23.27	22.29	22.42	766496
2011-11-10	22.93	23.05	22.12	22.41	759293
2011-11-11	22.73	23.28	22.62	23.23	536312
2011-11-14	23.11	23.15	22.34	22.63	680457
2011-11-15	22.53	22.99	22.23	22.85	491978
2011-11-16	22.52	23.09	22.38	22.57	712817
2011-11-17	22.66	22.66	21.52	21.71	889674
2011-11-18	21.77	21.94	21.60	21.75	797194
2011-11-21	21.24	21.38	20.87	20.97	842159
2011-11-22	20.90	21.14	20.70	20.89	781092
2011-11-23	20.63	20.84	20.46	20.67	1049593
2011-11-25	20.55	21.08	20.44	20.44	351366
2011-11-28	20.52	21.68	20.33	21.68	820054
2011-11-29	21.70	21.87	21.43	21.49	526040
2011-11-30	22.53	23.12	22.47	22.92	1179637
2011-12-01	22.81	23.00	22.37	22.45	503675
2011-12-02	22.77	22.99	22.35	22.48	742492
2011-12-05	22.92	23.50	22.65	22.91	1025632
2011-12-06	22.98	23.08	22.53	22.86	451274
2011-12-07	22.64	23.05	22.21	22.77	671220
2011-12-08	22.47	22.58	21.94	21.95	830236
2011-12-09	22.07	22.66	21.95	22.50	749565
2011-12-12	22.11	22.12	21.74	22.11	580046
2011-12-13	22.35	22.42	21.17	21.34	638927
2011-12-14	20.98	21.13	20.62	20.70	1244485
2011-12-15	21.08	21.11	20.51	20.57	1342488
2011-12-16	20.68	21.27	20.47	20.57	1283021
2011-12-19	20.71	20.80	20.05	20.12	617194
2011-12-20	20.52	21.21	20.52	20.78	1212272
2011-12-21	23.96	23.98	21.91	22.47	2489619
2011-12-22	22.56	23.00	22.56	22.83	1076635
2011-12-23	22.92	23.00	22.69	22.88	772327
2011-12-27	22.73	23.10	22.72	23.05	485504
2011-12-28	23.05	23.13	22.35	22.44	572674
2011-12-29	22.62	23.28	22.49	23.13	536367
2011-12-30	23.01	23.05	22.69	22.69	469477
2012-01-03	23.39	23.49	23.03	23.19	686849
2012-01-04	23.03	23.40	23.00	23.32	391248
2012-01-05	23.11	23.58	22.65	23.52	750291
2012-01-06	23.57	23.59	22.95	23.10	783231
2012-01-09	23.15	23.16	22.53	22.87	792820
2012-01-10	23.27	23.44	23.20	23.40	423534
2012-01-11	23.21	23.63	23.16	23.43	633613
2012-01-12	23.55	24.28	23.29	24.18	669631
2012-01-13	23.91	24.17	23.70	23.99	508569
2012-01-17	24.30	24.65	24.30	24.52	829033
2012-01-18	24.51	24.80	24.33	24.80	738527
2012-01-19	24.92	24.99	24.69	24.95	681338
2012-01-20	24.84	24.84	24.34	24.47	370446
2012-01-23	24.41	24.58	24.09	24.27	443771
2012-01-24	24.00	24.36	23.82	24.30	415801
2012-01-25	24.23	24.89	24.20	24.83	473355
2012-01-26	24.99	24.99	24.32	24.45	469411
2012-01-27	24.32	25.06	24.32	25.04	736553
2012-01-30	25.11	25.48	24.83	25.38	848070
2012-01-31	25.51	25.52	25.07	25.35	1180565
2012-02-01	25.39	26.32	25.39	26.22	967530
2012-02-02	26.19	26.51	26.09	26.36	870921
2012-02-03	26.90	27.42	26.79	27.21	1068360
2012-02-06	27.10	27.42	27.00	27.39	852208
2012-02-07	27.37	27.82	27.09	27.57	1238802
2012-02-08	27.73	27.83	26.97	27.04	1014216
2012-02-09	27.08	27.46	26.90	27.38	605090
2012-02-10	27.04	27.44	26.85	27.33	618002
2012-02-13	27.79	28.22	27.50	28.11	711898
2012-02-14	28.01	28.12	27.62	28.09	665612
2012-02-15	28.30	28.30	27.48	27.55	459895
2012-02-16	27.58	28.49	27.44	28.46	479854
2012-02-17	28.69	28.74	28.06	28.15	469604
2012-02-21	28.41	28.79	28.09	28.37	508857
2012-02-22	28.25	28.64	28.11	28.31	436559
2012-02-23	28.26	28.41	27.65	28.35	729350
2012-02-24	28.50	28.94	28.40	28.75	604419
2012-02-27	28.46	28.80	27.96	28.57	444392
2012-02-28	28.55	28.79	28.30	28.50	386832
2012-02-29	28.55	28.90	28.14	28.17	489356
2012-03-01	28.25	28.56	28.12	28.15	562328
2012-03-02	28.18	28.35	27.69	27.79	846941
2012-03-05	27.63	27.77	27.42	27.63	628971
2012-03-06	27.46	27.70	27.07	27.18	1146066
2012-03-07	27.33	27.51	27.20	27.40	436238
2012-03-08	27.70	27.94	27.56	27.80	840049
2012-03-09	27.89	28.65	27.66	28.24	523890
2012-03-12	28.30	28.48	27.88	28.07	360927
2012-03-13	28.36	28.97	28.26	28.97	714148
2012-03-14	28.98	29.48	28.98	29.09	802091
2012-03-15	29.16	29.49	28.97	29.37	380005
2012-03-16	29.39	29.42	28.94	28.94	993779
2012-03-19	28.83	29.26	28.70	29.05	723875
2012-03-20	28.85	28.89	28.30	28.65	1061681
2012-03-21	29.64	29.97	28.80	29.43	1131825
2012-03-22	29.38	29.45	28.47	29.08	881847
2012-03-23	29.02	29.17	28.64	29.01	778213
2012-03-26	29.32	29.85	29.32	29.56	626931
2012-03-27	29.54	29.94	29.54	29.68	919077
2012-03-28	29.46	29.72	29.05	29.46	865458
2012-03-29	29.14	29.33	28.90	29.28	511823
2012-03-30	29.57	29.57	28.96	28.99	640028
2012-04-02	28.95	29.69	28.68	29.57	649140
2012-04-03	29.58	29.68	29.23	29.63	506553
2012-04-04	29.14	29.15	28.58	28.79	508092
2012-04-05	28.58	28.79	28.53	28.78	579392
2012-04-09	28.24	28.26	27.85	28.11	393427
2012-04-10	28.32	28.71	27.58	27.64	1230888
2012-04-11	28.03	28.10	27.79	28.03	786998
2012-04-12	28.00	28.70	28.00	28.50	928086
2012-04-13	28.40	28.58	28.19	28.21	526283
2012-04-16	28.43	28.68	28.06	28.42	651612
2012-04-17	28.63	28.99	28.53	28.68	526256
2012-04-18	28.48	28.53	27.71	27.79	1057090
2012-04-19	27.76	28.00	27.07	27.22	1155989
2012-04-20	27.53	27.64	27.28	27.42	687475
2012-04-23	26.95	27.00	26.45	26.93	698846
2012-04-24	27.01	27.26	26.69	26.95	808713
2012-04-25	27.23	27.50	27.17	27.42	824884
2012-04-26	27.31	27.50	27.26	27.40	549241
2012-04-27	27.49	28.00	27.36	27.81	630462
2012-04-30	27.70	27.73	27.11	27.27	501022
2012-05-01	27.35	27.81	27.00	27.33	536621
2012-05-02	27.03	27.49	26.95	27.44	354940
2012-05-03	27.43	27.52	26.97	27.08	655322
2012-05-04	26.87	26.94	26.22	26.25	663010
2012-05-07	25.93	26.73	25.76	26.49	642511
2012-05-08	26.25	26.67	26.01	26.61	710547
2012-05-09	26.25	26.69	26.14	26.34	393376
2012-05-10	26.62	26.74	26.36	26.45	371326
2012-05-11	26.25	26.75	26.22	26.40	330235
2012-05-14	26.11	26.20	25.78	25.78	585778
2012-05-15	25.81	25.93	25.43	25.51	388309
2012-05-16	25.63	25.74	25.09	25.09	459532
2012-05-17	25.16	25.28	24.41	24.41	641258
2012-05-18	24.40	24.98	24.39	24.45	655424
2012-05-21	24.60	25.21	24.33	25.05	542653
2012-05-22	25.11	25.47	24.70	24.86	612062
2012-05-23	24.63	25.71	24.50	25.63	611189
2012-05-24	25.66	25.98	25.39	25.98	876353
2012-05-25	26.03	26.28	25.82	25.96	716076
2012-05-29	26.24	26.61	26.15	26.39	592971
2012-05-30	26.02	26.32	25.93	26.17	571816
2012-05-31	26.20	26.26	25.65	26.17	1625702
2012-06-01	25.38	25.56	24.85	24.88	815669
2012-06-04	24.92	25.18	24.42	24.67	621851
2012-06-05	24.47	24.89	24.23	24.80	549655
2012-06-06	25.08	25.76	24.96	25.73	800545
2012-06-07	26.23	26.63	25.95	25.97	619109
2012-06-08	25.87	26.44	25.62	26.30	569407
2012-06-11	26.69	26.69	25.31	25.32	599565
2012-06-12	25.55	26.29	25.47	26.22	849745
2012-06-13	26.12	26.67	25.88	26.04	926144
2012-06-14	26.03	26.35	25.84	26.00	677685
2012-06-15	26.07	26.53	25.87	26.46	698285
2012-06-18	26.34	26.71	26.12	26.57	618330
2012-06-19	26.67	27.97	26.49	27.45	884648
2012-06-20	26.00	26.61	25.22	26.51	2411600
2012-06-21	26.36	26.54	25.30	25.36	767034
2012-06-22	25.43	25.85	25.07	25.73	1068108
2012-06-25	25.24	25.29	24.96	25.20	585722
2012-06-26	25.26	25.44	24.90	25.34	620462
2012-06-27	25.43	25.88	25.43	25.81	418078
2012-06-28	25.26	25.67	24.83	25.67	580984
2012-06-29	26.41	27.17	26.34	27.16	1380136
2012-07-02	27.30	27.46	26.69	27.11	654528
2012-07-03	27.12	27.81	27.12	27.72	319249
2012-07-05	27.62	27.98	27.50	27.85	527639
2012-07-06	27.45	27.78	27.40	27.50	589002
2012-07-09	27.44	27.54	27.12	27.27	447744
2012-07-10	27.53	27.68	26.22	26.59	885497
2012-07-11	26.51	26.74	26.08	26.22	470552
2012-07-12	25.90	26.32	25.65	26.08	686485
2012-07-13	26.31	26.83	26.27	26.75	459025
2012-07-16	26.63	26.80	26.23	26.43	361420
2012-07-17	26.58	26.83	26.18	26.43	747381
2012-07-18	26.43	27.39	26.25	27.34	575069
2012-07-19	27.49	27.60	27.32	27.51	404935
2012-07-20	27.23	27.48	27.04	27.31	391508
2012-07-23	26.64	27.28	26.50	27.18	434212
2012-07-24	27.25	27.32	26.52	26.74	525068
2012-07-25	26.95	26.95	26.04	26.33	1193394
2012-07-26	26.93	27.22	26.49	26.95	413744
2012-07-27	27.08	28.13	26.90	27.99	668737
2012-07-30	28.02	28.21	27.59	28.12	743246
2012-07-31	28.09	28.78	27.90	28.46	1359637
2012-08-01	28.62	28.69	27.40	27.41	689945
2012-08-02	27.06	27.51	26.71	27.13	599700
2012-08-03	27.82	28.24	27.39	28.11	490750
2012-08-06	28.23	28.58	27.81	27.81	588103
2012-08-07	27.98	28.55	27.87	28.29	651068
2012-08-08	28.19	28.61	28.10	28.45	306658
2012-08-09	28.46	28.73	28.04	28.06	557351
2012-08-10	28.02	28.48	27.90	28.45	297432
2012-08-13	28.31	28.49	28.00	28.17	560181
2012-08-14	28.43	28.53	27.93	28.01	487160
2012-08-15	27.88	28.26	27.88	28.20	351189
2012-08-16	28.12	28.51	27.84	28.40	644886
2012-08-17	28.40	28.74	28.24	28.68	413725
2012-08-20	28.54	28.75	28.40	28.69	377226
2012-08-21	28.74	29.12	28.56	28.70	382741
2012-08-22	28.56	28.88	28.19	28.39	351354
2012-08-23	28.22	28.36	28.02	28.17	242736
2012-08-24	28.02	28.27	27.83	28.07	332946
2012-08-27	28.21	28.38	28.00	28.12	271105
2012-08-28	28.07	28.40	27.90	28.01	325239
2012-08-29	28.00	28.57	27.97	28.44	397096
2012-08-30	28.18	28.31	27.87	27.92	250821
2012-08-31	28.11	28.24	27.76	28.12	347460
2012-09-04	28.11	28.64	27.54	28.31	590711
2012-09-05	28.43	28.82	28.22	28.67	556688
2012-09-06	28.96	30.04	28.96	29.50	613146
2012-09-07	29.73	29.99	29.64	29.93	461682
2012-09-10	29.80	29.82	29.46	29.65	341135
2012-09-11	29.67	29.84	29.37	29.55	349518
2012-09-12	29.66	29.78	29.24	29.47	470794
2012-09-13	29.45	29.53	28.71	28.95	1388630
2012-09-14	29.10	30.11	28.88	30.09	988715
2012-09-17	30.04	30.49	29.91	30.19	411593
2012-09-18	30.18	30.81	29.78	30.76	485723
2012-09-19	30.78	31.18	30.64	31.07	395721
2012-09-20	30.79	30.79	30.34	30.53	466930
2012-09-21	30.94	31.33	30.92	31.09	659769
2012-09-24	30.22	30.34	29.94	30.31	828386
2012-09-25	30.49	30.76	29.83	29.91	531938
2012-09-26	29.92	29.99	29.35	29.85	546216
2012-09-27	29.03	29.78	27.88	28.38	1635522
2012-09-28	28.80	28.86	28.28	28.62	942559
2012-10-01	28.90	29.00	28.40	28.75	943700
2012-10-02	28.83	28.89	28.43	28.61	839737
2012-10-03	28.59	28.90	28.49	28.82	671587
2012-10-04	28.97	28.97	28.37	28.77	512108
2012-10-05	28.97	28.99	28.52	28.65	462661
2012-10-08	28.47	28.54	28.22	28.43	398790
2012-10-09	28.37	28.41	27.72	27.91	592123
2012-10-10	27.88	28.05	27.65	27.71	666550
2012-10-11	27.90	27.90	27.61	27.74	377603
2012-10-12	27.70	28.04	27.48	27.71	586166
2012-10-15	28.00	28.13	27.66	28.05	535928
2012-10-16	28.22	28.54	28.12	28.32	720264
2012-10-17	28.29	28.51	28.10	28.48	494668
2012-10-18	28.46	29.05	28.46	28.93	507044
2012-10-19	28.58	28.64	28.13	28.40	427151
2012-10-22	28.36	28.44	27.90	28.19	295580
2012-10-23	27.81	28.13	27.65	28.08	259965
2012-10-24	28.21	28.21	27.52	27.62	594030
2012-10-25	27.97	28.05	27.64	27.78	577185
2012-10-26	27.85	28.08	27.44	27.65	400524
2012-10-31	27.74	28.31	27.67	28.24	481944
2012-11-01	28.38	28.95	27.77	28.56	864057
2012-11-02	28.78	28.82	27.95	27.99	564407
2012-11-05	28.03	28.29	27.53	28.06	589163
2012-11-06	28.25	29.08	28.15	28.97	427645
2012-11-07	28.43	28.58	27.93	27.94	385424
2012-11-08	27.96	28.14	26.84	26.92	775672
2012-11-09	26.76	27.12	26.17	26.81	747173
2012-11-12	26.97	27.25	26.68	26.68	328480
2012-11-13	26.50	26.69	26.25	26.57	651207
2012-11-14	26.71	26.71	25.57	25.71	713822
2012-11-15	25.65	26.13	25.38	25.97	488200
2012-11-16	25.88	26.20	25.53	26.15	396692
2012-11-19	26.75	27.29	26.62	27.05	528758
2012-11-20	27.01	28.18	26.87	27.97	845213
2012-11-21	27.85	28.08	27.14	27.37	577549
2012-11-23	27.49	27.66	27.37	27.65	121154
2012-11-26	27.52	27.83	27.25	27.49	353927
2012-11-27	27.52	28.13	27.15	27.90	547708
2012-11-28	27.75	28.21	27.56	27.95	704452
2012-11-29	28.16	28.72	28.15	28.67	497197
2012-11-30	28.66	28.96	28.56	28.77	644314
2012-12-03	28.99	28.99	28.43	28.60	593418
2012-12-04	28.57	28.83	28.39	28.73	420856
2012-12-05	28.79	29.09	28.20	29.00	647549
2012-12-06	28.91	29.41	28.75	29.05	532715
2012-12-07	29.29	29.29	28.85	28.94	307718
2012-12-10	28.93	29.26	28.80	29.23	379268
2012-12-11	29.50	29.65	29.10	29.20	453114
2012-12-12	29.38	29.43	29.09	29.09	358950
2012-12-13	29.04	29.20	28.58	28.89	328547
2012-12-14	28.81	29.17	28.64	28.67	323517
2012-12-17	28.82	29.15	28.71	29.15	388719
2012-12-18	29.18	29.82	29.18	29.60	646754
2012-12-19	27.24	28.07	26.20	27.35	2273835
2012-12-20	27.17	27.87	26.65	27.87	1286867
2012-12-21	27.43	27.86	27.33	27.84	1517052
2012-12-24	27.85	27.88	27.47	27.65	184320
2012-12-26	27.65	27.67	27.46	27.51	499197
2012-12-27	27.49	27.81	27.25	27.70	443288
2012-12-28	27.45	27.78	27.34	27.41	396399
2012-12-31	27.35	27.95	27.16	27.91	459903
2013-01-02	28.75	29.14	28.28	28.45	801525
2013-01-03	28.38	28.58	28.11	28.38	653192
2013-01-04	28.53	28.70	28.17	28.44	385486
2013-01-07	28.19	28.31	28.10	28.29	772512
2013-01-08	28.37	28.64	27.99	28.21	708502
2013-01-09	28.33	28.69	28.24	28.58	603457
2013-01-10	28.69	28.71	28.30	28.57	416138
2013-01-11	28.62	29.03	28.62	28.78	699106
2013-01-14	28.68	28.96	28.58	28.70	420657
2013-01-15	28.44	28.88	28.39	28.77	325633
2013-01-16	28.60	28.88	28.44	28.56	339576
2013-01-17	28.60	29.36	28.60	29.27	360517
2013-01-18	29.32	29.32	28.84	29.27	319993
2013-01-22	29.21	29.55	29.14	29.50	479065
2013-01-23	29.51	29.86	29.44	29.84	556833
2013-01-24	29.74	30.34	29.74	30.04	677366
2013-01-25	30.23	30.52	30.03	30.13	565234
2013-01-28	30.15	30.29	29.67	29.81	445541
2013-01-29	29.75	30.02	29.68	29.94	371656
2013-01-30	29.87	29.94	29.32	29.47	362595
2013-01-31	29.57	29.69	29.32	29.48	339108
2013-02-01	29.73	30.14	29.65	30.06	370670
2013-02-04	29.88	30.09	29.48	29.52	361419
2013-02-05	29.67	30.11	29.56	30.02	403834
2013-02-06	29.76	30.29	29.71	30.12	472551
2013-02-07	30.05	30.18	29.40	29.82	316049
2013-02-08	29.87	30.06	29.70	29.86	217431
2013-02-11	29.84	30.11	29.73	30.11	200051
2013-02-12	30.19	30.50	30.11	30.43	284584
2013-02-13	30.50	30.71	30.37	30.61	264612
2013-02-14	30.45	30.66	30.37	30.58	183612
2013-02-15	30.72	30.94	30.62	30.77	339458
2013-02-19	30.78	31.77	30.71	31.66	682390
2013-02-20	31.59	31.59	30.34	30.35	516073
2013-02-21	30.34	30.50	30.05	30.26	614333
2013-02-22	30.50	30.57	30.22	30.25	569541
2013-02-25	30.41	30.43	29.91	29.94	863025
2013-02-26	30.04	30.04	29.28	29.42	527736
2013-02-27	29.45	30.23	29.45	30.03	275414
2013-02-28	30.07	30.74	30.01	30.41	387227
2013-03-01	30.19	30.59	29.70	30.50	581533
2013-03-04	30.35	30.64	30.12	30.53	420526
2013-03-05	30.63	31.37	30.58	30.82	348911
2013-03-06	30.92	31.14	30.74	30.93	181075
2013-03-07	30.92	31.03	30.82	31.00	225343
2013-03-08	31.31	31.35	31.13	31.25	322424
2013-03-11	31.05	31.33	31.05	31.21	195298
2013-03-12	31.10	31.18	30.89	31.16	377138
2013-03-13	31.11	31.38	31.00	31.33	216978
2013-03-14	31.48	31.95	31.46	31.77	320333
2013-03-15	31.88	32.11	31.71	31.75	633549
2013-03-18	31.39	31.92	31.39	31.73	429118
2013-03-19	31.78	31.89	31.37	31.53	903684
2013-03-20	31.51	31.51	30.83	31.40	899050
2013-03-21	30.80	31.00	30.13	30.40	852535
2013-03-22	30.50	30.97	30.50	30.71	614122
2013-03-25	30.86	31.13	30.54	30.72	465170
2013-03-26	30.89	30.96	30.61	30.73	484554
2013-03-27	30.46	30.87	30.18	30.73	545632
2013-03-28	30.66	30.79	30.47	30.62	444694
2013-04-01	30.62	31.00	30.46	30.85	868450
2013-04-02	31.00	31.02	30.40	30.58	717012
2013-04-03	30.57	30.73	29.93	30.10	783745
2013-04-04	30.09	30.10	29.62	29.76	980882
2013-04-05	29.37	29.54	29.16	29.54	656144
2013-04-08	29.56	29.70	29.49	29.65	502632
2013-04-09	29.76	29.83	29.50	29.55	916150
2013-04-10	29.70	30.38	29.61	30.22	907193
2013-04-11	30.28	30.29	29.83	30.04	786279
2013-04-12	29.89	30.15	29.81	29.94	572542
2013-04-15	29.70	29.81	29.23	29.40	1475147
2013-04-16	29.73	30.12	29.66	30.10	1294852
2013-04-17	29.89	30.00	29.60	29.97	1130429
2013-04-18	29.97	30.20	29.62	29.72	828143
2013-04-19	29.75	29.99	29.52	29.78	558161
2013-04-22	29.78	29.89	29.29	29.70	386210
2013-04-23	29.90	30.10	29.51	29.82	611731
2013-04-24	29.87	30.34	29.84	30.28	524554
2013-04-25	30.42	30.90	30.27	30.70	414676
2013-04-26	30.68	30.91	30.29	30.76	447403
2013-04-29	30.79	31.12	30.69	31.06	341677
2013-04-30	30.99	31.30	30.89	31.30	367395
2013-05-01	31.12	31.25	30.37	30.40	790570
2013-05-02	30.53	30.64	30.26	30.46	481087
2013-05-03	30.90	31.63	30.63	31.43	582911
2013-05-06	31.51	31.92	31.39	31.73	286034
2013-05-07	31.86	32.33	31.77	32.32	362052
2013-05-08	32.30	32.75	32.23	32.75	344196
2013-05-09	32.68	33.09	32.61	32.74	385530
2013-05-10	32.85	33.06	32.71	33.02	351973
2013-05-13	32.99	33.14	32.71	32.97	270151
2013-05-14	32.95	33.51	32.79	33.42	383400
2013-05-15	33.26	33.97	33.17	33.83	412163
2013-05-16	33.82	34.28	33.67	33.92	408095
2013-05-17	33.65	33.97	33.32	33.95	706282
2013-05-20	33.79	34.31	33.76	34.06	359231
2013-05-21	34.03	34.31	33.78	34.12	421030
2013-05-22	34.15	34.61	33.84	34.05	605007
2013-05-23	33.73	34.19	33.50	33.96	379383
2013-05-24	33.76	33.97	33.22	33.86	397096
2013-05-28	34.26	34.60	34.21	34.33	370830
2013-05-29	34.10	34.45	33.86	34.19	358445
2013-05-30	34.20	34.39	33.97	34.22	359184
2013-05-31	34.05	34.49	33.82	34.00	575175
2013-06-03	33.99	33.99	32.85	33.80	941277
2013-06-04	33.75	34.01	32.83	33.08	821569
2013-06-05	32.98	33.01	32.54	32.63	488810
2013-06-06	32.54	33.03	32.46	33.03	440688
2013-06-07	33.18	33.45	32.93	33.31	267499
2013-06-10	33.28	33.40	32.86	33.27	521155
2013-06-11	32.96	33.45	32.67	33.10	392256
2013-06-12	33.25	33.30	32.71	32.98	626228
2013-06-13	32.89	33.59	32.84	33.46	528593
2013-06-14	33.29	33.47	32.50	32.74	511618
2013-06-17	32.96	33.25	32.39	32.76	511920
2013-06-18	32.73	33.27	32.69	33.08	524513
2013-06-19	33.25	33.26	32.26	32.74	943114
2013-06-20	32.45	32.71	31.98	32.19	850897
2013-06-21	32.21	32.41	31.49	31.83	759942
2013-06-24	31.55	31.60	31.18	31.38	843537
2013-06-25	31.66	32.08	31.58	31.96	634364
2013-06-26	32.19	32.61	32.11	32.28	537387
2013-06-27	32.48	33.31	32.48	33.20	600857
2013-06-28	33.11	33.23	32.90	32.97	1038841
2013-07-01	33.13	33.93	32.99	33.53	630735
2013-07-02	33.57	34.08	33.45	34.07	798547
2013-07-03	33.88	34.17	33.60	34.02	374458
2013-07-05	34.46	34.70	34.06	34.66	491395
2013-07-08	34.75	35.00	34.45	34.49	427484
2013-07-09	34.72	35.06	34.71	34.86	521963
2013-07-10	34.88	35.07	34.69	35.03	388779
2013-07-11	35.36	35.53	35.12	35.25	503931
2013-07-12	35.26	35.42	35.20	35.36	325688
2013-07-15	35.46	35.52	35.26	35.29	272129
2013-07-16	35.36	35.70	34.73	34.81	618288
2013-07-17	34.91	35.15	34.78	34.83	422615
2013-07-18	34.96	35.05	34.89	34.96	683053
2013-07-19	35.00	35.34	34.94	35.11	562523
2013-07-22	35.18	35.41	35.05	35.22	509452
2013-07-23	35.32	35.41	34.98	35.23	421988
2013-07-24	35.49	35.49	34.29	34.40	842036
2013-07-25	34.34	34.69	34.02	34.58	529715
2013-07-26	34.31	34.67	34.30	34.64	338669
2013-07-29	34.55	34.80	34.42	34.45	338213
2013-07-30	34.49	35.05	34.31	34.90	436075
2013-07-31	34.90	35.51	34.65	35.31	536958
2013-08-01	35.59	36.41	35.39	36.35	573751
2013-08-02	36.14	36.86	36.04	36.84	571053
2013-08-05	36.80	36.96	36.53	36.76	466464
2013-08-06	36.64	36.78	36.26	36.32	320451
2013-08-07	36.18	36.45	36.09	36.36	187783
2013-08-08	36.48	36.72	36.13	36.49	330806
2013-08-09	36.47	36.60	35.98	36.19	318812
2013-08-12	35.95	36.58	35.50	36.55	256554
2013-08-13	36.55	36.97	36.31	36.83	164614
2013-08-14	36.89	36.89	36.37	36.40	214762
2013-08-15	35.97	36.12	35.49	35.62	290866
2013-08-16	35.52	35.84	35.50	35.53	282911
2013-08-19	35.57	35.62	35.33	35.40	304322
2013-08-20	35.49	36.23	35.43	36.22	327819
2013-08-21	36.15	36.59	35.96	36.24	331732
2013-08-22	36.27	37.15	36.13	36.99	296707
2013-08-23	36.99	37.22	36.41	36.60	347485
2013-08-26	36.58	36.83	36.33	36.45	226533
2013-08-27	36.02	36.15	35.47	35.53	277309
2013-08-28	35.60	35.78	35.42	35.66	257743
2013-08-29	35.75	36.43	35.72	36.25	349756
2013-08-30	36.35	36.36	35.62	35.72	482411
2013-09-03	36.23	36.68	35.31	35.75	640475
2013-09-04	35.69	36.33	35.56	36.26	540999
2013-09-05	36.23	36.66	36.23	36.60	355032
2013-09-06	36.79	37.00	36.11	36.65	269259
2013-09-09	36.64	37.25	36.64	37.22	323017
2013-09-10	37.43	38.11	37.40	37.97	408808
2013-09-11	37.88	38.44	37.80	38.16	324288
2013-09-12	38.11	38.57	37.90	38.06	622506
2013-09-13	38.20	38.40	37.96	38.16	643102
2013-09-16	39.24	39.24	38.44	38.58	368558
2013-09-17	38.58	39.10	38.39	38.88	342339
2013-09-18	38.80	39.64	38.73	39.31	325436
2013-09-19	39.43	39.73	39.32	39.44	366125
2013-09-20	39.45	39.64	38.99	38.99	831087
2013-09-23	38.99	38.99	38.63	38.76	437328
2013-09-24	38.75	39.17	38.55	39.00	935425
2013-09-25	38.96	39.09	38.75	38.76	706486
2013-09-26	38.73	39.09	38.65	39.00	398801
2013-09-27	38.66	39.02	38.56	38.90	438057
2013-09-30	38.56	38.93	38.28	38.84	731963
2013-10-01	39.65	39.84	38.29	38.85	929329
2013-10-02	38.77	39.02	38.17	38.86	718116
2013-10-03	38.67	38.73	38.06	38.32	594525
2013-10-04	38.25	38.50	38.22	38.35	406539
2013-10-07	37.95	38.37	37.63	37.73	495520
2013-10-08	37.63	37.82	37.07	37.09	488352
2013-10-09	37.26	37.31	36.78	36.87	371136
2013-10-10	37.33	37.44	37.12	37.31	961850
2013-10-11	37.22	37.88	37.22	37.87	669386
2013-10-14	37.50	38.22	37.46	38.17	654232
2013-10-15	38.07	38.45	37.66	37.69	494137
2013-10-16	37.87	38.11	37.50	37.90	436604
2013-10-17	37.64	37.88	37.52	37.88	767205
2013-10-18	38.11	38.51	38.02	38.49	558265
2013-10-21	38.47	38.61	38.33	38.53	440895
2013-10-22	38.63	38.80	38.28	38.60	394266
2013-10-23	38.35	38.58	38.15	38.45	469322
2013-10-24	38.49	38.49	38.18	38.28	443818
2013-10-25	38.41	38.41	37.70	38.17	731463
2013-10-28	38.26	38.26	37.78	38.08	463584
2013-10-29	38.16	38.29	37.76	38.19	662411
2013-10-30	38.25	38.43	37.65	37.76	348134
2013-10-31	37.68	37.98	37.43	37.56	454180
2013-11-01	37.62	38.14	37.43	38.06	1023154
2013-11-04	38.23	39.02	38.23	38.78	966060
2013-11-05	38.74	38.81	38.29	38.31	449033
2013-11-06	38.46	38.46	37.99	38.37	512284
2013-11-07	38.50	38.85	37.34	37.45	902041
2013-11-08	37.38	37.79	37.28	37.65	541670
2013-11-11	37.65	38.12	37.50	37.97	395486
2013-11-12	37.97	38.08	37.80	37.99	525117
2013-11-13	37.80	38.34	37.80	38.34	448853
2013-11-14	38.32	38.57	38.10	38.54	324984
2013-11-15	38.52	38.71	38.23	38.69	409577
2013-11-18	38.76	39.16	38.58	38.63	456309
2013-11-19	38.52	38.75	38.03	38.36	403016
2013-11-20	38.46	38.55	37.97	38.11	477805
2013-11-21	38.26	38.56	38.23	38.48	332709
2013-11-22	38.55	38.60	38.33	38.57	311190
2013-11-25	38.69	39.09	38.69	38.88	328068
2013-11-26	38.87	39.24	38.87	39.09	325558
2013-11-27	39.07	39.11	38.81	39.09	221428
2013-11-29	39.27	39.27	38.80	39.08	191975
2013-12-02	38.98	39.09	38.60	38.64	481258
2013-12-03	38.47	38.79	38.04	38.39	492203
2013-12-04	38.20	38.61	37.63	37.63	859404
2013-12-05	37.53	37.93	37.49	37.79	446505
2013-12-06	38.22	38.74	38.21	38.53	396069
2013-12-09	38.67	38.90	38.51	38.64	282801
2013-12-10	38.48	38.86	38.44	38.55	249750
2013-12-11	38.53	38.55	37.72	37.91	322056
2013-12-12	37.99	38.24	37.80	38.21	521118
2013-12-13	38.30	38.74	38.04	38.18	378843
2013-12-16	38.29	38.76	38.19	38.31	653452
2013-12-17	38.38	38.57	37.98	38.24	515129
2013-12-18	38.32	38.72	37.72	38.45	625223
2013-12-19	37.12	37.27	35.87	36.15	1285708
2013-12-20	36.16	36.54	35.76	36.32	1035763
2013-12-23	36.40	36.58	36.25	36.55	526671
2013-12-24	36.48	36.81	36.47	36.68	241649
2013-12-26	36.80	36.97	36.44	36.73	440435
2013-12-27	36.85	36.85	36.26	36.58	486131
2013-12-30	36.62	36.66	36.44	36.48	310914
2013-12-31	36.60	36.80	36.51	36.64	363591
2014-01-02	36.62	36.73	35.93	36.24	578363
2014-01-03	36.23	36.48	36.06	36.25	379320
2014-01-06	36.32	36.48	35.45	35.57	475941
2014-01-07	35.60	36.10	35.39	36.00	489511
2014-01-08	35.91	36.07	35.72	36.00	476246
2014-01-09	36.08	36.47	35.89	36.09	474359
2014-01-10	36.15	36.24	35.59	36.05	897883
2014-01-13	36.05	36.41	35.62	35.71	1182163
2014-01-14	36.35	37.04	35.64	36.88	1359403
2014-01-15	36.78	37.04	36.70	37.03	828680
2014-01-16	37.00	37.00	36.68	36.92	1239762
2014-01-17	36.75	37.09	36.75	36.99	1152078
2014-01-21	37.00	37.29	36.71	36.78	1034218
2014-01-22	36.82	37.00	36.61	36.89	388150
2014-01-23	36.77	36.83	36.36	36.52	577341
2014-01-24	36.25	36.49	35.02	35.16	967093
2014-01-27	35.17	35.30	34.34	34.40	799577
2014-01-28	34.49	34.83	34.33	34.54	614563
2014-01-29	34.23	34.66	34.00	34.19	645715
2014-01-30	34.46	34.86	34.24	34.72	676647
2014-01-31	34.11	34.63	34.02	34.22	651262
2014-02-03	34.14	34.30	32.67	32.68	1258681
2014-02-04	32.91	33.43	32.22	32.95	1193693
2014-02-05	32.89	33.33	32.73	32.93	985422
2014-02-06	33.10	34.04	33.07	33.46	846305
2014-02-07	33.64	33.96	33.42	33.78	706762
2014-02-10	33.78	33.78	33.14	33.43	350363
2014-02-11	33.44	33.59	33.08	33.43	374672
2014-02-12	33.55	33.81	33.35	33.79	470329
2014-02-13	33.58	33.96	33.39	33.96	426516
2014-02-14	33.82	34.28	33.66	34.27	469839
2014-02-18	34.32	34.93	34.21	34.76	622678
2014-02-19	34.65	34.94	34.03	34.05	424504
2014-02-20	34.10	34.63	33.91	34.60	392535
2014-02-21	34.66	34.77	34.41	34.54	427333
2014-02-24	34.54	35.04	34.44	34.77	813313
2014-02-25	34.78	34.91	34.48	34.63	698538
2014-02-26	34.64	34.96	34.56	34.71	685798
2014-02-27	34.68	34.99	34.52	34.85	786587
2014-02-28	34.89	35.43	34.77	35.06	1015217
2014-03-03	34.69	34.78	34.17	34.36	521947
2014-03-04	34.81	35.11	34.74	34.75	758911
2014-03-05	34.77	34.88	34.26	34.35	841101
2014-03-06	34.47	34.64	34.34	34.44	560403
2014-03-07	34.57	34.69	34.19	34.40	592031
2014-03-10	34.38	34.38	33.70	34.16	464488
2014-03-11	34.11	34.21	33.37	33.44	442374
2014-03-12	33.11	33.11	32.41	33.01	964280
2014-03-13	33.08	33.19	32.37	32.48	493725
2014-03-14	32.41	32.69	32.39	32.59	401469
2014-03-17	32.92	33.30	32.76	32.86	870808
2014-03-18	32.56	33.32	32.56	33.28	1449485
2014-03-19	33.46	34.55	33.05	33.72	1356312
2014-03-20	33.67	34.19	33.49	33.95	1078118
2014-03-21	34.17	34.44	33.87	33.97	795379
2014-03-24	33.98	34.12	33.20	33.41	704049
2014-03-25	33.66	33.90	33.33	33.52	605638
2014-03-26	33.72	33.79	33.03	33.08	800957
2014-03-27	33.02	33.16	32.54	32.94	1716478
2014-03-28	32.98	34.00	32.98	33.99	868478
2014-03-31	34.16	34.27	33.86	34.15	782594
2014-04-01	34.25	34.52	34.14	34.51	795053
2014-04-02	35.28	35.65	35.01	35.50	974800
2014-04-03	35.54	35.60	35.12	35.59	1016192
2014-04-04	35.70	35.70	34.44	34.48	686723
2014-04-07	34.30	34.42	33.79	33.97	832710
2014-04-08	33.89	34.32	33.86	34.15	894698
2014-04-09	34.16	34.56	34.02	34.54	752893
2014-04-10	34.43	34.55	33.60	33.76	791517
2014-04-11	33.46	33.89	33.27	33.34	820219
2014-04-14	33.73	33.76	33.17	33.46	401892
2014-04-15	33.56	33.95	33.08	33.86	728873
2014-04-16	34.16	34.53	34.11	34.34	648993
2014-04-17	34.32	35.08	34.16	34.89	493412
2014-04-21	34.88	35.01	34.55	34.87	327895
2014-04-22	34.91	35.06	34.78	34.93	512145
2014-04-23	34.88	35.05	34.53	34.56	388169
2014-04-24	34.79	34.79	34.33	34.53	390641
2014-04-25	34.36	34.39	33.78	33.81	493918
2014-04-28	33.98	34.12	33.27	33.92	703828
2014-04-29	33.99	34.37	33.89	34.01	735849
2014-04-30	33.93	34.09	33.54	33.86	940114
2014-05-01	33.82	34.20	33.70	33.99	1215937
2014-05-02	34.02	34.33	33.89	34.00	1001398
2014-05-05	33.78	33.98	33.46	33.93	370569
2014-05-06	33.81	33.82	33.43	33.53	464221
2014-05-07	33.58	33.98	33.32	33.98	583727
2014-05-08	33.94	34.49	33.90	34.10	548979
2014-05-09	33.97	34.39	33.90	34.21	455011
2014-05-12	34.41	35.06	34.41	34.96	421107
2014-05-13	34.99	35.03	34.68	34.71	500327
2014-05-14	34.68	34.71	33.96	34.03	439875
2014-05-15	33.84	34.07	33.51	33.70	735138
2014-05-16	33.67	34.18	33.56	34.17	304229
2014-05-19	34.02	34.60	33.85	34.56	577842
2014-05-20	34.51	34.60	33.93	34.10	900758
2014-05-21	34.20	34.57	34.06	34.29	705819
2014-05-22	34.37	34.76	34.32	34.32	539211
2014-05-23	34.33	35.28	34.31	35.26	681672
2014-05-27	35.48	35.86	35.25	35.45	326624
2014-05-28	35.42	35.53	35.28	35.31	355553
2014-05-29	35.42	35.51	35.12	35.50	310937
2014-05-30	35.54	35.70	35.40	35.53	329669
2014-06-02	35.51	35.67	35.22	35.54	258770
2014-06-03	35.46	35.76	35.25	35.50	357114
2014-06-04	35.37	35.66	35.31	35.55	214385
2014-06-05	35.63	36.20	35.40	36.12	373628
2014-06-06	36.23	36.64	36.20	36.41	377603
2014-06-09	36.29	36.62	36.16	36.51	558741
2014-06-10	36.31	36.74	36.31	36.49	337904
2014-06-11	36.41	36.41	36.04	36.24	288685
2014-06-12	36.17	36.31	35.78	35.92	279917
2014-06-13	36.04	36.12	35.74	36.05	248233
2014-06-16	36.12	36.13	35.74	36.00	716393
2014-06-17	35.96	36.56	35.88	36.30	609874
2014-06-18	34.98	35.60	34.44	35.57	1793274
2014-06-19	35.52	35.52	34.06	34.20	1071577
2014-06-20	34.37	34.41	34.11	34.29	1040601
2014-06-23	34.28	34.42	33.93	34.05	559870
2014-06-24	33.82	34.18	33.65	33.71	633292
2014-06-25	33.61	33.95	33.59	33.91	460078
2014-06-26	33.99	34.00	33.54	33.85	367844
2014-06-27	33.67	34.79	33.67	34.64	1034141
2014-06-30	34.50	34.67	34.02	34.57	849897
2014-07-01	34.63	34.95	34.54	34.59	805634
2014-07-02	34.52	34.65	34.15	34.24	748284
2014-07-03	34.41	34.76	34.41	34.61	401318
2014-07-07	34.51	34.60	34.07	34.09	456373
2014-07-08	34.08	34.18	33.53	33.60	726767
2014-07-09	33.76	33.87	33.21	33.31	619799
2014-07-10	32.71	33.20	32.55	33.11	549488
2014-07-11	33.11	33.22	32.90	33.05	304409
2014-07-14	33.34	33.46	33.04	33.25	415524
2014-07-15	33.16	33.53	33.14	33.15	522650
2014-07-16	33.31	33.34	32.85	33.05	426896
2014-07-17	32.92	33.02	32.51	32.55	404074
2014-07-18	32.58	33.12	32.54	32.99	366673
2014-07-21	32.79	33.17	32.73	33.10	260993
2014-07-22	33.29	33.60	33.13	33.20	381015
2014-07-23	33.28	33.54	32.88	33.01	411911
2014-07-24	33.03	33.36	32.90	32.97	264258
2014-07-25	32.69	32.99	32.60	32.86	329987
2014-07-28	32.85	32.89	32.45	32.55	528296
2014-07-29	32.53	32.85	32.35	32.36	701627
2014-07-30	32.51	32.70	32.28	32.57	508237
2014-07-31	32.23	32.60	32.23	32.28	815929
2014-08-01	32.21	32.32	31.90	32.04	679325
2014-08-04	32.05	32.24	31.74	31.98	631504
2014-08-05	31.84	32.39	31.80	31.98	687539
2014-08-06	31.76	32.24	31.76	32.15	371412
2014-08-07	32.34	32.48	32.06	32.19	316467
2014-08-08	32.21	32.80	32.10	32.77	387270
2014-08-11	32.90	33.37	32.88	32.95	299247
2014-08-12	32.92	33.20	32.78	32.93	485715
2014-08-13	32.95	33.36	32.95	33.01	314595
2014-08-14	33.01	33.29	32.94	33.25	193862
2014-08-15	33.54	33.56	32.79	33.11	306696
2014-08-18	33.38	33.68	33.38	33.62	293483
2014-08-19	33.63	34.10	33.54	34.07	290965
2014-08-20	33.95	34.09	33.72	33.92	252525
2014-08-21	33.88	34.30	33.49	34.11	340186
2014-08-22	34.04	34.49	33.95	34.29	343535
2014-08-25	34.42	34.50	34.01	34.08	344896
2014-08-26	34.12	34.28	34.04	34.11	359477
2014-08-27	34.06	34.07	33.70	33.75	557915
2014-08-28	33.55	33.79	33.42	33.64	442268
2014-08-29	33.68	33.82	33.45	33.73	315636
2014-09-02	33.82	34.06	33.50	33.64	507545
2014-09-03	33.79	33.84	33.32	33.38	327714
2014-09-04	33.47	33.77	33.36	33.42	286745
2014-09-05	33.27	33.55	33.17	33.46	270677
2014-09-08	33.43	33.68	33.39	33.51	311817
2014-09-09	33.53	33.54	33.08	33.10	351574
2014-09-10	33.10	33.13	32.74	33.11	439873
2014-09-11	32.87	33.12	32.72	33.06	580274
2014-09-12	33.12	33.19	32.86	32.86	369468
2014-09-15	32.80	33.02	32.70	32.88	340032
2014-09-16	32.83	33.16	32.62	32.64	579145
2014-09-17	32.64	33.09	32.51	32.55	486250
2014-09-18	32.71	32.71	32.45	32.55	876939
2014-09-19	32.74	32.92	32.63	32.91	1325329
2014-09-22	32.80	32.84	32.53	32.67	475910
2014-09-23	32.65	32.94	32.45	32.73	638492
2014-09-24	32.80	33.05	32.73	32.95	665557
2014-09-25	32.85	32.91	32.28	32.28	760932
2014-09-26	31.76	31.76	31.05	31.53	1376095
2014-09-29	31.06	31.83	31.06	31.59	1019015
2014-09-30	31.59	31.77	30.48	30.52	1138408
2014-10-01	30.41	30.68	29.94	29.98	1170932
2014-10-02	29.58	31.57	29.18	30.66	1674462
2014-10-03	30.42	30.63	30.00	30.18	784667
2014-10-06	30.29	30.65	30.24	30.42	592435
2014-10-07	30.14	30.46	29.88	29.89	600622
2014-10-08	29.75	30.20	29.69	30.14	934296
2014-10-09	30.05	30.09	29.37	29.73	871775
2014-10-10	29.60	29.93	29.11	29.12	743040
2014-10-13	29.22	29.34	28.53	28.54	805274
2014-10-14	28.79	29.55	28.79	29.16	883934
2014-10-15	28.88	29.39	28.54	29.28	832178
2014-10-16	28.86	29.39	28.80	29.25	793809
2014-10-17	29.52	29.79	29.40	29.56	761324
2014-10-20	29.52	29.69	29.42	29.62	529296
2014-10-21	29.81	30.40	29.73	30.29	616295
2014-10-22	30.34	30.55	29.74	29.75	517398
2014-10-23	30.03	30.47	30.03	30.31	585231
2014-10-24	30.36	30.54	30.13	30.43	321399
2014-10-27	30.36	30.46	30.02	30.41	581883
2014-10-28	30.50	31.76	30.50	31.64	456745
2014-10-29	31.73	31.87	31.00	31.22	453458
2014-10-30	31.15	31.38	30.80	31.01	665656
2014-10-31	31.49	31.79	31.07	31.69	1223139
2014-11-03	31.68	32.29	31.65	32.11	730462
2014-11-04	32.06	32.27	31.72	31.75	513900
2014-11-05	31.99	32.12	31.74	32.10	550189
2014-11-06	32.18	32.36	31.95	32.00	368346
2014-11-07	31.97	32.14	31.86	32.06	580564
2014-11-10	32.08	32.24	31.94	32.08	335822
2014-11-11	32.06	32.32	31.92	32.13	331052
2014-11-12	32.01	32.31	31.91	31.92	375368
2014-11-13	31.89	31.93	31.80	31.79	31208
2014-11-14	31.45	31.70	31.28	31.42	395357
2014-11-17	31.41	31.53	30.90	31.21	539791
2014-11-18	31.28	31.60	31.11	31.13	634897
2014-11-19	31.11	31.11	30.45	30.47	582482
2014-11-20	30.32	31.14	30.32	30.95	356702
2014-11-21	31.40	31.58	30.99	31.15	368848
2014-11-24	31.20	31.51	31.20	31.46	314092
2014-11-25	31.41	31.66	31.28	31.28	343867
2014-11-26	31.32	31.46	30.98	31.05	358427
2014-11-28	30.97	30.97	29.33	29.36	524140
2014-12-01	29.37	29.43	28.39	28.66	1137594
2014-12-02	28.78	29.12	28.56	28.74	549541
2014-12-03	28.74	29.40	28.72	29.26	748848
2014-12-04	29.30	29.41	29.00	29.13	355439
2014-12-05	28.56	29.08	28.01	29.00	1022040
2014-12-08	28.76	29.15	28.51	28.54	608116
2014-12-09	28.24	29.18	28.10	29.18	631383
2014-12-10	28.93	29.10	28.52	28.71	1075098
2014-12-11	28.84	29.17	28.50	28.97	1033087
2014-12-12	28.60	28.88	28.51	28.54	795497
2014-12-15	28.68	28.87	28.33	28.76	848853
2014-12-16	28.53	28.76	28.29	28.37	1366743
2014-12-17	28.37	28.95	28.26	28.63	1597127
2014-12-18	28.59	28.92	27.28	28.00	2265402
2014-12-19	28.00	28.31	26.45	26.80	3716623
2014-12-22	26.75	26.88	26.39	26.85	1532855
2014-12-23	27.00	27.23	26.87	27.18	1089441
2014-12-24	27.20	27.33	27.00	27.21	382171
2014-12-26	27.25	27.62	27.25	27.48	354128
2014-12-29	27.59	27.75	27.40	27.68	651066
2014-12-30	27.78	27.88	27.54	27.62	796641
2014-12-31	27.64	27.80	27.23	27.24	437777
2015-01-02	27.35	27.41	26.74	27.14	447719
2015-01-05	26.54	26.82	26.16	26.27	890947
2015-01-06	26.33	26.45	25.51	25.74	640982
2015-01-07	25.87	25.87	25.14	25.29	1010541
2015-01-08	25.42	25.42	24.71	24.91	1303733
2015-01-09	24.91	24.99	24.57	24.59	746277
2015-01-12	24.44	24.50	23.94	24.11	1021467
2015-01-13	24.22	24.43	23.35	23.74	1234628
2015-01-14	23.45	23.80	23.11	23.34	676453
2015-01-15	23.44	23.48	22.62	22.62	1005753
2015-01-16	22.55	23.01	22.55	22.95	806478
2015-01-20	22.92	23.13	22.64	22.98	1447384
2015-01-21	22.88	23.68	22.82	23.61	1200765
2015-01-22	23.82	23.85	23.21	23.30	753017
2015-01-23	23.22	23.64	22.96	23.45	1454870
2015-01-26	23.42	23.77	23.28	23.71	613461
2015-01-27	23.43	23.61	23.08	23.41	1047275
2015-01-28	23.56	23.56	23.19	23.21	901123
2015-01-29	23.24	23.61	23.09	23.54	593906
2015-01-30	23.44	23.54	23.02	23.11	903149
2015-02-02	23.17	23.79	23.08	23.70	708207
2015-02-03	23.84	24.51	23.79	24.44	668527
2015-02-04	24.27	24.35	23.36	23.50	680759
2015-02-05	23.65	24.12	23.62	23.96	457875
2015-02-06	24.05	24.38	24.05	24.30	677835
2015-02-09	24.50	25.25	24.40	25.01	1143020
2015-02-10	25.10	25.21	24.41	25.13	1036778
2015-02-11	25.05	25.08	24.70	24.81	626290
2015-02-12	25.03	25.27	24.94	25.16	393589
2015-02-13	25.20	25.67	25.16	25.51	491598
2015-02-17	25.45	25.90	25.29	25.65	674707
2015-02-18	25.62	25.90	25.49	25.72	660497
2015-02-19	25.51	25.69	25.19	25.69	566659
2015-02-20	25.56	25.61	25.15	25.58	750355
2015-02-23	25.40	25.65	25.09	25.20	367605
2015-02-24	25.28	25.60	25.20	25.46	413912
2015-02-25	25.42	25.55	25.29	25.33	302635
2015-02-26	25.30	25.64	25.25	25.50	324174
2015-02-27	25.45	25.60	25.34	25.44	463492
2015-03-02	25.35	25.52	25.05	25.39	471837
2015-03-03	25.38	25.57	25.23	25.36	536073
2015-03-04	25.23	25.28	24.64	24.70	428990
2015-03-05	24.66	24.86	24.42	24.74	714423
2015-03-06	24.53	24.97	24.53	24.88	647610
2015-03-09	24.94	25.05	24.62	24.78	330693
2015-03-10	24.51	24.62	24.25	24.52	419687
2015-03-11	24.52	24.59	24.30	24.51	742476
2015-03-12	24.68	25.27	24.62	25.13	640609
2015-03-13	25.06	25.28	24.83	25.21	574143
2015-03-16	25.11	25.39	24.40	24.52	804260
2015-03-17	24.37	24.61	24.25	24.55	921670
2015-03-18	24.24	25.78	24.24	25.57	1581547
2015-03-19	25.19	25.21	24.63	24.72	989287
2015-03-20	24.63	24.81	24.29	24.77	1168562
2015-03-23	24.78	24.85	24.10	24.13	752752
2015-03-24	24.16	24.30	23.97	24.22	1168021
2015-03-25	24.31	24.43	24.06	24.06	761996
2015-03-26	24.06	24.28	23.75	23.83	823371
2015-03-27	23.86	24.12	23.72	24.09	511406
2015-03-30	24.17	24.39	23.93	23.96	653224
2015-03-31	23.87	24.02	23.61	23.74	797368
2015-04-01	23.69	24.17	23.56	24.01	455918
2015-04-02	24.03	24.37	23.98	24.21	527551
2015-04-06	24.09	24.50	24.09	24.46	526452
2015-04-07	24.45	24.48	24.09	24.30	642415
2015-04-08	24.29	24.29	23.83	24.03	511457
2015-04-09	23.99	24.11	23.78	24.05	493614
2015-04-10	24.10	24.22	23.95	24.14	462737
2015-04-13	24.16	24.33	23.97	24.09	350529
2015-04-14	24.06	24.19	23.99	24.12	747350
2015-04-15	24.25	24.92	24.16	24.72	810297
2015-04-16	24.69	24.85	24.34	24.35	495573
2015-04-17	24.16	24.22	23.81	23.94	511053
2015-04-20	24.05	24.25	23.94	24.21	448025
2015-04-21	24.32	24.43	23.92	23.94	344527
2015-04-22	23.95	24.11	23.72	24.07	293278
2015-04-23	24.04	24.32	23.94	24.27	336280
2015-04-24	24.28	24.28	23.82	23.89	234848
2015-04-27	24.01	24.30	24.01	24.13	307038
2015-04-28	24.10	24.32	23.91	24.28	441749
2015-04-29	24.14	24.25	23.98	24.04	906247
2015-04-30	23.94	24.07	23.70	23.82	542026
2015-05-01	23.91	24.17	23.69	23.88	340970
2015-05-04	23.90	24.14	23.81	23.82	251036
2015-05-05	23.79	24.16	23.60	23.73	833033
2015-05-06	23.87	23.90	23.58	23.86	524890
2015-05-07	23.81	23.82	23.57	23.63	372447
2015-05-08	23.87	24.00	23.71	23.75	610376
2015-05-11	23.72	24.05	23.68	23.69	555580
2015-05-12	23.67	23.97	23.48	23.94	548216
2015-05-13	23.99	24.61	23.95	24.49	818237
2015-05-14	24.63	24.87	24.56	24.65	563619
2015-05-15	24.63	24.74	24.03	24.16	564482
2015-05-18	24.11	24.41	23.96	24.33	693995
2015-05-19	24.34	24.52	24.00	24.45	1262572
2015-05-20	24.50	24.80	24.32	24.70	359696
2015-05-21	24.73	25.50	24.73	25.32	517506
2015-05-22	25.26	25.38	24.99	25.01	280665
2015-05-26	24.90	25.09	24.21	24.21	293541
2015-05-27	24.19	24.20	23.89	24.06	534134
2015-05-28	23.96	24.00	23.63	23.86	505118
2015-05-29	23.87	23.93	23.50	23.50	414376
2015-06-01	23.56	23.68	23.09	23.30	387739
2015-06-02	23.23	23.93	23.11	23.56	299610
2015-06-03	23.57	23.89	23.43	23.82	403644
2015-06-04	23.70	23.78	23.51	23.51	255398
2015-06-05	23.54	24.08	23.23	23.97	540998
2015-06-08	23.94	23.94	23.35	23.35	408260
2015-06-09	23.43	23.65	23.26	23.60	530043
2015-06-10	23.75	23.87	23.22	23.52	628666
2015-06-11	23.54	24.13	23.40	23.90	614557
2015-06-12	24.23	24.48	23.99	24.42	957464
2015-06-15	24.15	24.32	23.84	24.09	652038
2015-06-16	24.05	24.13	23.75	23.84	625896
2015-06-17	23.60	23.76	22.50	23.18	2001216
2015-06-18	23.05	23.74	23.00	23.30	833410
2015-06-19	23.26	23.29	22.98	23.10	979363
2015-06-22	23.23	23.30	23.04	23.08	455164
2015-06-23	23.04	23.41	23.02	23.41	503417
2015-06-24	23.38	23.74	23.29	23.61	620035
2015-06-25	23.60	23.69	23.35	23.42	329054
2015-06-26	23.49	23.60	23.26	23.49	857359
2015-06-29	23.25	23.41	22.99	23.05	722946
2015-06-30	23.30	23.34	22.91	23.09	724805
2015-07-01	23.22	23.42	22.94	23.01	611001
2015-07-02	23.07	23.24	22.99	23.15	463630
2015-07-06	22.91	23.37	22.91	23.16	779213
2015-07-07	23.12	23.33	22.96	23.27	984796
2015-07-08	23.06	23.24	22.53	22.67	1107854
2015-07-09	22.97	23.07	22.58	22.58	480319
2015-07-10	22.81	22.94	22.53	22.57	495312
2015-07-13	22.68	22.92	22.55	22.86	467120
2015-07-14	22.85	23.12	22.85	23.08	339891
2015-07-15	23.04	23.14	22.52	22.55	486288
2015-07-16	22.69	23.01	22.68	22.96	548787
2015-07-17	22.98	23.11	22.67	22.89	478415
2015-07-20	22.92	23.05	22.76	23.00	573942
2015-07-21	22.94	23.08	22.73	22.95	713305
2015-07-22	22.92	23.10	22.85	23.00	798896
2015-07-23	23.05	23.19	22.79	22.89	996936
2015-07-24	22.85	22.98	22.20	22.36	2144806
2015-07-27	22.19	22.32	21.92	22.29	1287896
2015-07-28	22.38	22.52	22.00	22.47	1366663
2015-07-29	22.45	23.09	22.00	23.00	950582
2015-07-30	22.92	23.27	22.87	23.00	734153
2015-07-31	23.01	23.09	22.84	23.06	698415
2015-08-03	23.04	23.07	22.50	22.56	1024866
2015-08-04	22.59	22.79	22.48	22.59	1019710
2015-08-05	22.69	22.98	22.69	22.70	639359
2015-08-06	22.68	22.83	22.43	22.76	425953
2015-08-07	22.74	23.07	22.69	22.95	376346
2015-08-10	23.06	23.64	23.06	23.55	445442
2015-08-11	23.29	23.38	23.09	23.30	332228
2015-08-12	23.14	23.28	22.90	23.11	525025
2015-08-13	23.08	23.20	22.91	23.01	328676
2015-08-14	23.00	23.21	22.85	23.15	249135
2015-08-17	23.00	23.19	22.67	23.16	644824
2015-08-18	23.13	23.34	22.96	23.17	385890
2015-08-19	23.04	23.04	22.38	22.40	987482
2015-08-20	22.23	22.23	21.61	21.65	733426
2015-08-21	21.31	21.77	21.19	21.50	924857
2015-08-24	20.49	21.41	20.21	20.99	1041696
2015-08-25	21.44	21.53	19.74	19.77	1306959
2015-08-26	20.06	20.06	19.30	19.76	1817649
2015-08-27	20.00	20.39	19.78	20.36	1012648
2015-08-28	20.31	21.02	20.24	20.86	813530
2015-08-31	20.75	21.54	20.66	21.44	666130
2015-09-01	21.05	21.27	20.23	20.28	835835
2015-09-02	20.43	20.68	19.75	19.93	836199
2015-09-03	19.94	20.24	19.65	20.07	529878
2015-09-04	19.86	19.88	19.52	19.58	385957
2015-09-08	19.80	19.80	19.36	19.61	812114
2015-09-09	19.71	19.83	19.33	19.36	602236
2015-09-10	19.37	19.42	19.16	19.20	486426
2015-09-11	19.11	19.22	18.86	19.03	341874
2015-09-14	19.00	19.13	18.56	18.70	365163
2015-09-15	18.71	19.37	18.66	19.34	761224
2015-09-16	19.41	20.29	19.29	20.14	1131782
2015-09-17	20.11	20.18	19.55	19.58	673132
2015-09-18	19.30	19.38	18.60	18.77	1085135
2015-09-21	18.81	19.10	18.61	18.78	560231
2015-09-22	18.51	18.71	18.39	18.58	545886
2015-09-23	18.58	18.63	17.99	18.06	634313
2015-09-24	17.87	18.28	17.55	18.23	851618
2015-09-25	18.29	18.41	17.80	18.04	984768
2015-09-28	17.81	17.92	17.62	17.74	830711
2015-09-29	17.81	18.07	17.43	17.57	1063857
2015-09-30	17.35	19.50	17.02	18.39	2687257
2015-10-01	18.26	19.46	18.03	18.73	1804762
2015-10-02	18.54	18.92	18.47	18.90	1629767
2015-10-05	19.11	20.88	19.07	20.80	1423286
2015-10-06	20.81	21.57	20.72	21.28	1200645
2015-10-07	21.44	22.12	21.15	21.69	1572898
2015-10-08	22.08	23.63	22.08	23.61	1582269
2015-10-09	23.59	23.72	23.01	23.10	1588509
2015-10-12	23.14	23.23	21.80	21.82	1515177
2015-10-13	21.64	21.90	21.17	21.21	1550521
2015-10-14	21.21	21.51	21.02	21.05	1185718
2015-10-15	21.08	21.42	20.64	21.33	1264018
2015-10-16	21.33	21.42	20.90	21.39	624532
2015-10-19	21.20	21.43	21.01	21.11	398611
2015-10-20	21.05	21.78	20.92	21.43	473633
2015-10-21	21.43	21.65	21.05	21.08	607634
2015-10-22	21.14	22.32	21.05	21.96	520469
2015-10-23	22.14	22.26	21.76	22.00	616164
2015-10-26	21.95	22.31	21.48	21.58	581446
2015-10-27	21.30	21.47	20.96	21.25	1127614
2015-10-28	21.27	22.25	21.27	22.13	506322
2015-10-29	22.38	23.04	22.36	22.55	516099
2015-10-30	22.58	22.96	22.39	22.80	592626
2015-11-02	22.79	23.78	22.72	23.61	628731
2015-11-03	23.90	25.40	23.79	24.96	1442168
2015-11-04	25.10	25.29	24.86	25.10	1177753
2015-11-05	25.10	25.31	24.57	24.93	749378
2015-11-06	24.85	25.01	24.01	24.72	914296
2015-11-09	24.76	24.76	23.91	23.99	550024
2015-11-10	23.88	24.07	23.57	23.99	632593
2015-11-11	24.06	24.25	23.17	23.43	562911
2015-11-12	23.22	23.36	22.48	22.54	508750
2015-11-13	22.44	23.09	22.40	22.66	664695
2015-11-16	22.57	23.03	22.38	22.91	632640
2015-11-17	22.93	23.31	22.70	22.93	787013
2015-11-18	23.07	24.05	23.07	23.99	694204
2015-11-19	23.86	24.38	23.79	24.34	625254
2015-11-20	24.47	24.79	24.38	24.60	913979
2015-11-23	24.61	24.93	24.47	24.49	596246
2015-11-24	24.40	25.07	24.28	24.98	567638
2015-11-25	24.97	25.15	24.44	24.49	480662
2015-11-27	24.40	24.68	24.17	24.44	169305
2015-11-30	24.59	24.86	24.49	24.76	586406
2015-12-01	24.79	24.96	23.93	24.36	629145
2015-12-02	24.28	24.47	23.80	23.89	545535
2015-12-03	24.03	24.09	23.36	23.51	733999
2015-12-04	23.42	23.74	23.26	23.71	446036
2015-12-07	23.55	23.69	23.17	23.52	853041
2015-12-08	23.21	23.38	22.66	22.89	621794
2015-12-09	22.84	23.15	22.44	22.93	537855
2015-12-10	22.87	23.12	22.68	22.85	953141
2015-12-11	22.46	22.46	22.03	22.22	787411
2015-12-14	22.25	22.75	21.93	22.65	1058196
2015-12-15	22.81	22.93	21.72	21.78	823936
2015-12-16	21.84	22.06	21.48	21.80	1253487
2015-12-17	24.08	25.44	22.63	22.91	2677854
2015-12-18	22.86	23.29	22.37	22.95	1634569
2015-12-21	23.01	23.24	22.60	22.76	495418
2015-12-22	22.87	23.71	22.86	23.48	822728
2015-12-23	23.71	24.44	23.47	24.41	467603
2015-12-24	24.36	24.98	24.06	24.77	533197
2015-12-28	24.65	24.78	24.13	24.37	429054
2015-12-29	24.55	24.84	24.30	24.80	465135
2015-12-30	24.70	24.93	24.26	24.32	486253
2015-12-31	24.20	24.38	23.93	23.96	409366
2016-01-04	23.66	24.05	23.34	24.03	734864
2016-01-05	24.27	24.48	23.87	24.16	704953
2016-01-06	23.72	24.00	23.72	23.97	770352
2016-01-07	23.49	23.52	22.91	22.95	666951
2016-01-08	23.04	23.04	22.07	22.11	517217
2016-01-11	22.33	22.41	21.59	21.97	428776
2016-01-12	22.24	22.35	21.48	22.03	502282
2016-01-13	22.23	22.38	21.40	21.45	428977
2016-01-14	21.31	21.98	20.89	21.75	587716
2016-01-15	21.00	21.56	20.74	21.45	634990
2016-01-19	21.65	21.71	20.91	21.41	1031960
2016-01-20	20.93	21.97	20.49	21.73	1113962
2016-01-21	21.69	21.96	21.30	21.38	458450
2016-01-22	21.84	22.45	21.50	21.80	400057
2016-01-25	21.59	21.74	21.06	21.12	402993
2016-01-26	21.33	22.10	21.23	22.06	341417
2016-01-27	21.98	22.79	21.82	22.22	433898
2016-01-28	22.55	22.74	22.07	22.35	561950
2016-01-29	22.41	23.30	22.41	23.28	466789
2016-02-01	23.03	23.18	22.36	22.86	327642
2016-02-02	22.40	22.60	21.85	21.97	379351
2016-02-03	22.31	22.49	21.20	22.16	845374
2016-02-04	22.23	24.14	22.23	23.08	648307
2016-02-05	22.91	23.45	22.67	22.69	871534
2016-02-08	22.35	22.53	21.92	22.23	897064
2016-02-09	21.89	22.39	21.43	21.49	722280
2016-02-10	21.66	21.82	21.26	21.38	1023971
2016-02-11	20.97	21.64	20.83	21.36	645164
2016-02-12	21.63	22.08	21.46	21.73	449104
2016-02-16	22.12	22.73	21.96	22.55	685187
2016-02-17	22.80	23.78	22.62	23.13	868729
2016-02-18	23.21	23.34	22.79	22.90	676581
2016-02-19	22.71	22.79	22.39	22.47	894523
2016-02-22	22.92	23.47	22.86	23.06	1297840
2016-02-23	22.90	23.11	22.78	22.83	856630
2016-02-24	22.50	22.62	21.95	22.62	1054540
2016-02-25	22.64	23.34	22.50	23.25	913600
2016-02-26	23.51	23.74	23.18	23.48	732177
2016-02-29	23.53	23.63	23.27	23.41	699873
2016-03-01	23.41	23.41	23.41	24.40	642216
2016-03-02	24.35	24.51	23.95	24.30	420427
2016-03-03	24.30	24.30	24.30	24.49	528459
2016-03-04	24.49	24.49	24.49	24.48	1072057
2016-03-07	24.36	25.23	24.36	25.14	878360
2016-03-08	22.26	23.16	22.01	23.12	2765540
2016-03-09	23.12	23.12	23.12	23.51	1136511
2016-03-10	23.53	23.57	23.01	23.07	841718
2016-03-11	23.34	24.03	23.21	23.92	471387
2016-03-14	23.79	24.00	23.56	23.87	372802
2016-03-15	23.87	23.87	23.87	22.98	1117864
2016-03-16	23.60	24.00	22.62	23.33	1239886
2016-03-17	23.27	24.45	23.07	24.37	946885
2016-03-18	24.50	24.50	23.97	23.97	887216
2016-03-21	23.98	24.52	23.89	24.42	501869
2016-03-22	24.23	24.83	24.23	24.46	480993
2016-03-23	24.27	24.47	24.06	24.08	495828
2016-03-24	24.08	24.08	24.08	24.34	345578
2016-03-28	24.48	24.56	24.12	24.39	362424
2016-03-29	24.28	24.89	24.20	24.88	334054
2016-03-30	25.00	25.05	24.44	24.54	371212
2016-03-31	24.60	24.79	24.38	24.71	396992
2016-04-01	24.34	24.95	24.07	24.91	454503
2016-04-04	24.83	24.83	24.21	24.45	412445
2016-04-05	24.45	24.45	24.45	23.81	543427
2016-04-06	23.89	23.89	23.38	23.75	274402
2016-04-07	24.03	24.21	23.72	23.86	327663
2016-04-08	24.21	24.69	24.09	24.22	351514
2016-04-11	24.40	24.62	24.23	24.50	364460
2016-04-12	24.50	24.80	24.38	24.57	235667
2016-04-13	24.82	25.61	24.77	25.56	416692
2016-04-14	25.63	25.70	25.25	25.44	313395
2016-04-15	25.33	25.52	25.24	25.33	295380
2016-04-18	25.10	25.47	24.87	25.42	243608
2016-04-19	25.58	25.95	25.52	25.73	404552
2016-04-20	25.75	25.95	25.60	25.67	310398
2016-04-21	25.66	25.90	25.50	25.73	373070
2016-04-22	25.79	26.19	25.79	26.03	483951
2016-04-25	25.97	26.40	25.90	26.29	1012435
2016-04-26	26.33	26.86	26.33	26.85	468893
2016-04-27	26.90	27.39	26.90	27.25	421677
2016-04-28	27.09	27.49	26.98	27.09	786193
2016-04-29	27.08	27.37	26.58	26.71	812134
2016-05-02	26.73	26.73	25.93	26.37	814203
2016-05-03	26.05	26.34	25.89	26.20	373043
2016-05-04	26.07	26.36	25.60	25.76	328800
2016-05-05	25.92	26.12	25.18	25.26	694403
2016-05-06	25.19	25.92	25.13	25.91	595135
2016-05-09	25.72	25.84	25.44	25.62	712635
2016-05-10	25.64	26.38	25.49	26.15	675197
2016-05-11	26.09	26.55	25.93	26.35	470424
2016-05-12	26.50	26.64	25.81	26.09	625924
2016-05-13	26.08	26.34	25.51	25.65	486082
2016-05-16	25.82	26.26	25.61	25.85	252467
2016-05-17	25.87	26.48	25.70	25.96	651801
2016-05-18	25.86	26.04	25.38	25.52	250324
2016-05-19	25.37	25.51	24.86	25.36	330442
2016-05-20	25.47	25.87	25.47	25.84	328818
2016-05-23	25.70	26.24	25.67	26.03	467108
2016-05-24	26.25	26.66	26.08	26.60	358645
2016-05-25	26.77	27.06	26.53	27.03	423377
2016-05-26	27.04	27.38	26.70	26.95	396004
2016-05-27	26.87	27.09	26.79	26.94	255287
2016-05-31	26.99	27.34	26.93	27.29	405309
2016-06-01	27.06	27.27	26.57	27.18	324183
2016-06-02	27.14	27.33	27.00	27.24	593490
2016-06-03	27.24	27.24	26.80	26.96	550367
2016-06-06	27.12	27.32	26.97	27.23	829594
2016-06-07	27.27	27.38	27.09	27.13	597570
2016-06-08	27.15	27.45	27.03	27.19	1059480
2016-06-09	27.02	27.17	26.66	26.89	534774
2016-06-10	26.54	26.76	26.12	26.28	415997
2016-06-13	26.14	26.49	25.96	26.19	542390
2016-06-14	26.06	26.41	25.90	25.99	501114
2016-06-15	26.08	26.19	25.73	25.76	504704
2016-06-16	25.60	25.89	25.22	25.85	850470
2016-06-17	25.95	26.40	25.78	26.28	1064864
2016-06-20	26.73	27.71	26.52	27.26	910152
2016-06-21	27.21	27.31	26.77	27.05	1402669
2016-06-22	25.47	26.65	24.27	24.67	2538663
2016-06-23	24.99	25.61	24.71	24.90	1584567
2016-06-24	23.99	24.10	22.77	22.80	1696779
2016-06-27	22.50	22.50	21.67	21.70	934976
2016-06-28	22.11	22.46	21.68	21.95	1445714
2016-06-29	22.34	22.57	22.06	22.27	673259
2016-06-30	22.31	22.61	22.11	22.61	829749
2016-07-01	22.57	22.99	22.54	22.65	435311
2016-07-05	22.45	22.63	21.76	22.08	637973
2016-07-06	21.93	22.45	21.76	22.36	745133
2016-07-07	22.46	22.79	22.14	22.35	412837
2016-07-08	22.62	23.08	22.62	22.95	386036
2016-07-11	23.12	23.38	23.06	23.12	636363
2016-07-12	23.45	23.85	23.19	23.73	485520
2016-07-13	23.82	24.17	23.35	23.59	469770
2016-07-14	23.89	24.38	23.72	24.26	579454
2016-07-15	24.44	24.57	24.07	24.08	427597
2016-07-18	23.95	24.19	23.93	24.09	293021
2016-07-19	23.94	24.11	23.82	23.91	220030
2016-07-20	23.94	24.19	23.70	24.17	367498
2016-07-21	24.06	24.31	23.81	23.85	354609
2016-07-22	23.79	24.27	23.73	24.19	351125
2016-07-25	24.02	24.05	23.53	23.60	529794
2016-07-26	23.65	24.09	23.61	24.00	404361
2016-07-27	24.06	24.41	24.00	24.20	441713
2016-07-28	24.14	24.19	23.83	23.84	233658
2016-07-29	23.77	23.93	23.48	23.75	567803
2016-08-01	23.70	23.84	23.46	23.70	291020
2016-08-02	23.73	23.81	23.27	23.36	440943
2016-08-03	23.36	23.71	23.22	23.59	220268
2016-08-04	23.63	24.02	23.57	23.63	334462
2016-08-05	23.78	24.00	23.78	23.94	481217
2016-08-08	24.04	24.20	23.82	23.92	505603
2016-08-09	23.91	24.11	23.60	23.78	342935
2016-08-10	23.85	24.03	23.76	23.91	580353
2016-08-11	24.03	24.19	23.89	24.09	309724
2016-08-12	24.04	24.05	23.61	23.78	302216
2016-08-15	23.85	24.29	23.85	24.26	336954
2016-08-16	24.23	24.27	23.94	23.95	267809
2016-08-17	23.95	24.17	23.74	24.04	502686
2016-08-18	24.07	24.17	24.02	24.13	380581
2016-08-19	24.10	24.45	23.92	24.43	309704
2016-08-22	24.34	24.64	24.21	24.64	344139
2016-08-23	24.71	24.89	24.53	24.55	664611
2016-08-24	24.44	24.65	23.90	23.90	649897
2016-08-25	23.87	24.12	23.71	23.88	717931
2016-08-26	23.92	24.22	23.67	23.81	423453
2016-08-29	23.81	24.15	23.72	24.09	380944
2016-08-30	24.15	24.37	24.05	24.31	434533
2016-08-31	24.28	24.28	23.75	23.83	251634
2016-09-01	23.84	23.84	23.41	23.77	199204
2016-09-02	23.96	24.24	23.89	24.23	284659
2016-09-06	24.23	24.33	23.58	23.70	429561
2016-09-07	23.61	23.90	23.61	23.87	340969
2016-09-08	23.86	23.86	23.28	23.34	1106307
2016-09-09	23.09	23.09	22.06	22.08	899884
2016-09-12	21.93	22.79	21.93	22.66	586790
2016-09-13	22.34	22.54	21.95	21.97	418820
2016-09-14	21.96	22.15	21.78	21.93	272913
2016-09-15	21.97	22.31	21.92	22.20	452329
2016-09-16	22.13	22.22	21.83	22.19	593650
2016-09-19	22.42	22.50	22.16	22.27	253416
2016-09-20	22.42	22.42	22.09	22.12	496661
2016-09-21	22.35	22.50	22.10	22.47	429418
2016-09-22	22.73	23.01	22.65	23.00	566863
2016-09-23	22.91	23.04	22.27	22.31	819547
2016-09-26	22.23	22.70	22.01	22.29	675945
2016-09-27	22.19	22.41	21.89	22.12	1032468
2016-09-28	20.54	23.21	20.54	22.85	1940078
2016-09-29	22.49	22.91	22.32	22.33	1154848
2016-09-30	22.43	23.51	22.34	23.24	995679
2016-10-03	23.15	23.66	23.01	23.58	954675
2016-10-04	23.57	23.83	23.32	23.45	809051
2016-10-05	23.68	23.99	23.34	23.34	1033307
2016-10-06	23.32	24.02	23.10	23.98	870201
2016-10-07	23.56	23.67	23.17	23.17	678622
2016-10-10	23.41	23.61	23.23	23.29	486290
2016-10-11	23.21	23.26	22.33	22.58	650993
2016-10-12	22.62	22.74	22.45	22.51	500365
2016-10-13	22.45	22.45	21.66	21.68	786083
2016-10-14	22.35	22.66	22.13	22.26	606293
2016-10-17	22.07	22.36	22.02	22.27	685305
2016-10-18	22.63	22.63	22.26	22.26	426549
2016-10-19	22.39	22.92	22.33	22.69	410157
2016-10-20	22.58	22.74	22.41	22.64	475483
2016-10-21	22.38	22.73	22.33	22.50	298149
2016-10-24	21.98	22.15	21.76	22.12	855121
2016-10-25	22.13	22.13	21.90	22.05	427378
2016-10-26	21.91	22.35	21.91	22.08	445403
2016-10-27	22.16	22.24	21.93	22.24	502995
2016-10-28	22.20	22.64	22.14	22.45	525891
2016-10-31	22.55	22.55	22.25	22.30	366134
2016-11-01	22.45	22.45	21.70	21.85	399208
2016-11-02	21.70	21.90	21.45	21.60	277009
2016-11-03	21.70	21.75	21.40	21.60	228981
2016-11-04	21.55	22.45	21.40	22.00	346020
2016-11-07	22.50	22.85	22.40	22.65	288109
2016-11-08	22.60	23.20	22.40	23.05	312268
2016-11-09	22.60	24.60	22.45	24.35	680096
2016-11-10	24.60	25.45	24.50	25.10	672997
2016-11-11	25.15	25.45	24.90	25.40	743372
2016-11-14	26.35	27.25	25.85	26.40	997172
2016-11-15	26.35	26.63	26.05	26.40	680280
2016-11-16	26.25	26.50	26.20	26.40	409456
2016-11-17	26.55	26.60	26.15	26.20	235160
2016-11-18	26.20	26.20	25.65	25.95	482822
2016-11-21	26.15	26.45	25.85	25.95	482338
2016-11-22	26.10	26.45	25.70	26.40	492392
2016-11-23	26.40	26.60	26.25	26.55	662434
2016-11-25	26.55	26.55	26.35	26.55	268683
2016-11-28	26.40	26.55	26.10	26.15	510715
2016-11-29	26.15	26.45	25.80	25.95	462940
2016-11-30	26.30	26.40	25.95	25.95	1038281
2016-12-01	26.25	26.50	26.15	26.45	754532
2016-12-02	26.70	26.85	26.08	26.35	552851
2016-12-05	26.45	26.95	26.45	26.80	921061
2016-12-06	26.85	27.40	26.65	27.30	402975
2016-12-07	27.25	28.20	27.20	28.15	483158
2016-12-08	28.15	28.70	27.98	28.70	724681
2016-12-09	28.65	29.35	28.48	29.30	677401
2016-12-12	29.30	29.46	28.50	28.65	437915
2016-12-13	28.75	28.95	28.45	28.70	414023
2016-12-14	28.65	28.90	28.20	28.35	653654
2016-12-15	28.30	28.80	28.15	28.20	614458
2016-12-16	28.30	28.40	27.70	28.30	1772486
2016-12-19	27.75	28.25	27.60	28.10	576793
2016-12-20	28.35	28.55	28.10	28.25	555296
2016-12-21	29.25	29.80	27.55	27.95	957642
2016-12-22	28.15	28.15	27.05	27.15	862362
2016-12-23	27.10	27.35	26.65	26.75	493937
2016-12-27	26.70	27.05	26.50	26.95	434222
2016-12-28	27.00	27.15	26.30	26.35	249777
2016-12-29	26.40	26.70	26.15	26.70	361247
2016-12-30	26.70	26.70	25.75	25.95	554226
2017-01-03	26.20	26.75	25.95	26.75	1038151
2017-01-04	26.90	26.95	26.60	26.85	572218
2017-01-05	26.80	26.95	26.30	26.55	543655
2017-01-06	26.65	26.80	26.30	26.60	426783
2017-01-09	26.35	26.40	25.95	26.10	443317
2017-01-10	26.30	26.70	26.05	26.65	567798
2017-01-11	26.60	27.03	26.20	26.95	451801
2017-01-12	26.80	26.85	26.28	26.85	635152
2017-01-13	26.10	27.00	25.85	26.95	790950
2017-01-17	26.70	26.85	26.33	26.60	591564
2017-01-18	26.55	26.95	26.45	26.85	510201
2017-01-19	26.90	27.00	26.50	26.90	397624
2017-01-20	26.90	27.10	26.70	27.05	444350
2017-01-23	27.10	27.10	26.48	26.65	608715
2017-01-24	26.60	27.35	26.60	27.15	715626
2017-01-25	27.30	27.35	27.00	27.15	562797
2017-01-26	27.15	27.20	26.65	27.00	700351
2017-01-27	27.05	27.10	26.52	26.75	566185
2017-01-30	26.60	26.63	26.05	26.40	788647
2017-01-31	26.40	26.40	25.80	26.15	825756
2017-02-01	26.35	26.70	26.20	26.70	431303
2017-02-02	26.70	26.70	26.15	26.35	300450
2017-02-03	26.50	27.00	26.40	26.90	260607
2017-02-06	26.75	26.90	26.50	26.75	321440
2017-02-07	26.70	26.90	26.60	26.70	227239
2017-02-08	26.55	26.63	26.30	26.55	397985
2017-02-09	26.55	27.05	26.55	27.00	255087
2017-02-10	27.20	27.25	26.95	27.15	179381
2017-02-13	27.30	27.43	27.15	27.40	249407
2017-02-14	27.20	27.35	26.75	27.05	245665
2017-02-15	27.00	27.10	26.75	27.10	191447
2017-02-16	27.10	27.10	26.55	26.70	258309
2017-02-17	26.70	26.90	26.50	26.75	264767
2017-02-21	26.75	27.30	26.75	27.15	576483
2017-02-22	27.10	27.20	26.66	26.95	197967
2017-02-23	27.10	27.10	26.45	26.65	265309
2017-02-24	26.35	26.65	26.25	26.65	419277
2017-02-27	26.65	27.35	26.45	27.25	302425
2017-02-28	27.10	27.15	26.40	26.55	333705
2017-03-01	26.95	27.65	26.95	27.20	745818
2017-03-02	27.20	27.20	26.55	26.60	286324
2017-03-03	26.65	26.85	26.50	26.70	235520
2017-03-06	26.50	26.90	26.50	26.90	240158
2017-03-07	26.85	27.08	26.70	26.80	326634
2017-03-08	26.85	27.10	26.50	26.60	290387
2017-03-09	26.55	26.80	26.23	26.45	428233
2017-03-10	27.20	28.15	27.10	27.90	717163
2017-03-13	28.00	28.35	28.00	28.25	297084
2017-03-14	27.95	28.15	27.65	27.90	232493
2017-03-15	28.00	28.60	28.00	28.40	372059
2017-03-16	28.60	28.60	28.15	28.30	284780
2017-03-17	28.45	28.65	28.28	28.60	940730
2017-03-20	28.60	29.18	28.25	28.90	659693
2017-03-21	29.00	29.10	28.10	28.15	1400228
2017-03-22	26.35	27.80	25.65	26.95	1741220
2017-03-23	26.85	26.85	25.95	26.25	825651
2017-03-24	26.25	26.40	25.75	25.90	923534
2017-03-27	25.35	25.65	24.70	25.10	863453
2017-03-28	25.00	25.25	24.50	25.05	883489
2017-03-29	24.95	25.55	24.90	25.50	558446
2017-03-30	25.45	26.18	25.40	25.95	715816
2017-03-31	25.95	26.43	25.70	26.35	752607
2017-04-03	26.30	26.35	25.40	25.65	485405
2017-04-04	25.60	25.65	25.20	25.55	575334
2017-04-05	25.65	26.03	25.30	25.35	470124
2017-04-06	25.35	25.85	25.30	25.70	322873
2017-04-07	25.65	25.88	25.45	25.50	403123
2017-04-10	25.50	26.05	25.45	25.95	371227
2017-04-11	25.80	25.95	25.28	25.90	517711
2017-04-12	25.85	25.95	25.13	25.25	656703
2017-04-13	25.15	25.30	24.98	25.00	498106
2017-04-17	25.20	25.40	25.05	25.10	507091
2017-04-18	24.85	25.15	24.60	24.70	539322
2017-04-19	24.85	24.95	24.45	24.55	345237
2017-04-20	24.75	25.50	24.75	25.30	499005
2017-04-21	25.25	25.75	24.95	25.15	302696
2017-04-24	25.75	26.20	25.55	26.00	553771
2017-04-25	26.25	26.95	26.25	26.70	315468
2017-04-26	26.70	27.60	26.65	27.30	475112
2017-04-27	27.30	27.45	27.05	27.35	316937
2017-04-28	27.40	27.45	27.10	27.30	286312
2017-05-01	27.35	27.60	27.00	27.55	437285
2017-05-02	27.65	27.73	27.28	27.55	220334
2017-05-03	27.45	27.60	27.25	27.35	415361
2017-05-04	27.30	27.38	27.05	27.25	324314
2017-05-05	27.30	27.75	27.15	27.55	514538
2017-05-08	27.50	27.70	27.30	27.35	235959
2017-05-09	27.45	27.55	27.10	27.30	345276
2017-05-10	27.35	27.50	26.98	27.00	463836
2017-05-11	26.90	26.90	26.45	26.85	311708
2017-05-12	26.75	26.85	26.05	26.05	448686
2017-05-15	26.25	26.53	25.95	26.00	376729
2017-05-16	26.10	26.15	25.65	26.05	353242
2017-05-17	25.45	25.75	25.00	25.10	309727
2017-05-18	24.95	25.10	24.75	24.95	255667
2017-05-19	25.05	25.70	25.00	25.40	384354
2017-05-22	25.50	25.65	25.35	25.50	353832
2017-05-23	25.50	25.75	25.30	25.65	215895
2017-05-24	25.70	26.08	25.60	25.65	234717
2017-05-25	25.75	25.85	25.30	25.55	277286
2017-05-26	25.50	25.70	25.40	25.60	208408
2017-05-30	25.55	25.83	25.35	25.65	220457
2017-05-31	25.60	26.00	25.43	25.95	425151
2017-06-01	26.05	26.65	25.88	26.60	483279
2017-06-02	26.60	27.25	26.60	27.00	463731
2017-06-05	26.95	27.35	26.75	27.25	640113
2017-06-06	27.10	27.63	26.75	27.40	724960
2017-06-07	27.40	27.45	26.55	26.55	428204
2017-06-08	26.55	27.28	26.35	27.20	343030
2017-06-09	25.25	25.50	24.45	25.05	1265048
2017-06-12	25.00	25.25	24.80	24.90	776379
2017-06-13	24.85	25.20	24.65	25.10	709132
2017-06-14	25.15	25.15	24.15	24.60	582152
2017-06-15	24.25	24.70	24.05	24.10	351903
2017-06-16	23.85	23.90	23.65	23.90	671596
2017-06-19	24.20	24.38	24.05	24.10	520712
2017-06-20	23.95	24.15	22.90	23.20	1608606
2017-06-21	22.75	23.20	21.60	22.25	1845951
2017-06-22	22.60	23.60	21.70	23.05	1030674
2017-06-23	23.20	24.10	23.05	24.10	1235501
2017-06-26	24.15	24.25	23.58	24.05	782611
2017-06-27	24.05	24.20	23.55	23.65	1114956
2017-06-28	23.80	24.40	23.75	24.40	618414
2017-06-29	24.40	24.65	24.10	24.25	492404
2017-06-30	24.30	24.65	24.20	24.60	413982
2017-07-03	24.65	24.95	24.55	24.90	178901
2017-07-05	24.80	25.10	24.55	25.00	590033
2017-07-06	24.90	25.30	24.15	24.15	703211
2017-07-07	24.25	24.75	24.20	24.55	438946
2017-07-10	24.50	25.10	24.40	24.70	468875
2017-07-11	24.60	24.95	24.45	24.90	451128
2017-07-12	25.00	25.23	24.85	24.95	581019
2017-07-13	25.00	25.00	24.28	24.40	403595
2017-07-14	24.45	24.75	24.38	24.60	358471
2017-07-17	24.50	24.78	24.45	24.60	237127
2017-07-18	24.55	24.58	23.90	24.00	538493
2017-07-19	24.00	24.60	24.00	24.55	226884
2017-07-20	24.55	24.70	24.25	24.35	188592
2017-07-21	24.50	24.50	23.95	24.05	361507
2017-07-24	24.00	24.15	23.80	24.10	329869
2017-07-25	24.35	24.83	24.20	24.75	969661
2017-07-26	24.75	24.90	23.80	23.80	242776
2017-07-27	23.95	24.00	23.60	23.90	394831
2017-07-28	23.75	24.15	23.65	24.10	256365
2017-07-31	24.15	24.25	23.80	24.20	221177
2017-08-01	24.25	24.35	23.80	24.20	395822
2017-08-02	24.20	24.35	23.80	23.95	291194
2017-08-03	23.95	24.20	23.85	24.05	213169
2017-08-04	24.10	24.48	24.00	24.40	205467
2017-08-07	24.40	24.40	23.90	24.05	526234
2017-08-08	24.05	24.50	23.85	23.95	256112
2017-08-09	23.80	24.10	23.73	24.05	309995
2017-08-10	23.90	24.10	23.20	23.25	365136
2017-08-11	23.10	23.35	22.85	22.95	412638
2017-08-14	23.15	23.40	23.10	23.25	273845
2017-08-15	23.25	23.40	22.90	23.10	328667
2017-08-16	23.15	23.32	22.85	22.90	488539
2017-08-17	22.80	24.15	22.55	23.30	621162
2017-08-18	22.90	23.30	22.80	23.00	376685
2017-08-21	22.75	22.95	22.20	22.40	660868
2017-08-22	22.45	23.10	22.45	23.00	296659
2017-08-23	22.85	22.95	22.55	22.60	197219
2017-08-24	22.65	22.85	22.40	22.75	188198
2017-08-25	22.85	23.25	22.80	23.15	783771
2017-08-28	23.25	23.40	23.00	23.30	311375
2017-08-29	23.05	23.30	22.85	23.20	190405
2017-08-30	23.15	23.75	23.05	23.65	265791
2017-08-31	23.80	24.15	23.75	24.05	329847
2017-09-01	24.15	24.55	24.10	24.45	391619
2017-09-05	24.45	24.60	24.20	24.40	365781
2017-09-06	24.50	24.65	24.40	24.40	364575
2017-09-07	24.45	24.65	24.10	24.55	220099
2017-09-08	24.45	24.75	24.35	24.65	366031
2017-09-11	24.85	25.10	24.65	25.00	256312
2017-09-12	24.90	25.55	24.90	25.50	289278
2017-09-13	25.50	25.98	25.50	25.90	322110
2017-09-14	25.85	26.13	25.66	26.05	314504
2017-09-15	26.30	26.30	25.85	26.00	1247846
2017-09-18	26.15	26.68	25.95	26.60	359610
2017-09-19	26.60	26.60	26.20	26.35	483254
2017-09-20	26.50	27.00	26.40	26.55	546149
2017-09-21	26.60	26.98	26.50	26.75	371290
2017-09-22	26.70	26.95	26.65	26.85	400309
2017-09-25	26.90	27.08	26.70	27.00	462034
2017-09-26	27.00	27.10	26.70	26.85	1186137
2017-09-27	25.35	27.25	25.00	25.06	2277254
2017-09-28	25.20	26.20	25.00	25.65	1317828
2017-09-29	25.65	25.80	25.30	25.60	965131
2017-10-02	25.60	25.90	25.40	25.70	1045796
2017-10-03	25.80	26.00	25.65	25.80	792432
2017-10-04	25.85	26.00	25.65	25.90	485114
2017-10-05	26.00	26.30	25.75	25.90	512886
2017-10-06	25.80	26.15	25.75	26.10	616691
2017-10-09	26.10	26.40	26.10	26.25	660366
2017-10-10	26.55	26.70	26.03	26.10	567979
2017-10-11	26.15	26.35	26.05	26.20	516555
2017-10-12	26.05	26.30	26.05	26.15	423544
2017-10-13	26.45	26.45	26.10	26.25	489188
2017-10-16	26.45	26.70	26.00	26.25	459580
2017-10-17	26.25	26.40	25.90	26.05	420441
2017-10-18	26.05	26.28	25.98	26.15	277623
2017-10-19	26.05	26.18	25.78	25.95	241270
2017-10-20	26.20	26.40	26.10	26.25	352998
2017-10-23	26.30	26.30	26.10	26.25	272941
2017-10-24	26.35	26.40	26.14	26.15	291159
2017-10-25	26.20	26.20	25.70	26.00	182657
2017-10-26	26.10	26.25	25.80	26.15	223657
2017-10-27	26.15	26.15	25.50	25.85	302965
2017-10-30	25.80	25.98	25.13	25.35	410445
2017-10-31	25.55	25.85	25.40	25.50	415769
2017-11-01	25.75	25.75	25.33	25.65	338196
2017-11-02	25.65	26.05	25.50	25.75	317799
2017-11-03	25.80	25.85	25.55	25.55	148015
2017-11-06	25.60	25.93	25.30	25.60	268338
2017-11-07	25.65	25.65	24.95	25.00	301637
2017-11-08	24.85	25.15	24.55	25.15	248772
2017-11-09	24.90	24.90	24.25	24.60	272688
2017-11-10	24.55	24.75	24.50	24.70	149145
2017-11-13	24.50	24.90	24.50	24.80	287423
2017-11-14	24.70	25.05	24.70	24.95	284214
2017-11-15	24.65	24.70	24.25	24.30	520997
2017-11-16	24.45	25.25	24.35	25.15	263549
2017-11-17	24.95	25.45	24.95	25.35	325603
2017-11-20	25.35	25.80	25.13	25.35	408562
2017-11-21	25.45	25.80	25.35	25.80	194565
2017-11-22	25.95	25.95	25.55	25.55	136940
2017-11-24	25.65	25.65	25.30	25.50	73415
2017-11-27	25.50	25.65	25.20	25.35	281441
2017-11-28	25.35	25.99	25.20	25.90	242390
2017-11-29	25.95	26.40	25.95	26.25	505109
2017-11-30	26.40	26.50	26.18	26.40	263865
2017-12-01	26.35	26.70	25.70	26.65	535320
2017-12-04	26.95	27.50	26.89	26.95	533325
2017-12-05	26.95	27.03	26.33	26.35	326821
2017-12-06	26.30	26.60	26.15	25.70	356649
2017-12-07	26.20	26.30	25.65	25.70	393223
2017-12-08	26.00	26.35	25.85	26.30	375070
2017-12-11	26.35	26.45	25.85	26.00	232071
2017-12-12	26.00	26.10	25.85	26.00	201977
2017-12-13	26.00	26.35	25.95	26.15	310165
2017-12-14	26.15	26.25	25.35	25.40	437725
2017-12-15	25.55	26.15	25.55	26.05	620416
2017-12-18	26.30	27.25	26.28	27.25	881341
2017-12-19	27.40	27.95	27.40	27.50	1025004
2017-12-20	27.50	27.50	25.60	25.70	1449028
2017-12-21	25.45	25.45	24.45	24.45	1831021
2017-12-22	24.50	24.70	24.30	24.60	833085
2017-12-26	24.55	25.20	24.40	25.10	472655
2017-12-27	25.05	25.10	24.50	25.00	565165
2017-12-28	25.10	25.80	24.95	25.80	653748
2017-12-29	25.75	25.80	25.30	25.30	571959
2018-01-02	25.50	25.70	24.93	25.05	914646
2018-01-03	24.95	25.30	24.90	25.25	367013
2018-01-04	25.30	25.70	25.30	25.55	446792
2018-01-05	25.55	25.80	25.45	25.60	415753
2018-01-08	25.55	25.65	25.25	25.50	318578
2018-01-09	25.55	25.60	25.30	25.40	319964
2018-01-10	25.25	25.28	24.85	24.95	323850
2018-01-11	24.95	25.68	24.95	25.60	296530
2018-01-12	25.70	25.73	25.23	25.45	450291
2018-01-16	25.55	26.15	25.35	25.55	462428
2018-01-17	25.65	25.68	25.20	25.40	546432
2018-01-18	25.30	25.75	25.25	25.65	455622
2018-01-19	25.60	26.05	25.55	26.00	516136
2018-01-22	25.85	26.25	25.60	26.15	456164
2018-01-23	26.10	26.15	25.70	26.10	628253
2018-01-24	26.25	26.25	25.75	25.95	527835
2018-01-25	26.10	26.15	25.83	26.15	296706
2018-01-26	26.30	26.30	26.00	26.20	463381
2018-01-29	26.15	26.35	25.85	25.85	469815
2018-01-30	25.60	25.68	24.90	25.05	554959
2018-01-31	25.10	25.20	24.55	24.75	415194
2018-02-01	24.60	24.80	24.45	24.55	374970
2018-02-02	24.30	24.30	23.85	24.00	343001
2018-02-05	23.80	24.15	22.43	22.50	489163
2018-02-06	22.15	23.40	22.10	23.25	1082157
2018-02-07	23.10	23.55	23.10	23.25	587233
2018-02-08	23.25	23.25	22.70	22.80	627483
2018-02-09	23.05	23.28	22.45	22.85	892377
2018-02-12	22.95	23.53	22.75	23.30	645188
2018-02-13	23.05	23.50	23.05	23.30	561268
2018-02-14	23.05	23.80	23.05	23.75	325793
2018-02-15	23.90	24.10	23.65	24.00	481375
2018-02-16	23.95	24.30	23.85	24.00	606341
2018-02-20	23.90	24.45	23.90	24.05	515452
2018-02-21	24.10	24.44	23.90	24.20	508200
2018-02-22	24.35	24.63	24.15	24.15	235455
2018-02-23	24.40	24.40	24.05	24.10	781082
2018-02-26	24.15	24.25	23.75	24.15	732813
2018-02-27	24.10	24.33	23.50	23.55	263525
2018-02-28	23.70	23.70	22.70	22.70	409018
2018-03-01	22.70	22.80	21.93	22.05	378726
2018-03-02	21.90	22.30	21.68	22.05	384825
2018-03-05	21.95	22.60	21.95	22.50	508698
2018-03-06	22.60	23.20	22.45	23.15	366402
2018-03-07	22.90	23.65	22.90	23.45	458047
2018-03-08	23.55	23.65	23.00	23.35	309678
2018-03-09	23.55	24.00	23.40	23.90	287754
2018-03-12	24.00	24.30	23.63	23.70	327677
2018-03-13	23.85	24.00	23.55	23.60	388136
2018-03-14	23.75	23.75	23.15	23.30	368716
2018-03-15	23.40	23.50	23.15	23.35	223918
2018-03-16	23.35	23.78	23.15	23.65	769956
2018-03-19	23.55	23.65	23.00	23.40	471429
2018-03-20	23.35	24.00	23.35	23.70	593307
2018-03-21	22.50	23.10	21.50	22.80	1261669
2018-03-22	22.10	23.25	22.05	22.50	1051615
2018-03-23	22.60	23.03	22.40	22.40	776845
2018-03-26	22.75	23.15	22.45	23.05	1114502
2018-03-27	23.20	23.25	22.60	22.65	821738
2018-03-28	22.60	22.95	22.50	22.80	716835
2018-03-29	22.95	23.50	22.90	23.25	781562
2018-04-02	23.20	23.25	22.48	22.80	1072374
2018-04-03	22.95	22.95	22.30	22.60	544043
2018-04-04	22.20	23.10	22.03	23.05	349803
2018-04-05	23.25	23.63	23.00	23.60	289754
2018-04-06	23.30	23.50	22.50	22.75	317284
2018-04-09	22.95	23.05	22.50	22.50	247091
2018-04-10	22.95	23.35	22.93	23.20	483125
2018-04-11	23.10	23.45	23.00	23.35	365642
2018-04-12	23.45	23.60	23.35	23.55	224196
2018-04-13	23.70	23.70	23.33	23.45	200804
2018-04-16	23.65	23.90	23.35	23.80	222688
2018-04-17	23.95	24.18	23.83	23.85	378477
2018-04-18	24.00	24.45	24.00	24.25	330294
2018-04-19	24.20	24.65	24.20	24.50	316514
2018-04-20	24.40	24.58	24.15	24.50	303518
2018-04-23	24.55	24.70	23.85	23.90	418198
2018-04-24	24.10	24.40	23.33	23.75	553874
2018-04-25	23.80	23.85	23.20	23.35	493159
2018-04-26	23.45	23.45	23.00	23.35	224033
2018-04-27	23.35	23.55	23.25	23.50	264271
2018-04-30	23.55	23.90	23.40	23.55	620507
2018-05-01	23.45	23.45	22.80	23.25	404541
2018-05-02	23.15	23.35	22.90	23.05	584103
2018-05-03	22.95	23.20	22.55	23.15	448779
2018-05-04	22.95	23.60	22.90	23.45	266037
2018-05-07	23.50	24.25	23.50	24.00	244554
2018-05-08	24.05	24.15	23.65	23.80	482879
2018-05-09	23.80	24.15	23.58	24.10	518797
2018-05-10	24.10	24.10	23.68	23.80	349938
2018-05-11	23.85	23.90	23.60	23.80	175566
2018-05-14	23.90	24.15	23.73	24.10	239748
2018-05-15	23.95	24.35	23.90	24.25	310624
2018-05-16	24.30	24.60	24.15	24.45	321386
2018-05-17	24.50	24.70	24.45	24.65	314339
2018-05-18	24.75	24.75	24.53	24.55	282289
2018-05-21	24.75	25.35	24.75	25.05	360061
2018-05-22	25.15	25.30	24.85	24.90	402312
2018-05-23	24.80	25.10	24.61	24.95	452123
2018-05-24	24.85	25.05	24.80	25.00	340371
2018-05-25	24.90	25.05	24.55	24.80	645570
2018-05-29	24.60	24.90	24.05	24.20	344505
2018-05-30	24.35	24.50	24.05	24.05	475802
2018-05-31	24.05	24.08	23.35	23.35	534713
2018-06-01	23.55	23.75	23.45	23.55	485373
2018-06-04	23.65	24.15	23.45	24.10	446996
2018-06-05	24.10	24.65	24.05	24.65	329666
2018-06-06	24.60	24.75	24.35	24.70	274448
2018-06-07	24.75	25.35	24.73	25.10	343581
2018-06-08	25.10	25.43	24.95	25.40	327113
2018-06-11	25.45	26.13	25.43	26.05	394712
2018-06-12	26.05	26.15	25.73	25.75	389587
2018-06-13	25.75	25.80	25.50	25.80	322987
2018-06-14	25.80	26.03	25.65	25.90	239559
2018-06-15	25.75	25.95	25.53	25.90	509245
2018-06-18	25.75	26.00	25.65	25.90	293816
2018-06-19	25.70	25.95	25.33	25.95	446146
2018-06-20	26.00	30.00	26.00	29.05	2023689
2018-06-21	29.05	29.60	28.55	29.50	2270456
2018-06-22	29.80	30.05	29.38	29.75	1457036
2018-06-25	29.70	29.70	29.03	29.30	746212
2018-06-26	29.50	29.65	29.00	29.05	907872
2018-06-27	29.20	29.45	28.85	28.95	844250
2018-06-28	29.05	29.55	28.95	29.25	1089143
2018-06-29	29.40	29.50	29.15	29.35	1276973
2018-07-02	29.15	29.40	28.75	29.00	682884
2018-07-03	29.10	29.43	29.00	29.00	411550
2018-07-05	29.15	29.25	28.90	29.25	740419
2018-07-06	29.30	29.45	28.90	29.45	437716
2018-07-09	29.50	29.70	29.05	29.10	782346
2018-07-10	29.10	29.35	28.60	28.80	830088
2018-07-11	28.50	28.85	27.83	27.85	651200
2018-07-12	28.15	28.20	27.58	27.65	701607
2018-07-13	27.60	28.40	27.56	28.35	569308
2018-07-16	28.35	28.65	27.85	27.90	265676
2018-07-17	27.85	28.20	27.75	28.10	322499
2018-07-18	28.10	28.25	27.75	28.10	359286
2018-07-19	28.05	28.20	27.85	28.05	385932
2018-07-20	28.00	28.30	27.90	28.00	296608
2018-07-23	27.80	28.10	27.35	27.60	326513
2018-07-24	27.70	27.97	27.51	27.60	435119
2018-07-25	27.60	28.30	27.50	28.20	417766
2018-07-26	28.20	28.80	28.15	28.45	411718
2018-07-27	28.45	28.55	27.80	27.95	206400
2018-07-30	27.95	28.25	27.70	27.75	245183
2018-07-31	27.95	28.55	27.85	28.55	362176
2018-08-01	28.55	28.65	28.03	28.25	288143
2018-08-02	28.00	28.50	27.51	28.45	181718
2018-08-03	28.45	28.70	28.18	28.50	226353
2018-08-06	28.55	28.60	28.08	28.10	370743
2018-08-07	28.25	28.55	27.98	28.10	304436
2018-08-08	28.05	28.10	27.70	28.00	105100
2018-08-09	27.95	28.35	27.95	28.25	248174
2018-08-10	28.15	28.40	27.90	28.20	235700
2018-08-13	28.20	28.38	27.88	28.20	271604
2018-08-14	28.30	28.85	28.30	28.70	242721
2018-08-15	28.55	28.70	28.40	28.45	360243
2018-08-16	28.60	29.10	28.60	28.90	199640
2018-08-17	28.90	29.25	28.90	29.15	197167
2018-08-20	29.15	29.45	29.05	29.10	309423
2018-08-21	29.25	29.50	29.10	29.45	409533
2018-08-22	29.40	29.70	29.25	29.60	171590
2018-08-23	29.60	29.80	29.30	29.35	203698
2018-08-24	29.45	29.45	28.98	29.10	310456
2018-08-27	29.25	29.60	29.25	29.40	280453
2018-08-28	29.45	29.50	29.15	29.25	159035
2018-08-29	29.25	29.38	29.10	29.25	370105
2018-08-30	29.15	29.40	29.05	29.30	209990
2018-08-31	29.20	29.50	29.00	29.45	141041
2018-09-04	29.45	29.45	28.95	29.25	325427
2018-09-05	29.25	29.70	29.05	29.60	160473
2018-09-06	29.65	29.85	29.50	29.75	182786
2018-09-07	29.65	29.85	29.43	29.65	201858
2018-09-10	29.75	30.10	29.70	29.75	320901
2018-09-11	29.75	29.75	29.35	29.50	222976
2018-09-12	29.45	29.50	29.10	29.10	330191
2018-09-13	29.30	29.45	28.95	28.95	285021
2018-09-14	28.95	29.55	28.95	29.50	337078
2018-09-17	29.55	30.13	29.53	29.90	314221
2018-09-18	30.05	30.20	29.80	30.15	317921
2018-09-19	30.05	30.35	29.98	30.20	413936
2018-09-20	30.30	30.75	30.13	30.60	491184
2018-09-21	30.55	31.00	29.70	29.80	838344
2018-09-24	29.90	29.90	29.50	29.55	381243
2018-09-25	29.60	29.80	29.35	29.75	536272
2018-09-26	28.30	28.75	27.00	27.56	1719603
2018-09-27	27.50	28.65	27.00	27.80	707501
2018-09-28	27.65	28.20	27.31	27.90	546629
2018-10-01	28.17	28.48	27.68	27.80	622093
2018-10-02	27.94	28.11	27.66	27.75	318946
2018-10-03	27.78	28.03	27.71	27.98	323870
2018-10-04	27.80	28.10	27.61	27.76	289901
2018-10-05	27.75	27.97	27.29	27.50	352728
2018-10-08	27.38	27.55	27.20	27.42	187481
2018-10-09	27.31	27.54	26.65	26.66	443056
2018-10-10	26.56	26.56	25.29	25.30	399462
2018-10-11	25.07	25.59	24.68	24.69	434546
2018-10-12	25.11	25.11	24.52	24.72	348049
2018-10-15	24.60	25.05	24.44	24.62	237136
2018-10-16	24.73	25.22	24.44	25.20	240501
2018-10-17	25.09	25.16	24.75	25.05	395940
2018-10-18	24.89	25.07	24.28	24.32	300025
2018-10-19	24.14	24.41	23.81	23.85	321305
2018-10-22	23.89	24.36	23.82	24.29	302737
2018-10-23	23.77	24.33	23.54	24.02	428996
2018-10-24	24.00	24.35	23.08	23.08	385926
2018-10-25	23.27	23.71	23.27	23.55	321735
2018-10-26	23.23	23.82	22.89	23.34	172717
2018-10-29	23.76	23.97	22.86	23.18	187275
2018-10-30	23.11	24.02	23.11	23.97	235703
2018-10-31	24.34	24.44	23.80	23.85	294996
2018-11-01	24.04	24.65	24.00	24.53	253287
2018-11-02	24.67	24.92	24.48	24.55	245625
2018-11-05	24.65	24.88	24.29	24.74	278939
2018-11-06	24.62	25.53	24.55	25.52	227813
2018-11-07	25.61	26.28	25.28	26.25	273512
2018-11-08	26.17	26.27	25.78	25.90	203523
2018-11-09	25.68	25.96	25.06	25.49	299348
2018-11-12	25.50	25.50	24.84	25.03	418434
2018-11-13	25.07	25.33	24.62	24.74	178325
2018-11-14	25.00	25.21	24.37	24.51	309433
2018-11-15	24.24	25.62	24.24	25.35	289574
2018-11-16	25.21	25.86	25.17	25.67	269220
2018-11-19	25.52	25.73	25.11	25.19	235454
2018-11-20	24.82	25.48	24.68	25.10	322792
2018-11-21	25.22	25.61	25.17	25.23	192510
2018-11-23	24.88	25.15	24.62	24.94	125533
2018-11-26	25.20	25.35	24.90	25.18	568640
2018-11-27	25.09	25.28	24.88	24.94	230660
2018-11-28	25.11	25.38	24.75	25.32	470974
2018-11-29	25.23	25.50	24.92	25.10	382512
2018-11-30	24.98	25.66	24.91	25.60	476695
2018-12-03	25.99	26.36	25.79	26.26	324286
2018-12-04	26.08	26.22	24.09	24.17	367040
2018-12-06	23.74	24.07	23.22	23.99	306165
2018-12-07	24.19	24.51	23.27	23.36	245172
2018-12-10	23.34	23.55	22.82	22.98	479165
2018-12-11	23.44	23.56	22.76	22.86	222594
2018-12-12	23.28	23.66	23.15	23.24	223857
2018-12-13	23.41	23.58	23.17	23.23	503817
2018-12-14	22.89	23.91	22.75	23.20	510239
2018-12-17	23.17	23.69	23.01	23.35	573532
2018-12-18	23.61	24.05	23.50	23.71	615969
2018-12-19	23.89	24.46	22.97	23.16	627048
2018-12-20	21.46	23.60	19.07	20.57	1772506
2018-12-21	20.35	20.40	19.66	19.77	1232705
2018-12-24	19.78	19.96	19.30	19.36	319059
2018-12-26	19.56	20.61	19.17	20.58	515439
2018-12-27	20.12	20.87	19.89	20.85	520459
2018-12-28	20.96	21.05	20.29	20.64	389697
2018-12-31	20.78	21.03	20.58	20.99	424196
2019-01-02	20.55	21.22	20.49	21.05	427471
2019-01-03	20.73	21.05	20.41	20.56	562054
2019-01-04	20.97	21.33	20.87	21.26	410808
2019-01-07	21.25	21.77	21.10	21.74	339125
2019-01-08	22.00	22.27	21.68	21.96	418723
2019-01-09	22.19	22.52	22.18	22.32	228533
2019-01-10	22.03	22.26	21.84	22.16	394936
2019-01-11	21.90	22.25	21.71	22.20	198628
2019-01-14	22.02	22.24	21.78	21.97	181111
2019-01-15	21.97	22.14	21.49	21.90	228810
2019-01-16	21.92	22.23	21.88	22.00	179332
2019-01-17	21.87	22.70	21.87	22.60	343075
2019-01-18	22.76	22.90	22.35	22.73	204068
2019-01-22	22.55	22.55	21.99	22.11	259673
2019-01-23	22.29	22.34	21.62	21.90	285183
2019-01-24	21.92	22.74	21.64	22.05	335668
2019-01-25	22.30	22.39	22.12	22.28	245168
2019-01-28	22.71	22.71	21.95	22.11	318073
2019-01-29	22.14	22.31	21.97	22.26	261903
2019-01-30	22.48	22.78	22.28	22.54	384672
2019-01-31	22.54	22.96	22.41	22.89	337037
2019-02-01	22.94	23.14	22.73	22.94	236516
2019-02-04	22.86	23.15	22.68	23.15	266054
2019-02-05	23.20	23.42	23.06	23.37	233812
2019-02-06	23.32	23.50	23.19	23.30	201822
2019-02-07	23.08	23.15	22.47	22.78	248363
2019-02-08	22.61	22.78	22.32	22.58	191320
2019-02-11	22.60	22.79	22.40	22.78	285999
2019-02-12	23.03	23.93	23.03	23.90	437539
2019-02-13	24.08	24.46	23.79	23.86	240324
2019-02-14	23.66	24.18	23.66	23.82	247287
2019-02-15	24.05	24.48	23.99	24.46	221216
2019-02-19	24.27	24.57	24.16	24.36	232288
2019-02-20	24.35	24.81	24.23	24.73	256187
2019-02-21	24.59	24.79	24.39	24.66	164105
2019-02-22	24.78	24.95	24.72	24.91	141332
2019-02-25	25.03	25.21	24.78	24.80	215836
2019-02-26	24.80	24.83	24.48	24.48	88883
2019-02-27	24.38	24.58	24.25	24.43	135558
2019-02-28	24.49	25.00	24.19	24.45	178580
2019-03-01	24.65	24.75	24.32	24.49	209810
2019-03-04	24.60	24.70	24.27	24.47	128035
2019-03-05	24.57	24.67	24.37	24.41	113041
2019-03-06	24.41	24.47	24.12	24.12	218721
2019-03-07	24.09	24.09	23.61	23.68	169592
2019-03-08	23.46	23.70	23.43	23.67	159864
2019-03-11	23.73	24.52	23.71	24.49	252942
2019-03-12	24.52	24.63	24.28	24.55	210420
2019-03-13	24.65	24.88	24.39	24.41	217694
2019-03-14	24.38	24.41	24.24	24.30	184007
2019-03-15	24.35	25.16	24.35	24.79	643859
2019-03-18	24.88	25.11	24.74	25.06	220933
2019-03-19	25.35	25.45	25.09	25.17	197904
2019-03-20	25.16	25.95	24.88	25.69	445692
2019-03-21	25.24	25.73	24.07	24.16	490116
2019-03-22	24.34	24.34	23.48	23.49	462302
2019-03-25	23.54	24.07	23.30	23.71	617857
2019-03-26	24.05	24.13	23.48	23.66	297652
2019-03-27	23.66	24.35	23.56	24.26	242632
2019-03-28	24.29	24.67	23.92	24.28	205021
2019-03-29	24.55	24.60	24.13	24.37	239965
2019-04-01	24.61	25.12	24.61	25.10	166879
2019-04-02	25.13	25.21	24.84	25.12	173442
2019-04-03	25.31	25.47	25.06	25.25	122228
2019-04-04	25.21	25.77	25.21	25.69	192382
2019-04-05	25.75	25.89	25.63	25.69	179044
2019-04-08	25.66	25.77	25.48	25.74	163983
2019-04-09	25.53	25.62	25.35	25.41	206699
2019-04-10	25.55	25.89	25.35	25.74	211423
2019-04-11	25.78	25.98	25.61	25.76	130452
2019-04-12	26.00	26.00	25.63	25.75	104898
2019-04-15	25.80	25.80	25.45	25.59	125691
2019-04-16	25.73	25.76	25.50	25.60	167394
2019-04-17	25.81	25.97	25.64	25.87	132126
2019-04-18	25.85	26.26	25.78	25.98	347882
2019-04-22	25.89	25.89	25.48	25.67	81548
2019-04-23	25.63	26.02	25.52	25.92	101428
2019-04-24	25.94	26.21	25.83	26.03	112488
2019-04-25	25.89	25.89	25.26	25.38	110182
2019-04-26	25.48	25.91	25.33	25.86	107919
2019-04-29	25.86	26.23	25.86	25.94	179193
2019-04-30	26.02	26.04	25.47	25.58	370136
2019-05-01	25.65	25.74	25.25	25.34	503282
2019-05-02	25.17	25.53	25.06	25.20	109606
2019-05-03	25.41	25.94	25.41	25.82	124444
2019-05-06	25.28	25.69	25.21	25.53	297902
2019-05-07	25.16	25.30	24.64	24.92	158328
2019-05-08	24.96	25.01	24.58	24.59	238599
2019-05-09	24.33	24.69	24.11	24.56	74279
2019-05-10	24.41	24.53	23.92	24.51	291562
2019-05-13	24.00	24.00	23.52	23.68	127776
2019-05-14	23.77	24.19	23.61	24.19	271707
2019-05-15	23.85	24.62	23.85	24.50	146812
2019-05-16	24.61	24.87	24.44	24.54	312757
2019-05-17	24.25	24.55	24.09	24.11	273480
2019-05-20	23.90	24.23	23.86	24.06	138429
2019-05-21	24.26	24.57	24.23	24.35	146359
2019-05-22	24.25	24.38	23.91	23.93	89993
2019-05-23	23.58	23.58	22.68	22.88	152477
2019-05-24	23.08	23.28	22.80	22.98	188468
2019-05-28	23.06	23.08	22.66	22.69	158631
2019-05-29	22.51	22.74	22.30	22.50	230601
2019-05-30	22.62	22.78	22.47	22.63	141899
2019-05-31	22.28	22.33	22.06	22.14	258133
2019-06-03	22.16	22.92	22.16	22.89	252862
2019-06-04	23.22	23.72	23.12	23.67	217518
2019-06-05	23.75	23.94	23.22	23.89	245849
2019-06-06	23.85	23.94	23.29	23.58	130756
2019-06-07	23.83	24.12	23.67	24.02	107101
2019-06-10	24.11	24.31	23.84	24.04	217243
2019-06-11	24.32	24.52	23.66	23.84	190360
2019-06-12	23.83	24.05	23.65	23.85	103999
2019-06-13	24.07	24.39	24.03	24.23	113488
2019-06-14	24.15	24.18	23.70	23.84	99789
2019-06-17	23.85	23.93	23.54	23.59	247355
2019-06-18	23.79	24.43	23.79	24.28	149783
2019-06-19	24.26	24.36	23.92	24.01	162390
2019-06-20	24.48	24.62	24.18	24.31	192481
2019-06-21	24.12	24.41	23.96	23.96	321291
2019-06-24	24.00	24.14	23.64	23.64	288134
2019-06-25	23.60	24.48	23.54	24.15	349816
2019-06-26	23.82	24.00	22.52	22.78	574866
2019-06-27	22.85	24.00	22.75	23.99	393084
2019-06-28	23.95	24.84	23.95	24.81	903521
2019-07-01	25.15	25.35	24.65	24.83	283703
2019-07-02	24.76	24.76	24.12	24.17	158660
2019-07-03	24.27	24.27	24.02	24.20	83416
2019-07-05	24.02	24.13	23.60	24.08	232047
2019-07-08	24.00	24.11	23.75	23.94	201288
2019-07-09	23.76	23.87	23.02	23.13	380861
2019-07-10	23.17	23.25	22.27	22.48	373300
2019-07-11	22.54	22.54	21.93	22.17	529468
2019-07-12	22.05	22.88	22.05	22.64	432167
2019-07-15	22.66	23.03	22.37	22.83	311452
2019-07-16	22.81	23.23	22.59	23.11	383706
2019-07-17	23.04	23.10	22.50	22.50	495348
2019-07-18	22.44	22.56	22.03	22.14	380668
2019-07-19	22.13	22.61	22.11	22.25	312877
2019-07-22	22.36	22.55	22.19	22.28	395938
2019-07-23	22.27	23.05	22.17	22.93	329985
2019-07-24	22.68	23.31	22.68	23.20	225990
2019-07-25	22.99	23.04	22.48	22.49	239981
2019-07-26	22.48	23.06	22.38	22.96	406928
2019-07-29	22.95	22.95	22.62	22.69	185748
2019-07-30	22.45	23.13	22.38	23.10	219683
2019-07-31	23.03	23.49	22.68	22.90	393866
2019-08-01	22.79	22.92	21.73	21.89	324452
2019-08-02	21.72	21.84	21.49	21.81	306920
2019-08-05	21.27	21.45	20.68	20.89	394198
2019-08-06	21.00	21.28	20.91	21.14	401421
2019-08-07	20.80	21.44	20.66	21.30	473794
2019-08-08	21.50	22.20	21.49	22.07	303796
2019-08-09	22.00	22.12	21.66	21.75	373991
2019-08-12	21.61	21.87	21.50	21.53	289976
2019-08-13	21.44	22.35	21.44	21.88	380737
2019-08-14	21.40	21.60	20.98	21.17	249597
2019-08-15	21.27	21.29	20.98	21.10	309828
2019-08-16	21.23	21.58	21.16	21.56	333259
2019-08-19	21.93	22.17	21.85	22.01	141501
2019-08-20	21.97	21.98	21.67	21.74	193060
2019-08-21	22.09	22.10	21.88	21.95	120352
2019-08-22	22.08	22.35	21.65	21.69	114538
2019-08-23	21.48	21.72	20.94	21.01	196707
2019-08-26	21.31	21.40	21.01	21.24	186106
2019-08-27	21.45	21.56	20.94	20.96	218668
2019-08-28	20.90	21.45	20.90	21.38	269167
2019-08-29	21.70	22.27	21.70	22.12	259439
2019-08-30	22.31	22.47	22.16	22.21	201086
2019-09-03	21.33	21.89	21.26	21.86	478328
2019-09-04	22.21	22.31	22.00	22.19	259616
2019-09-05	22.45	23.58	22.27	23.38	343185
2019-09-06	23.40	23.73	23.19	23.63	255559
2019-09-09	23.80	24.50	23.63	24.50	349011
2019-09-10	24.53	25.84	24.37	25.60	444159
2019-09-11	24.65	26.12	24.38	26.09	421937
2019-09-12	26.05	26.17	25.53	26.00	673564
2019-09-13	26.20	26.56	25.94	26.21	589270
2019-09-16	26.11	26.23	25.75	26.19	454024
2019-09-17	25.19	25.71	24.99	25.42	540202
2019-09-18	25.38	25.48	24.20	24.60	544565
2019-09-19	24.71	24.86	24.13	24.21	453740
2019-09-20	24.26	24.50	24.00	24.07	1843630
2019-09-23	23.90	24.53	23.90	24.35	368414
2019-09-24	24.35	24.52	24.16	24.24	531773
2019-09-25	24.26	25.00	24.26	24.74	512761
2019-09-26	21.14	22.16	20.47	21.83	1742684
2019-09-27	21.94	22.56	21.64	22.05	1071680
2019-09-30	22.01	22.11	21.86	21.94	679071
2019-10-01	22.08	22.39	21.16	21.25	770515
2019-10-02	20.89	21.05	20.42	20.67	894731
2019-10-03	20.52	21.41	20.36	21.29	800373
2019-10-04	21.32	21.93	21.32	21.87	541498
2019-10-07	21.59	22.00	21.20	21.23	317601
2019-10-08	20.93	21.26	20.31	20.79	460179
2019-10-09	21.02	21.05	20.63	20.83	518791
2019-10-10	20.82	21.15	20.67	20.86	421296
2019-10-11	21.24	21.80	21.24	21.43	444412
2019-10-14	21.36	21.56	21.27	21.35	276917
2019-10-15	21.40	22.06	21.35	21.95	438627
2019-10-16	21.81	22.89	21.81	22.28	403915
2019-10-17	22.38	22.67	22.30	22.60	403275
2019-10-18	22.51	22.77	22.31	22.56	336520
2019-10-21	22.80	23.13	22.72	23.00	273569
2019-10-22	22.96	23.70	22.68	23.38	249910
2019-10-23	23.33	23.88	23.27	23.84	260572
2019-10-24	24.02	24.04	23.61	23.77	244054
2019-10-25	23.75	24.34	23.70	24.22	252127
2019-10-28	24.32	24.73	24.32	24.53	162256
2019-10-29	24.47	24.82	24.40	24.80	200585
2019-10-30	24.86	24.87	24.43	24.84	163471
2019-10-31	24.69	24.92	24.33	24.77	190825
2019-11-01	25.00	25.58	24.88	25.56	257597
2019-11-04	25.87	26.38	25.65	26.18	332172
2019-11-05	26.23	26.28	25.67	25.97	461311
2019-11-06	25.79	26.29	25.50	25.74	423856
2019-11-07	26.07	26.86	25.86	26.59	725278
2019-11-08	26.46	26.96	26.46	26.65	366895
2019-11-11	26.38	26.68	26.01	26.24	324238
2019-11-12	26.24	26.25	25.69	25.74	262997
2019-11-13	25.46	25.58	24.79	24.84	413329
2019-11-14	24.83	24.94	24.24	24.45	375135
2019-11-15	24.76	25.10	24.39	24.69	355765
2019-11-18	24.73	24.73	24.33	24.56	294587
2019-11-19	24.62	24.69	24.17	24.40	335339
2019-11-20	24.19	24.62	24.10	24.21	378355
2019-11-21	24.25	24.28	23.92	24.00	256831
2019-11-22	24.16	24.27	23.85	24.11	214858
2019-11-25	24.23	24.57	24.08	24.42	309074
2019-11-26	24.41	24.63	24.33	24.55	311853
2019-11-27	24.67	25.03	24.40	24.90	276222
2019-11-29	24.82	24.82	24.44	24.56	116614
2019-12-02	24.49	24.77	24.29	24.36	303695
2019-12-03	24.11	24.22	23.85	23.99	383896
2019-12-04	24.17	24.37	23.98	24.02	316998
2019-12-05	24.11	24.22	23.92	24.12	187149
2019-12-06	24.28	24.87	24.27	24.82	332962
2019-12-09	24.69	25.07	24.62	24.83	264636
2019-12-10	24.79	25.06	24.55	24.72	281029
2019-12-11	24.86	25.68	24.81	25.50	770425
2019-12-12	25.66	26.38	25.52	26.20	545625
2019-12-13	26.31	26.88	26.13	26.60	538158
2019-12-16	26.78	26.98	26.61	26.67	712421
2019-12-17	26.71	26.80	26.19	26.61	719173
2019-12-18	26.68	26.71	26.19	26.60	871884
2019-12-19	27.00	27.66	26.07	26.74	710042
2019-12-20	27.00	27.94	26.88	27.23	1485395
2019-12-23	27.56	27.56	26.95	27.09	469545
2019-12-24	27.13	27.15	26.77	26.87	161602
2019-12-26	26.90	26.90	26.38	26.57	238800
2019-12-27	26.70	26.78	26.26	26.29	339136
2019-12-30	26.32	26.50	26.15	26.20	474586
2019-12-31	26.14	26.51	26.01	26.03	327638
2020-01-02	26.19	26.34	25.75	26.16	398558
2020-01-03	25.71	25.94	25.61	25.94	353352
2020-01-06	25.64	25.74	25.34	25.66	328601
2020-01-07	25.48	25.48	25.15	25.24	573774
2020-01-08	25.28	25.44	25.11	25.31	258854
2020-01-09	25.34	25.43	25.22	25.32	270515
2020-01-10	25.32	25.37	24.91	25.02	496929
2020-01-13	25.02	25.16	24.80	25.15	272152
2020-01-14	25.11	25.28	24.86	24.97	269123
2020-01-15	24.88	25.12	24.72	24.91	401143
2020-01-16	25.08	25.26	24.93	25.16	242050
2020-01-17	25.31	25.39	24.87	24.98	236642
2020-01-21	24.78	24.78	23.82	23.90	286026
2020-01-22	23.90	24.01	23.61	23.77	435349
2020-01-23	23.58	23.60	23.07	23.53	520469
2020-01-24	23.49	23.79	23.05	23.35	453792
2020-01-27	22.75	23.51	22.74	23.34	423993
2020-01-28	23.42	23.69	23.29	23.47	388098
2020-01-29	23.44	23.61	23.29	23.34	268230
2020-01-30	23.15	23.48	22.98	23.35	478176
2020-01-31	23.13	23.34	22.97	23.11	556854
2020-02-03	23.18	23.41	23.18	23.35	469242
2020-02-04	23.70	24.00	23.70	23.77	268581
2020-02-05	24.01	24.42	24.01	24.41	199810
2020-02-06	24.41	24.46	24.03	24.12	300497
2020-02-07	23.95	24.07	23.72	24.04	347977
2020-02-10	23.95	24.00	23.53	23.83	267207
2020-02-11	24.04	24.43	24.04	24.25	134389
2020-02-12	24.38	24.77	24.36	24.77	198805
2020-02-13	24.77	24.94	24.65	24.94	204296
2020-02-14	24.99	24.99	24.78	24.93	302102
2020-02-18	24.86	25.19	24.64	25.06	331329
2020-02-19	25.12	25.55	25.02	25.43	401322
2020-02-20	25.25	25.68	25.19	25.48	275094
2020-02-21	25.40	25.60	25.14	25.47	236086
2020-02-24	24.47	24.52	23.79	23.97	221183
2020-02-25	23.97	24.18	22.54	22.70	324504
2020-02-26	22.90	23.02	22.04	22.09	238851
2020-02-27	21.59	22.69	21.24	21.79	401015
2020-02-28	21.09	21.77	21.01	21.37	412003
2020-03-02	21.49	22.05	20.87	21.94	390445
2020-03-03	22.02	22.45	21.10	21.52	391380
2020-03-04	21.83	22.19	21.32	22.13	174272
2020-03-05	21.48	21.67	20.90	21.00	314953
2020-03-06	20.17	21.09	20.17	20.92	301061
2020-03-09	20.09	20.09	19.09	19.36	477025
2020-03-10	20.00	20.07	18.85	19.91	354467
2020-03-11	19.27	19.93	19.12	19.52	417257
2020-03-12	17.87	19.11	17.21	17.86	717806
2020-03-13	18.81	19.11	17.57	19.11	651535
2020-03-16	18.62	18.62	15.93	16.27	486325
2020-03-17	16.69	19.37	15.99	19.36	622386
2020-03-18	18.10	18.21	14.74	17.47	485426
2020-03-19	16.11	19.62	13.28	18.52	777359
2020-03-20	18.67	18.81	15.47	15.91	1081809
2020-03-23	16.26	16.28	14.42	15.23	828458
2020-03-24	15.68	16.60	15.18	16.32	735651
2020-03-25	16.21	17.22	16.02	16.70	559912
2020-03-26	16.85	17.11	16.41	17.04	733297
2020-03-27	16.33	16.77	15.69	16.13	265865
2020-03-30	16.25	16.83	15.23	16.79	343871
2020-03-31	16.55	16.92	15.91	16.55	553172
2020-04-01	15.79	15.85	15.07	15.34	400918
2020-04-02	15.11	16.20	14.95	15.83	752306
2020-04-03	15.68	16.57	15.51	16.04	852411
2020-04-06	16.63	17.66	16.63	17.65	473310
2020-04-07	18.19	18.27	16.66	16.78	715405
2020-04-08	17.24	17.53	16.74	17.11	933027
2020-04-09	17.50	18.18	16.97	17.22	1459747
2020-04-13	17.03	17.03	15.74	16.38	632796
2020-04-14	16.73	17.01	16.41	16.65	363703
2020-04-15	16.07	16.55	15.40	15.88	446870
2020-04-16	15.88	16.26	15.45	16.00	538256
2020-04-17	16.40	16.78	16.11	16.42	763806
2020-04-20	15.95	16.52	15.44	15.83	274242
2020-04-21	15.35	15.73	15.08	15.08	429208
2020-04-22	15.30	15.59	15.02	15.46	509050
2020-04-23	15.39	16.15	15.30	15.49	644899
2020-04-24	15.56	15.97	15.30	15.87	478622
2020-04-27	15.96	16.72	15.76	16.55	475578
2020-04-28	16.95	17.10	16.45	16.78	447962
2020-04-29	17.37	17.88	17.10	17.64	319755
2020-04-30	17.17	17.35	16.79	17.06	441408
2020-05-01	16.64	16.64	16.01	16.17	252280
2020-05-04	15.87	15.99	15.60	15.85	272258
2020-05-05	16.18	16.32	15.53	15.56	411394
2020-05-06	15.66	15.69	15.29	15.35	627101
2020-05-07	15.70	15.80	15.41	15.52	434603
2020-05-08	15.86	16.24	15.67	16.24	306850
2020-05-11	15.86	16.03	15.38	15.59	1151801
2020-05-12	15.58	15.60	14.41	14.46	932822
2020-05-13	14.21	14.32	13.72	14.15	1054994
2020-05-14	13.72	14.50	13.35	14.50	850101
2020-05-15	14.54	15.10	14.46	14.72	361899
2020-05-18	15.32	15.95	15.22	15.79	507757
2020-05-19	15.58	16.02	15.42	15.72	408644
2020-05-20	16.05	16.63	15.96	16.53	428183
2020-05-21	16.40	17.36	16.40	17.07	424808
2020-05-22	17.21	17.21	16.72	16.96	214478
2020-05-26	17.53	18.34	17.45	18.33	428441
2020-05-27	18.86	19.00	18.38	18.93	488298
2020-05-28	19.22	19.22	18.30	18.41	419585
2020-05-29	18.02	18.33	17.48	17.90	440525
2020-06-01	18.01	18.18	17.71	17.72	341367
2020-06-02	17.80	18.06	17.75	17.89	247599
2020-06-03	18.40	19.07	18.18	18.82	543487
2020-06-04	18.46	19.15	18.46	18.93	384536
2020-06-05	19.88	19.90	19.43	19.56	373279
2020-06-08	19.69	20.14	19.52	19.75	384361
2020-06-09	19.32	19.66	18.88	19.42	431990
2020-06-10	19.22	19.56	18.45	18.48	394915
2020-06-11	17.62	17.86	17.27	17.56	424487
2020-06-12	18.27	18.34	16.83	17.29	239301
2020-06-15	16.60	17.78	16.48	17.61	266950
2020-06-16	18.40	18.59	17.73	18.27	267754
2020-06-17	18.37	18.53	17.77	17.92	334003
2020-06-18	17.61	18.11	17.56	17.92	378382
2020-06-19	18.04	18.14	17.60	17.91	758505
2020-06-22	17.71	18.19	17.43	18.04	361287
2020-06-23	18.33	18.40	18.06	18.21	318396
2020-06-24	17.86	17.90	17.16	17.16	513044
2020-06-25	16.16	16.65	15.11	16.64	1587306
2020-06-26	16.47	16.79	16.34	16.70	722271
2020-06-29	16.97	18.14	16.79	17.77	592076
2020-06-30	17.57	17.79	17.33	17.60	362294
2020-07-01	17.69	17.82	16.80	17.20	518241
2020-07-02	17.75	18.57	17.73	18.05	448710
2020-07-06	18.36	18.53	18.17	18.28	277817
2020-07-07	18.04	18.31	17.63	17.74	242686
2020-07-08	17.64	17.94	17.37	17.72	487234
2020-07-09	17.76	17.80	17.29	17.46	402531
2020-07-10	17.55	17.71	17.41	17.62	284447
2020-07-13	17.84	18.18	17.57	17.77	226667
2020-07-14	17.81	18.30	17.67	18.29	259627
2020-07-15	18.82	19.29	18.60	18.90	386876
2020-07-16	18.76	19.01	18.61	18.95	312575
2020-07-17	18.97	19.24	18.54	18.60	405720
2020-07-20	18.42	18.70	18.00	18.38	233085
2020-07-21	18.57	18.91	18.57	18.81	405660
2020-07-22	18.65	19.10	18.65	19.01	344990
2020-07-23	18.91	19.33	18.91	19.24	294463
2020-07-24	19.21	19.29	19.03	19.24	257220
2020-07-27	19.19	19.67	19.03	19.64	228885
2020-07-28	19.39	19.74	19.25	19.26	322286
2020-07-29	19.34	19.96	19.33	19.86	224719
2020-07-30	19.55	19.63	18.91	19.35	431576
2020-07-31	19.20	19.22	18.34	18.90	206100
2020-08-03	19.16	19.73	18.91	19.70	327570
2020-08-04	19.64	19.95	19.60	19.89	232915
2020-08-05	20.16	20.75	20.16	20.60	236598
2020-08-06	20.50	20.68	20.25	20.43	220217
2020-08-07	20.43	21.09	20.29	21.08	189698
2020-08-10	21.17	21.78	21.17	21.57	265213
2020-08-11	21.88	22.25	21.64	21.72	366385
2020-08-12	21.75	21.95	21.42	21.63	164251
2020-08-13	21.65	21.65	21.14	21.27	142099
2020-08-14	21.12	21.64	21.02	21.40	240750
2020-08-17	21.48	21.48	20.90	20.93	246337
2020-08-18	20.86	20.86	20.40	20.52	226235
2020-08-19	20.67	20.67	20.38	20.48	319548
2020-08-20	20.22	20.38	20.12	20.35	193573
2020-08-21	20.19	20.40	19.95	20.34	311623
2020-08-24	20.54	20.54	20.28	20.41	319751
2020-08-25	20.64	20.68	20.21	20.68	232975
2020-08-26	20.64	20.98	20.51	20.96	261514
2020-08-27	21.13	21.28	20.88	21.10	157914
2020-08-28	21.27	21.37	20.88	21.24	142835
2020-08-31	21.23	21.23	20.80	20.80	207513
2020-09-01	20.67	21.23	20.57	21.22	141808
2020-09-02	21.28	21.62	21.23	21.56	141830
2020-09-03	21.51	21.56	20.64	20.77	161017
2020-09-04	21.08	21.17	20.51	20.93	176989
2020-09-08	20.77	21.24	20.51	20.83	304503
2020-09-09	21.07	21.63	21.07	21.37	243050
2020-09-10	21.39	21.39	20.94	20.96	153284
2020-09-11	21.21	21.35	20.74	20.82	250141
2020-09-14	20.98	21.23	20.73	21.06	230606
2020-09-15	21.18	21.43	20.94	21.15	274547
2020-09-16	21.19	21.79	21.02	21.47	283385
2020-09-17	21.30	22.03	21.19	21.76	284879
2020-09-18	22.10	22.31	21.62	21.67	1307391
2020-09-21	21.10	21.31	19.60	19.72	322293
2020-09-22	19.67	19.88	19.39	19.80	403566
2020-09-23	19.80	20.20	19.18	19.20	261220
2020-09-24	19.26	19.57	19.06	19.19	374752
2020-09-25	19.04	19.36	19.02	19.20	317197
2020-09-28	19.46	19.89	19.46	19.55	272039
2020-09-29	19.61	20.06	19.41	19.98	363006
2020-09-30	17.24	18.93	16.75	18.77	1100792
2020-10-01	18.43	18.76	17.99	18.36	424076
2020-10-02	17.95	18.91	17.95	18.89	473222
2020-10-05	19.04	19.22	18.80	19.17	328878
2020-10-06	19.21	19.95	19.10	19.36	457447
2020-10-07	19.57	20.17	19.46	19.90	331520
2020-10-08	20.15	20.19	19.70	19.89	540122
2020-10-09	20.11	20.19	19.66	19.67	261324
2020-10-12	19.58	19.98	19.58	19.85	157340
2020-10-13	19.65	19.80	19.42	19.46	250844
2020-10-14	19.40	19.61	19.17	19.20	190480
2020-10-15	18.96	19.50	18.83	19.46	166294
2020-10-16	19.49	19.95	19.48	19.69	122499
2020-10-19	19.84	19.93	19.58	19.64	193692
2020-10-20	19.84	19.98	19.47	19.49	170236
2020-10-21	19.48	19.62	19.17	19.37	142046
2020-10-22	19.55	19.76	19.40	19.69	175386
2020-10-23	19.88	19.95	19.60	19.74	130596
2020-10-26	19.42	19.42	18.91	19.24	158766
2020-10-27	19.16	19.16	18.77	18.81	163898
2020-10-28	18.36	18.50	17.87	17.92	184195
2020-10-29	17.80	17.95	17.53	17.87	324002
2020-10-30	17.80	18.04	17.58	17.83	230940
2020-11-02	18.17	18.35	18.03	18.09	283920
2020-11-03	18.47	19.09	18.34	19.02	205170
2020-11-04	18.56	18.88	17.73	17.86	220773
2020-11-05	17.95	18.89	17.95	18.63	173297
2020-11-06	18.75	18.82	18.39	18.55	138714
2020-11-09	20.20	21.06	19.69	19.85	371609
2020-11-10	20.21	20.81	19.90	20.63	297774
2020-11-11	20.77	21.00	20.31	20.85	258321
2020-11-12	20.55	20.67	19.63	19.87	371291
2020-11-13	20.18	20.47	19.94	20.23	457660
2020-11-16	20.90	21.50	20.67	21.44	306943
2020-11-17	21.16	21.26	20.63	21.06	319911
2020-11-18	21.24	21.57	21.02	21.02	202729
2020-11-19	20.95	21.01	20.55	20.69	457945
2020-11-20	20.41	20.73	20.20	20.63	993712
2020-11-23	20.63	21.46	20.46	21.33	250495
2020-11-24	21.76	23.13	21.70	23.11	463774
2020-11-25	22.86	22.98	21.81	22.39	427078
2020-11-27	22.36	22.40	21.96	22.33	101449
2020-11-30	22.34	22.45	21.76	22.39	394209
2020-12-01	22.75	22.75	21.90	22.06	339939
2020-12-02	22.03	22.20	21.81	22.06	167543
2020-12-03	22.09	22.52	21.99	22.33	251538
2020-12-04	22.60	23.45	22.49	23.38	182975
2020-12-07	23.26	23.65	23.05	23.45	220154
2020-12-08	23.20	23.93	23.20	23.90	340027
2020-12-09	24.02	24.55	23.95	24.26	261792
2020-12-10	23.95	24.35	23.91	24.18	273356
2020-12-11	23.92	24.64	23.92	24.63	388590
2020-12-14	25.03	25.03	24.15	24.16	262926
2020-12-15	24.09	24.28	23.31	23.66	466111
2020-12-16	23.76	23.76	22.75	22.82	250037
2020-12-17	22.90	22.91	22.28	22.49	306226
2020-12-18	22.67	23.39	22.51	22.81	816116
2020-12-21	22.15	22.81	21.46	22.12	436730
2020-12-22	22.19	22.43	21.76	21.80	242076
2020-12-23	21.72	21.84	20.85	21.61	415729
2020-12-24	21.76	21.90	21.48	21.88	113169
2020-12-28	22.15	22.68	22.12	22.40	335617
2020-12-29	22.59	22.59	21.90	22.21	300495
2020-12-30	22.34	22.90	22.34	22.50	174626
2020-12-31	22.53	22.74	22.27	22.61	151447
2021-01-04	22.72	22.91	21.85	22.22	369245
2021-01-05	22.13	22.87	22.13	22.42	274930
2021-01-06	22.79	24.08	22.79	23.92	502186
2021-01-07	24.08	24.59	23.67	24.55	266818
2021-01-08	24.71	24.80	23.62	23.92	228324
2021-01-11	23.57	23.91	23.29	23.34	307426
2021-01-12	23.34	23.84	23.20	23.78	453323
2021-01-13	23.86	23.86	22.95	22.98	222702
2021-01-14	23.14	23.31	22.86	23.01	304983
2021-01-15	22.67	22.72	22.04	22.56	208886
2021-01-19	22.83	22.94	22.25	22.32	188159
2021-01-20	22.22	22.34	21.92	22.24	241481
2021-01-21	22.29	22.34	21.66	22.02	215928
2021-01-22	21.68	22.16	21.56	22.08	310176
2021-01-25	21.86	21.92	21.32	21.53	150612
2021-01-26	21.71	21.92	21.41	21.75	279430
2021-01-27	21.32	22.01	20.88	21.67	310493
2021-01-28	22.00	22.00	21.03	21.07	303899
2021-01-29	21.05	21.33	20.24	20.27	235705
2021-02-01	20.38	20.72	20.06	20.63	244792
2021-02-02	20.93	21.06	20.62	20.80	202101
2021-02-03	20.62	20.63	20.29	20.50	231762
2021-02-04	20.54	21.02	20.50	20.85	245118
2021-02-05	21.20	21.20	20.78	21.00	137561
2021-02-08	21.23	21.43	21.12	21.43	205912
2021-02-09	21.56	21.63	21.03	21.52	271976
2021-02-10	21.75	21.76	21.30	21.58	224174
2021-02-11	21.70	21.83	21.40	21.81	277511
2021-02-12	21.74	22.02	21.60	21.98	241123
2021-02-16	22.00	22.71	21.93	22.47	288160
2021-02-17	22.21	22.84	22.21	22.71	229178
2021-02-18	22.64	22.87	22.39	22.66	309457
2021-02-19	22.79	23.46	22.77	23.46	822579
2021-02-22	23.43	24.96	23.37	24.88	340685
2021-02-23	24.85	25.41	24.15	25.11	282825
2021-02-24	25.32	25.96	25.20	25.81	260012
2021-02-25	25.66	25.92	25.14	25.27	234642
2021-02-26	25.31	25.43	24.56	24.70	353041
2021-03-01	25.12	25.51	24.90	25.21	246702
2021-03-02	25.24	25.37	24.97	25.16	263289
2021-03-03	25.27	25.73	25.20	25.24	149599
2021-03-04	25.28	25.49	24.08	24.23	427510
2021-03-05	24.66	24.71	23.63	24.59	342597
2021-03-08	24.85	25.69	24.68	25.51	206566
2021-03-09	25.65	25.87	25.22	25.28	215986
2021-03-10	25.35	26.68	25.21	26.59	218932
2021-03-11	26.60	26.86	26.29	26.60	182812
2021-03-12	26.84	27.31	26.73	27.23	184633
2021-03-15	26.97	26.97	26.19	26.74	263752
2021-03-16	26.54	26.89	26.26	26.73	285925
2021-03-17	26.85	27.12	26.21	27.01	215216
2021-03-18	27.07	28.05	26.78	26.94	369375
2021-03-19	27.10	27.40	26.57	26.61	1193697
2021-03-22	26.42	26.43	25.31	25.63	243113
2021-03-23	25.23	25.56	24.96	25.24	325404
2021-03-24	25.19	25.55	23.34	23.55	412326
2021-03-25	23.78	25.46	23.74	25.07	404679
2021-03-26	25.44	26.30	25.19	26.26	328778
2021-03-29	25.98	26.75	25.91	26.11	361078
2021-03-30	26.02	26.45	26.02	26.26	278107
2021-03-31	26.27	26.43	25.75	26.12	403764
2021-04-01	26.14	26.39	25.74	26.31	253090
2021-04-05	26.71	26.81	26.31	26.56	254587
2021-04-06	26.65	27.00	26.33	26.48	146052
2021-04-07	26.47	26.47	25.60	25.71	242497
2021-04-08	25.75	25.75	25.35	25.70	178030
2021-04-09	25.86	26.41	25.57	26.39	170729
2021-04-12	26.30	26.66	26.30	26.54	88090
2021-04-13	26.61	26.61	25.74	25.90	154246
2021-04-14	25.87	26.59	25.77	26.33	158146
2021-04-15	26.40	26.62	25.73	26.56	126070
2021-04-16	26.95	26.95	26.36	26.48	107663
2021-04-19	26.31	26.51	26.00	26.48	115443
2021-04-20	26.45	26.46	25.85	26.07	305501
2021-04-21	26.17	26.82	26.17	26.69	115682
2021-04-22	26.85	26.85	26.29	26.36	80279
2021-04-23	26.58	27.25	26.32	26.90	210699
2021-04-26	27.01	27.38	26.73	26.82	157835
2021-04-27	26.81	26.92	26.64	26.84	191251
2021-04-28	26.88	26.91	26.32	26.61	246696
2021-04-29	26.79	26.97	26.51	26.73	118496
2021-04-30	26.32	26.72	26.32	26.60	229691
2021-05-03	26.91	27.80	26.84	27.61	378832
2021-05-04	27.46	27.85	27.30	27.77	313022
2021-05-05	27.91	28.20	27.74	28.04	99275
2021-05-06	28.17	28.70	28.07	28.70	188994
2021-05-07	28.40	28.84	28.29	28.36	269221
2021-05-10	28.25	28.74	27.82	27.83	195809
2021-05-11	27.46	27.89	27.19	27.63	100480
2021-05-12	27.44	27.88	26.38	26.52	122080
2021-05-13	26.68	27.90	26.68	27.63	163034
2021-05-14	27.84	27.89	27.39	27.83	119777
2021-05-17	27.76	27.92	27.50	27.81	91111
2021-05-18	27.87	27.87	27.38	27.50	166837
2021-05-19	27.11	27.11	26.67	26.95	124862
2021-05-20	26.90	26.94	26.56	26.88	133306
2021-05-21	27.29	27.60	27.09	27.45	202468
2021-05-24	27.72	27.72	27.09	27.38	105566
2021-05-25	27.34	27.88	26.64	26.71	163900
2021-05-26	26.92	27.16	26.46	27.15	187727
2021-05-27	27.53	27.68	27.37	27.39	191990
2021-05-28	27.63	27.63	27.08	27.40	169021
2021-06-01	27.73	28.18	27.34	27.84	217829
2021-06-02	27.94	27.94	27.22	27.41	135399
2021-06-03	27.27	27.44	26.87	27.39	107645
2021-06-04	27.57	27.71	27.18	27.27	117203
2021-06-07	27.31	27.31	26.99	27.15	249211
2021-06-08	25.72	26.37	25.38	26.26	164885
2021-06-09	26.25	26.41	26.03	26.17	258016
2021-06-10	26.16	26.31	26.00	26.06	185804
2021-06-11	26.26	26.40	26.18	26.36	87524
2021-06-14	26.33	26.44	26.17	26.25	167518
2021-06-15	26.39	26.46	26.05	26.44	180081
2021-06-16	26.37	26.52	26.12	26.34	143573
2021-06-17	26.38	26.38	25.25	25.28	136474
2021-06-18	24.87	24.96	24.30	24.39	310036
2021-06-21	24.75	25.34	24.60	25.26	138991
2021-06-22	25.13	25.31	24.82	25.28	136246
2021-06-23	25.15	25.60	25.07	25.21	164766
2021-06-24	25.15	25.64	24.92	25.62	179364
2021-06-25	25.76	26.01	25.40	25.41	1818172
2021-06-28	25.41	25.41	24.91	25.07	257376
2021-06-29	28.18	28.26	26.15	26.99	381489
2021-06-30	27.14	27.58	26.62	26.62	252025
2021-07-01	26.68	27.01	26.47	26.78	242968
2021-07-02	26.91	27.52	26.71	27.33	246796
2021-07-06	27.23	27.23	26.61	26.75	242568
2021-07-07	26.51	27.08	26.46	26.85	226324
2021-07-08	25.93	26.77	25.93	26.35	190440
2021-07-09	26.86	27.28	26.86	27.14	144537
2021-07-12	26.85	27.28	26.85	27.25	118249
2021-07-13	26.96	27.34	26.43	26.44	170421
2021-07-14	26.63	26.71	26.00	26.03	127702
2021-07-15	25.89	26.25	25.74	26.12	104968
2021-07-16	26.45	26.45	25.48	25.53	138502
2021-07-19	24.93	25.89	24.93	25.28	162086
2021-07-20	25.38	26.53	25.31	26.02	264711
2021-07-21	26.38	26.64	26.02	26.10	176341
2021-07-22	25.89	26.08	25.32	25.49	200932
2021-07-23	25.56	25.81	25.51	25.54	207129
2021-07-26	25.72	26.15	25.62	25.75	169020
2021-07-27	25.47	25.80	25.32	25.50	187422
2021-07-28	25.71	25.92	25.34	25.59	178860
2021-07-29	25.72	25.99	25.67	25.85	130923
2021-07-30	25.72	26.10	25.61	25.67	169280
2021-08-02	25.68	26.15	25.06	25.14	117175
2021-08-03	25.19	25.99	24.94	25.75	353750
2021-08-04	25.40	25.73	24.73	24.75	121270
2021-08-05	25.00	25.46	24.85	25.09	132415
2021-08-06	25.30	25.85	25.29	25.56	239729
2021-08-09	25.35	25.43	24.91	24.99	171493
2021-08-10	24.89	25.38	24.70	25.34	250074
2021-08-11	25.50	25.50	25.20	25.41	135386
2021-08-12	25.35	25.40	24.80	24.88	115925
2021-08-13	24.82	25.15	24.48	25.00	153912
2021-08-16	24.78	25.20	24.72	25.04	114349
2021-08-17	24.72	24.87	24.23	24.82	110038
2021-08-18	24.83	25.08	24.44	24.47	155529
2021-08-19	24.30	24.35	23.90	24.28	129043
2021-08-20	24.18	24.80	24.07	24.62	124675
2021-08-23	24.77	24.97	24.63	24.81	90606
2021-08-24	24.81	25.08	24.81	24.91	80701
2021-08-25	24.87	25.19	24.87	24.97	141109
2021-08-26	24.88	24.97	24.45	24.48	111584
2021-08-27	24.45	25.19	24.45	25.04	270710
2021-08-30	25.25	25.27	24.98	25.18	151888
2021-08-31	25.07	25.33	24.93	25.16	232536
2021-09-01	25.16	25.18	24.18	24.46	160964
2021-09-02	24.70	25.12	24.23	24.89	235631
2021-09-03	24.75	25.02	24.47	24.52	205679
2021-09-07	24.42	24.65	24.17	24.65	220080
2021-09-08	24.45	25.04	24.34	24.62	145210
2021-09-09	24.52	24.70	24.27	24.27	186619
2021-09-10	24.46	24.53	24.04	24.11	145646
2021-09-13	24.28	24.62	24.09	24.48	140600
2021-09-14	24.52	24.52	23.83	23.89	172224
2021-09-15	23.79	24.17	23.77	24.00	165833
2021-09-16	23.96	23.99	23.17	23.54	154510
2021-09-17	23.53	23.75	22.90	23.23	711936
2021-09-20	22.69	22.88	22.29	22.79	165501
2021-09-21	22.95	22.95	22.25	22.49	129939
2021-09-22	22.66	23.07	22.62	22.75	125706
2021-09-23	22.78	23.46	22.69	23.28	136139
2021-09-24	23.06	23.42	23.01	23.07	148224
2021-09-27	23.18	23.84	23.18	23.53	194397
2021-09-28	23.47	23.50	23.02	23.13	155165
2021-09-29	21.00	22.05	20.75	21.64	471972
2021-09-30	21.07	21.73	20.70	20.73	532706
2021-10-01	20.71	21.76	20.65	21.46	389735
2021-10-04	21.49	21.74	21.28	21.59	220613
2021-10-05	21.72	21.89	21.38	21.63	293524
2021-10-06	21.36	21.63	20.83	21.37	313384
2021-10-07	21.37	21.65	21.23	21.24	248149
2021-10-08	21.15	21.16	20.59	20.60	191667
2021-10-11	20.64	21.00	20.43	20.44	166973
2021-10-12	20.42	20.52	20.23	20.30	147146
2021-10-13	20.26	20.35	19.94	20.01	190100
2021-10-14	20.27	20.31	20.07	20.21	168188
2021-10-15	20.57	20.60	19.90	19.90	222741
2021-10-18	19.87	19.87	19.61	19.67	157799
2021-10-19	19.76	19.94	19.61	19.91	133508
2021-10-20	19.86	20.32	19.80	20.29	130984
2021-10-21	20.19	20.57	20.05	20.51	180130
2021-10-22	20.53	20.67	20.35	20.52	206164
2021-10-25	20.49	20.72	20.35	20.49	134875
2021-10-26	20.46	20.57	20.08	20.08	156921
2021-10-27	20.26	20.55	20.13	20.40	230897
2021-10-28	20.44	21.31	20.42	21.25	379985
2021-10-29	21.44	21.56	20.78	20.89	254442
2021-11-01	20.84	21.71	20.84	21.44	183749
2021-11-02	21.95	22.19	21.56	21.59	210368
2021-11-03	21.41	22.02	21.36	21.81	144923
2021-11-04	21.92	22.06	21.65	21.72	140853
2021-11-05	21.99	22.78	21.99	22.72	210319
2021-11-08	22.95	23.00	22.65	22.89	182057
2021-11-09	22.86	23.07	22.59	22.92	112910
2021-11-10	22.91	23.26	22.80	23.23	156029
2021-11-11	23.30	23.66	23.08	23.43	156047
2021-11-12	23.43	23.55	23.02	23.03	112566
2021-11-15	23.22	23.29	22.89	22.96	158281
2021-11-16	22.96	23.13	22.66	22.87	135543
2021-11-17	22.74	23.18	22.51	23.00	257465
2021-11-18	22.93	22.98	22.54	22.75	155266
2021-11-19	22.54	22.90	22.40	22.80	167546
2021-11-22	22.77	23.45	22.73	22.92	123668
2021-11-23	22.88	23.01	22.74	22.78	148098
2021-11-24	22.56	22.60	22.33	22.46	89938
2021-11-26	21.79	21.91	21.00	21.49	158695
2021-11-29	21.70	21.74	21.30	21.60	229977
2021-11-30	21.41	21.57	20.84	21.11	252515
2021-12-01	21.66	22.18	21.10	21.11	231517
2021-12-02	21.24	21.65	21.23	21.52	216290
2021-12-03	21.73	22.18	21.32	21.56	127515
2021-12-06	21.90	22.63	21.75	22.48	174630
2021-12-07	22.77	22.83	22.31	22.40	109272
2021-12-08	22.56	22.71	22.42	22.65	94020
2021-12-09	22.39	22.51	22.00	22.04	159607
2021-12-10	22.28	22.28	22.03	22.23	139803
2021-12-13	22.05	22.41	21.86	22.30	289624
2021-12-14	22.22	22.54	22.06	22.07	295414
2021-12-15	22.10	22.83	21.62	22.80	485434
2021-12-16	22.94	23.01	22.15	22.29	212055
2021-12-17	22.24	22.47	21.93	21.97	788248
2021-12-20	21.70	21.95	21.18	21.87	355632
2021-12-21	21.52	21.70	19.43	19.86	525546
2021-12-22	19.57	19.80	18.69	19.53	349704
2021-12-23	19.52	20.28	19.52	20.01	176105
2021-12-27	19.94	20.24	19.77	20.23	156904
2021-12-28	20.20	20.60	20.13	20.53	175299
2021-12-29	20.54	20.65	20.30	20.58	130279
2021-12-30	20.75	20.85	20.30	20.34	135591
2021-12-31	20.36	20.41	20.11	20.28	127430
2022-01-03	20.46	20.89	20.46	20.72	187383
2022-01-04	20.72	21.26	20.72	20.92	184309
2022-01-05	19.82	20.65	19.81	20.02	210369
2022-01-06	20.18	20.46	20.00	20.07	186484
2022-01-07	20.21	20.67	20.14	20.39	197567
2022-01-10	20.13	20.35	19.95	20.06	194017
2022-01-11	20.05	20.33	19.84	20.29	148724
2022-01-12	20.40	20.47	20.08	20.09	160225
2022-01-13	20.21	20.47	20.20	20.25	104984
2022-01-14	20.06	20.19	19.96	20.16	132083
2022-01-18	19.98	20.10	19.74	19.79	225232
2022-01-19	19.68	19.81	19.05	19.08	155403
2022-01-20	19.17	19.24	18.26	18.30	153823
2022-01-21	18.36	18.90	18.19	18.30	211865
2022-01-24	18.00	19.07	17.96	19.05	296512
2022-01-25	18.80	18.83	18.04	18.55	181854
2022-01-26	18.73	18.80	17.77	17.93	157412
2022-01-27	17.84	18.28	17.21	17.39	194403
2022-01-28	17.52	17.52	16.91	17.43	201849
2022-01-31	17.19	17.87	17.19	17.85	245527
2022-02-01	17.51	18.01	17.51	17.80	193211
2022-02-02	17.80	17.88	17.34	17.64	199197
2022-02-03	17.56	17.79	17.35	17.36	163703
2022-02-04	17.22	17.52	17.08	17.33	188412
2022-02-07	17.29	17.56	17.26	17.39	179153
2022-02-08	17.49	17.78	17.40	17.75	127575
2022-02-09	17.82	18.01	17.64	18.00	187223
2022-02-10	17.65	17.94	17.25	17.27	224144
2022-02-11	17.42	17.46	16.79	17.02	177400
2022-02-14	17.13	17.36	16.91	17.04	211235
2022-02-15	17.29	17.80	17.29	17.53	173295
2022-02-16	17.45	17.66	17.34	17.59	129537
2022-02-17	17.38	17.41	17.16	17.25	100303
2022-02-18	17.11	17.60	16.88	17.31	169397
2022-02-22	17.11	17.30	16.83	16.96	164820
2022-02-23	17.14	17.18	16.61	16.66	104720
2022-02-24	16.40	16.93	16.25	16.85	148503
2022-02-25	16.98	17.27	16.82	17.11	112625
2022-02-28	16.99	17.29	16.99	17.25	224689
2022-03-01	17.13	17.37	16.72	16.95	238748
2022-03-02	17.11	17.59	16.90	17.57	193221
2022-03-03	17.62	17.85	17.56	17.85	149713
2022-03-04	17.59	18.16	17.53	18.15	163383
2022-03-07	18.17	18.78	18.13	18.45	284500
2022-03-08	18.62	19.04	18.37	18.85	232379
2022-03-09	19.21	19.52	18.87	19.39	220562
2022-03-10	19.08	19.46	18.97	19.39	227758
2022-03-11	19.51	19.91	19.17	19.40	233035
2022-03-14	19.56	19.58	19.03	19.31	306267
2022-03-15	19.46	19.67	19.37	19.61	233233
2022-03-16	19.71	19.85	19.18	19.52	226794
2022-03-17	19.43	19.82	19.38	19.80	133264
2022-03-18	19.84	20.12	19.63	20.08	362873
2022-03-21	19.93	20.28	19.64	20.00	339314
2022-03-22	20.14	20.35	19.98	20.14	344822
2022-03-23	21.71	22.39	20.41	21.09	642312
2022-03-24	21.09	21.58	20.84	21.41	319317
2022-03-25	21.52	22.00	21.48	21.94	352057
2022-03-28	21.70	22.07	21.51	21.86	371503
2022-03-29	21.98	22.60	21.96	22.53	316117
2022-03-30	22.50	22.64	21.61	21.62	815386
2022-03-31	21.47	22.08	21.47	21.89	320668
2022-04-01	22.00	22.13	21.23	21.43	387577
2022-04-04	21.43	21.70	21.19	21.52	239049
2022-04-05	21.50	21.59	20.87	20.90	256806
2022-04-06	20.73	20.95	20.60	20.79	373973
2022-04-07	20.79	21.20	20.66	21.07	275749
2022-04-08	20.97	21.20	20.18	20.29	445602
2022-04-11	20.33	20.93	20.33	20.64	292741
2022-04-12	20.77	21.19	20.56	20.63	389668
2022-04-13	20.60	20.93	20.48	20.67	314852
2022-04-14	20.75	20.98	20.28	20.30	192205
2022-04-18	20.30	20.70	20.30	20.48	344622
2022-04-19	20.57	21.05	20.57	20.94	314540
2022-04-20	20.99	21.55	20.99	21.32	310432
2022-04-21	21.48	21.71	21.07	21.14	285864
2022-04-22	21.08	21.16	20.67	20.70	284566
2022-04-25	20.65	20.68	20.04	20.67	365292
2022-04-26	20.47	20.60	20.06	20.10	362271
2022-04-27	20.10	20.52	20.05	20.20	326691
2022-04-28	20.24	20.79	20.16	20.47	226253
2022-04-29	20.37	20.76	19.98	20.08	205710
2022-05-02	20.06	20.58	20.00	20.29	271779
2022-05-03	20.31	20.69	20.10	20.48	189110
2022-05-04	20.62	21.61	20.60	21.52	176508
2022-05-05	21.20	21.27	20.43	20.67	257294
2022-05-06	20.60	20.60	19.99	20.15	317948
2022-05-09	19.88	20.55	19.88	20.10	316357
2022-05-10	20.30	20.37	19.62	20.01	295240
2022-05-11	20.14	20.45	19.67	19.89	297052
2022-05-12	19.87	20.36	19.79	20.25	327447
2022-05-13	20.35	20.59	20.09	20.18	190162
2022-05-16	20.05	20.46	19.92	20.15	237293
2022-05-17	20.40	21.16	20.26	21.10	234862
2022-05-18	20.74	21.21	20.64	20.71	312781
2022-05-19	20.44	20.82	20.24	20.52	233875
2022-05-20	20.66	20.75	19.92	20.16	209508
2022-05-23	20.43	20.65	19.92	20.01	396613
2022-05-24	20.01	20.30	19.65	20.24	271148
2022-05-25	20.10	20.45	19.90	20.02	417731
2022-05-26	20.25	20.51	20.11	20.20	461599
2022-05-27	20.40	20.58	20.17	20.32	922591
2022-05-31	20.10	20.14	19.36	19.52	438502
2022-06-01	19.51	19.54	18.88	19.04	516490
2022-06-02	19.23	20.09	19.23	20.03	460768
2022-06-03	19.83	20.15	19.67	20.09	282178
2022-06-06	20.39	20.74	20.10	20.64	276814
2022-06-07	20.52	21.03	20.42	20.99	244636
2022-06-08	20.99	21.15	20.70	20.83	173651
2022-06-09	20.69	20.97	20.46	20.52	157485
2022-06-10	20.26	20.31	19.97	19.99	197181
2022-06-13	19.56	19.70	19.25	19.40	262430
2022-06-14	19.38	19.63	19.22	19.45	214038
2022-06-15	19.61	19.65	18.93	19.25	189017
2022-06-16	18.87	18.87	18.02	18.12	252187
2022-06-17	18.14	18.18	17.76	17.96	354547
2022-06-21	18.32	18.32	17.89	17.98	203082
2022-06-22	18.14	19.26	18.05	18.90	537078
2022-06-23	18.99	19.30	18.62	19.08	243740
2022-06-24	19.09	19.71	19.09	19.42	594261
2022-06-27	19.57	20.00	19.51	19.77	195884
2022-06-28	18.82	18.82	17.56	18.50	843175
2022-06-29	18.46	18.66	17.87	18.66	557020
2022-06-30	18.29	19.28	18.29	19.02	634405
2022-07-01	18.99	19.19	18.51	18.60	423611
2022-07-05	18.60	19.00	18.38	18.97	728909
2022-07-06	19.05	19.27	18.84	19.19	268543
2022-07-07	19.25	19.87	19.25	19.38	268755
2022-07-08	19.38	19.58	19.09	19.17	417499
2022-07-11	19.07	19.25	18.78	18.84	322583
2022-07-12	18.77	19.41	18.66	18.79	304901
2022-07-13	18.53	18.86	18.44	18.46	301170
2022-07-14	18.11	18.37	18.04	18.26	701105
2022-07-15	18.59	18.59	18.26	18.41	384389
2022-07-18	18.61	19.12	18.61	18.77	370130
2022-07-19	19.00	19.64	19.00	19.61	511924
2022-07-20	19.69	19.91	19.59	19.73	399462
2022-07-21	19.62	19.78	19.39	19.77	168358
2022-07-22	19.82	19.83	19.31	19.48	183829
2022-07-25	19.57	19.78	19.42	19.68	320838
2022-07-26	19.64	19.70	19.34	19.55	164708
2022-07-27	19.57	20.24	19.57	20.13	166010
2022-07-28	20.16	20.43	19.97	20.25	374065
2022-07-29	20.29	20.44	20.11	20.30	228906
2022-08-01	20.19	20.54	20.01	20.38	389034
2022-08-02	20.42	20.53	20.14	20.33	240490
2022-08-03	20.33	20.53	20.07	20.45	219931
2022-08-04	20.39	20.75	20.32	20.66	121590
2022-08-05	20.42	20.73	20.22	20.72	107899
2022-08-08	20.68	20.96	20.61	20.74	150695
2022-08-09	20.68	20.73	20.41	20.57	220685
2022-08-10	20.96	21.37	20.85	21.28	194384
2022-08-11	21.52	21.93	21.40	21.67	159960
2022-08-12	21.67	22.12	21.67	22.07	153136
2022-08-15	21.86	22.17	21.81	22.07	160762
2022-08-16	22.13	22.48	22.08	22.44	175482
2022-08-17	22.25	22.40	22.06	22.11	175780
2022-08-18	22.05	22.27	21.91	22.19	128577
2022-08-19	22.01	22.01	21.63	21.76	158486
2022-08-22	21.53	21.53	21.03	21.06	143601
2022-08-23	21.14	21.25	20.94	21.05	119515
2022-08-24	20.96	21.27	20.85	21.11	118704
2022-08-25	21.07	21.47	21.07	21.43	126213
2022-08-26	21.42	21.42	20.45	20.53	178473
2022-08-29	20.31	20.44	20.14	20.17	125336
2022-08-30	20.11	20.18	19.49	19.75	173733
2022-08-31	19.82	19.85	19.38	19.40	267854
2022-09-01	19.25	19.34	18.97	19.22	242495
2022-09-02	19.46	19.46	18.59	18.73	293345
2022-09-06	18.72	18.80	18.42	18.71	233620
2022-09-07	18.77	19.08	18.53	19.05	183549
2022-09-08	18.93	19.34	18.73	19.21	172248
2022-09-09	19.32	19.55	19.31	19.40	231643
2022-09-12	19.49	19.61	19.23	19.31	1078058
2022-09-13	18.87	19.02	18.27	18.46	544525
2022-09-14	18.45	18.45	17.76	18.05	548973
2022-09-15	18.00	18.05	17.41	17.70	754021
2022-09-16	17.55	17.65	16.82	17.37	1536090
2022-09-19	17.37	17.93	17.32	17.60	1300648
2022-09-20	17.49	17.55	17.06	17.30	871045
2022-09-21	17.51	17.60	16.92	16.97	578992
2022-09-22	16.96	16.96	16.72	16.81	267932
2022-09-23	16.63	16.69	16.09	16.36	285846
2022-09-26	16.30	16.57	16.25	16.37	351779
2022-09-27	16.50	16.57	16.14	16.31	264473
2022-09-28	16.46	16.96	16.37	16.79	311291
2022-09-29	17.14	18.41	17.01	17.97	1750733
2022-09-30	18.06	18.32	17.77	17.83	1827497
2022-10-03	18.07	18.50	17.80	18.06	2973412
2022-10-04	18.41	19.90	18.38	19.82	1386142
2022-10-05	19.62	20.97	19.58	20.69	841139
2022-10-06	20.61	21.05	20.61	20.77	503532
2022-10-07	20.50	20.58	19.87	20.15	505454
2022-10-10	20.20	20.39	20.06	20.30	295629
2022-10-11	20.26	20.85	20.24	20.78	714007
2022-10-12	20.81	20.94	20.56	20.84	476849
2022-10-13	20.36	21.59	20.07	21.43	627002
2022-10-14	21.61	21.69	21.33	21.52	386968
2022-10-17	21.91	22.23	21.61	21.98	372311
2022-10-18	22.41	23.14	22.31	22.60	676936
2022-10-19	22.66	23.58	22.66	23.58	461371
2022-10-20	23.57	23.64	22.98	23.24	441044
2022-10-21	23.37	24.32	23.37	24.19	479204
2022-10-24	24.28	24.77	24.15	24.70	502906
2022-10-25	24.69	25.60	24.69	25.58	613668
2022-10-26	25.75	26.15	25.37	25.69	739976
2022-10-27	25.82	26.00	24.81	24.96	563222
2022-10-28	25.24	25.59	25.06	25.18	514472
2022-10-31	25.44	25.51	25.16	25.41	446862
2022-11-01	25.65	25.88	25.48	25.62	449037
2022-11-02	25.58	26.13	25.31	25.45	401946
2022-11-03	25.27	26.28	25.14	25.99	450198
2022-11-04	26.19	26.55	25.92	26.53	330893
2022-11-07	26.53	26.72	26.04	26.07	309060
2022-11-08	26.41	26.72	26.00	26.51	242335
2022-11-09	26.20	26.62	26.10	26.31	244522
2022-11-10	27.00	27.37	26.79	26.95	372821
2022-11-11	26.69	27.13	26.04	26.11	314507
2022-11-14	25.97	26.24	25.66	25.69	496012
2022-11-15	25.91	26.02	25.22	25.24	628144
2022-11-16	25.40	25.51	24.84	25.01	387386
2022-11-17	24.71	25.10	24.50	25.06	231800
2022-11-18	25.37	25.37	24.71	24.87	309869
2022-11-21	24.86	25.01	24.65	24.86	249762
2022-11-22	24.91	25.01	24.70	24.97	328851
2022-11-23	25.10	25.13	24.58	24.76	179652
2022-11-25	24.89	24.97	24.72	24.76	106869
2022-11-28	24.53	24.78	24.23	24.35	213096
2022-11-29	24.30	24.45	24.11	24.14	192325
2022-11-30	24.22	25.13	23.94	25.04	385875
2022-12-01	25.26	25.38	24.85	24.97	239423
2022-12-02	24.73	25.24	24.69	25.12	221193
2022-12-05	24.90	24.90	24.25	24.45	231791
2022-12-06	24.48	24.56	24.10	24.33	176755
2022-12-07	24.23	24.24	23.54	23.60	325245
2022-12-08	23.61	23.70	23.28	23.41	239491
2022-12-09	23.37	23.54	23.04	23.23	243377
2022-12-12	23.34	23.87	23.09	23.77	324064
2022-12-13	24.43	24.61	23.67	23.73	359528
2022-12-14	23.64	24.24	23.54	23.73	345262
2022-12-15	23.50	23.64	23.33	23.51	382009
2022-12-16	23.16	23.39	23.01	23.26	1290144
2022-12-19	23.32	24.37	23.32	23.80	444673
2022-12-20	23.76	24.28	23.69	23.95	272489
2022-12-21	25.35	25.50	24.05	25.09	689442
2022-12-22	25.00	25.43	24.82	25.26	438263
2022-12-23	25.07	25.39	24.84	25.28	257863
2022-12-27	25.40	25.75	25.24	25.74	263635
2022-12-28	25.78	25.81	25.18	25.18	213715
2022-12-29	25.40	25.65	25.05	25.62	240176
2022-12-30	25.48	25.64	25.30	25.45	184293
2023-01-03	25.62	25.76	25.00	25.33	236389
2023-01-04	25.51	25.82	25.33	25.50	301638
2023-01-05	25.56	25.67	25.18	25.33	245838
2023-01-06	25.63	26.08	25.41	25.43	248046
2023-01-09	25.55	25.77	24.98	25.09	206488
2023-01-10	25.05	25.25	24.83	25.22	245399
2023-01-11	25.27	25.63	25.27	25.57	171727
2023-01-12	25.77	25.82	25.34	25.43	282226
2023-01-13	25.47	25.47	25.11	25.40	180204
2023-01-17	25.40	25.44	25.09	25.10	169930
2023-01-18	25.09	25.31	24.58	24.65	200952
2023-01-19	24.70	24.70	24.31	24.38	223301
2023-01-20	24.50	24.61	24.05	24.13	363125
2023-01-23	24.08	24.47	24.00	24.13	186748
2023-01-24	24.05	24.80	23.92	24.78	229225
2023-01-25	24.71	25.12	24.60	25.12	282270
2023-01-26	25.19	25.55	25.06	25.35	186018
2023-01-27	25.32	26.00	25.32	25.86	165885
2023-01-30	25.69	26.17	25.64	25.73	167189
2023-01-31	25.77	26.55	25.74	26.54	396745
2023-02-01	26.54	27.16	26.42	26.88	293569
2023-02-02	26.88	27.42	26.87	27.40	203831
2023-02-03	27.40	27.83	27.36	27.60	301595
2023-02-06	27.43	27.52	27.00	27.48	299037
2023-02-07	27.24	27.38	26.83	27.14	360439
2023-02-08	26.92	27.16	26.74	27.01	282966
2023-02-09	27.17	27.28	26.50	26.56	221766
2023-02-10	26.41	27.05	26.41	26.77	321238
2023-02-13	26.78	27.12	26.53	26.94	177343
2023-02-14	26.82	26.82	26.28	26.39	383657
2023-02-15	26.13	26.57	25.87	26.32	560248
2023-02-16	25.99	26.88	25.99	26.57	227816
2023-02-17	26.69	27.28	26.56	27.02	235566
2023-02-21	26.84	26.98	26.39	26.52	284966
2023-02-22	26.57	27.13	26.57	26.83	475217
2023-02-23	26.92	27.23	26.51	26.75	184089
2023-02-24	26.47	26.75	26.23	26.73	174571
2023-02-27	27.03	27.04	26.74	26.77	170718
2023-02-28	26.80	27.05	26.73	26.93	349827
2023-03-01	26.88	27.59	26.79	27.43	273303
2023-03-02	27.22	28.30	27.17	28.29	505902
2023-03-03	28.40	28.57	28.06	28.46	181831
2023-03-06	28.31	28.41	27.40	27.72	481909
2023-03-07	27.70	27.86	27.44	27.70	374197
2023-03-08	27.83	27.92	27.45	27.86	309668
2023-03-09	27.86	27.90	27.44	27.60	542083
2023-03-10	27.52	27.54	26.68	27.10	915942
2023-03-13	26.73	27.20	26.48	27.15	417069
2023-03-14	27.75	28.31	27.42	28.10	425779
2023-03-15	27.43	27.61	26.64	26.92	508976
2023-03-16	26.55	27.80	26.47	27.67	401376
2023-03-17	27.48	27.48	26.72	26.80	1022967
2023-03-20	27.02	27.54	27.02	27.36	239742
2023-03-21	27.75	27.99	27.53	27.69	404825
2023-03-22	27.51	28.14	23.22	25.93	1628243
2023-03-23	25.83	26.69	25.76	26.40	518477
2023-03-24	26.19	26.44	25.77	26.22	274610
2023-03-27	26.62	26.63	26.17	26.17	268241
2023-03-28	26.05	26.40	25.83	26.33	341712
2023-03-29	26.51	26.51	25.76	25.78	205299
2023-03-30	25.97	26.03	24.79	24.89	300334
2023-03-31	25.02	25.53	24.86	25.50	464551
2023-04-03	25.56	25.79	25.16	25.48	246208
2023-04-04	25.60	25.60	24.82	25.17	475637
2023-04-05	24.96	25.08	24.29	24.36	260768
2023-04-06	24.41	24.41	23.86	23.86	238159
2023-04-10	23.85	24.47	23.85	24.21	368836
2023-04-11	24.41	24.59	23.85	23.98	284561
2023-04-12	24.13	24.27	23.96	24.01	124830
2023-04-13	24.03	24.18	23.79	24.16	170544
2023-04-14	24.15	24.54	23.93	24.07	144610
2023-04-17	24.11	24.51	24.03	24.44	152752
2023-04-18	24.50	25.01	24.46	24.82	249720
2023-04-19	24.87	25.09	24.48	24.70	205237
2023-04-20	24.54	24.77	24.32	24.77	230985
2023-04-21	24.81	24.98	24.46	24.84	194546
2023-04-24	24.87	25.21	24.87	25.04	164223
2023-04-25	24.89	24.93	24.26	24.30	229313
2023-04-26	24.01	24.16	23.28	23.39	174967
2023-04-27	23.47	24.05	23.45	23.94	174483
2023-04-28	23.87	24.14	23.68	23.76	268768
2023-05-01	23.79	24.26	23.78	23.88	94723
2023-05-02	23.80	23.90	23.33	23.55	214096
2023-05-03	23.55	24.14	23.55	23.66	263838
2023-05-04	23.56	23.76	22.94	23.13	344765
2023-05-05	23.46	23.75	23.02	23.69	364722
2023-05-08	23.82	24.14	23.48	23.66	216561
2023-05-09	23.59	24.08	23.35	23.68	254978
2023-05-10	23.92	24.02	23.32	23.69	362387
2023-05-11	23.44	23.72	23.37	23.66	366604
2023-05-12	23.76	24.10	23.63	24.10	246651
2023-05-15	24.18	24.76	24.18	24.47	232724
2023-05-16	24.32	24.59	24.07	24.42	230307
2023-05-17	24.65	25.38	24.65	25.21	261738
2023-05-18	25.12	25.51	25.09	25.47	221331
2023-05-19	25.79	25.80	25.23	25.54	175912
2023-05-22	25.67	26.04	25.46	25.49	260248
2023-05-23	25.29	26.00	25.23	25.54	262939
2023-05-24	25.45	25.76	25.27	25.43	192566
2023-05-25	25.22	25.87	25.22	25.86	184914
2023-05-26	25.91	26.24	25.87	26.10	144248
2023-05-30	25.97	26.43	25.85	26.16	174907
2023-05-31	26.20	26.29	25.27	25.42	241622
2023-06-01	25.33	25.80	25.23	25.52	189113
2023-06-02	25.91	27.21	25.91	27.17	238149
2023-06-05	26.97	26.66	25.87	26.31	219517
2023-06-06	26.16	27.29	26.16	27.21	204385
2023-06-07	27.26	28.21	27.22	27.98	290124
2023-06-08	27.85	28.05	27.60	27.78	172113
2023-06-09	27.65	27.70	27.32	27.58	133774
2023-06-12	27.64	27.92	27.40	27.68	185360
2023-06-13	27.75	28.05	27.02	27.22	337564
2023-06-14	27.23	27.46	26.82	26.90	271791
2023-06-15	26.80	27.17	26.69	27.16	242848
2023-06-16	27.39	27.43	26.99	27.42	640618
2023-06-20	27.37	27.78	27.18	27.48	208895
2023-06-21	27.29	27.62	27.08	27.21	270355
2023-06-22	28.28	28.97	27.38	27.98	549218
2023-06-23	27.51	27.61	25.71	25.72	769486
2023-06-26	25.85	26.83	25.85	26.49	432308
2023-06-27	26.56	27.10	26.54	26.67	339794
2023-06-28	26.71	26.83	26.53	26.75	243900
2023-06-29	26.72	27.20	26.68	27.12	551248
2023-06-30	27.40	27.82	26.98	27.00	566466
2023-07-03	26.81	27.13	26.74	26.82	281124
2023-07-05	26.66	26.76	26.12	26.37	332263
2023-07-06	26.09	26.50	26.00	26.38	366243
2023-07-07	26.41	26.70	26.15	26.29	391458
2023-07-10	26.30	26.77	26.30	26.67	302046
2023-07-11	26.71	27.06	26.60	26.93	293984
2023-07-12	27.26	27.42	26.95	26.95	266592
2023-07-13	26.98	27.21	26.81	26.89	309717
2023-07-14	26.68	26.87	26.41	26.83	217667
2023-07-17	26.76	27.43	26.76	27.42	217394
2023-07-18	27.37	27.73	27.27	27.41	186126
2023-07-19	27.36	27.87	27.31	27.85	236275
2023-07-20	27.99	28.15	27.72	28.11	227419
2023-07-21	28.21	28.39	27.48	27.50	192924
2023-07-24	27.50	27.91	27.44	27.46	171622
2023-07-25	27.21	27.50	26.59	27.19	164410
2023-07-26	27.15	27.53	27.04	27.10	158973
2023-07-27	27.25	27.25	26.39	26.58	306564
2023-07-28	26.77	27.02	26.52	26.80	222455
2023-07-31	26.79	27.54	26.79	27.48	305885
2023-08-01	27.50	27.80	27.10	27.73	394023
2023-08-02	27.54	27.70	27.38	27.45	188767
2023-08-03	27.38	27.46	27.00	27.02	132961
2023-08-04	26.94	27.46	26.92	27.27	190875
2023-08-07	27.41	27.61	27.21	27.28	180232
2023-08-08	27.16	27.18	26.77	27.04	204401
2023-08-09	26.88	27.13	26.83	26.97	146323
2023-08-10	26.96	27.25	26.43	26.46	280945
2023-08-11	26.44	26.73	26.37	26.48	192226
2023-08-14	26.31	26.49	26.12	26.35	192682
2023-08-15	26.23	26.35	26.13	26.23	161043
2023-08-16	26.05	26.46	26.01	26.04	199020
2023-08-17	26.03	26.27	25.41	25.43	191699
2023-08-18	25.31	25.89	25.31	25.76	345711
2023-08-21	25.64	25.89	25.35	25.52	214488
2023-08-22	25.69	25.75	25.43	25.62	180407
2023-08-23	25.67	26.05	25.59	25.64	534132
2023-08-24	25.53	26.09	25.53	25.85	196834
2023-08-25	26.05	26.42	25.96	26.25	165954
2023-08-28	26.25	26.40	26.04	26.23	169921
2023-08-29	26.15	26.52	26.15	26.47	158864
2023-08-30	26.43	27.07	26.43	26.97	158776
2023-08-31	27.06	27.08	26.17	26.20	289171
2023-09-01	26.39	26.59	26.21	26.35	237837
2023-09-05	26.03	26.03	24.58	25.26	243864
2023-09-06	25.32	25.89	25.32	25.82	245392
2023-09-07	25.86	26.01	25.44	25.99	323039
2023-09-08	26.00	26.57	25.98	26.55	298139
2023-09-11	26.61	27.11	26.44	27.10	257617
2023-09-12	27.00	27.40	26.94	27.27	370482
2023-09-13	27.37	27.56	26.96	27.22	1482514
2023-09-14	27.51	28.32	27.21	28.21	350839
2023-09-15	28.15	28.15	27.13	27.24	1399415
2023-09-18	27.40	27.56	27.07	27.08	201689
2023-09-19	27.10	27.11	26.84	26.93	192471
2023-09-20	27.09	27.19	26.47	26.49	159435
2023-09-21	26.24	26.51	25.97	26.34	144525
2023-09-22	26.35	26.66	26.21	26.21	181461
2023-09-25	26.09	26.63	26.09	26.57	167032
2023-09-26	26.44	26.58	26.01	26.05	232438
2023-09-27	26.27	27.11	26.27	26.97	168573
2023-09-28	27.04	27.44	26.87	27.01	306926
2023-09-29	27.10	27.10	26.38	26.43	246215
2023-10-02	26.27	26.91	26.15	26.78	253810
2023-10-03	26.77	27.13	26.63	26.70	205529
2023-10-04	26.76	27.35	26.61	27.30	316407
2023-10-05	27.30	27.57	27.14	27.15	274815
2023-10-06	27.05	27.23	26.47	26.56	436019
2023-10-09	26.54	27.05	26.43	26.76	334300
2023-10-10	26.76	27.36	26.69	26.71	936297
2023-10-11	26.64	27.17	26.64	27.09	283957
2023-10-12	27.14	27.14	25.76	26.34	314019
2023-10-13	26.42	26.42	25.80	25.90	299353
2023-10-16	26.05	26.39	25.65	25.99	237594
2023-10-17	25.86	30.22	25.69	29.75	1064063
2023-10-18	29.68	30.00	28.89	29.00	863360
2023-10-19	28.88	29.21	28.42	28.75	611491
2023-10-20	28.92	29.03	28.08	28.12	399019
2023-10-23	28.25	28.60	28.14	28.28	443047
2023-10-24	28.44	28.81	28.14	28.25	302064
2023-10-25	28.46	28.88	28.11	28.84	971175
2023-10-26	29.07	29.08	28.59	28.90	486751
2023-10-27	28.93	29.15	28.40	28.43	261847
2023-10-30	28.69	28.86	28.44	28.51	227472
2023-10-31	28.46	28.54	28.03	28.30	347878
2023-11-01	28.22	28.40	27.92	28.25	267709
2023-11-02	28.57	28.90	28.09	28.18	692450
2023-11-03	28.42	28.72	28.04	28.06	433856
2023-11-06	27.96	28.13	27.66	27.99	274962
2023-11-07	27.80	28.05	27.65	27.99	280384
2023-11-08	27.97	28.30	27.81	27.91	197571
2023-11-09	28.14	28.17	27.77	27.97	265069
2023-11-10	28.16	28.30	27.95	28.03	365779
2023-11-13	28.06	28.55	27.93	28.40	316041
2023-11-14	29.00	29.15	28.62	29.14	547671
2023-11-15	29.13	29.26	28.60	28.63	614648
2023-11-16	28.63	28.83	28.15	28.31	291545
2023-11-17	28.58	28.66	28.15	28.40	632593
2023-11-20	28.53	28.62	28.20	28.23	203403
2023-11-21	28.06	28.16	27.77	27.78	183499
2023-11-22	27.96	28.21	27.85	27.85	141245
2023-11-24	27.89	28.04	27.84	27.96	79309
2023-11-27	27.78	27.97	27.50	27.82	572994
2023-11-28	27.82	27.82	27.06	27.08	219012
2023-11-29	27.30	27.55	27.16	27.25	325569
2023-11-30	27.38	27.45	27.11	27.30	386967
2023-12-01	27.26	28.25	27.26	28.15	276649
2023-12-04	27.94	29.01	27.94	29.00	382054
2023-12-05	29.02	29.11	28.44	28.70	418026
2023-12-06	28.94	29.31	28.55	28.63	382503
2023-12-07	28.54	28.75	28.40	28.57	316507
2023-12-08	28.47	28.74	28.33	28.48	216441
2023-12-11	28.55	28.77	28.45	28.58	263159
2023-12-12	28.69	28.90	28.24	28.41	380761
2023-12-13	28.49	29.15	28.30	29.05	385392
2023-12-14	29.45	29.75	29.04	29.48	343643
2023-12-15	29.56	29.74	29.28	29.60	1175342
2023-12-18	29.69	29.96	29.07	29.75	370356
2023-12-19	29.95	30.46	29.86	30.28	368852
2023-12-20	32.16	32.94	29.47	30.92	841028
2023-12-21	31.61	32.20	31.03	32.07	471701
2023-12-22	32.30	32.80	32.12	32.80	305179
2023-12-26	32.60	32.61	32.27	32.46	210328
2023-12-27	32.36	32.50	32.13	32.43	201354
2023-12-28	32.33	32.33	31.37	31.70	248070
2023-12-29	31.63	31.70	31.06	31.09	198531
2024-01-02	30.80	30.96	30.40	30.58	276113
2024-01-03	30.52	30.52	29.27	29.31	363971
2024-01-04	29.56	29.61	29.20	29.36	243206
2024-01-05	29.10	29.45	28.70	28.71	217757
2024-01-08	28.64	28.86	28.45	28.85	220998
2024-01-09	28.44	28.88	28.25	28.87	173513
2024-01-10	28.76	29.17	28.73	29.13	203011
2024-01-11	29.08	29.41	28.94	29.37	271287
2024-01-12	29.83	29.83	29.03	29.30	142432
2024-01-16	29.11	29.51	29.04	29.30	136830
2024-01-17	28.97	29.42	28.97	29.37	144754
2024-01-18	29.37	29.70	29.24	29.68	196394
2024-01-19	29.81	30.00	29.42	29.94	185833
2024-01-22	30.20	30.56	30.09	30.28	257366
2024-01-23	30.65	31.14	30.40	31.02	358361
2024-01-24	31.33	31.33	30.46	31.23	286712
2024-01-25	31.62	32.57	31.57	31.81	301226
2024-01-26	31.98	32.45	31.57	31.70	301897
2024-01-29	31.56	32.04	31.56	31.91	165055
2024-01-30	31.75	32.44	31.75	32.09	289493
2024-01-31	32.12	32.35	31.18	31.23	279080
2024-02-01	31.46	31.52	30.96	31.49	197943
2024-02-02	31.19	32.11	31.19	31.74	191201
2024-02-05	31.34	31.52	31.03	31.28	154335
2024-02-06	31.13	31.74	31.04	31.70	157165
2024-02-07	31.75	31.92	31.36	31.37	158484
2024-02-08	31.34	31.54	31.14	31.38	199912
2024-02-09	30.54	31.06	30.43	30.84	323708
2024-02-12	30.84	31.56	30.80	31.45	417826
2024-02-13	30.81	31.42	30.77	31.37	453824
2024-02-14	31.71	32.65	31.58	32.61	353570
2024-02-15	32.72	33.20	32.51	32.57	401007
2024-02-16	32.48	33.34	32.30	33.31	327498
2024-02-20	32.92	33.38	32.86	33.11	293044
2024-02-21	33.03	33.17	32.90	33.17	207811
2024-02-22	33.16	33.90	33.08	33.87	229184
2024-02-23	33.93	34.09	33.59	33.69	139378
2024-02-26	33.56	33.80	33.41	33.69	143251
2024-02-27	33.87	34.32	33.68	33.80	173938
2024-02-28	33.53	33.97	33.50	33.59	146993
2024-02-29	33.93	33.96	33.61	33.71	225666
2024-03-01	33.57	33.66	32.95	33.05	294533
2024-03-04	32.84	33.59	32.68	32.77	250152
2024-03-05	32.60	32.84	32.07	32.32	150828
2024-03-06	32.57	32.98	32.31	32.97	160508
2024-03-07	33.27	33.62	33.26	33.35	149441
2024-03-08	33.59	33.74	33.33	33.59	122914
2024-03-11	33.45	33.45	32.76	33.15	110996
2024-03-12	33.07	33.39	32.93	33.19	177870
2024-03-13	33.13	33.38	32.95	33.21	172179
2024-03-14	33.07	33.18	32.78	33.00	214923
2024-03-15	32.92	34.84	32.92	34.30	804877
2024-03-18	34.31	34.76	34.23	34.38	309900
2024-03-19	34.34	34.97	34.34	34.68	970024
2024-03-20	34.75	35.43	34.63	35.11	451410
2024-03-21	33.07	35.11	32.28	34.77	863302
2024-03-22	35.22	35.92	34.97	35.15	408606
2024-03-25	35.26	35.60	35.17	35.25	308822
2024-03-26	35.40	35.74	35.30	35.39	323000
2024-03-27	35.61	35.79	35.23	35.49	271003
2024-03-28	35.47	35.91	35.41	35.66	362711
2024-04-01	35.91	35.91	35.35	35.50	260140
2024-04-02	35.20	35.27	34.47	34.91	480642
2024-04-03	34.80	35.28	34.80	34.95	233013
2024-04-04	35.19	35.37	34.69	34.83	264403
2024-04-05	34.87	35.42	34.87	35.19	226251
2024-04-08	35.40	35.60	35.34	35.45	121673
2024-04-09	35.50	35.67	35.01	35.22	183645
2024-04-10	34.85	35.08	34.60	34.97	250249
2024-04-11	35.08	35.35	34.87	35.32	184133
2024-04-12	35.08	35.46	34.96	35.04	247933
2024-04-15	35.22	35.44	34.69	35.06	440096
2024-04-16	35.01	35.34	34.84	34.92	346072
2024-04-17	35.13	35.20	34.59	34.75	300970
2024-04-18	34.76	35.00	34.60	34.75	453912
2024-04-19	34.64	35.18	34.64	35.02	411195
2024-04-22	35.14	35.53	35.07	35.24	251924
2024-04-23	35.24	36.26	35.24	36.04	285113
2024-04-24	35.94	36.40	35.85	36.17	237172
2024-04-25	35.83	36.12	35.47	36.03	308336
2024-04-26	35.95	36.44	35.95	36.14	237094
2024-04-29	36.27	36.52	36.20	36.34	190384
2024-04-30	36.25	36.38	35.62	35.63	373075
2024-05-01	35.65	35.81	35.12	35.49	379577
2024-05-02	35.79	36.52	35.79	36.48	246697
2024-05-03	36.68	36.87	36.38	36.83	209498
2024-05-06	37.00	37.69	36.99	37.57	216970
2024-05-07	37.67	38.31	37.67	37.86	280919
2024-05-08	37.72	38.06	37.49	37.53	202138
2024-05-09	37.63	37.68	37.35	37.54	191791
2024-05-10	37.66	38.66	37.49	38.65	270382
2024-05-13	38.73	38.92	37.60	37.60	226757
2024-05-14	38.00	38.06	37.33	37.39	219030
2024-05-15	37.60	38.04	37.51	37.75	150823
2024-05-16	37.72	37.73	37.18	37.59	144174
2024-05-17	37.67	37.92	37.42	37.71	317172
2024-05-20	37.56	38.19	37.52	37.89	212582
2024-05-21	37.75	38.62	37.75	38.43	247569
2024-05-22	38.44	38.67	37.88	38.31	209367
2024-05-23	38.31	38.34	37.86	37.94	172516
2024-05-24	38.22	38.36	37.96	38.24	120187
2024-05-28	38.44	38.44	37.70	37.91	176022
2024-05-29	37.62	38.05	37.22	37.69	200454
2024-05-30	37.86	38.88	37.86	38.77	231010
2024-05-31	38.80	39.46	38.62	39.32	471198
2024-06-03	39.32	39.49	38.41	38.60	303573
2024-06-04	38.34	38.60	37.79	38.17	269129
2024-06-05	38.46	39.02	38.31	38.83	169321
2024-06-06	38.82	38.82	37.89	38.34	286097
2024-06-07	38.06	38.28	37.73	37.87	223888
2024-06-10	37.43	37.97	37.42	37.96	248201
2024-06-11	37.68	37.92	37.44	37.86	179936
2024-06-12	38.64	39.23	38.54	38.64	194920
2024-06-13	38.44	38.67	37.82	38.65	215696
2024-06-14	38.13	38.30	37.50	37.89	408871
2024-06-17	37.78	38.50	37.78	38.22	249160
2024-06-18	38.13	38.84	38.04	38.54	297055
2024-06-20	38.50	39.04	38.42	38.56	357349
2024-06-21	38.06	38.53	37.94	38.50	806043
2024-06-24	38.78	39.46	38.57	38.60	1009038
2024-06-25	35.62	38.34	35.18	37.44	1169948
2024-06-26	37.29	38.45	37.19	38.16	714161
2024-06-27	38.48	38.48	37.59	38.04	441821
2024-06-28	38.37	38.89	37.74	38.18	804117
2024-07-01	38.24	38.33	37.26	37.56	307442
2024-07-02	37.55	38.18	37.43	38.06	268329
2024-07-03	38.05	38.44	37.93	38.40	120160
2024-07-05	38.25	38.47	37.88	38.28	215726
2024-07-08	38.58	38.98	38.31	38.33	230509
2024-07-09	38.35	38.61	37.74	37.78	283707
2024-07-10	37.92	38.22	37.89	38.01	269873
2024-07-11	38.59	39.29	38.43	38.86	314541
2024-07-12	39.20	39.38	38.71	38.81	256657
2024-07-15	39.14	40.20	39.04	39.99	288609
2024-07-16	40.41	41.89	40.32	41.76	357230
2024-07-17	41.59	42.13	40.72	40.73	347919
2024-07-18	40.40	41.11	40.12	40.21	206058
2024-07-19	40.18	40.18	39.46	39.83	321618
2024-07-22	40.11	40.40	39.48	40.35	175911
2024-07-23	40.15	41.34	40.15	40.91	233691
2024-07-24	40.59	40.96	39.99	40.07	239942
2024-07-25	40.14	41.14	39.67	40.21	313674
2024-07-26	40.91	41.17	40.55	40.77	237848
2024-07-29	40.88	40.96	40.02	40.09	194634
2024-07-30	40.31	40.62	39.72	39.74	272559
2024-07-31	40.08	40.76	39.50	40.20	483910
2024-08-01	40.06	40.19	38.51	39.29	487264
2024-08-02	38.09	38.81	37.79	38.70	288410
2024-08-05	37.38	38.43	36.78	38.02	336566
2024-08-06	38.06	39.02	37.94	38.52	188904
2024-08-07	39.05	39.39	38.52	39.22	332345
2024-08-08	39.49	40.17	39.44	40.16	160398
2024-08-09	40.11	40.32	39.88	40.31	151342
2024-08-12	40.36	40.36	39.84	39.97	157677
2024-08-13	40.38	40.38	39.99	40.15	264666
2024-08-14	40.31	40.31	39.61	39.67	151544
2024-08-15	40.52	40.58	40.06	40.19	207251
2024-08-16	40.15	40.21	39.75	40.21	213408
2024-08-19	40.40	40.40	39.94	40.27	149446
2024-08-20	40.06	40.16	39.72	39.76	155878
2024-08-21	40.07	40.52	39.87	40.14	125034
2024-08-22	40.13	40.31	39.92	40.05	89789
2024-08-23	40.38	41.11	40.17	40.71	167898
2024-08-26	41.00	41.21	40.76	40.84	136989
2024-08-27	40.66	40.87	40.33	40.65	157661
2024-08-28	40.62	40.69	40.16	40.31	169242
2024-08-29	40.66	41.36	40.30	40.71	347047
2024-08-30	41.01	41.36	40.46	41.24	339141
2024-09-03	40.79	40.88	39.66	39.87	287935
2024-09-04	39.65	40.10	39.61	39.92	262826
2024-09-05	40.14	40.23	39.70	39.93	241446
2024-09-06	39.83	40.06	39.10	39.17	214297
2024-09-09	39.26	39.55	38.89	39.30	459438
2024-09-10	39.42	39.72	38.82	39.10	329023
2024-09-11	38.94	39.66	38.42	39.51	207060
2024-09-12	39.80	40.25	39.44	40.19	143772
2024-09-13	40.63	41.35	40.46	41.21	169936
2024-09-16	41.44	41.74	40.97	41.57	166765
2024-09-17	41.97	42.22	41.32	41.55	287574
2024-09-18	41.72	41.85	41.12	41.46	366689
2024-09-19	42.41	42.86	41.86	42.01	267713
2024-09-20	41.95	42.46	41.51	41.92	962413
2024-09-23	42.16	42.48	41.71	41.72	191312
2024-09-24	41.91	42.08	41.63	41.97	260634
2024-09-25	42.00	42.99	41.67	42.51	317389
2024-09-26	42.99	43.00	41.71	41.71	307993
2024-09-27	42.02	42.58	41.74	41.86	248242
2024-09-30	41.63	42.00	41.48	41.89	260133
2024-10-01	41.75	41.96	40.93	41.88	278783
2024-10-02	41.69	42.21	41.66	41.78	249530
2024-10-03	41.64	41.83	41.33	41.60	336451
2024-10-04	42.21	42.71	41.85	42.62	233050
2024-10-07	42.38	42.76	42.19	42.73	277395
2024-10-08	42.92	42.92	42.19	42.29	280847
2024-10-09	42.17	42.77	42.12	42.29	282100
2024-10-10	41.91	42.52	41.72	42.52	325277
2024-10-11	42.53	43.90	42.53	43.73	227515
2024-10-14	43.73	44.05	43.40	43.91	325960
2024-10-15	43.82	44.16	43.41	43.53	487336
2024-10-16	38.90	43.38	38.36	43.06	968459
2024-10-17	42.95	44.63	42.95	44.58	537432
2024-10-18	44.44	44.55	43.51	44.03	768412
2024-10-21	44.12	44.88	43.68	44.21	547814
2024-10-22	44.17	44.51	43.71	43.71	548088
2024-10-23	43.58	43.60	43.15	43.49	318405
2024-10-24	43.30	43.75	42.67	43.74	337034
2024-10-25	44.07	45.17	44.01	44.77	380110
2024-10-28	45.10	45.12	44.43	44.81	328157
2024-10-29	44.40	44.64	44.07	44.64	311113
2024-10-30	44.46	44.76	43.88	43.91	323960
2024-10-31	44.03	44.36	43.62	44.12	449361
2024-11-01	44.14	44.66	43.75	44.26	310554
2024-11-04	44.40	45.79	44.27	45.44	429561
2024-11-05	45.47	46.77	45.38	46.73	232010
2024-11-06	48.96	51.64	48.96	51.00	708905
2024-11-07	50.97	51.30	50.37	50.64	401336
2024-11-08	50.93	51.79	50.82	50.90	375516
2024-11-11	50.93	51.91	50.93	51.57	337949
2024-11-12	51.64	51.80	49.60	49.73	373078
2024-11-13	50.00	50.05	48.74	48.77	375408
2024-11-14	49.04	49.15	47.87	48.11	368566
2024-11-15	48.39	48.45	47.42	47.56	300159
2024-11-18	47.78	48.35	47.23	47.25	341293
2024-11-19	46.90	47.17	46.41	47.11	391895
2024-11-20	46.78	47.60	46.57	47.52	182683
2024-11-21	47.73	48.65	47.73	47.89	227429
2024-11-22	48.05	49.02	48.05	48.74	312553
2024-11-25	49.21	49.77	49.07	49.22	484826
2024-11-26	49.10	49.28	48.35	48.48	486018
2024-11-27	48.61	48.85	47.74	47.83	305657
2024-11-29	48.08	48.69	48.03	48.26	278932
2024-12-02	48.61	49.45	48.49	49.21	374220
2024-12-03	49.42	49.42	48.12	48.24	247369
2024-12-04	48.21	48.94	47.93	48.89	200780
2024-12-05	48.77	48.94	47.16	47.47	248063
2024-12-06	47.80	47.80	46.90	47.14	261852
2024-12-09	47.57	47.92	46.91	47.84	335065
2024-12-10	47.83	48.37	47.40	47.98	349569
2024-12-11	48.54	49.03	48.39	48.85	356139
2024-12-12	48.68	48.68	48.08	48.52	203967
2024-12-13	48.40	48.98	48.29	48.84	370572
2024-12-16	48.95	49.40	48.43	48.80	380921
2024-12-17	48.40	48.66	46.88	47.35	410798
2024-12-18	47.83	48.37	45.81	46.01	394989
2024-12-19	43.66	46.48	43.00	44.87	872892
2024-12-20	44.30	45.61	43.80	44.16	1609274
2024-12-23	44.16	44.16	42.19	42.41	475622
2024-12-24	42.49	42.57	42.05	42.39	112140
2024-12-26	42.17	42.38	41.92	42.17	244226
2024-12-27	42.07	42.30	41.03	41.38	274202
2024-12-30	41.21	41.67	40.53	41.39	263915
2024-12-31	41.58	41.75	41.02	41.09	303033
2025-01-02	41.40	41.61	40.22	40.26	232365
2025-01-03	40.50	40.87	40.08	40.82	303568
2025-01-06	40.64	41.56	40.56	41.09	381343
2025-01-07	40.96	41.02	40.27	40.83	355749
2025-01-08	40.48	41.34	40.42	41.20	396044
2025-01-10	40.54	41.17	40.38	40.94	386725
2025-01-13	40.41	41.66	40.41	41.66	279730
2025-01-14	41.92	42.48	41.38	42.43	481935
2025-01-15	43.36	43.36	42.05	42.51	285405
2025-01-16	42.63	43.60	42.48	43.45	269278
2025-01-17	43.81	44.33	43.72	44.28	228239
2025-01-21	44.71	45.84	44.32	45.32	340737
2025-01-22	45.32	45.60	44.95	45.01	254197
2025-01-23	45.02	45.25	44.47	44.73	264736
2025-01-24	44.51	44.53	43.67	44.16	266019
2025-01-27	43.82	43.88	43.46	43.67	301391
2025-01-28	43.61	43.89	43.16	43.77	179995
2025-01-29	43.74	44.50	43.50	43.51	215094
2025-01-30	43.88	45.07	43.74	44.91	315984
2025-01-31	44.61	45.46	44.55	45.19	458719
2025-02-03	44.50	45.72	44.32	45.28	381320
2025-02-04	45.10	45.50	45.09	45.30	199401
2025-02-05	45.62	45.93	45.35	45.65	176459
2025-02-06	45.87	46.00	45.19	45.73	433879
2025-02-07	45.77	45.84	45.30	45.44	227787
2025-02-10	45.59	46.07	45.24	45.60	184051
2025-02-11	45.33	45.83	45.12	45.82	200771
2025-02-12	44.96	45.86	44.63	44.69	338402
2025-02-13	45.00	45.42	44.63	45.30	239467
2025-02-14	45.57	46.40	45.52	46.14	264996
2025-02-18	46.13	47.10	46.13	46.98	260317
2025-02-19	46.53	47.29	46.39	47.26	265955
2025-02-20	47.02	47.47	46.71	46.72	308691
2025-02-21	47.17	47.17	45.27	45.46	504901
2025-02-24	45.60	45.83	45.08	45.27	587248
2025-02-25	45.61	47.03	45.44	46.22	518646
2025-02-26	46.30	46.60	45.31	45.42	410453
2025-02-27	45.34	45.72	45.00	45.33	307806
2025-02-28	45.41	46.38	45.39	46.27	484666
2025-03-03	46.38	46.52	44.64	44.75	375825
2025-03-04	44.17	44.53	43.82	43.86	344532
2025-03-05	43.88	44.24	43.67	44.07	311493
2025-03-06	43.54	45.24	43.37	45.02	395175
2025-03-07	44.87	45.96	44.48	45.76	242409
2025-03-10	45.41	45.84	44.56	45.08	428068
2025-03-11	45.34	45.62	44.48	44.95	386039
2025-03-12	45.11	45.30	44.01	44.05	277025
2025-03-13	44.15	44.27	42.53	42.54	247666
2025-03-14	43.33	44.10	42.97	43.96	273139
2025-03-17	43.62	44.20	43.61	43.81	301859
2025-03-18	43.37	43.50	42.91	43.02	302007
2025-03-19	43.32	43.79	43.00	43.55	538805
2025-03-20	43.53	43.99	43.09	43.34	301344
2025-03-21	42.89	42.95	41.86	42.25	820909
2025-03-24	43.03	43.64	42.49	43.38	528757
2025-03-25	43.18	47.27	42.96	47.02	693794
2025-03-26	47.27	47.27	45.50	45.51	381877
2025-03-27	45.57	46.81	45.46	46.22	402684
2025-03-28	45.98	46.03	44.48	44.80	218500
2025-03-31	44.36	45.13	44.17	44.86	537196
2025-04-01	44.43	46.43	44.43	46.15	318945
2025-04-02	45.23	46.08	45.12	46.07	326009
2025-04-03	43.97	44.50	42.28	42.45	314552
2025-04-04	40.00	40.68	39.08	39.67	513875
2025-04-07	38.15	41.04	37.76	38.69	680687
2025-04-08	39.80	40.77	36.98	37.47	576670
2025-04-09	37.05	41.10	36.92	40.70	589777
2025-04-10	39.88	40.16	38.40	39.33	318174
2025-04-11	39.39	40.17	38.67	39.99	331054
2025-04-14	40.37	40.74	39.57	40.05	308944
2025-04-15	39.82	40.57	39.66	39.68	271051
2025-04-16	39.57	39.72	38.22	38.67	304834
2025-04-17	38.64	39.08	37.99	38.50	341976
2025-04-21	37.90	38.18	37.10	37.39	283733
2025-04-22	37.97	38.62	37.60	38.40	416733
2025-04-23	39.59	40.29	38.88	39.07	314589
2025-04-24	38.76	40.40	38.76	40.13	266717
2025-04-25	39.84	40.24	39.59	40.23	197110
2025-04-28	39.99	40.61	39.58	40.10	218356
2025-04-29	39.92	40.82	39.81	40.47	193709
2025-04-30	40.13	40.61	39.42	40.37	243412
2025-05-01	40.66	41.08	40.07	40.65	218808
2025-05-02	41.26	42.15	41.20	41.90	158605
2025-05-05	41.47	42.30	41.42	42.05	283461
2025-05-06	41.55	41.82	41.15	41.67	249822
2025-05-07	41.97	42.19	41.38	41.69	239708
2025-05-08	42.28	43.84	42.20	43.23	214700
2025-05-09	43.36	43.82	43.14	43.39	202901
2025-05-12	44.70	45.86	44.53	45.51	293800
2025-05-13	45.78	46.39	45.72	46.08	182142
2025-05-14	45.84	45.91	45.33	45.36	132621
2025-05-15	45.28	45.96	44.98	45.10	202004
2025-05-16	45.16	45.68	44.84	45.40	223995
2025-05-19	44.83	45.42	44.83	45.34	157812
2025-05-20	45.06	45.39	44.96	45.02	108757
2025-05-21	44.22	44.63	43.72	43.76	161095
2025-05-22	43.47	43.65	43.07	43.09	152604
2025-05-23	42.39	42.83	42.39	42.54	180926
2025-05-27	43.13	43.84	43.00	43.77	159842
2025-05-28	43.70	43.84	42.86	42.93	143112
2025-05-29	43.15	43.20	42.74	43.14	147761
2025-05-30	43.13	43.28	42.60	42.88	279900
2025-06-02	42.68	42.80	41.99	42.26	148918
2025-06-03	42.41	42.82	42.31	42.69	218305
2025-06-04	42.93	43.06	42.50	42.72	184411
2025-06-05	42.86	43.12	42.53	42.85	239708
2025-06-06	43.48	43.66	42.99	43.00	271728
2025-06-09	43.23	43.81	42.96	43.45	544656
2025-06-10	43.48	43.77	43.21	43.38	211138
2025-06-11	43.67	43.83	43.10	43.19	297717
2025-06-12	43.00	43.05	42.57	42.81	169512
2025-06-13	42.11	42.57	41.97	42.17	214767
2025-06-16	42.44	42.80	42.31	42.66	228441
2025-06-17	42.21	42.75	42.09	42.12	191730
2025-06-18	42.09	42.61	41.87	41.93	194840
2025-06-20	42.18	42.38	41.80	42.22	453669
2025-06-23	42.08	43.15	41.91	43.10	224424
2025-06-24	43.40	43.49	42.88	43.36	172164
2025-06-25	43.44	43.44	42.92	43.18	437698
2025-06-26	43.18	44.14	43.18	44.14	777055
2025-06-27	45.00	45.54	41.04	41.53	1053455
2025-06-30	41.59	41.64	39.95	40.56	817126
2025-07-01	40.18	41.19	39.53	39.56	699663
2025-07-02	39.98	39.98	37.71	37.99	1141752
2025-07-03	38.32	38.49	37.64	38.05	551053
2025-07-07	37.96	38.49	37.63	37.70	1260634
2025-07-08	37.74	38.52	37.60	37.92	578568
2025-07-09	37.96	38.09	37.33	37.97	568552
2025-07-10	37.89	38.54	37.89	38.11	356910
2025-07-11	37.62	38.32	37.52	37.64	462025
2025-07-14	37.68	37.68	36.51	37.37	481463
2025-07-15	37.52	37.78	36.83	36.95	382123
2025-07-16	37.01	37.28	36.60	37.28	439170
2025-07-17	37.40	38.59	37.40	38.56	525769
2025-07-18	38.81	38.81	37.97	38.36	493912
2025-07-21	38.70	38.70	37.01	37.02	312276
2025-07-22	36.92	37.54	36.92	37.22	378122
2025-07-23	37.55	37.76	37.39	37.72	246494
2025-07-24	37.24	37.55	36.99	37.49	327174
2025-07-25	37.76	38.49	37.49	38.37	272482
2025-07-28	38.36	39.16	38.16	38.61	363890
2025-07-29	38.94	39.24	38.42	38.53	420293
2025-07-30	38.42	39.24	38.23	38.50	410854
2025-07-31	38.01	39.00	38.01	38.51	394163
2025-08-01	37.72	38.04	37.37	37.51	471388
2025-08-04	37.75	38.37	37.75	38.35	345736
2025-08-05	38.48	39.80	38.48	39.79	432619
2025-08-06	39.69	40.30	39.35	40.16	472669
2025-08-07	40.51	40.51	39.93	40.46	352176
2025-08-08	40.50	40.91	40.12	40.28	406101
2025-08-11	40.37	40.61	39.99	40.53	307990
2025-08-12	40.99	41.80	40.71	41.78	495247
2025-08-13	41.90	43.08	41.78	43.01	342221
2025-08-14	42.15	42.44	41.41	41.78	460017
2025-08-15	41.93	42.02	41.36	41.76	521799
2025-08-18	41.85	42.66	41.65	42.41	352080
2025-08-19	42.45	43.32	42.35	42.57	307433
2025-08-20	42.57	42.82	41.82	41.93	390412
2025-08-21	41.83	42.15	41.80	41.91	215805
2025-08-22	42.22	44.25	42.16	43.71	330223
2025-08-25	43.60	43.79	43.36	43.54	370763
2025-08-26	43.51	43.96	42.82	42.94	290623
2025-08-27	42.72	43.44	42.69	42.79	208031
2025-08-28	42.92	42.92	42.10	42.88	276784
2025-08-29	42.94	42.94	42.10	42.34	257569
2025-09-02	41.70	42.06	41.39	41.94	213228
2025-09-03	41.77	42.25	41.59	41.92	273580
2025-09-04	42.02	42.38	41.50	42.37	277270
2025-09-05	42.78	43.32	42.50	42.69	414477
2025-09-08	42.80	42.80	42.10	42.43	334954
2025-09-09	42.15	42.63	40.90	41.13	368939
2025-09-10	41.30	42.95	41.22	42.33	852123
2025-09-11	42.36	43.37	42.12	43.29	359287
2025-09-12	43.15	43.19	42.50	42.67	390853

Explore More About EPAC

Coins representing dividend payouts and trends

EPAC Dividend History

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

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

EPAC Stock Split History

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

Graph showing historical stock prices and market trends

EPAC Historical Prices

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

Web Analytics