EPD Historical Prices

Summary

Key Stock Metrics

27.37

(August 5, 2024)

52-Week Low

34.63

(November 29, 2024)

52-Week High

41.38

(September 10, 2014)

All-Time High

32.05

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-07-28	5.50	5.52	5.38	5.38	14124000
1998-07-29	5.38	5.39	5.38	5.39	585200
1998-07-30	5.41	5.41	5.38	5.38	266800
1998-07-31	5.39	5.39	5.31	5.31	649200
1998-08-03	5.31	5.33	5.31	5.31	253600
1998-08-04	5.31	5.31	5.13	5.13	754800
1998-08-05	5.06	5.06	4.81	4.81	475600
1998-08-06	4.81	4.94	4.80	4.91	480400
1998-08-07	4.94	5.13	4.91	4.97	244400
1998-08-10	4.98	5.13	4.89	4.89	140000
1998-08-11	4.83	4.86	4.66	4.75	361200
1998-08-12	4.75	4.91	4.75	4.89	486000
1998-08-13	4.88	4.97	4.78	4.80	228400
1998-08-14	4.83	4.88	4.63	4.66	380800
1998-08-17	4.64	4.72	4.59	4.69	266400
1998-08-18	4.67	4.84	4.67	4.78	313600
1998-08-19	4.81	4.91	4.75	4.84	130000
1998-08-20	4.88	4.92	4.81	4.84	112000
1998-08-21	4.83	4.84	4.44	4.75	364800
1998-08-24	4.81	4.91	4.48	4.69	400400
1998-08-25	4.72	4.72	4.53	4.58	212000
1998-08-26	4.53	4.59	4.50	4.55	344000
1998-08-27	4.52	4.53	4.31	4.48	393600
1998-08-28	4.47	4.53	4.22	4.22	445600
1998-08-31	4.25	4.31	3.66	4.31	718800
1998-09-01	4.22	4.44	4.00	4.30	535200
1998-09-02	4.31	4.59	4.31	4.47	342000
1998-09-03	4.25	4.38	4.19	4.31	184400
1998-09-04	4.34	4.34	4.16	4.25	159200
1998-09-08	4.25	4.44	4.25	4.34	362000
1998-09-09	4.34	4.34	4.13	4.31	268800
1998-09-10	4.22	4.22	4.00	4.13	270000
1998-09-11	4.16	4.22	4.03	4.22	347600
1998-09-14	4.19	4.41	4.13	4.34	210800
1998-09-15	4.41	4.47	4.28	4.34	194400
1998-09-16	4.34	4.48	4.34	4.48	165600
1998-09-17	4.44	4.44	4.28	4.31	144000
1998-09-18	4.30	4.41	4.23	4.38	150400
1998-09-21	4.34	4.48	4.31	4.44	108800
1998-09-22	4.44	4.47	4.31	4.38	207600
1998-09-23	4.44	4.44	4.31	4.34	244800
1998-09-24	4.41	4.50	4.34	4.44	211600
1998-09-25	4.41	4.48	4.41	4.48	150400
1998-09-28	4.50	4.63	4.47	4.53	289200
1998-09-29	4.56	4.56	4.47	4.47	138000
1998-09-30	4.48	4.56	4.42	4.53	148000
1998-10-01	4.59	4.59	4.36	4.41	241600
1998-10-02	4.44	4.44	4.28	4.34	84400
1998-10-05	4.41	4.41	3.95	4.16	534400
1998-10-06	4.22	4.31	4.09	4.20	307200
1998-10-07	4.19	4.25	4.06	4.16	163600
1998-10-08	4.13	4.19	3.81	4.03	260000
1998-10-09	4.09	4.22	4.03	4.16	174000
1998-10-12	4.22	4.28	4.13	4.19	127200
1998-10-13	4.25	4.28	4.13	4.22	185600
1998-10-14	4.22	4.28	4.13	4.13	134800
1998-10-15	4.16	4.30	4.06	4.16	122800
1998-10-16	4.22	4.28	4.09	4.25	318000
1998-10-19	4.28	4.47	4.28	4.47	300000
1998-10-20	4.50	4.53	4.28	4.47	449600
1998-10-21	4.41	4.56	4.34	4.41	227600
1998-10-22	4.41	4.48	4.34	4.47	208000
1998-10-23	4.44	4.47	4.31	4.45	169600
1998-10-26	4.47	4.53	4.41	4.53	167200
1998-10-27	4.47	4.47	4.03	4.19	929600
1998-10-28	4.16	4.19	3.91	4.19	242400
1998-10-29	4.25	4.25	4.16	4.23	162400
1998-10-30	4.23	4.23	4.03	4.16	220800
1998-11-02	4.19	4.23	4.13	4.17	173200
1998-11-03	4.08	4.13	4.00	4.02	159200
1998-11-04	4.08	4.09	3.88	3.97	319200
1998-11-05	3.95	4.19	3.95	4.16	262000
1998-11-06	4.13	4.19	4.03	4.14	198400
1998-11-09	4.14	4.16	4.00	4.03	166000
1998-11-10	3.97	4.16	3.94	4.03	257200
1998-11-11	4.06	4.09	3.91	4.03	214000
1998-11-12	4.06	4.17	4.00	4.13	206400
1998-11-13	4.09	4.19	4.00	4.11	238400
1998-11-16	4.08	4.17	4.00	4.06	215200
1998-11-17	4.05	4.17	3.95	4.08	302000
1998-11-18	4.13	4.16	4.03	4.11	298400
1998-11-19	4.11	4.23	4.09	4.20	186000
1998-11-20	4.22	4.22	4.09	4.13	124400
1998-11-23	4.03	4.14	4.00	4.11	402000
1998-11-24	4.08	4.11	3.98	4.03	412000
1998-11-25	4.05	4.23	4.03	4.20	186400
1998-11-27	4.22	4.22	4.17	4.17	72000
1998-11-30	4.14	4.17	4.06	4.06	288400
1998-12-01	4.03	4.13	4.00	4.05	237600
1998-12-02	4.00	4.06	3.84	3.92	345600
1998-12-03	3.88	3.88	3.72	3.75	375600
1998-12-04	3.78	3.92	3.75	3.92	352800
1998-12-07	3.83	3.92	3.77	3.88	350000
1998-12-08	3.91	3.91	3.83	3.88	254800
1998-12-09	3.84	3.84	3.69	3.83	461600
1998-12-10	3.75	3.84	3.72	3.72	393600
1998-12-11	3.77	3.86	3.73	3.86	390400
1998-12-14	3.83	3.95	3.72	3.75	549200
1998-12-15	3.80	3.80	3.56	3.56	492400
1998-12-16	3.69	3.72	3.53	3.55	371600
1998-12-17	3.55	3.64	3.50	3.56	519200
1998-12-18	3.56	3.67	3.50	3.50	436800
1998-12-21	3.50	3.59	3.44	3.53	411200
1998-12-22	3.47	3.59	3.44	3.50	428400
1998-12-23	3.53	3.84	3.53	3.84	748800
1998-12-24	3.84	4.00	3.80	3.95	396000
1998-12-28	3.94	4.03	3.88	4.00	655600
1998-12-29	3.94	3.95	3.81	3.81	424000
1998-12-30	3.84	3.84	3.69	3.69	276000
1998-12-31	3.69	3.78	3.69	3.72	1248000
1999-01-04	3.75	4.03	3.73	4.03	564000
1999-01-05	4.02	4.22	4.02	4.19	195600
1999-01-06	4.23	4.41	4.23	4.41	472000
1999-01-07	4.44	4.44	4.36	4.38	273600
1999-01-08	4.41	4.44	4.34	4.41	384000
1999-01-11	4.44	4.44	4.34	4.34	119200
1999-01-12	4.31	4.48	4.31	4.48	233600
1999-01-13	4.39	4.48	4.31	4.41	208800
1999-01-14	4.44	4.53	4.44	4.44	337200
1999-01-15	4.44	4.53	4.44	4.47	321600
1999-01-19	4.47	4.50	4.45	4.45	111600
1999-01-20	4.50	4.56	4.41	4.50	236400
1999-01-21	4.45	4.48	4.41	4.42	51600
1999-01-22	4.42	4.48	4.38	4.48	103600
1999-01-25	4.55	4.56	4.52	4.52	220000
1999-01-26	4.52	4.63	4.50	4.56	241600
1999-01-27	4.50	4.59	4.38	4.38	124400
1999-01-28	4.41	4.45	4.38	4.39	90400
1999-01-29	4.39	4.56	4.39	4.56	280400
1999-02-01	4.53	4.56	4.53	4.56	74400
1999-02-02	4.53	4.59	4.52	4.56	105600
1999-02-03	4.55	4.58	4.45	4.48	148000
1999-02-04	4.48	4.50	4.41	4.42	72400
1999-02-05	4.44	4.47	4.38	4.47	78400
1999-02-08	4.44	4.48	4.44	4.48	108000
1999-02-09	4.47	4.50	4.47	4.48	64000
1999-02-10	4.48	4.48	4.42	4.47	86400
1999-02-11	4.44	4.48	4.41	4.42	55200
1999-02-12	4.42	4.47	4.36	4.41	67200
1999-02-16	4.38	4.41	4.22	4.25	93600
1999-02-17	4.28	4.28	4.19	4.19	104400
1999-02-18	4.22	4.25	4.13	4.16	107200
1999-02-19	4.14	4.17	4.06	4.16	108800
1999-02-22	4.13	4.16	4.05	4.05	62800
1999-02-23	4.05	4.13	4.05	4.09	86000
1999-02-24	4.11	4.16	4.06	4.16	55600
1999-02-25	4.14	4.16	3.97	4.03	81600
1999-02-26	4.00	4.03	3.97	4.00	54800
1999-03-01	4.03	4.09	3.97	4.03	37600
1999-03-02	4.02	4.05	3.98	4.02	88400
1999-03-03	4.02	4.03	3.94	4.00	240000
1999-03-04	4.06	4.08	3.98	4.06	107200
1999-03-05	4.08	4.19	4.08	4.09	74000
1999-03-08	4.09	4.09	4.00	4.05	100400
1999-03-09	4.09	4.09	4.00	4.08	102000
1999-03-10	4.11	4.19	4.09	4.16	123200
1999-03-11	4.19	4.19	4.06	4.06	173200
1999-03-12	4.08	4.11	4.03	4.06	137200
1999-03-15	4.02	4.14	4.00	4.00	107200
1999-03-16	4.00	4.00	3.75	3.84	140400
1999-03-17	3.83	3.97	3.81	3.94	97200
1999-03-18	3.94	3.94	3.88	3.92	65600
1999-03-19	3.94	3.94	3.92	3.94	27600
1999-03-22	3.97	3.97	3.78	3.84	103600
1999-03-23	3.88	3.88	3.78	3.78	72000
1999-03-24	3.77	3.94	3.75	3.94	215200
1999-03-25	3.97	4.03	3.91	3.97	73200
1999-03-26	3.97	4.03	3.94	3.98	67200
1999-03-29	4.00	4.00	3.84	3.91	104400
1999-03-30	3.94	3.97	3.81	3.88	94400
1999-03-31	3.86	3.97	3.75	3.97	74800
1999-04-01	3.94	3.94	3.88	3.91	22800
1999-04-05	3.94	3.97	3.91	3.97	89600
1999-04-06	3.97	4.00	3.97	3.98	44400
1999-04-07	3.97	3.98	3.84	3.84	141200
1999-04-08	3.84	3.88	3.78	3.81	84000
1999-04-09	3.81	3.91	3.77	3.91	63600
1999-04-12	3.91	3.94	3.84	3.84	76000
1999-04-13	3.88	4.08	3.88	4.03	222400
1999-04-14	4.06	4.19	4.03	4.19	152400
1999-04-15	4.19	4.28	4.17	4.28	148400
1999-04-16	4.31	4.53	4.28	4.50	300000
1999-04-19	4.53	4.53	4.38	4.41	96400
1999-04-20	4.44	4.56	4.44	4.53	226800
1999-04-21	4.59	4.63	4.53	4.53	95200
1999-04-22	4.56	4.56	4.38	4.44	141600
1999-04-23	4.47	4.53	4.44	4.53	151200
1999-04-26	4.50	4.50	4.44	4.45	61200
1999-04-27	4.38	4.50	4.31	4.44	116800
1999-04-28	4.34	4.47	4.34	4.47	189600
1999-04-29	4.50	4.50	4.45	4.45	68400
1999-04-30	4.45	4.47	4.42	4.47	54000
1999-05-03	4.48	4.50	4.47	4.47	59600
1999-05-04	4.47	4.48	4.45	4.47	54000
1999-05-05	4.47	4.47	4.45	4.45	84000
1999-05-06	4.48	4.48	4.44	4.45	109600
1999-05-07	4.44	4.48	4.41	4.48	42800
1999-05-10	4.45	4.52	4.45	4.48	116000
1999-05-11	4.53	4.56	4.47	4.48	158400
1999-05-12	4.45	4.53	4.42	4.53	127200
1999-05-13	4.56	4.56	4.47	4.50	80800
1999-05-14	4.52	4.53	4.47	4.48	120000
1999-05-17	4.48	4.48	4.47	4.48	42000
1999-05-18	4.48	4.50	4.47	4.50	67600
1999-05-19	4.44	4.47	4.38	4.47	68800
1999-05-20	4.44	4.48	4.41	4.47	35200
1999-05-21	4.48	4.48	4.38	4.44	86000
1999-05-24	4.44	4.45	4.34	4.38	86000
1999-05-25	4.41	4.45	4.41	4.41	43200
1999-05-26	4.42	4.50	4.42	4.44	74800
1999-05-27	4.44	4.47	4.44	4.47	34000
1999-05-28	4.47	4.48	4.41	4.48	56400
1999-06-01	4.48	4.48	4.42	4.42	17200
1999-06-02	4.39	4.47	4.39	4.45	47600
1999-06-03	4.45	4.50	4.44	4.50	88400
1999-06-04	4.50	4.50	4.47	4.50	86800
1999-06-07	4.50	4.53	4.47	4.48	72000
1999-06-08	4.53	4.55	4.50	4.50	78400
1999-06-09	4.48	4.50	4.47	4.47	70000
1999-06-10	4.44	4.45	4.41	4.42	79600
1999-06-11	4.42	4.45	4.38	4.38	26800
1999-06-14	4.44	4.44	4.28	4.28	115600
1999-06-15	4.28	4.28	4.22	4.22	56000
1999-06-16	4.25	4.28	4.22	4.28	84400
1999-06-17	4.31	4.45	4.28	4.42	76400
1999-06-18	4.44	4.48	4.41	4.45	59200
1999-06-21	4.48	4.48	4.44	4.48	146800
1999-06-22	4.47	4.50	4.44	4.50	134800
1999-06-23	4.50	4.56	4.48	4.50	118800
1999-06-24	4.50	4.59	4.48	4.55	108800
1999-06-25	4.58	4.66	4.55	4.63	122400
1999-06-28	4.59	4.59	4.56	4.59	46400
1999-06-29	4.59	4.66	4.56	4.63	58800
1999-06-30	4.59	4.66	4.53	4.63	87200
1999-07-01	4.61	4.63	4.47	4.48	84000
1999-07-02	4.50	4.56	4.47	4.56	132400
1999-07-06	4.56	4.63	4.53	4.59	30000
1999-07-07	4.56	4.69	4.56	4.66	50800
1999-07-08	4.67	4.81	4.67	4.81	110000
1999-07-09	4.88	4.94	4.88	4.91	165600
1999-07-12	4.91	4.91	4.75	4.77	124400
1999-07-13	4.84	4.84	4.75	4.78	67600
1999-07-14	4.84	4.84	4.69	4.77	84800
1999-07-15	4.81	4.84	4.77	4.81	138000
1999-07-16	4.84	4.89	4.81	4.81	113600
1999-07-19	4.83	4.92	4.83	4.88	45200
1999-07-20	4.91	4.91	4.81	4.81	36000
1999-07-21	4.81	4.88	4.81	4.84	76800
1999-07-22	4.81	4.92	4.81	4.92	58400
1999-07-23	4.91	4.94	4.88	4.92	28800
1999-07-26	4.89	4.94	4.86	4.86	115600
1999-07-27	4.83	4.88	4.75	4.75	147200
1999-07-28	4.56	4.59	4.47	4.56	82000
1999-07-29	4.50	4.56	4.50	4.56	40800
1999-07-30	4.52	4.63	4.50	4.63	112000
1999-08-02	4.63	4.66	4.56	4.56	46800
1999-08-03	4.56	4.63	4.53	4.56	53600
1999-08-04	4.52	4.58	4.50	4.52	56000
1999-08-05	4.55	4.55	4.52	4.53	63600
1999-08-06	4.53	4.66	4.52	4.66	103600
1999-08-09	4.64	4.73	4.63	4.73	76800
1999-08-10	4.75	4.78	4.69	4.75	97600
1999-08-11	4.69	4.75	4.64	4.66	73200
1999-08-12	4.69	4.73	4.66	4.66	48800
1999-08-13	4.66	4.66	4.61	4.66	27200
1999-08-16	4.69	4.73	4.69	4.72	40400
1999-08-17	4.73	4.84	4.67	4.84	102400
1999-08-18	4.78	4.84	4.75	4.78	96000
1999-08-19	4.78	4.88	4.78	4.78	65200
1999-08-20	4.77	4.77	4.69	4.75	135600
1999-08-23	4.75	4.88	4.72	4.77	131600
1999-08-24	4.80	4.83	4.72	4.81	104000
1999-08-25	4.75	4.89	4.75	4.89	92800
1999-08-26	4.92	4.94	4.86	4.86	83200
1999-08-27	4.88	4.88	4.78	4.78	62400
1999-08-30	4.77	4.81	4.72	4.80	58400
1999-08-31	4.77	4.94	4.77	4.94	78000
1999-09-01	4.97	4.97	4.84	4.84	49600
1999-09-02	4.81	4.81	4.72	4.72	41600
1999-09-03	4.78	4.84	4.75	4.78	52800
1999-09-07	4.81	4.92	4.75	4.84	75200
1999-09-08	4.88	4.88	4.81	4.84	65600
1999-09-09	4.78	4.84	4.75	4.75	40400
1999-09-10	4.84	4.98	4.83	4.91	149600
1999-09-13	4.97	4.97	4.83	4.84	52800
1999-09-14	4.89	4.89	4.78	4.84	50000
1999-09-15	4.88	4.94	4.78	4.89	65600
1999-09-16	4.92	4.98	4.91	4.91	114400
1999-09-17	4.97	5.05	4.94	5.00	209200
1999-09-20	5.02	5.02	4.88	4.91	51600
1999-09-21	4.91	4.94	4.88	4.88	84000
1999-09-22	4.91	4.95	4.88	4.92	99600
1999-09-23	4.92	5.03	4.92	5.03	208000
1999-09-24	5.06	5.17	5.06	5.09	124000
1999-09-27	5.09	5.09	4.98	4.98	69200
1999-09-28	5.02	5.13	5.00	5.05	47200
1999-09-29	5.02	5.06	5.00	5.02	41600
1999-09-30	5.00	5.06	4.88	4.91	173200
1999-10-01	4.89	4.91	4.88	4.88	150000
1999-10-04	4.81	4.97	4.81	4.94	37600
1999-10-05	4.91	4.97	4.84	4.92	75200
1999-10-06	4.91	4.92	4.88	4.92	73600
1999-10-07	4.95	4.95	4.91	4.91	67200
1999-10-08	4.88	4.91	4.84	4.86	64800
1999-10-11	4.84	4.91	4.84	4.84	75200
1999-10-12	4.86	4.88	4.86	4.86	64800
1999-10-13	4.83	4.91	4.83	4.84	56400
1999-10-14	4.84	4.91	4.84	4.84	40000
1999-10-15	4.84	4.91	4.78	4.80	52800
1999-10-18	4.78	4.88	4.78	4.88	73200
1999-10-19	4.94	5.09	4.88	4.88	108800
1999-10-20	4.91	4.91	4.81	4.89	125600
1999-10-21	4.86	4.91	4.84	4.88	30400
1999-10-22	4.84	4.88	4.72	4.78	66000
1999-10-25	4.75	4.78	4.73	4.75	21200
1999-10-26	4.73	4.81	4.69	4.69	90800
1999-10-27	4.58	4.63	4.52	4.63	83200
1999-10-28	4.75	4.83	4.75	4.80	136000
1999-10-29	4.80	4.84	4.75	4.75	90000
1999-11-01	4.75	4.81	4.75	4.78	57200
1999-11-02	4.80	4.88	4.78	4.86	96800
1999-11-03	4.83	4.91	4.83	4.88	58400
1999-11-04	4.91	4.91	4.77	4.83	74000
1999-11-05	4.86	4.88	4.81	4.88	92000
1999-11-08	4.89	4.97	4.84	4.89	62000
1999-11-09	4.97	4.97	4.81	4.88	86400
1999-11-10	4.84	4.91	4.84	4.84	30800
1999-11-11	4.88	4.94	4.81	4.81	68800
1999-11-12	4.88	4.91	4.84	4.89	33600
1999-11-15	4.88	4.88	4.81	4.81	78000
1999-11-16	4.78	4.81	4.77	4.77	72000
1999-11-17	4.77	4.91	4.75	4.88	202800
1999-11-18	4.94	4.94	4.84	4.88	82400
1999-11-19	4.94	4.94	4.84	4.84	64000
1999-11-22	4.81	4.81	4.75	4.78	36000
1999-11-23	4.81	4.98	4.78	4.92	184000
1999-11-24	4.94	4.98	4.83	4.86	124800
1999-11-26	4.89	4.94	4.77	4.77	19600
1999-11-29	4.78	4.81	4.75	4.75	91600
1999-11-30	4.69	4.81	4.69	4.75	209600
1999-12-01	4.75	4.81	4.66	4.69	102800
1999-12-02	4.66	4.69	4.63	4.63	56800
1999-12-03	4.69	4.73	4.63	4.63	148800
1999-12-06	4.66	4.72	4.66	4.67	16800
1999-12-07	4.73	4.75	4.63	4.63	116400
1999-12-08	4.66	4.69	4.34	4.41	306400
1999-12-09	4.41	4.44	4.25	4.34	213600
1999-12-10	4.38	4.47	4.30	4.31	151200
1999-12-13	4.31	4.58	4.28	4.53	212800
1999-12-14	4.47	4.72	4.47	4.63	266000
1999-12-15	4.63	4.66	4.50	4.56	197600
1999-12-16	4.58	4.78	4.58	4.78	105200
1999-12-17	4.84	5.00	4.81	4.91	352000
1999-12-20	4.88	4.92	4.78	4.88	232000
1999-12-21	4.89	4.91	4.86	4.89	64800
1999-12-22	4.73	4.81	4.72	4.73	140400
1999-12-23	4.72	4.75	4.53	4.63	146000
1999-12-27	4.69	4.69	4.63	4.69	73600
1999-12-28	4.69	4.78	4.69	4.78	100400
1999-12-29	4.78	4.80	4.55	4.61	168400
1999-12-30	4.56	4.56	4.41	4.47	194400
1999-12-31	4.53	4.66	4.50	4.61	108400
2000-01-03	4.69	4.69	4.59	4.59	81600
2000-01-04	4.59	4.69	4.56	4.69	33600
2000-01-05	4.72	4.84	4.72	4.75	109600
2000-01-06	4.75	4.78	4.59	4.69	101600
2000-01-07	4.72	4.78	4.56	4.61	101600
2000-01-10	4.59	4.67	4.56	4.61	123200
2000-01-11	4.63	4.63	4.56	4.63	62000
2000-01-12	4.63	4.64	4.61	4.61	46400
2000-01-13	4.59	4.72	4.56	4.56	131600
2000-01-14	4.59	4.70	4.59	4.69	43200
2000-01-18	4.69	4.91	4.69	4.88	169600
2000-01-19	4.92	5.02	4.89	4.95	155600
2000-01-20	4.95	4.98	4.88	4.89	111200
2000-01-21	4.83	4.88	4.77	4.84	87200
2000-01-24	5.00	5.00	4.86	4.94	147600
2000-01-25	5.03	5.03	4.97	5.00	84800
2000-01-26	5.03	5.06	5.00	5.02	53200
2000-01-27	4.91	4.94	4.84	4.84	95600
2000-01-28	4.91	5.03	4.91	4.95	118800
2000-01-31	4.97	5.09	4.97	5.09	53200
2000-02-01	5.09	5.13	5.00	5.05	71200
2000-02-02	5.08	5.08	4.75	4.75	128000
2000-02-03	4.78	5.02	4.78	5.00	62000
2000-02-04	5.06	5.13	5.02	5.03	59200
2000-02-07	5.06	5.13	4.94	4.94	154800
2000-02-08	4.84	4.88	4.75	4.78	124800
2000-02-09	4.88	4.94	4.75	4.75	88000
2000-02-10	4.78	4.91	4.70	4.88	86800
2000-02-11	4.91	4.91	4.84	4.88	120400
2000-02-14	4.81	4.92	4.81	4.91	28800
2000-02-15	4.95	4.95	4.89	4.89	30400
2000-02-16	4.89	5.03	4.89	5.00	54800
2000-02-17	5.06	5.13	5.03	5.06	82800
2000-02-18	5.03	5.03	4.94	4.94	42400
2000-02-22	4.97	5.00	4.94	4.98	30000
2000-02-23	4.95	4.98	4.92	4.95	45200
2000-02-24	4.92	4.92	4.84	4.86	100400
2000-02-25	4.89	4.92	4.83	4.83	36400
2000-02-28	4.89	4.94	4.88	4.92	83600
2000-02-29	4.92	4.97	4.92	4.94	54000
2000-03-01	5.00	5.00	4.94	4.94	94800
2000-03-02	4.97	5.00	4.94	4.94	58800
2000-03-03	5.00	5.03	4.98	4.98	94000
2000-03-06	4.89	4.95	4.89	4.91	43200
2000-03-07	4.97	5.00	4.89	5.00	55600
2000-03-08	4.97	5.06	4.97	5.00	47200
2000-03-09	5.00	5.13	4.97	5.11	120000
2000-03-10	5.09	5.13	5.06	5.11	50000
2000-03-13	5.09	5.09	5.00	5.03	38800
2000-03-14	5.00	5.19	5.00	5.13	64000
2000-03-15	5.06	5.22	5.05	5.09	147600
2000-03-16	5.03	5.06	4.88	4.94	238400
2000-03-17	4.94	5.00	4.91	4.94	56000
2000-03-20	4.94	5.00	4.88	4.97	48400
2000-03-21	4.97	5.00	4.94	4.94	34400
2000-03-22	4.97	5.03	4.94	5.03	75600
2000-03-23	5.03	5.06	4.97	5.02	74000
2000-03-24	5.00	5.03	4.94	4.97	22800
2000-03-27	5.00	5.06	4.98	5.00	74000
2000-03-28	5.03	5.03	4.97	5.00	88400
2000-03-29	5.00	5.03	4.97	5.02	82400
2000-03-30	4.97	5.00	4.94	5.00	36400
2000-03-31	4.97	5.00	4.91	4.94	39600
2000-04-03	4.95	4.97	4.91	4.92	119600
2000-04-04	4.91	4.95	4.89	4.95	34000
2000-04-05	4.92	4.94	4.88	4.91	76800
2000-04-06	4.94	4.94	4.88	4.91	39200
2000-04-07	4.88	4.98	4.88	4.94	64000
2000-04-10	4.98	5.00	4.94	4.97	42400
2000-04-11	4.97	5.00	4.97	5.00	14000
2000-04-12	5.00	5.09	5.00	5.03	99200
2000-04-13	5.06	5.09	4.92	4.92	96000
2000-04-14	4.92	4.97	4.88	4.88	68400
2000-04-17	4.97	5.00	4.92	4.94	70800
2000-04-18	4.94	4.97	4.92	4.97	36800
2000-04-19	5.00	5.03	4.97	4.97	50800
2000-04-20	5.00	5.00	4.94	4.98	45600
2000-04-24	5.00	5.00	4.94	4.95	64000
2000-04-25	4.97	5.06	4.95	5.06	116800
2000-04-26	4.94	5.00	4.94	4.97	70800
2000-04-27	5.00	5.13	5.00	5.06	292400
2000-04-28	5.09	5.22	5.06	5.16	174400
2000-05-01	5.13	5.31	5.09	5.31	148800
2000-05-02	5.31	5.41	5.31	5.34	147600
2000-05-03	5.34	5.36	5.23	5.23	90800
2000-05-04	5.23	5.38	5.23	5.38	124000
2000-05-05	5.36	5.38	5.28	5.31	137200
2000-05-08	5.30	5.30	5.25	5.28	80400
2000-05-09	5.31	5.31	5.25	5.25	127600
2000-05-10	5.25	5.28	5.25	5.25	76800
2000-05-11	5.28	5.28	5.13	5.19	178000
2000-05-12	5.19	5.22	5.19	5.20	55600
2000-05-15	5.22	5.28	5.20	5.22	136800
2000-05-16	5.25	5.28	5.20	5.25	60000
2000-05-17	5.25	5.31	5.22	5.27	104800
2000-05-18	5.36	5.38	5.31	5.33	176000
2000-05-19	5.36	5.36	5.30	5.30	103200
2000-05-22	5.25	5.31	5.25	5.31	67600
2000-05-23	5.25	5.30	5.25	5.27	105600
2000-05-24	5.27	5.34	5.27	5.33	187600
2000-05-25	5.36	5.48	5.34	5.44	137200
2000-05-26	5.47	5.50	5.44	5.45	218400
2000-05-30	5.47	5.48	5.41	5.42	230000
2000-05-31	5.47	5.47	5.38	5.42	174400
2000-06-01	5.42	5.44	5.36	5.42	84800
2000-06-02	5.47	5.47	5.42	5.44	89600
2000-06-05	5.42	5.44	5.33	5.34	100800
2000-06-06	5.28	5.31	5.27	5.31	102400
2000-06-07	5.30	5.34	5.22	5.28	180000
2000-06-08	5.34	5.34	5.25	5.27	139200
2000-06-09	5.30	5.50	5.30	5.50	291600
2000-06-12	5.50	5.50	5.44	5.48	120000
2000-06-13	5.50	5.59	5.48	5.55	127200
2000-06-14	5.53	5.58	5.50	5.55	84000
2000-06-15	5.52	5.63	5.52	5.58	162400
2000-06-16	5.63	5.64	5.53	5.64	99200
2000-06-19	5.66	5.69	5.63	5.64	179600
2000-06-20	5.66	5.67	5.56	5.59	266000
2000-06-21	5.59	5.61	5.52	5.56	92000
2000-06-22	5.59	5.59	5.45	5.55	182400
2000-06-23	5.50	5.52	5.23	5.23	199600
2000-06-26	5.28	5.33	5.23	5.25	179200
2000-06-27	5.31	5.34	5.25	5.34	194000
2000-06-28	5.31	5.56	5.31	5.56	205200
2000-06-29	5.56	5.63	5.50	5.63	163200
2000-06-30	5.67	5.67	5.59	5.63	370800
2000-07-03	5.66	5.69	5.63	5.67	70800
2000-07-05	5.63	5.67	5.53	5.56	151200
2000-07-06	5.56	5.69	5.55	5.69	174400
2000-07-07	5.66	5.75	5.66	5.69	179600
2000-07-10	5.75	5.78	5.69	5.69	157200
2000-07-11	5.72	5.78	5.69	5.70	101600
2000-07-12	5.72	5.81	5.69	5.72	225600
2000-07-13	5.78	5.78	5.72	5.73	99600
2000-07-14	5.73	5.75	5.70	5.73	64000
2000-07-17	5.75	5.88	5.75	5.78	190400
2000-07-18	5.81	5.84	5.75	5.75	112400
2000-07-19	5.72	5.77	5.67	5.72	181200
2000-07-20	5.78	5.84	5.75	5.78	224400
2000-07-21	5.81	5.84	5.75	5.81	106000
2000-07-24	5.81	5.88	5.80	5.83	136000
2000-07-25	5.84	5.84	5.73	5.81	66400
2000-07-26	5.81	5.97	5.81	5.97	358000
2000-07-27	5.88	5.94	5.84	5.91	132400
2000-07-28	5.91	5.94	5.84	5.86	66000
2000-07-31	5.86	5.86	5.75	5.77	196800
2000-08-01	5.77	5.77	5.59	5.69	306000
2000-08-02	5.69	5.69	5.58	5.66	188800
2000-08-03	5.63	5.81	5.61	5.78	146800
2000-08-04	5.78	5.81	5.75	5.81	63200
2000-08-07	5.81	5.88	5.78	5.80	88000
2000-08-08	5.81	5.88	5.81	5.88	58000
2000-08-09	5.94	6.09	5.91	6.00	100000
2000-08-10	6.06	6.13	5.88	5.94	202000
2000-08-11	5.97	6.06	5.94	6.03	157600
2000-08-14	6.06	6.38	6.02	6.31	187200
2000-08-15	6.25	6.31	6.00	6.02	205600
2000-08-16	6.02	6.25	6.02	6.13	167200
2000-08-17	6.16	6.25	6.14	6.16	122000
2000-08-18	6.14	6.22	6.13	6.22	92800
2000-08-21	6.23	6.25	6.16	6.16	126000
2000-08-22	6.14	6.19	6.06	6.06	118000
2000-08-23	6.08	6.13	6.03	6.09	316800
2000-08-24	6.11	6.14	6.06	6.06	160400
2000-08-25	6.03	6.19	6.03	6.16	134800
2000-08-28	6.16	6.25	6.13	6.22	156000
2000-08-29	6.19	6.23	6.16	6.23	160400
2000-08-30	6.23	6.31	6.19	6.28	156400
2000-08-31	6.28	6.41	6.22	6.39	118000
2000-09-01	6.45	6.48	6.27	6.36	120000
2000-09-05	6.47	6.47	6.38	6.47	151200
2000-09-06	6.44	6.59	6.41	6.50	172000
2000-09-07	6.56	6.56	6.47	6.48	193200
2000-09-08	6.45	6.50	6.44	6.48	105600
2000-09-11	6.42	6.69	6.42	6.63	336800
2000-09-12	6.69	6.86	6.69	6.80	298400
2000-09-13	6.83	6.88	6.75	6.77	161200
2000-09-14	6.77	6.81	6.66	6.72	174800
2000-09-15	6.72	6.81	6.72	6.80	172000
2000-09-18	6.86	6.86	6.55	6.63	107600
2000-09-19	6.61	6.69	6.56	6.56	105600
2000-09-20	6.58	6.73	6.58	6.61	99200
2000-09-21	6.63	6.66	6.47	6.50	188400
2000-09-22	6.56	6.61	6.30	6.58	147200
2000-09-25	6.52	6.66	6.52	6.58	152000
2000-09-26	6.52	6.66	6.50	6.58	198000
2000-09-27	6.59	6.75	6.59	6.72	132400
2000-09-28	6.78	7.02	6.78	7.00	188000
2000-09-29	7.03	7.23	7.00	7.23	130000
2000-10-02	7.23	7.38	7.06	7.09	224400
2000-10-03	7.16	7.19	7.06	7.11	116000
2000-10-04	7.11	7.11	7.03	7.05	98000
2000-10-05	7.02	7.03	6.91	6.95	124800
2000-10-06	6.94	7.06	6.94	7.00	56800
2000-10-09	7.00	7.13	6.97	7.00	95600
2000-10-10	7.06	7.13	7.00	7.11	108400
2000-10-11	7.13	7.31	7.13	7.31	236800
2000-10-12	7.34	7.42	7.06	7.16	277600
2000-10-13	7.13	7.13	7.00	7.06	123200
2000-10-16	7.03	7.06	6.81	6.84	230800
2000-10-17	6.88	6.91	6.69	6.69	79600
2000-10-18	6.66	6.66	6.50	6.53	125200
2000-10-19	6.31	6.50	6.31	6.47	318800
2000-10-20	6.41	6.44	5.88	6.28	520400
2000-10-23	6.25	6.75	6.02	6.66	404400
2000-10-24	6.72	6.73	6.59	6.59	175600
2000-10-25	6.63	7.06	6.63	6.81	353200
2000-10-26	6.81	6.86	6.63	6.69	139600
2000-10-27	6.61	6.61	6.34	6.50	181200
2000-10-30	6.56	6.66	6.47	6.52	118000
2000-10-31	6.47	6.58	6.44	6.45	258400
2000-11-01	6.50	6.56	6.44	6.48	183600
2000-11-02	6.50	6.53	6.47	6.50	79600
2000-11-03	6.48	6.55	6.44	6.55	260400
2000-11-06	6.56	6.69	6.53	6.69	93600
2000-11-07	6.75	6.89	6.72	6.88	172800
2000-11-08	6.91	6.91	6.81	6.88	149600
2000-11-09	6.91	6.97	6.72	6.83	206000
2000-11-10	6.81	6.89	6.77	6.89	103600
2000-11-13	6.92	6.98	6.84	6.91	60800
2000-11-14	6.91	6.91	6.78	6.81	93200
2000-11-15	6.78	6.92	6.78	6.92	116400
2000-11-16	6.98	7.22	6.97	7.13	136800
2000-11-17	7.13	7.14	7.03	7.06	88800
2000-11-20	7.03	7.16	7.03	7.16	77600
2000-11-21	7.16	7.16	7.09	7.14	57600
2000-11-22	7.19	7.20	7.09	7.14	130000
2000-11-24	7.11	7.16	7.06	7.16	28400
2000-11-27	7.16	7.16	7.08	7.11	34000
2000-11-28	7.06	7.06	6.91	6.91	62000
2000-11-29	6.84	7.06	6.84	6.89	133200
2000-11-30	6.88	6.89	6.63	6.66	152000
2000-12-01	6.66	6.75	6.66	6.72	55600
2000-12-04	6.75	6.75	6.52	6.52	113600
2000-12-05	6.58	6.58	6.25	6.34	166000
2000-12-06	6.34	6.38	6.25	6.25	110400
2000-12-07	6.31	6.81	6.31	6.67	335200
2000-12-08	6.64	6.75	6.60	6.72	99600
2000-12-11	6.73	6.94	6.69	6.91	176400
2000-12-12	6.94	7.13	6.94	7.00	132800
2000-12-13	6.97	7.00	6.94	6.94	142400
2000-12-14	6.94	6.94	6.75	6.91	110000
2000-12-15	6.88	6.94	6.81	6.91	91600
2000-12-18	6.94	7.17	6.81	7.16	181600
2000-12-19	7.19	7.19	7.13	7.19	116000
2000-12-20	7.13	7.13	7.03	7.06	82000
2000-12-21	7.09	7.16	7.00	7.03	198000
2000-12-22	7.00	7.20	7.00	7.14	111200
2000-12-26	7.16	7.22	7.13	7.16	90400
2000-12-27	7.16	7.91	7.13	7.91	298400
2000-12-28	7.97	7.97	7.75	7.86	222800
2000-12-29	7.88	7.94	7.84	7.86	97200
2001-01-02	7.75	7.75	7.22	7.30	614400
2001-01-03	7.06	7.06	6.64	6.84	442400
2001-01-04	6.84	6.84	6.63	6.72	187600
2001-01-05	6.66	7.13	6.66	7.13	341600
2001-01-08	7.09	7.09	6.94	6.94	221200
2001-01-09	6.91	7.08	6.89	7.00	138400
2001-01-10	7.00	7.27	7.00	7.25	226800
2001-01-11	7.28	7.34	7.20	7.31	262400
2001-01-12	7.38	7.44	7.28	7.38	142000
2001-01-16	7.38	7.56	7.38	7.55	172000
2001-01-17	7.63	7.81	7.63	7.70	285200
2001-01-18	7.69	7.78	7.66	7.72	396400
2001-01-19	7.81	7.88	7.77	7.77	145200
2001-01-22	7.81	7.88	7.73	7.81	162800
2001-01-23	7.81	7.92	7.75	7.81	132800
2001-01-24	7.83	7.83	7.59	7.69	161600
2001-01-25	7.75	7.83	7.69	7.83	139600
2001-01-26	7.83	7.83	7.45	7.52	191200
2001-01-29	7.38	7.71	7.38	7.71	122400
2001-01-30	7.78	8.20	7.78	8.12	479200
2001-01-31	8.12	8.15	8.03	8.09	180400
2001-02-01	8.00	8.05	7.96	7.96	132000
2001-02-02	7.90	8.06	7.86	8.03	187200
2001-02-05	7.88	7.98	7.88	7.98	118000
2001-02-06	7.75	8.00	7.75	7.98	182400
2001-02-07	7.95	8.28	7.95	8.27	222400
2001-02-08	8.25	8.64	8.10	8.10	228400
2001-02-09	8.04	8.09	7.79	8.00	239200
2001-02-12	8.06	8.33	8.06	8.24	250000
2001-02-13	8.20	8.30	8.20	8.24	302800
2001-02-14	8.25	8.28	8.23	8.25	202400
2001-02-15	8.28	8.33	8.20	8.23	219600
2001-02-16	8.21	8.23	8.08	8.17	91600
2001-02-20	8.15	8.28	8.15	8.23	112400
2001-02-21	8.26	8.41	8.24	8.33	138000
2001-02-22	8.33	8.33	8.26	8.26	78800
2001-02-23	8.27	8.28	8.25	8.25	181200
2001-02-26	8.30	8.38	8.25	8.38	62400
2001-02-27	8.33	8.45	8.33	8.45	95200
2001-02-28	8.46	8.50	8.45	8.48	57600
2001-03-01	8.53	8.63	8.46	8.52	138800
2001-03-02	8.63	8.74	8.58	8.74	248800
2001-03-05	8.80	9.20	8.77	8.90	417600
2001-03-06	8.99	9.08	8.93	9.01	196800
2001-03-07	9.01	9.11	9.00	9.00	246000
2001-03-08	9.05	9.10	8.88	9.00	140400
2001-03-09	8.98	9.01	8.95	8.99	56800
2001-03-12	8.99	8.99	8.76	8.77	119200
2001-03-13	8.75	8.75	8.58	8.63	295200
2001-03-14	8.51	8.51	8.38	8.47	366000
2001-03-15	8.44	8.69	8.43	8.69	138000
2001-03-16	8.69	8.73	8.51	8.61	113600
2001-03-19	8.55	8.59	8.50	8.52	166400
2001-03-20	8.58	8.78	8.58	8.75	113600
2001-03-21	8.68	8.70	8.31	8.32	134400
2001-03-22	8.25	8.29	7.65	7.74	498000
2001-03-23	7.75	8.03	7.68	8.03	163600
2001-03-26	8.00	8.34	8.00	8.34	160000
2001-03-27	8.38	8.41	8.21	8.41	130000
2001-03-28	8.35	8.50	8.33	8.44	138800
2001-03-29	8.46	8.50	8.38	8.43	138000
2001-03-30	8.46	8.66	8.46	8.66	100400
2001-04-02	8.58	8.75	8.58	8.74	207600
2001-04-03	8.69	8.75	8.66	8.66	188000
2001-04-04	8.60	8.60	8.38	8.43	157200
2001-04-05	8.43	8.44	8.30	8.34	312000
2001-04-06	8.34	8.55	8.34	8.36	294800
2001-04-09	8.39	8.41	8.30	8.30	199200
2001-04-10	8.33	8.49	8.33	8.49	79200
2001-04-11	8.49	8.60	8.48	8.50	292800
2001-04-12	8.53	8.74	8.53	8.71	62000
2001-04-16	8.69	8.69	8.61	8.63	125200
2001-04-17	8.61	8.65	8.55	8.64	173200
2001-04-18	8.66	8.75	8.64	8.69	104000
2001-04-19	8.65	8.75	8.65	8.73	234000
2001-04-20	8.79	8.98	8.79	8.88	73600
2001-04-23	9.04	9.28	9.00	9.05	186400
2001-04-24	9.08	9.25	9.05	9.19	191200
2001-04-25	9.19	9.50	9.19	9.45	204400
2001-04-26	9.25	9.75	9.15	9.56	452800
2001-04-27	9.58	9.58	9.34	9.36	130000
2001-04-30	9.69	9.94	9.65	9.69	541600
2001-05-01	9.74	9.93	9.69	9.79	314800
2001-05-02	9.76	9.78	9.33	9.35	522000
2001-05-03	9.40	9.66	9.40	9.59	372400
2001-05-04	9.59	9.76	9.59	9.70	206800
2001-05-07	9.88	10.13	9.83	10.03	264000
2001-05-08	10.03	10.08	9.90	10.00	218400
2001-05-09	10.04	10.11	10.04	10.10	155600
2001-05-10	10.16	10.33	10.10	10.26	142800
2001-05-11	10.20	10.37	10.15	10.28	190000
2001-05-14	10.30	10.38	10.26	10.36	122400
2001-05-15	10.35	10.94	10.34	10.77	487200
2001-05-16	10.77	10.77	10.50	10.51	287600
2001-05-17	10.51	10.54	10.34	10.40	158800
2001-05-18	10.40	10.40	9.76	10.03	564800
2001-05-21	10.02	10.25	10.02	10.17	206800
2001-05-22	10.17	10.30	10.13	10.23	127200
2001-05-23	10.22	10.28	10.20	10.25	207600
2001-05-24	10.29	10.29	10.06	10.06	103200
2001-05-25	10.06	10.12	10.06	10.09	46400
2001-05-29	10.05	10.08	9.98	10.07	85600
2001-05-30	10.08	10.10	9.38	9.38	178400
2001-05-31	9.56	9.73	9.35	9.46	354800
2001-06-01	9.50	9.63	9.49	9.63	360800
2001-06-04	9.78	9.99	9.78	9.99	254800
2001-06-05	10.00	10.45	9.95	10.45	282400
2001-06-06	10.50	10.70	10.31	10.69	447600
2001-06-07	10.74	10.75	10.55	10.55	170000
2001-06-08	10.53	10.53	10.25	10.26	145600
2001-06-11	10.25	10.47	10.25	10.44	147600
2001-06-12	10.44	10.47	10.43	10.45	147600
2001-06-13	10.50	10.50	10.30	10.30	116400
2001-06-14	10.33	10.33	10.20	10.21	48400
2001-06-15	10.23	10.23	10.06	10.09	58400
2001-06-18	10.13	10.18	10.03	10.03	103600
2001-06-19	10.03	10.03	9.75	9.88	204000
2001-06-20	9.85	10.00	9.85	9.95	108000
2001-06-21	9.98	10.10	9.98	9.98	132000
2001-06-22	9.98	10.01	9.95	9.95	54800
2001-06-25	9.94	9.96	9.91	9.95	48400
2001-06-26	9.95	10.17	9.95	10.11	74400
2001-06-27	10.03	10.24	9.98	10.12	204400
2001-06-28	10.11	10.24	9.83	9.84	130800
2001-06-29	9.90	9.91	9.86	9.88	95200
2001-07-02	9.90	10.00	9.88	9.96	99200
2001-07-03	9.98	9.98	9.95	9.98	52400
2001-07-05	9.95	10.13	9.95	10.11	82800
2001-07-06	10.09	10.20	10.04	10.20	104400
2001-07-09	10.20	10.24	10.15	10.20	27200
2001-07-10	10.23	10.35	10.23	10.29	68000
2001-07-11	10.31	10.35	10.19	10.19	84000
2001-07-12	10.14	10.18	10.10	10.10	66000
2001-07-13	10.06	10.10	9.95	9.97	71600
2001-07-16	10.00	10.03	9.92	9.96	90400
2001-07-17	10.00	10.10	10.00	10.10	154400
2001-07-18	10.08	10.08	10.01	10.04	60800
2001-07-19	10.06	10.20	9.98	10.20	91200
2001-07-20	10.21	10.25	10.19	10.25	72800
2001-07-23	10.25	10.28	10.24	10.28	48400
2001-07-24	10.30	10.36	10.20	10.21	53600
2001-07-25	10.23	10.31	10.14	10.31	82000
2001-07-26	10.25	10.43	10.19	10.43	96800
2001-07-27	10.19	10.34	10.13	10.26	175200
2001-07-30	10.41	10.60	10.41	10.60	204800
2001-07-31	10.63	10.74	10.63	10.69	173200
2001-08-01	10.73	10.93	10.70	10.86	217600
2001-08-02	10.91	10.98	10.88	10.95	129600
2001-08-03	10.93	10.94	10.75	10.76	82000
2001-08-06	10.78	10.95	10.58	10.58	126800
2001-08-07	10.60	10.75	10.58	10.66	120400
2001-08-08	10.70	10.78	10.63	10.66	123200
2001-08-09	10.69	10.79	10.66	10.79	64000
2001-08-10	10.81	11.00	10.76	10.93	122800
2001-08-13	10.99	11.25	10.95	11.24	231600
2001-08-14	11.25	11.60	11.25	11.60	382400
2001-08-15	11.61	11.88	11.50	11.70	230400
2001-08-16	11.58	11.68	11.48	11.63	168400
2001-08-17	11.60	11.80	11.57	11.80	115200
2001-08-20	11.84	12.09	11.83	11.98	241200
2001-08-21	12.03	12.05	11.45	11.45	258400
2001-08-22	11.44	12.00	11.38	11.81	362000
2001-08-23	11.87	11.87	11.70	11.71	124800
2001-08-24	11.69	11.75	11.55	11.58	122800
2001-08-27	11.60	11.69	11.19	11.20	246000
2001-08-28	11.13	11.35	11.08	11.24	212400
2001-08-29	11.33	11.45	11.33	11.41	90800
2001-08-30	11.41	11.41	11.17	11.18	33600
2001-08-31	11.18	11.58	11.15	11.58	129600
2001-09-04	11.63	11.73	11.55	11.68	106400
2001-09-05	11.69	11.69	11.45	11.49	67600
2001-09-06	11.50	11.59	11.50	11.54	66800
2001-09-07	11.51	11.67	11.51	11.59	123600
2001-09-10	11.63	11.65	11.44	11.45	62400
2001-09-17	11.38	11.63	11.29	11.50	146400
2001-09-18	11.53	11.83	11.50	11.73	192000
2001-09-19	11.75	11.78	11.00	11.00	409200
2001-09-20	10.69	10.75	9.88	10.69	1177200
2001-09-21	10.50	10.75	10.31	10.75	439600
2001-09-24	10.81	11.36	10.81	11.25	304000
2001-09-25	11.25	11.55	11.25	11.50	257200
2001-09-26	11.55	11.56	11.50	11.50	89600
2001-09-27	11.50	11.53	11.38	11.41	110400
2001-09-28	11.44	11.58	11.43	11.58	128800
2001-10-01	11.64	11.90	11.64	11.71	330800
2001-10-02	11.71	12.38	11.68	12.08	343200
2001-10-03	12.04	12.48	11.95	12.48	349200
2001-10-04	12.56	12.59	12.21	12.46	222000
2001-10-05	12.50	12.92	12.50	12.88	277200
2001-10-08	12.83	12.83	12.48	12.55	140400
2001-10-09	12.56	12.68	12.45	12.56	85200
2001-10-10	12.56	12.85	12.56	12.80	78400
2001-10-11	12.85	12.98	12.69	12.69	149200
2001-10-12	12.65	12.81	12.44	12.49	127600
2001-10-15	12.49	12.70	12.48	12.50	72000
2001-10-16	12.55	12.91	12.55	12.88	159600
2001-10-17	12.91	13.15	12.89	12.99	199600
2001-10-18	12.99	12.99	12.63	12.63	107200
2001-10-19	12.63	12.75	12.62	12.68	47600
2001-10-22	12.63	12.74	12.55	12.65	112800
2001-10-23	12.68	12.75	12.60	12.60	64400
2001-10-24	12.65	12.75	12.36	12.40	165200
2001-10-25	12.35	12.40	12.16	12.29	148400
2001-10-26	12.29	12.30	12.13	12.22	119200
2001-10-29	12.06	12.16	12.01	12.05	85600
2001-10-30	12.05	12.06	11.60	11.66	263600
2001-10-31	11.60	11.73	11.54	11.71	181600
2001-11-01	11.73	11.88	11.73	11.79	786000
2001-11-02	11.91	12.23	11.88	11.95	376800
2001-11-05	11.99	12.08	11.87	11.87	146400
2001-11-06	11.91	11.94	11.55	11.57	297200
2001-11-07	11.55	11.55	10.96	11.44	590000
2001-11-08	11.45	11.89	11.45	11.86	220800
2001-11-09	11.89	12.22	11.89	12.10	149600
2001-11-12	12.15	12.44	12.05	12.42	140400
2001-11-13	12.47	12.54	12.29	12.33	133600
2001-11-14	12.53	12.55	11.98	11.98	210400
2001-11-15	11.91	12.00	11.30	11.30	312400
2001-11-16	11.33	11.75	11.30	11.70	196800
2001-11-19	11.64	11.70	11.62	11.62	143200
2001-11-20	11.62	11.88	11.62	11.80	250800
2001-11-21	11.80	11.90	11.80	11.82	125200
2001-11-23	11.84	11.93	11.83	11.89	74000
2001-11-26	11.91	12.18	11.91	12.13	107200
2001-11-27	12.18	12.30	12.13	12.26	171600
2001-11-28	12.29	12.38	12.25	12.28	112400
2001-11-29	12.27	12.31	12.03	12.06	126000
2001-11-30	12.08	12.15	11.98	12.00	96000
2001-12-03	11.94	12.03	11.85	11.85	186000
2001-12-04	11.80	11.80	11.53	11.53	248000
2001-12-05	11.53	11.79	11.53	11.64	211600
2001-12-06	11.66	11.87	11.66	11.69	120000
2001-12-07	11.73	11.80	11.68	11.78	107200
2001-12-10	11.79	11.92	11.73	11.73	91600
2001-12-11	11.73	11.86	11.70	11.70	94000
2001-12-12	11.68	11.68	11.30	11.30	217200
2001-12-13	11.05	11.16	10.90	11.13	381200
2001-12-14	11.15	11.50	11.15	11.50	146400
2001-12-17	11.53	11.58	11.38	11.38	158400
2001-12-18	11.35	11.63	11.28	11.58	119200
2001-12-19	11.54	11.64	11.50	11.50	88400
2001-12-20	11.50	11.58	11.48	11.58	55200
2001-12-21	11.58	11.67	11.56	11.60	75200
2001-12-24	11.60	11.69	11.58	11.66	40000
2001-12-26	11.68	12.00	11.68	12.00	135200
2001-12-27	12.00	12.04	11.95	12.04	72400
2001-12-28	12.00	12.05	11.72	11.73	191200
2001-12-31	11.73	11.87	11.73	11.76	265200
2002-01-02	12.00	12.11	11.93	12.08	182000
2002-01-03	12.08	12.08	11.98	12.00	106000
2002-01-04	12.02	12.05	11.98	12.00	72800
2002-01-07	12.01	12.10	12.01	12.09	92400
2002-01-08	12.08	12.18	12.08	12.16	67200
2002-01-09	12.18	12.47	12.18	12.25	120000
2002-01-10	12.28	12.30	12.13	12.15	65600
2002-01-11	12.18	12.22	12.13	12.18	104800
2002-01-14	12.20	12.23	12.18	12.19	52000
2002-01-15	12.22	12.44	12.22	12.35	94800
2002-01-16	12.41	12.45	12.30	12.30	110800
2002-01-17	12.30	12.43	12.30	12.38	56400
2002-01-18	12.41	12.47	12.41	12.46	50800
2002-01-22	12.47	12.71	12.47	12.64	121600
2002-01-23	12.58	12.58	12.18	12.22	315600
2002-01-24	12.23	12.38	12.23	12.28	92000
2002-01-25	12.31	12.39	12.25	12.29	77600
2002-01-28	12.23	12.29	12.20	12.25	71600
2002-01-29	12.11	12.15	11.88	11.88	125200
2002-01-30	11.88	12.10	11.88	12.08	203600
2002-01-31	12.09	12.63	12.08	12.62	397200
2002-02-01	12.63	12.67	12.30	12.36	189200
2002-02-04	12.30	12.50	12.30	12.50	102800
2002-02-05	12.50	12.50	12.34	12.41	131600
2002-02-06	12.43	12.50	12.35	12.35	76000
2002-02-07	12.35	12.38	12.26	12.31	61600
2002-02-08	12.31	12.31	12.10	12.15	110000
2002-02-11	12.15	12.18	12.06	12.18	69200
2002-02-12	12.19	12.28	12.19	12.26	58000
2002-02-13	12.28	12.28	12.16	12.21	54800
2002-02-14	12.19	12.19	12.15	12.15	50800
2002-02-15	12.16	12.23	12.13	12.15	118000
2002-02-19	12.11	12.13	12.04	12.12	54000
2002-02-20	12.14	12.15	11.96	12.15	98000
2002-02-21	12.16	12.56	12.16	12.48	132800
2002-02-22	12.31	12.48	12.30	12.45	173600
2002-02-25	12.50	12.54	12.46	12.50	44800
2002-02-26	12.50	12.56	12.48	12.55	89600
2002-02-27	12.61	12.90	12.61	12.68	136400
2002-02-28	12.63	12.63	12.40	12.43	220400
2002-03-01	12.50	12.53	11.56	11.88	344400
2002-03-04	11.94	12.02	11.47	11.65	513600
2002-03-05	11.59	11.91	11.58	11.91	174800
2002-03-06	11.97	12.31	11.97	12.31	154800
2002-03-07	12.25	12.63	12.25	12.60	106400
2002-03-08	12.65	12.65	12.53	12.53	121600
2002-03-11	12.53	12.68	12.53	12.54	96400
2002-03-12	12.50	12.50	12.15	12.38	101600
2002-03-13	12.38	12.51	12.18	12.25	153600
2002-03-14	12.28	12.28	12.04	12.15	138400
2002-03-15	12.18	12.26	12.18	12.20	96800
2002-03-18	12.23	12.48	12.13	12.16	121600
2002-03-19	12.14	12.22	12.10	12.22	137200
2002-03-20	12.22	12.24	12.15	12.18	102400
2002-03-21	12.18	12.18	11.84	12.04	204000
2002-03-22	12.06	12.22	12.06	12.13	123200
2002-03-25	12.13	12.43	12.13	12.15	308800
2002-03-26	12.18	12.18	11.88	11.91	134400
2002-03-27	11.93	11.99	11.87	11.99	174800
2002-03-28	12.01	12.09	12.00	12.09	103200
2002-04-01	12.05	12.25	12.05	12.18	112000
2002-04-02	11.94	11.94	11.41	11.59	456000
2002-04-03	11.59	11.70	11.45	11.45	222800
2002-04-04	11.41	11.41	11.13	11.25	336400
2002-04-05	11.19	11.19	10.90	11.03	454400
2002-04-08	10.93	11.02	10.76	11.00	318400
2002-04-09	10.85	10.98	10.69	10.94	369600
2002-04-10	10.94	11.53	10.94	11.49	478800
2002-04-11	11.49	11.49	11.33	11.34	110400
2002-04-12	11.34	11.39	11.18	11.38	150800
2002-04-15	11.38	11.65	11.38	11.56	198000
2002-04-16	11.57	11.64	11.55	11.56	277600
2002-04-17	11.63	11.63	11.53	11.53	73600
2002-04-18	11.50	11.63	11.46	11.54	86000
2002-04-19	11.55	11.84	11.55	11.73	119200
2002-04-22	11.69	11.73	11.56	11.56	128400
2002-04-23	11.62	11.67	11.50	11.60	141600
2002-04-24	11.59	11.83	11.54	11.80	90800
2002-04-25	11.83	11.93	11.78	11.88	148000
2002-04-26	11.83	11.83	11.67	11.69	114400
2002-04-29	11.66	11.83	11.64	11.74	130800
2002-04-30	11.77	11.84	11.61	11.63	138800
2002-05-01	11.63	11.66	11.33	11.33	72400
2002-05-02	11.34	11.46	11.10	11.44	174800
2002-05-03	11.47	11.51	11.35	11.51	86800
2002-05-06	11.48	11.64	11.47	11.58	82000
2002-05-07	11.58	11.58	11.29	11.30	70000
2002-05-08	11.30	11.30	11.13	11.13	196400
2002-05-09	11.13	11.31	11.12	11.30	72400
2002-05-10	11.27	11.37	11.26	11.36	42000
2002-05-13	11.42	11.56	11.40	11.56	74000
2002-05-14	11.50	11.64	11.48	11.55	72400
2002-05-15	11.58	11.64	11.54	11.54	60400
2002-05-16	11.58	12.00	11.45	11.45	107600
2002-05-17	11.28	11.90	11.27	11.70	114400
2002-05-20	11.85	12.00	11.80	11.80	82600
2002-05-21	11.80	11.83	11.59	11.60	138200
2002-05-22	11.68	11.72	11.48	11.65	49800
2002-05-23	11.78	11.82	11.65	11.67	62200
2002-05-24	11.70	11.75	11.57	11.58	52600
2002-05-28	11.38	11.40	11.00	11.32	174800
2002-05-29	11.20	11.25	11.05	11.21	102000
2002-05-30	11.21	11.21	11.00	11.09	112400
2002-05-31	11.13	11.24	11.13	11.17	56000
2002-06-03	11.08	11.15	11.00	11.08	54000
2002-06-04	11.08	11.08	10.83	10.83	160400
2002-06-05	10.83	10.92	10.77	10.77	80800
2002-06-06	10.80	11.04	10.77	10.78	97200
2002-06-07	10.80	10.85	10.76	10.83	55800
2002-06-10	10.80	11.02	10.76	10.95	38200
2002-06-11	10.88	11.13	10.85	11.05	72600
2002-06-12	11.03	11.11	10.85	10.85	48400
2002-06-13	10.76	11.05	10.76	10.95	70000
2002-06-14	10.88	10.96	10.80	10.95	52400
2002-06-17	10.88	10.88	10.76	10.80	84600
2002-06-18	10.93	10.99	10.79	10.80	106400
2002-06-19	10.75	10.79	10.62	10.62	150600
2002-06-20	10.52	10.70	10.27	10.37	164800
2002-06-21	10.28	10.40	10.01	10.16	157400
2002-06-24	10.04	10.15	9.83	10.05	167600
2002-06-25	9.95	10.10	9.81	9.82	137800
2002-06-26	9.80	9.85	9.41	9.58	292000
2002-06-27	9.50	9.75	9.32	9.34	187200
2002-06-28	9.00	9.22	8.13	8.13	684000
2002-07-01	8.13	8.83	8.08	8.55	412000
2002-07-02	8.63	8.90	8.63	8.85	178400
2002-07-03	8.98	9.17	8.92	9.01	188600
2002-07-05	9.07	9.38	9.07	9.38	71000
2002-07-08	9.38	9.77	9.38	9.53	157200
2002-07-09	9.55	9.68	9.48	9.68	90000
2002-07-10	9.70	9.70	9.23	9.28	134200
2002-07-11	9.23	9.23	8.95	9.10	120200
2002-07-12	9.20	9.32	9.11	9.11	68400
2002-07-15	8.98	9.15	8.20	8.43	285200
2002-07-16	8.68	8.87	8.50	8.82	123000
2002-07-17	8.88	9.33	8.88	9.23	140600
2002-07-18	9.20	9.43	9.15	9.43	116600
2002-07-19	9.48	9.70	9.36	9.42	199400
2002-07-22	9.31	9.31	8.38	8.71	188800
2002-07-23	8.60	8.68	7.58	8.38	317800
2002-07-24	8.00	8.70	7.50	8.65	341600
2002-07-25	8.78	9.15	8.68	9.15	102400
2002-07-26	9.15	9.30	9.08	9.20	102000
2002-07-29	9.04	9.33	8.96	9.07	129000
2002-07-30	9.01	9.02	8.63	8.88	179400
2002-07-31	8.85	10.14	8.81	10.07	286200
2002-08-01	10.00	10.23	9.60	10.07	205200
2002-08-02	10.19	10.68	10.18	10.50	167600
2002-08-05	10.40	10.41	9.58	9.73	220400
2002-08-06	9.95	10.00	9.50	9.65	146600
2002-08-07	9.75	10.05	9.67	10.05	83600
2002-08-08	10.10	10.50	10.10	10.50	107400
2002-08-09	10.38	10.89	10.30	10.89	56200
2002-08-12	10.95	10.95	10.55	10.60	75000
2002-08-13	10.68	10.68	10.38	10.47	76200
2002-08-14	10.38	10.60	10.31	10.59	57800
2002-08-15	10.59	10.59	10.39	10.48	61800
2002-08-16	10.38	10.50	10.16	10.50	73200
2002-08-19	10.50	10.53	10.25	10.36	67600
2002-08-20	10.30	10.45	10.16	10.38	98200
2002-08-21	10.35	10.51	10.20	10.51	37000
2002-08-22	10.51	10.88	10.51	10.87	54800
2002-08-23	10.82	10.88	10.65	10.71	30600
2002-08-26	10.75	10.87	10.63	10.87	54400
2002-08-27	10.87	11.00	10.87	10.98	61400
2002-08-28	10.93	11.10	10.88	11.00	80200
2002-08-29	11.00	11.00	10.77	10.85	42600
2002-08-30	10.85	10.94	10.82	10.90	29600
2002-09-03	10.90	10.90	10.70	10.90	54800
2002-09-04	10.90	10.90	10.55	10.65	46000
2002-09-05	10.53	10.65	10.33	10.48	78200
2002-09-06	10.50	10.73	10.49	10.60	38000
2002-09-09	10.68	10.72	10.55	10.58	24800
2002-09-10	10.63	10.71	10.55	10.58	20000
2002-09-11	10.58	10.58	10.28	10.45	103400
2002-09-12	10.50	10.55	10.45	10.45	39200
2002-09-13	10.50	10.58	10.43	10.58	46600
2002-09-16	10.58	10.83	10.45	10.80	54200
2002-09-17	10.88	10.90	10.50	10.61	84200
2002-09-18	10.65	10.75	10.63	10.75	25000
2002-09-19	10.75	11.12	10.61	10.98	142800
2002-09-20	10.93	11.00	10.70	10.71	58200
2002-09-23	10.71	10.90	10.51	10.78	69800
2002-09-24	10.88	11.00	10.41	10.45	164400
2002-09-25	10.50	10.58	10.20	10.20	95800
2002-09-26	10.15	10.50	10.15	10.46	71800
2002-09-27	10.41	10.41	10.05	10.05	155200
2002-09-30	10.06	10.06	9.62	9.76	387200
2002-10-01	9.78	9.85	9.53	9.64	387600
2002-10-02	9.54	9.55	9.50	9.50	1047800
2002-10-03	9.45	9.48	9.21	9.48	6036800
2002-10-04	9.45	9.48	9.24	9.45	992200
2002-10-07	9.33	9.38	9.25	9.25	301400
2002-10-08	9.25	9.35	9.13	9.25	594200
2002-10-09	9.25	9.25	8.67	8.82	567800
2002-10-10	8.75	8.80	8.30	8.50	726800
2002-10-11	8.75	8.90	8.72	8.85	500600
2002-10-14	8.86	9.05	8.84	8.99	193000
2002-10-15	9.00	9.10	8.96	9.10	290000
2002-10-16	8.85	8.97	8.77	8.95	216000
2002-10-17	9.05	9.10	8.80	8.87	259200
2002-10-18	8.90	8.90	8.68	8.73	191200
2002-10-21	8.66	9.18	8.60	9.00	171400
2002-10-22	9.13	9.35	8.90	9.26	490000
2002-10-23	9.25	9.30	9.05	9.20	111600
2002-10-24	9.28	9.42	9.23	9.33	282800
2002-10-25	9.35	9.40	9.26	9.35	208400
2002-10-28	9.46	9.46	9.16	9.25	269800
2002-10-29	9.13	9.38	8.83	9.05	228400
2002-10-30	9.18	9.25	9.02	9.25	243600
2002-10-31	9.30	9.32	9.13	9.31	302800
2002-11-01	9.31	9.31	9.08	9.08	191800
2002-11-04	9.23	9.23	8.70	8.80	264800
2002-11-05	8.60	8.78	8.59	8.63	257000
2002-11-06	8.70	8.95	8.63	8.89	193200
2002-11-07	8.95	9.10	8.83	8.83	122800
2002-11-08	8.83	8.85	8.70	8.75	104000
2002-11-11	8.79	8.79	8.52	8.65	117000
2002-11-12	8.61	8.75	8.38	8.51	350400
2002-11-13	8.58	8.70	8.53	8.55	150200
2002-11-14	8.65	8.73	8.53	8.70	211800
2002-11-15	8.70	9.00	8.60	9.00	165200
2002-11-18	8.90	9.10	8.83	9.01	130600
2002-11-19	8.93	9.08	8.93	8.98	150600
2002-11-20	8.75	8.83	8.51	8.62	352000
2002-11-21	8.62	8.71	8.21	8.51	479600
2002-11-22	8.50	8.90	8.50	8.88	279800
2002-11-25	8.95	9.10	8.71	8.88	139600
2002-11-26	8.80	8.98	8.61	8.70	185000
2002-11-27	8.83	8.93	8.67	8.91	134400
2002-11-29	8.88	8.93	8.88	8.88	53400
2002-12-02	8.93	8.93	8.70	8.82	154200
2002-12-03	8.89	8.89	8.55	8.73	194800
2002-12-04	8.70	8.91	8.63	8.81	154600
2002-12-05	8.90	8.90	8.75	8.84	187400
2002-12-06	8.88	8.95	8.84	8.95	255200
2002-12-09	8.95	9.05	8.70	8.75	317000
2002-12-10	8.53	8.85	8.53	8.85	204400
2002-12-11	8.93	9.00	8.78	9.00	195800
2002-12-12	8.95	9.01	8.81	8.90	152000
2002-12-13	8.85	9.20	8.85	9.20	281200
2002-12-16	9.25	9.39	9.08	9.20	387400
2002-12-17	9.10	9.30	9.05	9.20	171000
2002-12-18	9.50	9.50	9.37	9.42	862800
2002-12-19	9.50	9.63	9.41	9.61	553400
2002-12-20	9.63	9.83	9.63	9.64	671000
2002-12-23	9.64	9.75	9.48	9.58	234200
2002-12-24	9.58	9.78	9.58	9.69	123800
2002-12-26	9.61	9.75	9.56	9.70	196800
2002-12-27	9.70	9.90	9.70	9.73	197000
2002-12-30	9.83	9.83	9.59	9.60	160800
2002-12-31	9.68	9.75	9.55	9.70	235000
2003-01-02	9.82	9.83	9.60	9.75	250000
2003-01-03	9.80	9.83	9.70	9.75	279000
2003-01-06	9.62	9.70	9.43	9.53	694600
2003-01-07	9.33	9.37	9.07	9.15	849600
2003-01-08	9.15	9.25	8.98	9.08	666400
2003-01-09	9.08	9.10	9.00	9.01	1893600
2003-01-10	8.95	9.25	8.93	9.10	8088200
2003-01-13	9.20	9.38	9.16	9.38	2154000
2003-01-14	9.35	9.48	9.27	9.33	1477800
2003-01-15	9.35	9.40	9.18	9.36	925600
2003-01-16	9.43	9.45	9.30	9.38	1093400
2003-01-17	9.48	9.48	9.34	9.41	893200
2003-01-21	9.44	9.45	9.05	9.22	862200
2003-01-22	9.20	9.37	9.20	9.31	675600
2003-01-23	9.32	9.45	9.23	9.45	697400
2003-01-24	9.45	9.46	9.28	9.41	737000
2003-01-27	9.36	9.50	9.15	9.48	844400
2003-01-28	9.43	9.50	9.30	9.45	1038200
2003-01-29	9.25	9.51	9.16	9.48	945800
2003-01-30	9.43	9.45	9.35	9.43	521600
2003-01-31	9.40	9.53	9.33	9.50	811600
2003-02-03	9.53	9.53	9.31	9.46	801000
2003-02-04	9.50	9.53	9.38	9.50	679000
2003-02-05	9.50	9.60	9.50	9.51	783800
2003-02-06	9.46	9.63	9.43	9.50	561200
2003-02-07	9.60	9.60	9.48	9.50	394000
2003-02-10	9.58	9.59	9.50	9.55	650200
2003-02-11	9.57	9.57	9.45	9.48	426800
2003-02-12	9.46	9.57	9.46	9.49	391800
2003-02-13	9.52	9.54	9.38	9.40	430200
2003-02-14	9.48	9.50	9.40	9.45	223400
2003-02-18	9.47	9.50	9.35	9.46	319000
2003-02-19	9.50	9.62	9.43	9.55	409200
2003-02-20	9.50	9.65	9.48	9.59	417800
2003-02-21	9.65	9.83	9.62	9.78	710200
2003-02-24	9.83	9.83	9.65	9.74	596800
2003-02-25	9.70	9.80	9.66	9.71	493600
2003-02-26	9.74	9.82	9.68	9.71	396600
2003-02-27	9.79	9.95	9.75	9.90	825800
2003-02-28	9.99	10.10	9.88	10.10	539800
2003-03-03	10.05	10.07	9.91	10.03	591200
2003-03-04	10.04	10.05	9.93	10.00	360800
2003-03-05	10.05	10.19	9.96	10.08	587400
2003-03-06	10.20	10.20	10.05	10.17	575600
2003-03-07	10.18	10.18	10.03	10.14	303400
2003-03-10	10.09	10.15	10.04	10.07	707400
2003-03-11	10.04	10.18	10.03	10.10	593200
2003-03-12	10.10	10.18	9.92	10.03	679000
2003-03-13	10.03	10.18	10.00	10.10	425400
2003-03-14	10.13	10.25	10.03	10.20	351600
2003-03-17	10.25	10.38	10.13	10.30	440800
2003-03-18	10.40	10.40	10.16	10.39	413600
2003-03-19	10.36	10.40	10.10	10.24	353600
2003-03-20	10.19	10.30	10.10	10.27	199600
2003-03-21	10.21	10.40	10.21	10.38	306000
2003-03-24	10.30	10.39	10.23	10.30	323800
2003-03-25	10.20	10.37	10.13	10.33	326600
2003-03-26	10.31	10.48	10.00	10.13	552400
2003-03-27	10.15	10.26	10.03	10.26	311800
2003-03-28	10.31	10.44	10.23	10.40	231200
2003-03-31	10.38	10.50	10.36	10.43	521400
2003-04-01	10.38	10.43	10.31	10.42	200800
2003-04-02	10.33	10.58	10.33	10.53	542400
2003-04-03	10.59	10.77	10.48	10.72	507600
2003-04-04	10.72	10.72	10.59	10.60	210800
2003-04-07	10.76	10.79	10.58	10.61	240200
2003-04-08	10.61	10.61	10.48	10.52	302200
2003-04-09	10.65	11.00	10.43	10.94	473400
2003-04-10	11.18	11.18	10.80	10.88	564200
2003-04-11	10.85	10.93	10.70	10.81	182800
2003-04-14	10.87	10.87	10.73	10.83	278400
2003-04-15	10.80	10.97	10.79	10.88	235400
2003-04-16	11.13	11.13	10.92	11.05	506200
2003-04-17	11.00	11.04	10.90	11.01	339000
2003-04-21	11.02	11.15	10.88	11.13	329000
2003-04-22	11.12	11.29	11.01	11.24	477000
2003-04-23	11.30	11.50	11.25	11.38	483600
2003-04-24	11.30	11.50	11.10	11.43	376200
2003-04-25	11.55	11.55	11.30	11.44	334400
2003-04-28	11.26	11.54	11.16	11.20	437600
2003-04-29	11.23	11.50	11.23	11.49	561400
2003-04-30	11.38	11.50	11.16	11.32	413800
2003-05-01	11.27	11.28	10.94	10.96	802200
2003-05-02	10.93	11.20	10.93	11.15	341000
2003-05-05	11.23	11.29	11.05	11.08	254200
2003-05-06	11.00	11.10	10.76	10.79	562600
2003-05-07	10.88	11.00	10.70	10.96	465400
2003-05-08	11.00	11.30	10.95	11.09	331600
2003-05-09	11.09	11.39	11.07	11.30	546600
2003-05-12	11.55	11.90	11.47	11.85	848600
2003-05-13	11.78	11.78	11.50	11.64	721400
2003-05-14	11.75	11.82	11.50	11.75	407400
2003-05-15	11.85	11.93	11.67	11.89	203000
2003-05-16	11.94	12.33	11.90	12.16	580200
2003-05-19	12.23	12.35	12.10	12.19	489000
2003-05-20	12.12	12.12	11.93	11.98	273400
2003-05-21	11.88	12.06	11.73	11.94	326200
2003-05-22	11.90	12.10	11.75	11.95	497600
2003-05-23	11.90	11.98	11.75	11.94	438400
2003-05-27	11.90	12.00	11.63	11.66	831600
2003-05-28	11.38	11.64	11.38	11.52	964200
2003-05-29	11.52	11.56	11.15	11.18	1301200
2003-05-30	11.16	11.25	11.16	11.18	6066600
2003-06-02	11.19	11.34	11.18	11.22	1796800
2003-06-03	11.22	11.30	11.19	11.27	937400
2003-06-04	11.30	11.39	11.20	11.36	943000
2003-06-05	11.36	11.45	11.27	11.44	867200
2003-06-06	11.55	11.55	11.33	11.42	1244600
2003-06-09	11.47	11.48	11.33	11.39	701400
2003-06-10	11.39	11.46	11.28	11.46	593600
2003-06-11	11.52	11.65	11.35	11.61	1454600
2003-06-12	11.65	11.67	11.50	11.63	581000
2003-06-13	11.58	11.62	11.35	11.52	531400
2003-06-16	11.48	11.53	11.40	11.48	577400
2003-06-17	11.58	11.58	11.33	11.51	787800
2003-06-18	11.45	11.55	11.28	11.30	597200
2003-06-19	11.28	11.30	11.01	11.30	988800
2003-06-20	11.38	11.38	11.18	11.30	395600
2003-06-23	11.26	11.27	11.09	11.19	332200
2003-06-24	11.22	11.32	11.16	11.25	418400
2003-06-25	11.30	11.33	11.14	11.25	455200
2003-06-26	11.30	11.51	11.30	11.40	522800
2003-06-27	11.40	11.55	11.40	11.48	376200
2003-06-30	11.48	11.48	11.24	11.27	372400
2003-07-01	11.25	11.47	11.13	11.39	427600
2003-07-02	11.39	11.53	11.35	11.49	439000
2003-07-03	11.63	11.63	11.50	11.62	313200
2003-07-07	11.60	11.66	11.47	11.61	525000
2003-07-08	11.55	11.70	11.55	11.68	469800
2003-07-09	11.72	11.75	11.58	11.70	411400
2003-07-10	11.73	11.85	11.64	11.84	468800
2003-07-11	11.85	12.00	11.76	11.85	474600
2003-07-14	11.80	12.05	11.70	11.86	676000
2003-07-15	11.78	11.97	11.64	11.70	662600
2003-07-16	11.05	11.25	10.75	11.00	2881200
2003-07-17	10.90	10.99	10.13	10.63	1856800
2003-07-18	10.63	11.00	10.53	10.95	785400
2003-07-21	10.96	11.10	10.85	10.95	401600
2003-07-22	10.98	11.10	10.90	11.00	420400
2003-07-23	10.99	11.00	10.90	10.98	349600
2003-07-24	11.00	11.00	10.76	10.81	369800
2003-07-25	10.81	11.07	10.76	10.99	424600
2003-07-28	10.99	11.03	10.95	10.99	441400
2003-07-29	10.85	10.95	10.77	10.82	362600
2003-07-30	10.95	11.00	10.84	10.93	417600
2003-07-31	10.97	11.00	10.85	10.95	397600
2003-08-01	10.95	10.95	10.63	10.75	382400
2003-08-04	10.68	10.74	10.53	10.56	403000
2003-08-05	10.61	10.73	10.47	10.60	268800
2003-08-06	10.80	10.88	10.65	10.73	289800
2003-08-07	10.68	10.82	10.65	10.75	280400
2003-08-08	10.68	10.75	10.67	10.73	191800
2003-08-11	10.73	10.78	10.38	10.73	993400
2003-08-12	10.73	10.75	10.46	10.69	683400
2003-08-13	10.61	10.68	10.46	10.63	608200
2003-08-14	10.62	10.62	10.55	10.60	370600
2003-08-15	10.53	10.79	10.53	10.79	283600
2003-08-18	10.75	10.77	10.65	10.75	441200
2003-08-19	10.75	10.75	10.61	10.69	458400
2003-08-20	10.75	10.75	10.61	10.65	323400
2003-08-21	10.61	10.70	10.60	10.67	237000
2003-08-22	10.74	10.75	10.63	10.73	276600
2003-08-25	10.68	10.75	10.64	10.68	209600
2003-08-26	10.72	10.94	10.70	10.93	243400
2003-08-27	10.94	11.04	10.86	11.01	296600
2003-08-28	10.95	11.03	10.90	11.01	286000
2003-08-29	11.03	11.22	10.98	11.07	272600
2003-09-02	11.08	11.22	11.02	11.12	258200
2003-09-03	11.13	11.42	11.11	11.25	662200
2003-09-04	11.25	11.35	11.18	11.26	303400
2003-09-05	11.18	11.37	11.08	11.35	361400
2003-09-08	11.35	11.43	11.13	11.25	297200
2003-09-09	11.30	11.31	11.15	11.21	198600
2003-09-10	11.22	11.28	11.10	11.16	223400
2003-09-11	11.16	11.23	11.09	11.15	192200
2003-09-12	11.23	11.26	11.01	11.02	460800
2003-09-15	11.01	11.06	10.95	11.04	492200
2003-09-16	11.08	11.08	11.02	11.03	365000
2003-09-17	11.08	11.13	11.03	11.10	380800
2003-09-18	11.08	11.28	11.06	11.21	319200
2003-09-19	11.19	11.33	11.17	11.30	449000
2003-09-22	11.34	11.36	11.11	11.11	337600
2003-09-23	11.08	11.27	11.08	11.27	301000
2003-09-24	11.35	11.43	11.25	11.43	321000
2003-09-25	11.38	11.38	11.21	11.22	307600
2003-09-26	11.22	11.25	11.15	11.15	174200
2003-09-29	11.16	11.16	10.95	11.01	358000
2003-09-30	11.05	11.30	11.00	11.30	368400
2003-10-01	11.25	11.35	11.18	11.22	280800
2003-10-02	11.32	11.33	10.97	10.98	604800
2003-10-03	11.10	11.18	11.03	11.15	325800
2003-10-06	11.03	11.06	10.88	11.02	558600
2003-10-07	10.97	11.10	10.84	11.10	554800
2003-10-08	11.03	11.15	11.00	11.13	316000
2003-10-09	11.13	11.13	10.78	10.89	631400
2003-10-10	10.85	10.85	10.50	10.70	1435000
2003-10-13	10.75	11.00	10.75	10.98	351000
2003-10-14	11.00	11.12	10.89	10.90	345600
2003-10-15	10.86	10.98	10.65	10.70	403600
2003-10-16	10.70	10.85	10.60	10.83	477600
2003-10-17	10.75	10.80	10.64	10.76	450000
2003-10-20	10.85	10.85	10.65	10.69	329000
2003-10-21	10.66	10.92	10.66	10.68	359200
2003-10-22	10.68	10.72	10.61	10.71	241400
2003-10-23	10.65	10.83	10.62	10.71	297000
2003-10-24	10.70	10.87	10.68	10.76	233000
2003-10-27	10.80	11.01	10.80	10.94	309800
2003-10-28	11.05	11.09	10.96	11.07	343600
2003-10-29	10.99	10.99	10.71	10.74	359600
2003-10-30	10.80	10.84	10.70	10.73	187400
2003-10-31	10.66	10.83	10.61	10.82	199200
2003-11-03	10.80	10.88	10.51	10.60	365800
2003-11-04	10.63	10.63	10.38	10.55	416800
2003-11-05	10.50	10.88	10.50	10.63	560400
2003-11-06	10.65	10.75	10.60	10.74	437400
2003-11-07	10.74	10.90	10.73	10.75	665000
2003-11-10	10.73	10.87	10.72	10.80	583000
2003-11-11	10.76	10.88	10.73	10.77	424200
2003-11-12	10.86	11.05	10.80	11.05	384800
2003-11-13	11.07	11.33	10.94	11.31	527600
2003-11-14	11.65	11.68	11.35	11.68	793600
2003-11-17	11.62	11.63	11.40	11.46	396400
2003-11-18	11.58	11.60	11.30	11.31	441400
2003-11-19	11.38	11.53	11.34	11.50	305200
2003-11-20	11.50	11.58	11.44	11.57	388000
2003-11-21	11.50	11.58	11.40	11.40	425600
2003-11-24	11.38	11.68	11.38	11.65	467800
2003-11-25	11.60	11.82	11.60	11.73	323600
2003-11-26	11.70	11.79	11.69	11.77	278200
2003-11-28	11.60	11.60	11.45	11.48	237200
2003-12-01	11.48	11.50	11.36	11.44	577400
2003-12-02	11.49	11.49	11.34	11.48	450600
2003-12-03	11.42	11.43	11.30	11.34	308400
2003-12-04	11.21	11.28	11.13	11.13	578600
2003-12-05	11.13	11.37	11.13	11.37	349600
2003-12-08	11.38	11.54	11.30	11.53	410600
2003-12-09	11.55	11.60	11.41	11.52	357200
2003-12-10	11.53	11.60	11.42	11.60	368200
2003-12-11	11.58	11.63	11.45	11.55	248000
2003-12-12	11.45	11.46	11.28	11.40	594400
2003-12-15	11.40	11.60	11.28	11.51	762600
2003-12-16	11.60	11.93	11.53	11.93	948200
2003-12-17	11.92	12.00	11.83	11.90	751400
2003-12-18	11.90	12.09	11.81	12.07	540000
2003-12-19	12.06	12.17	11.97	11.99	432000
2003-12-22	11.95	12.07	11.93	12.02	407600
2003-12-23	12.00	12.01	11.90	11.98	294600
2003-12-24	12.00	12.13	11.99	12.08	189800
2003-12-26	12.10	12.18	12.10	12.15	124600
2003-12-29	12.20	12.35	12.13	12.35	764200
2003-12-30	12.35	12.37	12.25	12.35	468400
2003-12-31	12.49	12.49	12.28	12.28	331000
2004-01-02	12.35	12.36	12.15	12.16	286000
2004-01-05	12.13	12.17	12.05	12.15	371600
2004-01-06	12.15	12.15	11.95	11.99	434400
2004-01-07	11.98	12.13	11.98	12.13	312800
2004-01-08	12.20	12.20	11.97	12.05	284400
2004-01-09	12.00	12.00	11.94	12.00	260000
2004-01-12	11.95	11.95	11.81	11.85	411200
2004-01-13	11.87	11.92	11.81	11.86	212600
2004-01-14	11.90	11.90	11.78	11.79	338000
2004-01-15	11.80	11.88	11.80	11.86	188400
2004-01-16	11.85	11.86	11.76	11.85	273800
2004-01-20	11.85	11.90	11.82	11.86	333000
2004-01-21	11.83	11.86	11.75	11.75	330600
2004-01-22	11.80	11.92	11.80	11.91	631200
2004-01-23	11.86	11.90	11.83	11.90	273400
2004-01-26	11.88	12.05	11.84	12.05	309400
2004-01-27	12.04	12.13	12.03	12.13	328800
2004-01-28	11.95	12.10	11.80	11.80	262400
2004-01-29	11.78	11.88	11.55	11.61	309800
2004-01-30	11.58	11.69	11.50	11.60	545400
2004-02-02	11.50	11.66	11.50	11.62	279400
2004-02-03	11.38	11.46	11.07	11.33	705000
2004-02-04	11.40	11.51	11.29	11.36	654800
2004-02-05	11.35	11.36	11.21	11.21	398600
2004-02-06	11.25	11.39	11.20	11.28	347600
2004-02-09	11.27	11.32	11.20	11.26	353800
2004-02-10	11.25	11.42	11.23	11.38	395800
2004-02-11	11.45	11.45	11.21	11.35	432200
2004-02-12	11.31	11.36	11.23	11.25	406400
2004-02-13	11.24	11.30	11.19	11.24	275000
2004-02-17	11.23	11.34	11.05	11.16	556800
2004-02-18	11.17	11.21	11.03	11.19	270600
2004-02-19	11.19	11.19	10.97	11.03	465400
2004-02-20	11.00	11.10	10.97	11.04	445400
2004-02-23	10.99	11.11	10.99	11.06	268000
2004-02-24	11.07	11.10	10.90	10.94	404600
2004-02-25	10.88	11.18	10.88	11.18	336400
2004-02-26	11.24	11.25	11.17	11.19	476800
2004-02-27	11.18	11.43	11.13	11.36	450400
2004-03-01	11.40	11.53	11.37	11.43	354400
2004-03-02	11.40	11.45	11.34	11.38	265000
2004-03-03	11.38	11.47	11.31	11.46	259400
2004-03-04	11.50	11.50	11.30	11.38	371800
2004-03-05	11.33	11.45	11.33	11.40	539600
2004-03-08	11.50	11.50	11.40	11.50	536400
2004-03-09	11.43	11.54	11.40	11.44	400600
2004-03-10	11.43	11.48	11.25	11.25	476600
2004-03-11	11.32	11.32	11.13	11.20	318600
2004-03-12	11.24	11.26	11.20	11.20	488600
2004-03-15	11.30	11.31	11.20	11.30	225000
2004-03-16	11.45	11.45	11.31	11.39	285600
2004-03-17	11.36	11.52	11.36	11.50	328800
2004-03-18	11.50	11.58	11.40	11.54	257000
2004-03-19	11.49	11.68	11.49	11.61	294000
2004-03-22	11.60	11.65	11.52	11.56	324400
2004-03-23	11.60	11.70	11.56	11.60	309000
2004-03-24	11.68	11.68	11.51	11.51	171400
2004-03-25	11.51	11.64	11.51	11.52	226800
2004-03-26	11.50	11.57	11.44	11.49	226200
2004-03-29	11.49	11.50	11.41	11.50	204000
2004-03-30	11.60	11.74	11.57	11.68	559800
2004-03-31	11.74	11.80	11.65	11.74	393600
2004-04-01	11.78	11.92	11.77	11.82	367400
2004-04-02	11.85	11.85	11.57	11.58	471800
2004-04-05	11.50	11.52	11.38	11.43	510000
2004-04-06	11.55	11.55	11.39	11.49	260200
2004-04-07	11.56	11.56	11.42	11.45	235800
2004-04-08	11.42	11.53	11.36	11.49	311600
2004-04-12	11.56	11.56	11.35	11.38	249200
2004-04-13	11.36	11.36	11.15	11.23	501000
2004-04-14	11.25	11.30	10.63	10.80	1177800
2004-04-15	10.95	11.19	10.88	11.19	829800
2004-04-16	11.26	11.26	11.09	11.13	448000
2004-04-19	11.20	11.23	11.06	11.13	510400
2004-04-20	11.05	11.18	11.02	11.03	461000
2004-04-21	11.00	11.00	10.81	10.85	481200
2004-04-22	10.85	10.86	10.65	10.78	658200
2004-04-23	10.82	10.93	10.72	10.75	523000
2004-04-26	10.75	11.00	10.74	10.75	975600
2004-04-27	10.75	10.94	10.75	10.88	709400
2004-04-28	10.69	10.75	10.60	10.63	808000
2004-04-29	10.63	10.64	10.50	10.50	1478400
2004-04-30	10.40	10.47	10.25	10.47	9220800
2004-05-03	10.42	10.46	10.25	10.46	2352800
2004-05-04	10.43	10.45	10.35	10.43	1145800
2004-05-05	10.50	10.52	10.40	10.50	1578600
2004-05-06	10.45	10.50	10.30	10.45	1021200
2004-05-07	10.39	10.50	10.32	10.36	1123200
2004-05-10	10.23	10.25	10.00	10.00	2277600
2004-05-11	10.25	10.40	10.18	10.23	1376000
2004-05-12	10.25	10.30	10.15	10.20	822600
2004-05-13	10.20	10.26	10.18	10.23	691800
2004-05-14	10.25	10.34	10.23	10.25	771000
2004-05-17	10.25	10.29	10.20	10.28	620400
2004-05-18	10.31	10.35	10.15	10.21	674600
2004-05-19	10.15	10.27	10.13	10.17	567200
2004-05-20	10.15	10.25	10.11	10.12	516600
2004-05-21	10.20	10.27	10.13	10.21	350400
2004-05-24	10.24	10.38	10.22	10.34	686800
2004-05-25	10.30	10.45	10.21	10.40	541000
2004-05-26	10.40	10.48	10.35	10.44	599800
2004-05-27	10.41	10.48	10.36	10.43	387800
2004-05-28	10.47	10.50	10.41	10.48	384600
2004-06-01	10.48	10.54	10.46	10.54	604800
2004-06-02	10.55	10.55	10.46	10.48	506200
2004-06-03	10.53	10.57	10.43	10.43	674000
2004-06-04	10.53	10.55	10.37	10.43	286800
2004-06-07	10.50	10.53	10.42	10.49	361000
2004-06-08	10.45	10.52	10.41	10.47	513400
2004-06-09	10.40	10.51	10.38	10.44	366000
2004-06-10	10.55	10.57	10.41	10.50	559200
2004-06-14	10.50	10.52	10.36	10.36	519400
2004-06-15	10.35	10.50	10.33	10.45	559800
2004-06-16	10.46	10.62	10.41	10.56	659800
2004-06-17	10.62	10.62	10.50	10.55	468600
2004-06-18	10.51	10.60	10.51	10.60	589200
2004-06-21	10.63	10.65	10.45	10.49	607400
2004-06-22	10.40	10.54	10.38	10.50	737600
2004-06-23	10.56	10.57	10.46	10.57	543600
2004-06-24	10.60	10.60	10.43	10.48	535200
2004-06-25	10.40	10.53	10.40	10.45	611400
2004-06-28	10.58	10.59	10.46	10.58	425400
2004-06-29	10.56	10.60	10.52	10.58	501000
2004-06-30	10.60	10.65	10.51	10.63	590600
2004-07-01	10.65	10.87	10.59	10.84	1097600
2004-07-02	10.85	10.96	10.80	10.93	758400
2004-07-06	11.00	11.00	10.86	10.93	810200
2004-07-07	10.94	11.00	10.91	10.98	657800
2004-07-08	11.00	11.00	10.90	10.98	811800
2004-07-09	11.00	11.00	10.93	10.97	376400
2004-07-12	10.99	11.06	10.95	11.05	605000
2004-07-13	11.15	11.15	11.00	11.07	631200
2004-07-14	11.03	11.13	11.00	11.11	750600
2004-07-15	11.15	11.17	11.08	11.15	600800
2004-07-16	11.24	11.25	11.15	11.23	631400
2004-07-19	11.23	11.27	11.18	11.27	471200
2004-07-20	11.30	11.39	11.26	11.37	618200
2004-07-21	11.40	11.44	11.25	11.29	632000
2004-07-22	11.34	11.45	11.25	11.27	587400
2004-07-23	11.27	11.32	11.15	11.16	498800
2004-07-26	11.16	11.18	10.50	10.65	1321400
2004-07-27	10.65	10.87	10.65	10.83	670600
2004-07-28	10.53	10.63	10.42	10.48	701200
2004-07-29	10.50	10.62	10.43	10.45	700600
2004-07-30	10.47	10.53	10.34	10.38	885000
2004-08-02	10.31	10.31	10.14	10.28	800000
2004-08-03	10.32	10.32	10.10	10.22	944400
2004-08-04	10.20	10.21	10.10	10.10	1365400
2004-08-05	10.10	10.19	10.10	10.10	8167600
2004-08-06	10.10	10.15	10.10	10.11	2121800
2004-08-09	10.15	10.25	10.11	10.22	1552800
2004-08-10	10.25	10.30	10.13	10.25	1736400
2004-08-11	10.23	10.23	10.13	10.16	1388800
2004-08-12	10.16	10.20	10.13	10.14	940400
2004-08-13	10.20	10.24	10.14	10.20	937400
2004-08-16	10.25	10.34	10.24	10.33	1226000
2004-08-17	10.32	10.40	10.27	10.39	1088800
2004-08-18	10.39	10.47	10.37	10.42	1386800
2004-08-19	10.45	10.62	10.38	10.59	1736400
2004-08-20	10.61	10.72	10.55	10.71	996000
2004-08-23	10.85	10.88	10.67	10.69	1857000
2004-08-24	10.69	10.76	10.66	10.74	1122200
2004-08-25	10.75	10.85	10.71	10.75	1179800
2004-08-26	10.79	10.97	10.76	10.93	1018000
2004-08-27	10.95	11.00	10.86	10.99	1002000
2004-08-30	11.00	11.03	10.92	10.95	898200
2004-08-31	10.86	11.15	10.85	11.15	1222200
2004-09-01	11.20	11.20	11.07	11.13	829800
2004-09-02	11.17	11.25	11.12	11.19	956000
2004-09-03	11.25	11.25	11.10	11.23	638600
2004-09-07	11.24	11.27	11.03	11.11	981800
2004-09-08	11.12	11.13	11.05	11.12	732800
2004-09-09	11.15	11.20	11.02	11.13	944600
2004-09-10	11.18	11.18	11.05	11.09	799200
2004-09-13	11.15	11.17	11.06	11.14	659000
2004-09-14	11.10	11.16	11.07	11.14	720200
2004-09-15	11.09	11.09	10.90	11.07	1164000
2004-09-16	11.00	11.14	11.00	11.04	649200
2004-09-17	11.04	11.17	11.01	11.10	792600
2004-09-20	11.13	11.22	11.10	11.18	923000
2004-09-21	11.11	11.44	11.10	11.19	1369000
2004-09-22	11.19	11.40	11.09	11.25	1043000
2004-09-23	11.18	11.33	11.16	11.30	704400
2004-09-24	11.30	11.48	11.24	11.38	871400
2004-09-27	11.38	11.50	11.35	11.46	729400
2004-09-28	11.50	11.73	11.50	11.73	1137600
2004-09-29	11.76	11.85	11.51	11.59	1038600
2004-09-30	11.65	11.73	11.56	11.59	770800
2004-10-01	11.63	11.80	11.54	11.79	1184600
2004-10-04	11.88	12.05	11.56	11.61	2452800
2004-10-05	11.70	11.81	11.54	11.59	2006000
2004-10-06	11.59	11.75	11.58	11.63	2252400
2004-10-07	11.62	11.84	11.55	11.84	1719400
2004-10-08	11.79	11.92	11.74	11.76	1576600
2004-10-11	11.76	11.76	11.63	11.71	1162200
2004-10-12	11.67	11.70	11.51	11.66	1539200
2004-10-13	11.80	11.80	11.37	11.71	1616200
2004-10-14	11.75	11.87	11.69	11.75	1425600
2004-10-15	11.83	11.87	11.68	11.75	749600
2004-10-18	11.83	11.84	11.51	11.57	1045000
2004-10-19	11.55	11.75	11.54	11.69	1006400
2004-10-20	11.74	11.80	11.61	11.69	889400
2004-10-21	11.74	11.87	11.63	11.86	952000
2004-10-22	11.88	11.88	11.75	11.82	843200
2004-10-25	11.87	11.89	11.74	11.86	900800
2004-10-26	11.84	12.00	11.83	12.00	991400
2004-10-27	11.78	11.78	11.61	11.65	1192200
2004-10-28	11.68	11.72	11.43	11.53	937800
2004-10-29	11.61	11.64	11.43	11.53	1116600
2004-11-01	11.73	11.74	11.48	11.53	1680600
2004-11-02	11.73	11.88	11.54	11.56	1482000
2004-11-03	11.80	11.94	11.75	11.90	985400
2004-11-04	11.90	12.04	11.71	11.98	1464800
2004-11-05	12.04	12.10	11.85	12.09	1306600
2004-11-08	12.10	12.10	11.85	11.99	951400
2004-11-09	11.99	12.00	11.83	11.88	730000
2004-11-10	11.83	12.03	11.82	11.98	727600
2004-11-11	11.99	12.15	11.95	12.10	976800
2004-11-12	12.13	12.18	12.06	12.16	1085600
2004-11-15	12.07	12.17	12.00	12.05	828400
2004-11-16	12.09	12.10	11.97	12.06	848200
2004-11-17	12.11	12.15	12.04	12.11	928200
2004-11-18	12.06	12.11	11.98	12.06	833800
2004-11-19	12.05	12.22	12.05	12.15	1028400
2004-11-22	12.13	12.37	12.13	12.35	1072200
2004-11-23	12.28	12.47	12.28	12.47	1138600
2004-11-24	12.50	12.57	12.40	12.57	1661800
2004-11-26	12.63	12.69	12.59	12.62	440000
2004-11-29	12.71	12.71	12.28	12.34	1614200
2004-11-30	12.34	12.34	12.18	12.25	1043600
2004-12-01	12.25	12.28	12.03	12.12	1038600
2004-12-02	12.15	12.17	11.68	11.92	1852200
2004-12-03	11.88	12.00	11.87	11.90	1561400
2004-12-06	11.92	11.97	11.81	11.88	1572800
2004-12-07	12.00	12.04	11.91	11.93	1219000
2004-12-08	11.93	12.09	11.81	12.04	1430200
2004-12-09	12.10	12.26	12.05	12.18	1066400
2004-12-10	12.28	12.40	12.21	12.24	691400
2004-12-13	12.25	12.34	12.18	12.23	832200
2004-12-14	12.24	12.33	12.20	12.23	722000
2004-12-15	12.28	12.34	12.23	12.26	673000
2004-12-16	12.25	12.33	12.20	12.25	787800
2004-12-17	12.21	12.42	12.20	12.42	789400
2004-12-20	12.50	12.52	12.30	12.36	858200
2004-12-21	12.39	12.60	12.38	12.59	844600
2004-12-22	12.61	12.71	12.45	12.55	815600
2004-12-23	12.55	12.69	12.53	12.62	427000
2004-12-27	12.65	12.69	12.49	12.55	617000
2004-12-28	12.59	12.59	12.48	12.53	1580600
2004-12-29	12.51	12.82	12.51	12.82	937000
2004-12-30	12.85	12.97	12.77	12.90	734000
2004-12-31	12.85	13.00	12.83	12.93	628800
2005-01-03	12.85	12.85	12.62	12.68	1391000
2005-01-04	12.77	12.77	12.55	12.65	1322000
2005-01-05	12.58	12.73	12.44	12.48	1557200
2005-01-06	12.54	12.77	12.43	12.73	1434400
2005-01-07	12.75	12.96	12.68	12.92	1561600
2005-01-10	13.00	13.15	12.84	13.00	1850600
2005-01-11	13.00	13.33	12.90	13.27	1458600
2005-01-12	13.50	13.50	13.27	13.33	1921200
2005-01-13	13.39	13.40	13.16	13.30	1214000
2005-01-14	13.36	13.45	13.30	13.43	1257000
2005-01-18	13.50	13.75	13.48	13.59	2050800
2005-01-19	13.67	13.75	13.56	13.59	1625200
2005-01-20	13.59	13.70	13.40	13.64	1584800
2005-01-21	13.65	13.84	13.59	13.75	1195400
2005-01-24	13.85	13.85	13.60	13.71	958800
2005-01-25	13.71	13.71	13.41	13.53	977200
2005-01-26	13.50	13.55	13.43	13.46	1206600
2005-01-27	13.27	13.45	13.16	13.38	1085000
2005-01-28	13.46	13.47	13.18	13.33	1254400
2005-01-31	13.29	13.71	13.21	13.71	1201000
2005-02-01	13.78	13.78	13.47	13.64	932600
2005-02-02	13.67	13.85	13.61	13.85	853800
2005-02-03	13.94	14.18	13.48	13.64	916600
2005-02-04	13.66	13.75	13.43	13.62	1056400
2005-02-07	13.63	13.69	13.15	13.21	1327200
2005-02-08	13.01	13.13	12.80	13.03	1974400
2005-02-09	13.03	13.25	12.94	13.24	1557600
2005-02-10	13.26	13.62	13.24	13.53	1639600
2005-02-11	13.50	13.53	13.43	13.48	9216600
2005-02-14	13.48	13.51	13.47	13.48	1706400
2005-02-15	13.48	13.55	13.48	13.51	1371600
2005-02-16	13.53	13.53	13.48	13.52	1265600
2005-02-17	13.53	13.57	13.48	13.53	1562200
2005-02-18	13.49	13.54	13.45	13.50	1774200
2005-02-22	13.50	13.50	13.25	13.26	1444200
2005-02-23	13.38	13.50	13.30	13.45	1193000
2005-02-24	13.49	13.53	13.29	13.46	1153600
2005-02-25	13.51	13.55	13.43	13.48	1175800
2005-02-28	13.57	13.57	13.14	13.36	1170000
2005-03-01	13.55	13.55	13.39	13.48	1153400
2005-03-02	13.53	13.53	13.37	13.50	1057400
2005-03-03	13.53	13.55	13.48	13.51	1335400
2005-03-04	13.55	13.58	13.46	13.51	1594800
2005-03-07	13.51	13.59	13.43	13.55	692400
2005-03-08	13.55	13.57	13.44	13.49	666000
2005-03-09	13.48	13.50	13.20	13.31	1283600
2005-03-10	13.31	13.34	13.16	13.29	1310400
2005-03-11	13.29	13.40	13.18	13.26	712600
2005-03-14	13.26	13.33	13.09	13.22	845600
2005-03-15	13.25	13.25	12.90	13.08	1199000
2005-03-16	12.96	13.08	12.56	12.78	1634800
2005-03-17	12.78	13.10	12.73	13.07	865200
2005-03-18	13.06	13.13	12.80	13.06	1042600
2005-03-21	13.10	13.14	12.78	12.87	1133800
2005-03-22	12.92	12.95	12.67	12.72	987000
2005-03-23	12.72	12.72	11.96	12.16	3090800
2005-03-24	12.25	12.50	12.24	12.36	1325600
2005-03-28	12.50	12.65	12.50	12.58	1406200
2005-03-29	12.58	12.67	12.33	12.37	1100800
2005-03-30	12.40	12.58	12.40	12.49	832600
2005-03-31	12.53	12.87	12.53	12.85	959200
2005-04-01	12.98	13.03	12.81	12.98	909800
2005-04-04	13.06	13.06	12.84	12.91	837000
2005-04-05	12.92	13.08	12.92	12.99	961200
2005-04-06	12.95	13.25	12.93	13.25	852400
2005-04-07	13.27	13.27	13.06	13.21	938000
2005-04-08	13.25	13.26	12.93	13.00	581400
2005-04-11	13.01	13.06	12.84	12.85	727000
2005-04-12	12.90	12.95	12.69	12.82	578400
2005-04-13	12.76	12.99	12.70	12.73	641600
2005-04-14	12.69	12.81	12.58	12.63	632200
2005-04-15	12.63	12.78	12.39	12.48	867400
2005-04-18	12.50	12.86	12.50	12.84	728200
2005-04-19	12.95	13.16	12.84	13.16	611000
2005-04-20	13.22	13.25	13.09	13.10	637000
2005-04-21	13.22	13.39	13.15	13.27	914800
2005-04-22	13.35	13.44	13.27	13.38	688000
2005-04-25	13.45	13.50	13.41	13.47	753200
2005-04-26	13.49	13.50	13.33	13.34	765200
2005-04-27	13.10	13.15	13.00	13.06	685400
2005-04-28	13.01	13.07	12.88	12.88	707800
2005-04-29	12.92	13.11	12.78	12.92	627800
2005-05-02	12.93	12.95	12.71	12.84	608000
2005-05-03	12.84	12.99	12.75	12.80	812600
2005-05-04	13.00	13.00	12.73	12.78	697600
2005-05-05	12.99	13.32	12.95	13.28	1153400
2005-05-06	13.28	13.35	13.06	13.15	750800
2005-05-09	13.25	13.25	13.01	13.13	700600
2005-05-10	13.25	13.25	12.97	13.12	669200
2005-05-11	13.16	13.25	13.04	13.05	720400
2005-05-12	13.04	13.07	12.78	12.86	610000
2005-05-13	12.88	13.02	12.73	12.77	569000
2005-05-16	12.80	12.95	12.65	12.83	696400
2005-05-17	12.87	13.10	12.75	13.07	557200
2005-05-18	13.10	13.19	12.96	13.01	719000
2005-05-19	13.06	13.10	12.97	13.00	631800
2005-05-20	13.00	13.08	12.93	13.07	454800
2005-05-23	13.09	13.29	13.00	13.01	767600
2005-05-24	13.01	13.10	12.85	12.96	936800
2005-05-25	12.95	13.03	12.90	12.97	714800
2005-05-26	12.98	13.05	12.89	12.98	599400
2005-05-27	12.99	13.03	12.89	12.97	680600
2005-05-31	12.91	12.97	12.82	12.85	742200
2005-06-01	12.88	13.15	12.88	13.06	729200
2005-06-02	13.25	13.30	13.09	13.25	841800
2005-06-03	13.32	13.39	13.27	13.34	697200
2005-06-06	13.38	13.39	13.30	13.37	595400
2005-06-07	13.37	13.40	13.34	13.36	722400
2005-06-08	13.41	13.48	13.36	13.39	511600
2005-06-09	13.37	13.48	13.25	13.44	528600
2005-06-10	13.43	13.48	13.42	13.48	518000
2005-06-13	13.48	13.55	13.43	13.52	717800
2005-06-14	13.50	13.53	13.45	13.50	574600
2005-06-15	13.50	13.53	13.33	13.38	585600
2005-06-16	13.38	13.48	13.26	13.46	646200
2005-06-17	13.50	13.50	13.45	13.49	507800
2005-06-20	13.50	13.50	13.44	13.49	647800
2005-06-21	13.50	13.51	13.26	13.28	563800
2005-06-22	13.30	13.37	13.13	13.23	557400
2005-06-23	13.20	13.50	13.20	13.42	609800
2005-06-24	13.45	13.51	13.40	13.43	630000
2005-06-27	13.48	13.54	13.43	13.51	899600
2005-06-28	13.52	13.53	13.33	13.33	578600
2005-06-29	13.32	13.42	13.26	13.33	425000
2005-06-30	13.45	13.45	13.33	13.40	398200
2005-07-01	13.35	13.52	13.35	13.50	448000
2005-07-05	13.52	13.58	13.49	13.57	684000
2005-07-06	13.58	13.62	13.53	13.58	575800
2005-07-07	13.55	13.61	13.41	13.42	890000
2005-07-08	13.51	13.63	13.51	13.58	516800
2005-07-11	13.58	13.62	13.53	13.58	565200
2005-07-12	13.58	13.73	13.56	13.71	589000
2005-07-13	13.73	13.77	13.67	13.73	574200
2005-07-14	13.80	13.83	13.55	13.59	547000
2005-07-15	13.57	13.68	13.55	13.59	494000
2005-07-18	13.55	13.59	13.40	13.43	704400
2005-07-19	13.45	13.66	13.42	13.62	423000
2005-07-20	13.60	13.73	13.50	13.70	590000
2005-07-21	13.75	13.80	13.57	13.59	543000
2005-07-22	13.66	13.70	13.51	13.54	704400
2005-07-25	13.50	13.75	13.48	13.55	633800
2005-07-26	13.55	13.70	13.53	13.68	654400
2005-07-27	13.50	13.56	13.35	13.56	886000
2005-07-28	13.60	13.63	13.42	13.61	929600
2005-07-29	13.60	13.60	13.36	13.37	618000
2005-08-01	13.38	13.42	13.08	13.11	972200
2005-08-02	13.09	13.36	13.09	13.24	967000
2005-08-03	13.24	13.33	13.13	13.17	865200
2005-08-04	13.21	13.31	13.15	13.24	654200
2005-08-05	13.24	13.26	12.89	12.98	878000
2005-08-08	13.00	13.03	12.68	12.70	1338800
2005-08-09	12.60	12.69	12.49	12.50	1646000
2005-08-10	12.53	12.72	12.51	12.61	1126000
2005-08-11	12.61	12.67	12.51	12.61	985400
2005-08-12	12.63	12.71	12.57	12.64	765800
2005-08-15	12.64	12.64	12.50	12.55	884400
2005-08-16	12.55	12.55	12.33	12.42	1229000
2005-08-17	12.42	12.42	12.05	12.18	1789200
2005-08-18	12.14	12.38	12.14	12.33	1371200
2005-08-19	12.44	12.56	12.36	12.50	877600
2005-08-22	12.57	12.72	12.55	12.60	1060000
2005-08-23	12.63	12.65	12.56	12.62	849200
2005-08-24	12.65	12.70	12.60	12.63	1161000
2005-08-25	12.63	12.65	12.42	12.51	1245200
2005-08-26	12.51	12.59	12.35	12.39	822200
2005-08-29	12.38	12.38	12.05	12.20	1513600
2005-08-30	12.12	12.44	12.07	12.42	790200
2005-08-31	12.39	12.42	12.00	12.14	2181000
2005-09-01	12.00	12.35	12.00	12.25	1777400
2005-09-02	12.29	12.45	12.23	12.37	1756200
2005-09-06	12.38	12.47	12.25	12.40	1133600
2005-09-07	12.40	12.52	12.26	12.35	1176600
2005-09-08	12.44	12.50	12.32	12.36	890800
2005-09-09	12.49	12.49	12.36	12.49	877000
2005-09-12	12.52	12.55	12.47	12.53	969800
2005-09-13	12.73	12.75	12.51	12.68	851400
2005-09-14	12.78	12.82	12.69	12.77	735200
2005-09-15	12.80	12.89	12.70	12.76	640600
2005-09-16	12.88	12.99	12.76	12.90	697600
2005-09-19	12.98	13.00	12.81	12.85	1005000
2005-09-20	12.38	12.93	12.38	12.78	842600
2005-09-21	12.75	12.75	12.27	12.40	1681800
2005-09-22	12.15	12.30	11.75	12.18	2308800
2005-09-23	11.90	12.25	11.90	12.24	983600
2005-09-26	12.63	12.66	12.34	12.57	1385600
2005-09-27	12.61	12.64	12.50	12.53	866200
2005-09-28	12.62	12.68	12.51	12.59	680800
2005-09-29	12.64	12.70	12.51	12.64	702800
2005-09-30	12.64	12.75	12.58	12.59	720000
2005-10-03	12.83	12.88	12.68	12.76	1027800
2005-10-04	12.85	12.85	12.53	12.54	1005600
2005-10-05	12.61	12.66	12.43	12.43	1000600
2005-10-06	12.58	12.65	12.35	12.42	1401400
2005-10-07	12.42	12.57	12.41	12.57	782000
2005-10-10	12.52	12.60	12.39	12.40	608000
2005-10-11	12.60	12.63	12.46	12.58	864000
2005-10-12	12.50	12.55	12.38	12.43	709800
2005-10-13	12.43	12.43	12.16	12.30	1211400
2005-10-14	12.30	12.49	12.20	12.47	835400
2005-10-17	12.50	12.58	12.48	12.50	889000
2005-10-18	12.52	12.54	12.33	12.38	696000
2005-10-19	12.28	12.46	12.15	12.45	814400
2005-10-20	12.53	12.53	12.29	12.34	661600
2005-10-21	12.36	12.53	12.31	12.50	539800
2005-10-24	12.50	12.63	12.44	12.63	940200
2005-10-25	12.66	12.87	12.66	12.72	743000
2005-10-26	12.87	13.01	12.75	13.01	1941600
2005-10-27	12.83	12.89	12.55	12.55	966600
2005-10-28	12.65	12.82	12.61	12.75	550000
2005-10-31	12.98	12.98	12.82	12.93	719000
2005-11-01	12.95	12.95	12.82	12.93	656200
2005-11-02	12.93	13.00	12.75	12.84	999800
2005-11-03	12.99	13.00	12.86	12.95	609800
2005-11-04	12.99	12.99	12.77	12.92	574200
2005-11-07	12.92	12.95	12.68	12.74	714400
2005-11-08	12.74	12.86	12.65	12.74	579200
2005-11-09	12.74	12.92	12.67	12.90	744400
2005-11-10	12.92	12.93	12.71	12.87	836400
2005-11-11	12.92	12.93	12.69	12.83	639800
2005-11-14	12.89	13.00	12.87	12.98	995400
2005-11-15	12.94	12.97	12.81	12.84	690800
2005-11-16	12.75	12.77	12.58	12.68	1023800
2005-11-17	12.73	12.78	12.68	12.75	776200
2005-11-18	12.75	12.90	12.75	12.78	787000
2005-11-21	12.84	12.88	12.73	12.81	551400
2005-11-22	12.83	12.88	12.75	12.80	731600
2005-11-23	12.75	12.93	12.75	12.79	516600
2005-11-25	12.79	12.81	12.75	12.80	179800
2005-11-28	12.75	12.80	12.65	12.67	662800
2005-11-29	12.78	12.83	12.65	12.77	450800
2005-11-30	12.46	12.61	12.45	12.52	3220800
2005-12-01	12.52	12.55	12.50	12.52	1185800
2005-12-02	12.51	12.55	12.50	12.52	1033600
2005-12-05	12.54	12.56	12.51	12.51	780200
2005-12-06	12.50	12.53	12.40	12.45	1050000
2005-12-07	12.43	12.47	12.25	12.34	1002000
2005-12-08	12.29	12.35	12.23	12.28	945000
2005-12-09	12.33	12.39	12.20	12.35	614000
2005-12-12	12.43	12.44	12.20	12.24	1005800
2005-12-13	12.23	12.32	12.09	12.11	1366000
2005-12-14	12.08	12.44	12.08	12.42	1695200
2005-12-15	12.42	12.55	12.40	12.49	1342800
2005-12-16	12.51	12.55	12.19	12.22	2147200
2005-12-19	12.22	12.34	12.19	12.23	897800
2005-12-20	12.20	12.23	11.95	11.99	1672000
2005-12-21	12.09	12.20	11.95	12.00	1445800
2005-12-22	12.00	12.13	11.96	12.10	1043600
2005-12-23	12.10	12.10	11.93	11.97	1068200
2005-12-27	11.95	11.96	11.69	11.74	1389400
2005-12-28	11.71	11.87	11.71	11.83	1513400
2005-12-29	11.87	11.90	11.71	11.79	1248800
2005-12-30	11.79	12.11	11.76	12.01	1709400
2006-01-03	12.24	12.42	12.17	12.37	1519800
2006-01-04	12.38	12.57	12.37	12.48	1275000
2006-01-05	12.50	12.58	12.39	12.43	1088400
2006-01-06	12.56	12.63	12.46	12.50	867400
2006-01-09	12.60	12.69	12.53	12.66	780400
2006-01-10	12.74	12.74	12.65	12.67	849400
2006-01-11	12.70	12.70	12.61	12.65	677600
2006-01-12	12.66	12.69	12.53	12.64	816600
2006-01-13	12.59	12.75	12.57	12.69	522400
2006-01-17	12.75	12.80	12.60	12.77	1135600
2006-01-18	12.75	12.82	12.62	12.68	896800
2006-01-19	12.78	12.80	12.68	12.78	999200
2006-01-20	12.85	12.90	12.76	12.79	799600
2006-01-23	12.89	12.95	12.83	12.86	843600
2006-01-24	12.87	12.99	12.87	12.98	975200
2006-01-25	12.99	13.00	12.86	12.92	798400
2006-01-26	12.90	12.98	12.76	12.76	1251000
2006-01-27	12.75	12.77	12.53	12.65	1242400
2006-01-30	12.74	12.74	12.58	12.63	1058200
2006-01-31	12.58	12.66	12.55	12.64	875600
2006-02-01	12.67	12.70	12.56	12.59	826400
2006-02-02	12.59	12.63	12.48	12.51	972400
2006-02-03	12.50	12.53	12.46	12.52	680600
2006-02-06	12.53	12.62	12.50	12.62	903400
2006-02-07	12.63	12.65	12.33	12.36	1153200
2006-02-08	12.41	12.46	12.31	12.40	787200
2006-02-09	12.64	12.64	12.35	12.36	959600
2006-02-10	12.42	12.43	12.23	12.37	973600
2006-02-13	12.38	12.40	12.19	12.25	791800
2006-02-14	12.25	12.25	12.13	12.22	914800
2006-02-15	12.23	12.49	12.23	12.39	1043600
2006-02-16	12.47	12.55	12.43	12.51	894800
2006-02-17	12.53	12.67	12.50	12.51	772600
2006-02-21	12.62	12.63	12.41	12.48	1016200
2006-02-22	12.50	12.54	12.45	12.51	741400
2006-02-23	12.61	12.61	12.47	12.52	864800
2006-02-24	12.56	12.60	12.47	12.49	734800
2006-02-27	12.59	12.59	12.32	12.40	1093000
2006-02-28	12.20	12.21	12.11	12.14	1770600
2006-03-01	12.13	12.13	11.95	11.95	2069800
2006-03-02	11.95	12.07	11.90	11.95	2545800
2006-03-03	11.85	12.13	11.85	12.08	16433000
2006-03-06	12.08	12.10	11.95	11.98	3301000
2006-03-07	12.00	12.13	11.95	12.06	2636800
2006-03-08	12.05	12.10	11.96	12.07	1338600
2006-03-09	12.12	12.13	12.00	12.02	1077600
2006-03-10	12.02	12.11	12.01	12.08	1140000
2006-03-13	12.10	12.23	12.08	12.20	1386400
2006-03-14	12.24	12.25	12.14	12.20	1439000
2006-03-15	12.20	12.25	12.12	12.16	1172000
2006-03-16	12.22	12.31	12.16	12.28	1338400
2006-03-17	12.31	12.32	12.25	12.29	1338800
2006-03-20	12.29	12.37	12.17	12.19	1475400
2006-03-21	12.16	12.23	12.13	12.14	941200
2006-03-22	12.39	12.39	12.16	12.21	1665200
2006-03-23	12.27	12.31	12.20	12.23	1348800
2006-03-24	12.24	12.38	12.23	12.31	1371400
2006-03-27	12.32	12.32	12.18	12.23	997400
2006-03-28	12.25	12.25	12.13	12.22	1135200
2006-03-29	12.25	12.35	12.25	12.32	1362600
2006-03-30	12.29	12.40	12.29	12.38	1191200
2006-03-31	12.29	12.38	12.23	12.35	1086600
2006-04-03	12.37	12.42	12.22	12.22	1009600
2006-04-04	12.20	12.35	12.20	12.33	1228200
2006-04-05	12.33	12.41	12.29	12.39	1309600
2006-04-06	12.44	12.50	12.41	12.48	1245200
2006-04-07	12.48	12.53	12.43	12.47	1073200
2006-04-10	12.50	12.58	12.38	12.39	1035200
2006-04-11	12.36	12.50	12.34	12.34	877800
2006-04-12	12.35	12.44	12.30	12.32	981000
2006-04-13	12.34	12.40	12.23	12.27	836200
2006-04-17	12.45	12.46	12.33	12.39	1020000
2006-04-18	12.40	12.54	12.38	12.52	917600
2006-04-19	12.54	12.57	12.46	12.54	886200
2006-04-20	12.57	12.60	12.47	12.54	860200
2006-04-21	12.59	12.63	12.54	12.60	779800
2006-04-24	12.62	12.66	12.55	12.66	1121200
2006-04-25	12.68	12.72	12.51	12.52	1322000
2006-04-26	12.40	12.50	12.34	12.42	1388600
2006-04-27	12.42	12.50	12.33	12.40	961800
2006-04-28	12.40	12.50	12.35	12.37	898000
2006-05-01	12.38	12.48	12.36	12.43	1006600
2006-05-02	12.47	12.48	12.35	12.44	1151200
2006-05-03	12.43	12.53	12.43	12.51	1239400
2006-05-04	12.51	12.54	12.44	12.51	1097000
2006-05-05	12.53	12.86	12.53	12.76	2006800
2006-05-08	12.75	12.80	12.53	12.62	1275800
2006-05-09	12.65	12.69	12.51	12.56	1195200
2006-05-10	12.60	12.75	12.55	12.71	1223400
2006-05-11	12.75	12.79	12.61	12.63	1164200
2006-05-12	12.61	12.70	12.45	12.50	961600
2006-05-15	12.43	12.48	12.28	12.35	963800
2006-05-16	12.45	12.45	12.33	12.40	993400
2006-05-17	12.35	12.45	12.06	12.18	1580000
2006-05-18	12.13	12.41	12.13	12.25	1046400
2006-05-19	12.35	12.37	12.18	12.26	897800
2006-05-22	12.27	12.35	12.08	12.31	1125600
2006-05-23	12.38	12.53	12.30	12.35	1312600
2006-05-24	12.36	12.46	12.25	12.27	1463800
2006-05-25	12.39	12.45	12.25	12.29	1025200
2006-05-26	12.25	12.41	12.25	12.37	585600
2006-05-30	12.63	12.63	12.49	12.55	1283600
2006-05-31	12.58	12.63	12.53	12.60	1046200
2006-06-01	12.60	12.62	12.50	12.51	1134000
2006-06-02	12.50	12.59	12.48	12.50	1898200
2006-06-05	12.50	12.53	12.40	12.42	835400
2006-06-06	12.40	12.53	12.30	12.33	1251000
2006-06-07	12.39	12.40	12.26	12.32	1439600
2006-06-08	12.30	12.36	12.18	12.30	871600
2006-06-09	12.44	12.44	12.30	12.34	620400
2006-06-12	12.40	12.43	12.20	12.23	715400
2006-06-13	12.13	12.22	11.88	11.96	1468800
2006-06-14	11.90	12.10	11.88	12.09	1463400
2006-06-15	12.13	12.29	12.12	12.26	1510000
2006-06-16	12.45	12.47	12.27	12.38	1065800
2006-06-19	12.33	12.44	12.24	12.25	1106200
2006-06-20	12.32	12.44	12.26	12.30	923200
2006-06-21	12.26	12.39	12.26	12.32	1455400
2006-06-22	12.29	12.41	12.29	12.40	933400
2006-06-23	12.41	12.49	12.39	12.45	963800
2006-06-26	12.50	12.50	12.40	12.45	857000
2006-06-27	12.41	12.50	12.40	12.48	929800
2006-06-28	12.48	12.50	12.43	12.44	692600
2006-06-29	12.48	12.50	12.42	12.48	855000
2006-06-30	12.41	12.50	12.37	12.45	992800
2006-07-03	12.54	12.58	12.50	12.54	605800
2006-07-05	12.51	12.58	12.50	12.56	882400
2006-07-06	12.51	12.64	12.51	12.61	970200
2006-07-07	12.61	12.68	12.59	12.64	761000
2006-07-10	12.75	12.75	12.63	12.64	1002600
2006-07-11	12.72	12.79	12.66	12.76	1176600
2006-07-12	12.78	12.81	12.70	12.70	1524400
2006-07-13	12.87	12.87	12.73	12.77	1049400
2006-07-14	12.76	12.84	12.73	12.78	920000
2006-07-17	12.85	12.93	12.81	12.88	938600
2006-07-18	12.91	12.98	12.88	12.90	781600
2006-07-19	12.99	13.05	12.89	13.03	1172600
2006-07-20	13.05	13.15	13.02	13.10	1316600
2006-07-21	13.11	13.17	13.07	13.11	821600
2006-07-24	13.17	13.25	13.10	13.11	980400
2006-07-25	13.11	13.37	13.05	13.35	958800
2006-07-26	13.41	13.53	13.36	13.51	1293800
2006-07-27	13.38	13.40	13.22	13.28	1041600
2006-07-28	13.28	13.33	13.17	13.26	741200
2006-07-31	13.26	13.42	13.23	13.34	664000
2006-08-01	13.37	13.48	13.31	13.47	736600
2006-08-02	13.50	13.50	13.28	13.31	790800
2006-08-03	13.25	13.45	13.15	13.39	859600
2006-08-04	13.39	13.46	13.31	13.40	636600
2006-08-07	13.50	13.53	13.41	13.46	623400
2006-08-08	13.45	13.50	13.34	13.38	537600
2006-08-09	13.38	13.44	13.25	13.28	617000
2006-08-10	13.45	13.45	13.13	13.15	984600
2006-08-11	13.15	13.40	13.15	13.16	705200
2006-08-14	13.16	13.20	13.10	13.13	497000
2006-08-15	13.18	13.24	13.13	13.21	649600
2006-08-16	13.11	13.41	13.08	13.26	927400
2006-08-17	13.31	13.40	13.27	13.28	993200
2006-08-18	13.35	13.49	13.35	13.44	691800
2006-08-21	13.43	13.50	13.40	13.46	713200
2006-08-22	13.50	13.50	13.39	13.48	714200
2006-08-23	13.40	13.49	13.35	13.37	614200
2006-08-24	13.30	13.40	13.26	13.39	564400
2006-08-25	13.43	13.48	13.35	13.44	508600
2006-08-28	13.48	13.50	13.28	13.34	667000
2006-08-29	13.31	13.43	13.26	13.30	804400
2006-08-30	13.27	13.43	13.22	13.24	743000
2006-08-31	13.33	13.43	13.31	13.39	652400
2006-09-01	13.48	13.53	13.39	13.42	591200
2006-09-05	13.40	13.50	13.35	13.35	899600
2006-09-06	13.05	13.06	12.65	12.91	3353600
2006-09-07	13.01	13.01	12.90	12.90	2311800
2006-09-08	12.89	13.18	12.88	13.13	12372200
2006-09-11	13.30	13.30	13.13	13.17	3832600
2006-09-12	13.18	13.22	13.03	13.19	2323000
2006-09-13	13.19	13.32	13.19	13.30	1670000
2006-09-14	13.33	13.41	13.31	13.35	2746200
2006-09-15	13.40	13.44	13.34	13.42	1357400
2006-09-18	13.43	13.44	13.30	13.34	1167200
2006-09-19	13.40	13.40	13.27	13.28	1178600
2006-09-20	13.27	13.30	13.06	13.10	1705800
2006-09-21	13.06	13.22	13.06	13.16	1209400
2006-09-22	13.19	13.19	13.08	13.12	1161400
2006-09-25	13.08	13.12	12.98	13.09	1560000
2006-09-26	13.03	13.21	13.02	13.18	1018600
2006-09-27	13.20	13.29	13.15	13.27	1181600
2006-09-28	13.27	13.42	13.27	13.39	1137200
2006-09-29	13.33	13.40	13.29	13.38	844200
2006-10-02	13.38	13.39	13.28	13.32	774800
2006-10-03	13.29	13.36	13.15	13.18	933200
2006-10-04	13.13	13.23	13.03	13.21	1024400
2006-10-05	13.23	13.38	13.23	13.35	887000
2006-10-06	13.35	13.37	13.17	13.31	888400
2006-10-09	13.35	13.37	13.25	13.31	704400
2006-10-10	13.26	13.37	13.26	13.34	680000
2006-10-11	13.37	13.37	13.27	13.31	703400
2006-10-12	13.32	13.49	13.31	13.46	1096400
2006-10-13	13.47	13.75	13.46	13.75	1525800
2006-10-16	13.77	13.86	13.68	13.81	1139000
2006-10-17	13.81	13.97	13.80	13.92	1729000
2006-10-18	14.00	14.00	13.81	13.83	1212800
2006-10-19	13.86	14.00	13.82	13.97	669400
2006-10-20	14.00	14.00	13.90	13.96	604600
2006-10-23	13.99	14.04	13.88	14.03	1000400
2006-10-24	14.08	14.27	13.88	14.03	1173200
2006-10-25	14.08	14.12	13.66	14.10	1274400
2006-10-26	14.10	14.18	14.01	14.07	1041600
2006-10-27	13.87	13.92	13.73	13.77	870400
2006-10-30	13.77	13.88	13.60	13.64	1066800
2006-10-31	13.54	13.74	13.53	13.74	940600
2006-11-01	13.66	13.75	13.59	13.73	974000
2006-11-02	13.74	13.93	13.67	13.75	1086200
2006-11-03	14.02	14.03	13.78	13.85	1217400
2006-11-06	13.85	13.97	13.67	13.84	1047200
2006-11-07	13.82	14.00	13.75	13.78	870600
2006-11-08	13.78	13.95	13.75	13.90	797400
2006-11-09	14.00	14.08	13.85	14.02	1016000
2006-11-10	13.92	14.05	13.86	14.00	1067400
2006-11-13	14.05	14.08	13.94	14.06	773200
2006-11-14	14.06	14.18	14.06	14.14	1053400
2006-11-15	14.09	14.20	14.05	14.08	831800
2006-11-16	14.08	14.20	14.01	14.11	934600
2006-11-17	14.05	14.18	14.01	14.14	860000
2006-11-20	14.14	14.18	14.06	14.13	583400
2006-11-21	14.15	14.20	14.10	14.14	487600
2006-11-22	14.14	14.20	14.01	14.13	583600
2006-11-24	14.18	14.25	14.13	14.24	227600
2006-11-27	14.23	14.25	14.06	14.11	591000
2006-11-28	14.20	14.25	14.13	14.15	747800
2006-11-29	14.13	14.28	14.12	14.22	788400
2006-11-30	14.23	14.23	14.09	14.14	813800
2006-12-01	14.09	14.23	14.05	14.23	685600
2006-12-04	14.23	14.33	14.16	14.32	693400
2006-12-05	14.35	14.45	14.17	14.39	912400
2006-12-06	14.50	14.81	14.50	14.55	1591400
2006-12-07	14.62	14.75	14.51	14.51	945800
2006-12-08	14.51	14.66	14.44	14.45	770000
2006-12-11	14.53	14.62	14.50	14.56	740200
2006-12-12	14.64	14.75	14.60	14.68	854600
2006-12-13	14.75	14.99	14.70	14.83	1312600
2006-12-14	14.85	14.93	14.75	14.90	857800
2006-12-15	14.98	14.99	14.80	14.83	1030800
2006-12-18	14.85	14.93	14.66	14.71	714000
2006-12-19	14.71	14.79	14.52	14.55	1685000
2006-12-20	14.58	14.62	14.50	14.55	891400
2006-12-21	14.51	14.55	14.29	14.33	1178400
2006-12-22	14.33	14.47	14.33	14.39	633800
2006-12-26	14.40	14.53	14.33	14.40	677800
2006-12-27	14.44	14.52	14.38	14.43	772200
2006-12-28	14.46	14.50	14.44	14.49	709800
2006-12-29	14.50	14.57	14.45	14.49	1006800
2007-01-03	14.50	14.65	14.46	14.49	1268000
2007-01-04	14.52	14.58	14.39	14.40	770200
2007-01-05	14.40	14.40	14.03	14.26	1411800
2007-01-08	14.38	14.50	14.31	14.43	1209200
2007-01-09	14.45	14.49	14.26	14.29	1295200
2007-01-10	14.33	14.37	14.26	14.27	957600
2007-01-11	14.30	14.36	14.21	14.23	1116200
2007-01-12	14.22	14.30	14.18	14.26	906800
2007-01-16	14.26	14.47	14.18	14.41	1602400
2007-01-17	14.48	14.66	14.45	14.60	1175400
2007-01-18	14.61	14.68	14.50	14.51	1002800
2007-01-19	14.51	14.62	14.51	14.57	773200
2007-01-22	14.74	14.83	14.70	14.81	832600
2007-01-23	14.90	15.00	14.83	14.90	1047800
2007-01-24	14.81	14.86	14.63	14.88	1834600
2007-01-25	14.68	14.75	14.52	14.55	1098800
2007-01-26	14.55	14.66	14.51	14.62	1249000
2007-01-29	14.57	14.57	14.45	14.48	1084400
2007-01-30	14.51	14.74	14.51	14.69	1659400
2007-01-31	14.81	14.86	14.73	14.79	1890400
2007-02-01	14.79	14.94	14.74	14.79	2237800
2007-02-02	14.79	14.93	14.78	14.92	1398000
2007-02-05	14.95	15.07	14.90	15.04	1477600
2007-02-06	15.15	15.21	15.06	15.11	1144400
2007-02-07	15.09	15.17	15.07	15.11	1155600
2007-02-08	15.13	15.23	15.04	15.09	1371200
2007-02-09	15.04	15.15	15.03	15.09	1059200
2007-02-12	15.14	15.15	14.88	14.96	923540
2007-02-13	14.91	15.01	14.88	14.97	1309158
2007-02-14	15.02	15.05	14.94	14.97	1004610
2007-02-15	14.95	15.05	14.93	15.00	906600
2007-02-16	15.00	15.08	14.97	15.00	900600
2007-02-20	14.96	15.00	14.89	14.94	1040000
2007-02-21	14.98	15.05	14.90	15.01	1840200
2007-02-22	15.01	15.12	15.00	15.07	1115400
2007-02-23	15.07	15.19	15.06	15.17	1005600
2007-02-26	15.22	15.32	15.14	15.30	1460790
2007-02-27	15.30	15.32	15.07	15.08	1608600
2007-02-28	15.08	15.30	15.08	15.26	1899600
2007-03-01	15.25	15.43	15.08	15.36	1441480
2007-03-02	15.37	15.39	15.21	15.33	1570800
2007-03-05	15.21	15.29	15.08	15.10	1569400
2007-03-06	15.15	15.24	15.10	15.21	1397000
2007-03-07	15.25	15.36	15.16	15.21	1082600
2007-03-08	15.25	15.34	15.22	15.24	832200
2007-03-09	15.35	15.38	15.30	15.36	919600
2007-03-12	15.45	15.47	15.35	15.43	1006600
2007-03-13	15.44	15.57	15.40	15.42	1267400
2007-03-14	15.38	15.50	15.38	15.46	992000
2007-03-15	15.51	15.70	15.49	15.70	920600
2007-03-16	15.80	15.81	15.63	15.68	611800
2007-03-19	15.78	15.84	15.70	15.74	953600
2007-03-20	15.75	15.90	15.75	15.82	1183800
2007-03-21	15.82	15.88	15.75	15.84	1404200
2007-03-22	15.94	16.11	15.85	16.11	1556600
2007-03-23	16.13	16.35	16.04	16.30	1427200
2007-03-26	16.30	16.38	15.74	15.78	4557400
2007-03-27	15.76	15.88	15.75	15.86	1234400
2007-03-28	15.88	16.00	15.86	15.97	2329800
2007-03-29	15.97	16.00	15.92	15.97	988800
2007-03-30	15.92	15.99	15.82	15.90	733400
2007-04-02	15.95	15.95	15.83	15.88	873800
2007-04-03	15.88	15.97	15.83	15.96	1202800
2007-04-04	15.95	16.07	15.94	16.04	911400
2007-04-05	16.04	16.08	16.00	16.04	927200
2007-04-09	16.04	16.13	16.01	16.05	938400
2007-04-10	16.00	16.11	15.96	16.03	1157000
2007-04-11	16.03	16.18	16.00	16.14	1343400
2007-04-12	16.21	16.35	16.13	16.24	1290000
2007-04-13	16.00	16.23	15.90	15.96	5146800
2007-04-16	16.05	16.11	15.94	16.04	1565000
2007-04-17	16.16	16.20	16.07	16.12	1723200
2007-04-18	16.22	16.40	16.10	16.39	1884800
2007-04-19	16.42	16.42	16.27	16.38	997000
2007-04-20	16.40	16.53	16.38	16.46	2458800
2007-04-23	16.47	16.53	16.37	16.47	2853400
2007-04-24	16.48	16.55	16.41	16.45	1932000
2007-04-25	16.55	16.68	16.42	16.58	2070200
2007-04-26	16.38	16.45	16.23	16.30	1181800
2007-04-27	16.22	16.34	16.14	16.30	1171000
2007-04-30	16.31	16.39	16.20	16.23	1104400
2007-05-01	16.23	16.39	16.06	16.13	2362800
2007-05-02	16.20	16.21	16.07	16.12	1232200
2007-05-03	16.09	16.18	16.05	16.10	1351600
2007-05-04	16.10	16.14	15.90	15.93	985400
2007-05-07	15.94	16.05	15.93	15.99	1306200
2007-05-08	16.10	16.23	15.99	16.09	1048400
2007-05-09	16.50	16.68	16.42	16.44	3692600
2007-05-10	16.60	16.63	16.42	16.43	2110600
2007-05-11	16.45	16.59	16.40	16.44	1787200
2007-05-14	16.44	16.44	16.36	16.39	1361400
2007-05-15	16.39	16.41	16.18	16.20	1691200
2007-05-16	16.27	16.33	16.05	16.14	1731600
2007-05-17	16.14	16.17	16.10	16.16	1484000
2007-05-18	16.16	16.17	15.98	16.02	1468400
2007-05-21	16.02	16.21	16.02	16.13	1111000
2007-05-22	16.11	16.15	16.03	16.06	1043400
2007-05-23	16.12	16.15	15.89	15.91	1687770
2007-05-24	15.86	15.91	15.11	15.25	3160454
2007-05-25	15.28	15.49	15.26	15.49	1505120
2007-05-29	15.49	15.54	15.43	15.48	1295720
2007-05-30	15.38	15.66	15.33	15.51	1180460
2007-05-31	15.55	15.75	15.53	15.66	1316200
2007-06-01	15.74	15.85	15.60	15.60	1070600
2007-06-04	15.65	15.84	15.59	15.84	937200
2007-06-05	15.88	16.00	15.80	15.97	938800
2007-06-06	15.97	16.05	15.80	15.81	1166200
2007-06-07	15.78	15.82	15.41	15.46	1686600
2007-06-08	15.37	15.39	15.12	15.32	2696800
2007-06-11	15.33	15.42	15.32	15.40	1188200
2007-06-12	15.45	15.46	15.17	15.18	2042660
2007-06-13	15.18	15.44	15.18	15.41	2146600
2007-06-14	15.50	15.60	15.45	15.51	894200
2007-06-15	15.52	15.72	15.50	15.52	740200
2007-06-18	15.52	15.63	15.45	15.45	1201400
2007-06-19	15.45	15.71	15.35	15.71	1872000
2007-06-20	15.74	15.88	15.63	15.66	1710600
2007-06-21	15.70	15.88	15.63	15.83	903400
2007-06-22	15.84	15.85	15.55	15.55	965000
2007-06-25	15.55	15.62	15.53	15.53	1316800
2007-06-26	15.53	15.67	15.53	15.56	2548800
2007-06-27	15.25	15.77	15.25	15.75	964394
2007-06-28	15.76	15.82	15.69	15.79	773280
2007-06-29	15.88	15.96	15.70	15.91	1199400
2007-07-02	15.98	16.00	15.93	16.00	744800
2007-07-03	15.95	16.05	15.95	16.04	575000
2007-07-05	16.04	16.08	15.92	15.98	832800
2007-07-06	16.00	16.01	15.86	15.94	596400
2007-07-09	15.93	16.05	15.91	16.05	913400
2007-07-10	16.05	16.30	15.85	16.28	5550100
2007-07-11	16.30	16.55	16.25	16.49	2186200
2007-07-12	16.50	16.56	16.43	16.49	1254400
2007-07-13	16.35	16.85	16.34	16.67	1323200
2007-07-16	16.65	16.69	16.58	16.59	1307600
2007-07-17	16.51	16.61	16.41	16.43	785400
2007-07-18	16.35	16.62	16.35	16.57	1476200
2007-07-19	16.58	16.70	16.56	16.62	1473600
2007-07-20	16.59	16.68	16.59	16.67	1230400
2007-07-23	16.75	16.75	16.45	16.47	1524400
2007-07-24	16.31	16.54	16.30	16.35	1002300
2007-07-25	16.30	16.55	16.13	16.29	1152356
2007-07-26	16.16	16.56	15.87	15.99	2925000
2007-07-27	15.95	16.01	15.53	15.67	1950260
2007-07-30	15.43	15.63	15.00	15.50	2277700
2007-07-31	15.21	15.75	15.20	15.55	1302114
2007-08-01	15.45	15.62	15.13	15.27	1549900
2007-08-02	15.30	15.37	14.78	15.07	3099000
2007-08-03	15.00	15.03	14.38	14.55	3923800
2007-08-06	14.38	14.45	13.07	14.00	9914400
2007-08-07	14.43	15.00	14.11	14.78	4674600
2007-08-08	15.08	15.30	14.95	15.14	2469200
2007-08-09	15.14	15.49	14.50	14.58	2990200
2007-08-10	14.45	14.86	13.98	14.84	3061600
2007-08-13	14.84	15.19	14.84	14.95	1489400
2007-08-14	15.13	15.16	14.75	14.86	1284200
2007-08-15	14.86	14.93	14.60	14.61	1284800
2007-08-16	14.04	14.43	13.61	14.43	5064000
2007-08-17	14.84	15.01	14.38	14.47	3251600
2007-08-20	14.81	14.90	14.53	14.60	1877400
2007-08-21	14.56	14.68	14.49	14.49	1663600
2007-08-22	14.92	15.20	14.84	15.15	2765200
2007-08-23	15.36	15.36	14.94	14.95	1900200
2007-08-24	15.01	15.21	14.96	15.14	1219200
2007-08-27	15.38	15.38	15.00	15.02	1206600
2007-08-28	15.03	15.06	14.70	14.73	1252800
2007-08-29	15.03	15.03	14.73	14.74	1667800
2007-08-30	14.74	14.88	14.66	14.72	1311000
2007-08-31	15.11	15.85	14.75	14.76	1476800
2007-09-04	14.78	15.11	14.78	15.05	1222200
2007-09-05	15.05	15.16	14.99	15.11	1398000
2007-09-06	15.12	15.23	15.02	15.06	955000
2007-09-07	15.03	15.03	14.84	14.95	1403200
2007-09-10	14.85	15.01	14.73	14.75	1339200
2007-09-11	14.84	14.96	14.75	14.77	1458600
2007-09-12	14.97	14.97	14.78	14.82	1646200
2007-09-13	14.83	14.95	14.81	14.95	1324400
2007-09-14	15.00	15.38	14.95	15.34	1581600
2007-09-17	15.49	15.59	15.38	15.38	1739600
2007-09-18	15.44	15.69	15.40	15.66	1952600
2007-09-19	15.77	15.98	15.75	15.86	1206600
2007-09-20	15.94	16.10	15.84	15.85	1334200
2007-09-21	16.00	16.03	15.87	15.99	1251600
2007-09-24	15.93	15.98	15.73	15.77	1398200
2007-09-25	15.58	15.64	15.43	15.48	1162200
2007-09-26	15.51	15.63	15.28	15.38	1849000
2007-09-27	15.38	15.46	15.13	15.15	1967000
2007-09-28	15.16	15.23	15.11	15.13	1117000
2007-10-01	15.08	15.30	15.07	15.30	1879800
2007-10-02	15.25	15.33	15.20	15.24	2046300
2007-10-03	15.16	15.28	15.13	15.20	1121800
2007-10-04	15.21	15.50	15.15	15.50	1399000
2007-10-05	15.63	15.88	15.57	15.86	1874600
2007-10-08	15.88	15.88	15.73	15.78	987600
2007-10-09	15.78	15.89	15.74	15.87	1322800
2007-10-10	15.80	16.07	15.80	16.04	1296600
2007-10-11	16.12	16.16	15.85	15.88	2202400
2007-10-12	15.78	16.16	15.78	15.95	902138
2007-10-15	15.95	16.08	15.88	16.02	1534800
2007-10-16	16.05	16.09	15.93	15.99	1316800
2007-10-17	15.96	16.06	15.90	16.03	820000
2007-10-18	16.07	16.08	15.93	15.93	1197200
2007-10-19	15.90	15.95	15.75	15.86	1116200
2007-10-22	15.75	15.85	15.50	15.71	1563200
2007-10-23	15.88	15.93	15.66	15.80	1251200
2007-10-24	15.73	16.09	15.68	15.94	1772200
2007-10-25	15.80	16.05	15.57	15.99	1353200
2007-10-26	15.99	16.08	15.98	16.05	1144600
2007-10-29	15.95	16.08	15.82	16.03	1418600
2007-10-30	16.01	16.01	15.70	15.89	1477000
2007-10-31	15.77	16.05	15.75	16.00	1784800
2007-11-01	16.01	16.01	15.78	15.91	1275000
2007-11-02	15.91	16.08	15.79	16.07	1063200
2007-11-05	16.10	16.10	15.85	15.92	1492918
2007-11-06	16.00	16.05	15.89	15.95	863400
2007-11-07	15.83	16.05	15.83	15.91	2641982
2007-11-08	15.89	16.23	15.89	15.96	2135302
2007-11-09	16.00	16.00	15.82	15.91	1502800
2007-11-12	15.79	16.11	15.79	15.93	954292
2007-11-13	16.00	16.08	15.88	16.07	2743400
2007-11-14	16.05	16.12	15.91	15.94	771480
2007-11-15	15.80	16.04	15.80	15.96	924800
2007-11-16	15.87	16.06	15.82	15.96	1516002
2007-11-19	16.05	16.06	15.92	15.98	2114100
2007-11-20	15.83	16.01	15.83	15.91	2867202
2007-11-21	15.80	15.96	15.79	15.94	2695202
2007-11-23	15.93	16.09	15.87	16.09	297000
2007-11-26	16.00	16.13	15.82	15.88	1523400
2007-11-27	15.84	15.88	15.55	15.66	1426278
2007-11-28	15.58	15.70	15.45	15.55	1429594
2007-11-29	15.43	15.53	15.43	15.47	1020346
2007-11-30	15.36	15.64	15.36	15.63	1284700
2007-12-03	15.49	15.81	15.49	15.79	630536
2007-12-04	15.86	15.86	15.58	15.62	771000
2007-12-05	15.82	15.82	15.61	15.79	855600
2007-12-06	15.61	15.82	15.61	15.72	701374
2007-12-07	15.65	15.75	15.49	15.65	918802
2007-12-10	15.61	15.70	15.61	15.66	2717270
2007-12-11	15.59	15.73	15.56	15.61	947406
2007-12-12	15.54	15.76	15.53	15.61	829420
2007-12-13	15.55	15.61	15.38	15.43	699320
2007-12-14	15.31	15.48	15.31	15.41	842374
2007-12-17	15.25	15.40	15.25	15.34	839432
2007-12-18	15.35	15.40	15.18	15.20	1184204
2007-12-19	15.14	15.25	15.13	15.19	796800
2007-12-20	15.19	15.24	14.96	14.96	1088200
2007-12-21	14.97	15.18	14.97	15.15	1000218
2007-12-24	15.25	15.51	15.17	15.51	442200
2007-12-26	15.43	15.72	15.43	15.71	724186
2007-12-27	15.71	15.83	15.63	15.79	885200
2007-12-28	15.75	15.89	15.75	15.87	566134
2007-12-31	15.79	15.94	15.77	15.94	712300
2008-01-02	15.89	16.02	15.86	15.98	823026
2008-01-03	15.86	16.29	15.86	16.24	688448
2008-01-04	16.22	16.22	15.90	16.19	1638614
2008-01-07	16.18	16.18	16.00	16.08	1653600
2008-01-08	16.11	16.32	16.11	16.17	628176
2008-01-09	16.09	16.23	16.03	16.14	993320
2008-01-10	16.15	16.17	15.97	16.06	894860
2008-01-11	15.96	16.12	15.83	15.93	1305320
2008-01-14	15.95	15.98	15.78	15.84	1270890
2008-01-15	15.73	15.88	15.64	15.71	958936
2008-01-16	15.54	15.73	15.53	15.70	1393940
2008-01-17	15.70	15.78	15.46	15.54	2168748
2008-01-18	15.50	15.65	15.17	15.28	2569140
2008-01-22	14.89	15.15	14.18	15.09	1999858
2008-01-23	14.99	15.08	14.64	15.01	2314028
2008-01-24	14.98	15.27	14.89	15.13	1648034
2008-01-25	15.36	15.36	14.92	15.01	1984234
2008-01-28	15.09	15.09	14.82	15.06	2154838
2008-01-29	15.06	15.06	14.90	14.94	934740
2008-01-30	15.00	15.58	14.99	15.43	2279596
2008-01-31	15.31	15.72	15.13	15.62	1456700
2008-02-01	15.71	15.75	15.55	15.70	702748
2008-02-04	15.68	16.08	15.68	15.94	947348
2008-02-05	15.95	16.16	15.77	16.06	1219882
2008-02-06	16.16	16.16	15.72	15.77	793000
2008-02-07	15.64	15.93	15.64	15.68	715690
2008-02-08	15.70	16.00	15.62	15.95	701906
2008-02-11	16.00	16.01	15.80	16.01	499500
2008-02-12	16.03	16.03	15.77	15.85	823360
2008-02-13	15.92	16.06	15.76	15.85	841152
2008-02-14	15.92	15.98	15.75	15.80	1450316
2008-02-15	15.71	15.80	15.54	15.62	1047440
2008-02-19	15.76	15.82	15.57	15.67	1056214
2008-02-20	15.63	15.80	15.57	15.73	668244
2008-02-21	15.70	15.70	15.15	15.27	1011946
2008-02-22	15.27	15.42	15.11	15.36	723536
2008-02-25	15.36	15.52	15.31	15.50	621724
2008-02-26	15.34	15.68	15.34	15.63	1048486
2008-02-27	15.60	15.64	15.37	15.43	849682
2008-02-28	15.33	15.66	15.33	15.59	1009000
2008-02-29	15.34	15.57	15.34	15.49	1125992
2008-03-03	15.49	15.55	15.32	15.46	1036912
2008-03-04	15.42	15.60	15.33	15.41	1575136
2008-03-05	15.44	15.64	15.44	15.57	913036
2008-03-06	15.43	15.60	15.43	15.52	940620
2008-03-07	15.37	15.41	15.14	15.29	962016
2008-03-10	15.24	15.25	14.83	14.83	1128050
2008-03-11	15.00	15.09	14.75	15.06	1197812
2008-03-12	15.08	15.39	15.00	15.18	977688
2008-03-13	15.08	15.25	14.93	15.20	1283262
2008-03-14	15.13	15.22	14.93	15.00	952218
2008-03-17	14.81	14.81	14.33	14.62	1583240
2008-03-18	14.75	14.90	14.57	14.74	1324190
2008-03-19	14.80	14.85	14.05	14.12	1826694
2008-03-20	14.14	14.16	13.38	14.11	2579762
2008-03-24	14.29	14.50	14.15	14.34	1502448
2008-03-25	14.45	14.52	14.25	14.34	1337766
2008-03-26	14.31	14.55	14.29	14.50	941788
2008-03-27	14.53	14.69	14.35	14.38	980410
2008-03-28	14.50	14.58	14.38	14.55	1283094
2008-03-31	14.65	15.00	14.65	14.85	1660154
2008-04-01	15.10	15.16	14.90	15.04	1503122
2008-04-02	15.04	15.18	15.01	15.09	1140296
2008-04-03	15.05	15.23	15.05	15.15	970800
2008-04-04	15.15	15.41	15.15	15.35	857720
2008-04-07	15.45	15.53	15.35	15.41	829506
2008-04-08	15.33	15.52	15.31	15.50	819550
2008-04-09	15.50	15.55	15.10	15.20	1209640
2008-04-10	15.25	15.25	15.00	15.11	856436
2008-04-11	15.00	15.11	14.75	14.75	992036
2008-04-14	14.74	14.82	14.73	14.78	1227358
2008-04-15	14.87	14.87	14.66	14.75	1495790
2008-04-16	14.86	14.90	14.75	14.85	1449046
2008-04-17	14.87	14.94	14.83	14.87	1058476
2008-04-18	15.01	15.02	14.80	15.01	1051382
2008-04-21	15.04	15.24	15.02	15.18	667800
2008-04-22	15.19	15.34	15.16	15.22	820750
2008-04-23	15.34	15.43	15.15	15.40	1356642
2008-04-24	15.45	15.49	15.21	15.29	959788
2008-04-25	15.35	15.38	15.26	15.28	822216
2008-04-28	15.43	15.48	15.03	15.15	1325242
2008-04-29	15.13	15.29	15.12	15.27	1062598
2008-04-30	15.31	15.77	15.27	15.62	4785532
2008-05-01	15.56	15.70	15.40	15.52	1772362
2008-05-02	15.51	15.91	15.51	15.84	1438474
2008-05-05	16.00	16.08	15.89	16.01	1269190
2008-05-06	16.04	16.15	15.91	16.15	915836
2008-05-07	16.15	16.32	16.13	16.16	1404536
2008-05-08	16.25	16.25	16.00	16.05	1105050
2008-05-09	16.00	16.02	15.69	15.79	1148140
2008-05-12	15.73	15.94	15.70	15.82	739024
2008-05-13	15.78	15.94	15.72	15.81	689068
2008-05-14	15.99	15.99	15.54	15.55	1157416
2008-05-15	15.66	15.66	15.34	15.50	1091642
2008-05-16	15.51	15.55	15.36	15.40	1923296
2008-05-19	15.38	15.55	15.38	15.44	3431992
2008-05-20	15.47	15.77	15.46	15.69	1120054
2008-05-21	15.80	15.88	15.63	15.68	1003090
2008-05-22	15.75	15.75	15.44	15.47	884014
2008-05-23	15.45	15.52	15.32	15.32	903410
2008-05-27	15.34	15.56	15.18	15.25	948572
2008-05-28	15.21	15.30	15.18	15.19	730644
2008-05-29	15.15	15.33	15.15	15.19	1031658
2008-05-30	15.16	15.25	15.13	15.14	1199184
2008-06-02	15.13	15.41	15.06	15.35	1240860
2008-06-03	15.40	15.53	15.24	15.26	1014040
2008-06-04	15.28	15.37	15.08	15.10	889096
2008-06-05	15.26	15.30	15.05	15.30	830758
2008-06-06	15.49	15.49	15.00	15.23	854404
2008-06-09	15.33	15.33	15.18	15.23	675660
2008-06-10	15.10	15.18	15.02	15.02	876736
2008-06-11	15.14	15.21	15.02	15.06	876336
2008-06-12	15.13	15.13	14.89	14.92	768624
2008-06-13	14.92	15.03	14.88	14.97	561984
2008-06-16	15.27	15.27	15.10	15.19	763406
2008-06-17	15.16	15.45	15.16	15.33	699374
2008-06-18	15.30	15.39	15.13	15.16	740886
2008-06-19	15.31	15.31	15.01	15.04	718338
2008-06-20	15.11	15.18	15.01	15.01	924382
2008-06-23	15.17	15.28	15.09	15.13	902672
2008-06-24	15.15	15.15	14.95	15.08	1133716
2008-06-25	15.14	15.14	14.97	15.00	863352
2008-06-26	14.99	14.99	14.62	14.65	1409216
2008-06-27	14.55	14.72	14.52	14.55	1540232
2008-06-30	14.66	14.82	14.55	14.77	1067650
2008-07-01	14.77	14.78	14.60	14.74	1058634
2008-07-02	14.83	14.90	14.70	14.75	1141994
2008-07-03	14.71	14.71	14.38	14.39	906594
2008-07-07	14.30	14.61	14.12	14.35	1317200
2008-07-08	14.27	14.35	13.90	14.02	1974298
2008-07-09	14.04	14.44	14.00	14.21	1164998
2008-07-10	14.23	14.43	14.02	14.40	979954
2008-07-11	14.44	14.49	14.04	14.22	1185092
2008-07-14	14.25	14.32	14.13	14.23	757946
2008-07-15	14.20	14.20	13.83	13.90	1330646
2008-07-16	13.81	13.98	13.62	13.68	1271712
2008-07-17	13.80	14.08	13.75	13.97	1357516
2008-07-18	13.86	14.06	13.73	14.03	1379056
2008-07-21	14.17	14.63	14.17	14.62	952984
2008-07-22	14.62	14.75	14.53	14.68	1187242
2008-07-23	14.81	14.88	14.55	14.63	971302
2008-07-24	15.00	15.00	14.43	14.50	995854
2008-07-25	14.68	14.75	14.28	14.48	1143232
2008-07-28	14.60	14.92	14.58	14.82	1203044
2008-07-29	14.49	14.58	14.30	14.40	911784
2008-07-30	14.35	14.85	14.11	14.84	1193744
2008-07-31	14.91	14.98	14.70	14.88	1043494
2008-08-01	14.78	15.04	14.64	14.68	966136
2008-08-04	14.63	14.88	14.25	14.32	1012514
2008-08-05	14.25	14.44	14.00	14.11	1074940
2008-08-06	14.06	14.37	14.02	14.22	826090
2008-08-07	14.30	14.42	14.03	14.08	821088
2008-08-08	14.05	14.17	13.99	14.17	947518
2008-08-11	14.24	14.37	14.14	14.28	1181350
2008-08-12	14.30	14.40	14.18	14.33	760426
2008-08-13	14.38	14.47	14.29	14.39	781172
2008-08-14	14.39	14.47	14.21	14.31	914786
2008-08-15	14.31	14.34	14.12	14.13	577694
2008-08-18	14.42	14.43	14.23	14.31	648566
2008-08-19	14.36	14.40	14.20	14.34	583850
2008-08-20	14.42	14.58	14.36	14.56	717200
2008-08-21	14.68	14.74	14.50	14.54	851152
2008-08-22	14.56	14.58	14.35	14.43	634408
2008-08-25	14.51	14.55	14.30	14.55	976844
2008-08-26	14.62	14.62	14.41	14.47	1005930
2008-08-27	14.57	14.69	14.50	14.67	829014
2008-08-28	14.85	14.85	14.55	14.72	860206
2008-08-29	14.69	14.82	14.65	14.73	878316
2008-09-02	14.68	14.68	14.33	14.51	1257280
2008-09-03	14.50	14.66	14.26	14.26	624800
2008-09-04	14.35	14.35	13.95	14.13	953694
2008-09-05	14.15	14.15	13.76	13.91	1066078
2008-09-08	14.00	14.15	13.71	13.84	1247902
2008-09-09	13.81	13.81	13.26	13.33	1898022
2008-09-10	13.39	13.56	13.17	13.33	1741108
2008-09-11	13.31	13.31	12.83	13.05	2253452
2008-09-12	13.01	13.45	13.01	13.40	1217196
2008-09-15	13.01	13.06	11.73	12.52	2724856
2008-09-16	12.48	12.60	11.29	12.53	4198990
2008-09-17	12.75	12.91	12.00	12.17	3099114
2008-09-18	12.16	12.27	11.33	11.81	4278496
2008-09-19	12.25	13.25	12.25	12.96	2255772
2008-09-22	12.95	13.19	12.50	12.50	1583482
2008-09-23	12.58	12.67	12.36	12.50	1739556
2008-09-24	12.62	12.90	12.50	12.86	1885822
2008-09-25	12.92	13.31	12.85	13.28	1422662
2008-09-26	12.92	13.07	12.69	13.00	1206662
2008-09-29	12.95	13.00	12.27	12.70	3414176
2008-09-30	12.96	13.03	12.70	12.89	2412712
2008-10-01	12.85	13.15	12.52	13.06	1068798
2008-10-02	13.04	13.04	12.15	12.16	1438552
2008-10-03	12.48	12.81	12.04	12.08	2045154
2008-10-06	11.93	11.93	10.08	10.70	6605950
2008-10-07	10.45	10.99	9.72	9.74	4999554
2008-10-08	9.60	10.39	8.00	9.94	12183050
2008-10-09	10.25	10.89	9.50	9.55	6198962
2008-10-10	8.66	9.76	8.25	9.20	7870932
2008-10-13	10.37	11.50	10.34	11.45	5708930
2008-10-14	12.74	13.00	11.35	12.00	5800266
2008-10-15	12.07	12.07	11.01	11.01	3161558
2008-10-16	11.51	11.95	10.81	11.31	4058654
2008-10-17	11.13	12.37	11.13	11.83	3512922
2008-10-20	12.47	12.73	12.16	12.58	3549668
2008-10-21	12.52	12.52	12.09	12.20	3322388
2008-10-22	12.00	12.18	11.55	11.99	3008410
2008-10-23	12.50	12.50	11.38	11.80	2146214
2008-10-24	10.95	12.13	10.78	11.95	2724654
2008-10-27	11.94	12.32	11.50	11.50	2156296
2008-10-28	11.99	12.24	11.55	12.13	2201910
2008-10-29	12.28	12.61	11.95	11.95	2917918
2008-10-30	12.33	12.43	12.00	12.22	2575524
2008-10-31	12.20	12.33	12.01	12.20	2178412
2008-11-03	12.27	12.40	12.01	12.17	1938974
2008-11-04	12.41	12.60	12.20	12.50	1962244
2008-11-05	12.38	12.60	12.26	12.28	2005522
2008-11-06	12.25	12.57	11.76	11.81	1873688
2008-11-07	12.02	12.30	11.89	12.25	1580410
2008-11-10	12.72	12.75	12.15	12.16	1839228
2008-11-11	11.83	12.01	11.33	11.33	2733954
2008-11-12	11.41	11.65	10.87	10.91	3146466
2008-11-13	10.91	11.65	10.50	11.63	3622720
2008-11-14	11.50	11.98	11.33	11.44	1418870
2008-11-17	11.52	11.52	10.88	10.90	1868686
2008-11-18	11.01	11.01	10.42	10.85	3007042
2008-11-19	10.96	10.96	10.13	10.18	2701694
2008-11-20	10.00	10.02	8.95	9.00	4290330
2008-11-21	9.26	9.73	8.11	8.63	6656020
2008-11-24	8.94	10.08	8.94	9.62	4239436
2008-11-25	9.91	9.94	9.14	9.75	3389808
2008-11-26	9.62	10.37	9.52	10.31	2655178
2008-11-28	10.28	10.83	10.21	10.69	1415760
2008-12-01	10.19	10.50	10.02	10.27	1931942
2008-12-02	10.38	10.75	9.86	10.08	1854256
2008-12-03	10.27	10.27	9.69	10.14	2463830
2008-12-04	9.72	10.16	9.58	9.75	2079294
2008-12-05	9.75	9.96	9.10	9.91	3274020
2008-12-08	10.38	10.59	10.01	10.54	2665714
2008-12-09	10.54	11.06	10.30	10.39	2558480
2008-12-10	10.67	11.08	10.38	10.78	2315754
2008-12-11	10.84	11.09	10.35	10.56	2354404
2008-12-12	10.41	10.66	10.12	10.36	2082118
2008-12-15	10.58	10.95	10.08	10.38	3346474
2008-12-16	10.62	10.75	10.25	10.72	2333646
2008-12-17	10.75	10.97	10.44	10.82	2673134
2008-12-18	10.98	11.05	10.41	10.68	2578710
2008-12-19	10.78	10.89	10.50	10.71	2288576
2008-12-22	10.71	10.87	10.26	10.40	1718836
2008-12-23	10.38	10.52	10.07	10.13	2472084
2008-12-24	10.34	10.34	9.89	9.98	1384764
2008-12-26	9.92	10.14	9.88	10.07	1969204
2008-12-29	10.08	10.20	9.90	10.00	2205188
2008-12-30	9.96	10.09	9.83	10.00	2601272
2008-12-31	10.00	10.49	9.97	10.37	2632064
2009-01-02	10.54	11.28	10.38	11.23	1681254
2009-01-05	11.23	11.91	11.23	11.70	2746328
2009-01-06	11.97	12.10	11.33	11.37	4862582
2009-01-07	11.04	11.04	10.84	10.86	17015972
2009-01-08	10.89	11.10	10.85	11.09	5365980
2009-01-09	11.15	11.15	10.98	11.03	5117758
2009-01-12	10.96	11.05	10.88	10.88	3721140
2009-01-13	10.76	11.12	10.75	11.07	3194284
2009-01-14	11.02	11.02	10.69	10.81	3378112
2009-01-15	10.87	10.88	10.27	10.71	3773518
2009-01-16	11.00	11.03	10.70	11.00	2915332
2009-01-20	11.00	11.05	10.53	10.55	2691670
2009-01-21	10.72	11.10	10.66	11.08	2583600
2009-01-22	10.87	11.19	10.82	11.03	3456488
2009-01-23	10.95	11.20	10.85	11.12	3359548
2009-01-26	11.25	11.45	11.13	11.41	4489212
2009-01-27	11.53	11.56	11.26	11.51	4220284
2009-01-28	11.47	11.50	11.14	11.21	2612718
2009-01-29	11.21	11.21	11.00	11.02	1627092
2009-01-30	11.18	11.19	10.88	10.98	2067066
2009-02-02	11.25	11.25	10.85	10.91	2278956
2009-02-03	10.92	11.38	10.92	11.32	3408530
2009-02-04	11.47	11.62	11.39	11.50	2873174
2009-02-05	11.44	11.50	11.23	11.36	1802468
2009-02-06	11.38	11.47	11.25	11.42	2464558
2009-02-09	11.43	11.57	11.37	11.45	1870654
2009-02-10	11.54	11.54	11.13	11.21	2311486
2009-02-11	11.21	11.37	11.13	11.32	1446532
2009-02-12	11.25	11.59	11.25	11.56	1736644
2009-02-13	11.52	11.78	11.50	11.62	1965100
2009-02-17	11.60	11.60	11.21	11.28	2171134
2009-02-18	11.28	11.34	11.08	11.18	1567888
2009-02-19	11.17	11.38	10.97	11.03	1666400
2009-02-20	10.91	10.96	10.50	10.72	2921624
2009-02-23	10.76	10.84	9.95	10.04	3518404
2009-02-24	10.00	10.46	9.64	10.38	3373270
2009-02-25	10.42	10.70	10.13	10.61	2231980
2009-02-26	10.76	11.11	10.65	10.66	1956872
2009-02-27	10.56	11.08	10.38	10.79	2279562
2009-03-02	10.57	10.57	9.80	9.93	3086594
2009-03-03	9.95	10.19	9.30	9.48	3520000
2009-03-04	9.82	10.04	9.58	9.82	2984900
2009-03-05	9.78	9.78	9.25	9.32	2754074
2009-03-06	9.59	9.59	8.86	9.09	5029614
2009-03-09	9.00	9.25	8.86	8.98	2608338
2009-03-10	9.03	9.50	9.02	9.34	2959062
2009-03-11	9.45	9.55	9.25	9.48	2228978
2009-03-12	9.46	10.31	9.44	10.30	3230370
2009-03-13	10.38	10.59	10.03	10.25	2377888
2009-03-16	10.27	10.86	10.27	10.48	2414960
2009-03-17	10.47	10.72	10.25	10.72	1773206
2009-03-18	10.71	10.95	10.41	10.91	2095648
2009-03-19	11.15	11.15	10.80	10.88	1811236
2009-03-20	11.00	11.00	10.50	10.52	1737520
2009-03-23	10.82	10.98	10.70	10.97	1853998
2009-03-24	10.78	11.09	10.78	10.95	1996418
2009-03-25	10.96	11.28	10.88	11.16	1839942
2009-03-26	11.37	11.37	10.96	11.12	1991544
2009-03-27	11.04	11.33	10.90	11.12	2249102
2009-03-30	10.95	11.09	10.79	11.09	2865506
2009-03-31	11.28	11.28	10.88	11.13	2533162
2009-04-01	11.04	11.22	10.94	11.08	1980576
2009-04-02	11.20	11.32	11.00	11.05	2255230
2009-04-03	11.01	11.13	10.85	10.96	1979062
2009-04-06	10.91	10.95	10.75	10.81	1920404
2009-04-07	10.75	10.77	10.55	10.65	2202708
2009-04-08	10.70	10.82	10.55	10.79	2257462
2009-04-09	11.00	11.00	10.68	10.76	2673468
2009-04-13	10.77	11.08	10.66	11.04	2513098
2009-04-14	10.91	11.23	10.91	11.16	1985316
2009-04-15	11.20	11.31	11.08	11.29	1874092
2009-04-16	11.40	11.45	11.16	11.21	2790466
2009-04-17	11.23	11.76	11.18	11.62	2960814
2009-04-20	11.53	11.60	11.37	11.48	2178332
2009-04-21	11.37	11.72	11.37	11.70	1778198
2009-04-22	11.68	11.77	11.55	11.57	2217518
2009-04-23	11.70	11.73	11.54	11.68	1942922
2009-04-24	11.81	11.81	11.54	11.69	3405602
2009-04-27	12.00	12.25	11.55	12.19	4179598
2009-04-28	11.89	12.43	11.75	12.39	3050500
2009-04-29	12.40	12.48	12.05	12.12	3576536
2009-04-30	12.27	12.36	11.70	11.80	3440904
2009-05-01	11.82	12.08	11.78	12.07	2054288
2009-05-04	12.25	12.39	12.11	12.33	1803484
2009-05-05	12.32	12.61	12.25	12.44	1769158
2009-05-06	12.52	12.61	12.40	12.46	1735078
2009-05-07	12.49	12.77	12.24	12.35	2818012
2009-05-08	12.41	12.82	12.41	12.82	2493064
2009-05-11	12.66	12.76	12.56	12.62	1735210
2009-05-12	12.67	12.70	12.36	12.51	2055540
2009-05-13	12.44	12.49	12.03	12.12	2207420
2009-05-14	12.01	12.27	11.97	12.24	1429850
2009-05-15	12.28	12.38	12.04	12.07	1586018
2009-05-18	12.25	12.43	12.16	12.38	1418588
2009-05-19	12.48	12.62	12.38	12.53	1633156
2009-05-20	12.55	12.99	12.55	12.79	2801050
2009-05-21	12.63	12.78	12.38	12.67	1862572
2009-05-22	12.74	12.87	12.55	12.58	2060348
2009-05-26	12.52	12.78	12.43	12.67	1441176
2009-05-27	12.78	12.78	12.55	12.60	1128126
2009-05-28	12.72	12.88	12.55	12.82	1517928
2009-05-29	12.91	13.00	12.85	13.00	1409870
2009-06-01	13.15	13.28	13.08	13.17	1846790
2009-06-02	13.24	13.24	12.98	13.22	1769990
2009-06-03	13.09	13.16	12.74	12.96	1663380
2009-06-04	13.06	13.17	12.95	13.05	1179874
2009-06-05	13.18	13.22	13.00	13.21	1359820
2009-06-08	13.21	13.25	12.80	13.03	2306950
2009-06-09	13.16	13.16	12.85	12.93	1355044
2009-06-10	13.13	13.13	12.63	12.81	1722074
2009-06-11	12.76	13.05	12.72	12.96	1616324
2009-06-12	12.88	13.08	12.88	13.03	1066272
2009-06-15	13.02	13.05	12.88	12.99	1429208
2009-06-16	13.02	13.11	12.60	12.66	1746606
2009-06-17	12.60	12.68	12.18	12.42	3324478
2009-06-18	12.38	12.67	12.37	12.63	1992476
2009-06-19	12.78	12.78	12.49	12.52	1428110
2009-06-22	12.46	12.50	12.25	12.35	1536372
2009-06-23	12.42	12.50	12.08	12.11	2172192
2009-06-24	12.29	12.44	12.18	12.20	1530848
2009-06-25	12.20	12.66	12.20	12.56	1089614
2009-06-26	12.51	12.74	12.46	12.65	1249062
2009-06-29	12.47	12.71	12.35	12.48	4939666
2009-06-30	12.50	12.67	12.24	12.47	3212562
2009-07-01	12.56	12.62	12.50	12.58	2210662
2009-07-02	12.60	12.62	12.38	12.53	1674960
2009-07-06	12.45	12.50	12.25	12.50	1508010
2009-07-07	12.50	12.50	12.36	12.43	2148370
2009-07-08	12.38	12.66	12.38	12.63	3779162
2009-07-09	12.73	12.94	12.67	12.87	2061980
2009-07-10	12.87	13.00	12.74	12.99	1717320
2009-07-13	13.00	13.09	12.77	13.08	1815366
2009-07-14	13.13	13.25	12.98	13.12	2342494
2009-07-15	13.25	13.53	13.14	13.48	3098046
2009-07-16	13.45	13.87	13.37	13.83	2856048
2009-07-17	13.81	14.00	13.79	13.98	2827312
2009-07-20	14.05	14.24	13.90	14.00	2470512
2009-07-21	14.17	14.17	13.78	13.82	2023664
2009-07-22	14.01	14.02	13.79	14.00	1980198
2009-07-23	14.21	14.29	13.96	14.07	3086182
2009-07-24	14.08	14.25	14.08	14.25	2581588
2009-07-27	14.20	14.70	14.20	14.50	2862448
2009-07-28	14.47	14.67	14.27	14.63	2557784
2009-07-29	14.40	14.40	13.60	13.76	3167546
2009-07-30	13.82	14.03	13.79	14.00	1769466
2009-07-31	13.91	14.09	13.85	14.05	1186758
2009-08-03	14.13	14.15	14.00	14.11	1926528
2009-08-04	14.11	14.19	13.97	14.03	1191342
2009-08-05	13.90	14.00	13.64	13.83	1190564
2009-08-06	13.79	13.88	13.57	13.69	1233296
2009-08-07	13.70	13.88	13.56	13.84	1253158
2009-08-10	13.86	14.04	13.80	14.04	1407976
2009-08-11	14.00	14.09	13.73	13.84	1212620
2009-08-12	13.87	14.10	13.75	14.05	1432792
2009-08-13	13.99	14.13	13.75	13.81	1130236
2009-08-14	13.90	13.90	13.63	13.73	1284744
2009-08-17	13.54	13.55	13.09	13.33	2299750
2009-08-18	13.33	13.62	13.27	13.62	1393516
2009-08-19	13.61	13.68	13.46	13.66	1062680
2009-08-20	13.66	13.75	13.53	13.60	1265164
2009-08-21	13.70	13.80	13.64	13.75	1165872
2009-08-24	13.76	13.87	13.69	13.79	1627440
2009-08-25	13.75	13.84	13.43	13.50	2450142
2009-08-26	13.45	13.55	13.36	13.52	1903316
2009-08-27	13.49	13.58	13.33	13.58	1291422
2009-08-28	13.68	13.68	13.40	13.54	1051254
2009-08-31	13.49	13.50	13.30	13.50	1086922
2009-09-01	13.43	13.56	13.28	13.32	1318788
2009-09-02	13.27	13.29	13.12	13.15	1465308
2009-09-03	13.16	13.28	13.08	13.18	1414674
2009-09-04	13.39	13.39	13.09	13.38	1150380
2009-09-08	13.51	13.62	13.42	13.61	1228620
2009-09-09	13.72	13.87	13.48	13.84	1617320
2009-09-10	13.89	14.13	13.85	14.10	1874882
2009-09-11	14.10	14.34	14.10	14.30	1432096
2009-09-14	14.35	14.39	14.25	14.31	1306352
2009-09-15	14.42	14.45	14.24	14.32	1621372
2009-09-16	14.39	14.68	14.33	14.66	2780870
2009-09-17	14.70	14.73	14.31	14.34	1982278
2009-09-18	14.40	14.40	13.81	14.38	4832102
2009-09-21	14.13	14.35	14.02	14.33	1751744
2009-09-22	13.81	13.98	13.76	13.97	11445026
2009-09-23	13.97	14.00	13.90	13.93	3757932
2009-09-24	13.97	14.11	13.87	13.93	2087502
2009-09-25	13.95	14.08	13.93	14.00	2668316
2009-09-28	14.14	14.14	13.97	14.09	1765616
2009-09-29	14.10	14.21	14.05	14.20	2201404
2009-09-30	14.25	14.25	14.01	14.16	1856048
2009-10-01	14.16	14.16	13.89	13.90	1737362
2009-10-02	13.90	13.96	13.63	13.91	1711506
2009-10-05	14.04	14.21	13.89	14.14	1538170
2009-10-06	14.21	14.32	14.11	14.29	1974994
2009-10-07	14.30	14.34	14.15	14.21	1165692
2009-10-08	14.27	14.44	14.25	14.42	1586756
2009-10-09	14.46	14.50	14.36	14.40	1246198
2009-10-12	14.50	14.58	14.43	14.53	1395012
2009-10-13	14.51	14.60	14.44	14.60	1628128
2009-10-14	14.75	14.79	14.60	14.69	1666866
2009-10-15	14.66	14.78	14.65	14.75	1590794
2009-10-16	14.76	14.85	14.63	14.75	1802702
2009-10-19	14.88	14.93	14.71	14.76	1945332
2009-10-20	14.84	14.90	14.74	14.83	1780236
2009-10-21	14.90	15.05	14.82	14.86	1928344
2009-10-22	15.02	15.19	14.82	14.94	1697940
2009-10-23	15.08	15.08	14.84	14.94	2132754
2009-10-26	15.00	15.08	14.60	14.62	2487836
2009-10-27	14.72	14.75	14.42	14.66	2959702
2009-10-28	14.14	14.39	13.90	13.94	3668868
2009-10-29	14.21	14.48	14.02	14.37	3434302
2009-10-30	14.38	14.38	14.00	14.02	2417028
2009-11-02	14.14	14.20	13.81	13.98	2398714
2009-11-03	13.86	14.05	13.77	13.94	2256228
2009-11-04	14.13	14.32	14.00	14.18	2169714
2009-11-05	14.43	14.47	14.20	14.37	1664970
2009-11-06	14.35	14.35	14.16	14.25	1354554
2009-11-09	14.37	14.58	14.33	14.46	2004540
2009-11-10	14.41	14.47	14.27	14.31	1959762
2009-11-11	14.35	14.40	14.25	14.38	1545984
2009-11-12	14.38	14.52	14.34	14.50	1478566
2009-11-13	14.49	14.60	14.44	14.60	1764282
2009-11-16	14.62	14.81	14.60	14.76	1961090
2009-11-17	14.72	14.89	14.60	14.85	2038670
2009-11-18	14.79	14.90	14.67	14.72	1929342
2009-11-19	14.72	14.72	14.59	14.66	1322820
2009-11-20	14.65	14.68	14.53	14.67	1485880
2009-11-23	14.75	14.90	14.55	14.66	2095038
2009-11-24	14.59	14.78	14.55	14.73	1841150
2009-11-25	14.71	15.00	14.66	14.97	1817996
2009-11-27	14.83	15.00	14.65	14.96	1003316
2009-11-30	14.91	15.00	14.84	14.90	1527268
2009-12-01	14.98	14.99	14.85	14.90	1855942
2009-12-02	14.86	14.96	14.81	14.84	1485982
2009-12-03	14.83	14.98	14.83	14.88	1912454
2009-12-04	14.94	15.02	14.78	14.87	1353450
2009-12-07	14.90	15.13	14.90	15.05	2236226
2009-12-08	15.06	15.16	14.94	15.14	1723900
2009-12-09	15.16	15.17	15.00	15.17	1690880
2009-12-10	15.23	15.36	15.19	15.30	1872358
2009-12-11	15.41	15.55	15.35	15.53	2288058
2009-12-14	15.58	15.80	15.58	15.64	2363068
2009-12-15	15.70	15.75	15.63	15.66	2361266
2009-12-16	15.80	15.95	15.71	15.83	2351388
2009-12-17	15.75	15.93	15.75	15.90	2012456
2009-12-18	16.00	16.10	15.25	15.25	5767674
2009-12-21	15.50	15.85	15.47	15.78	2793480
2009-12-22	15.83	15.93	15.71	15.84	2280312
2009-12-23	15.93	15.95	15.85	15.91	2048360
2009-12-24	15.98	16.08	15.93	16.08	978218
2009-12-28	16.12	16.12	15.78	15.88	2305460
2009-12-29	15.92	15.98	15.60	15.77	2288034
2009-12-30	15.71	15.81	15.60	15.80	2085564
2009-12-31	15.78	15.88	15.60	15.71	1764338
2010-01-04	15.83	16.35	15.83	16.33	2422456
2010-01-05	16.33	16.53	16.33	16.51	2395254
2010-01-06	16.61	16.70	16.54	16.54	2283106
2010-01-07	16.18	16.19	16.07	16.13	12361090
2010-01-08	16.10	16.21	16.09	16.21	4272042
2010-01-11	16.25	16.25	16.20	16.21	3333460
2010-01-12	16.20	16.25	16.17	16.21	3363918
2010-01-13	16.25	16.25	15.99	16.20	2487740
2010-01-14	16.22	16.24	16.09	16.10	2566438
2010-01-15	16.16	16.17	16.00	16.11	2542602
2010-01-19	16.23	16.32	16.17	16.30	2937768
2010-01-20	16.27	16.35	16.19	16.35	2555210
2010-01-21	16.37	16.43	16.05	16.16	2634176
2010-01-22	16.19	16.30	15.99	16.04	2663364
2010-01-25	16.11	16.24	16.09	16.21	2514616
2010-01-26	16.24	16.31	16.20	16.24	2653168
2010-01-27	15.96	15.97	15.54	15.70	3675184
2010-01-28	15.76	15.82	15.36	15.52	2699700
2010-01-29	15.56	15.82	15.30	15.34	2684392
2010-02-01	15.55	16.00	15.40	15.97	3235876
2010-02-02	16.00	16.15	15.75	16.15	2368466
2010-02-03	16.14	16.25	15.96	16.03	2386962
2010-02-04	15.64	16.04	15.35	15.51	4240970
2010-02-05	15.39	15.40	14.72	15.28	7652864
2010-02-08	15.43	15.53	15.23	15.31	2177648
2010-02-09	15.40	15.64	15.39	15.51	2230090
2010-02-10	15.51	15.55	15.17	15.17	2178424
2010-02-11	15.18	15.51	15.09	15.50	1931072
2010-02-12	15.40	15.75	15.40	15.74	2512916
2010-02-16	15.94	16.20	15.87	16.14	2438792
2010-02-17	16.15	16.24	16.08	16.23	2037546
2010-02-18	16.23	16.23	16.09	16.19	1963646
2010-02-19	16.24	16.24	16.08	16.11	1472572
2010-02-22	16.21	16.23	16.00	16.17	1795040
2010-02-23	16.11	16.15	15.99	16.14	1778898
2010-02-24	16.14	16.24	16.03	16.24	1824516
2010-02-25	16.15	16.26	16.09	16.24	2006834
2010-02-26	16.30	16.39	16.14	16.38	1504562
2010-03-01	16.41	16.53	16.32	16.52	2300586
2010-03-02	16.64	16.79	16.48	16.78	3192878
2010-03-03	16.78	16.94	16.53	16.56	2141508
2010-03-04	16.58	16.60	16.28	16.45	2447412
2010-03-05	16.75	16.75	16.59	16.67	2068318
2010-03-08	16.83	16.83	16.59	16.75	2138626
2010-03-09	16.64	16.88	16.64	16.88	2749498
2010-03-10	16.88	17.08	16.88	17.00	2652300
2010-03-11	17.00	17.09	16.93	16.94	1781444
2010-03-12	17.08	17.14	17.00	17.13	1991242
2010-03-15	17.12	17.18	16.95	17.16	1710244
2010-03-16	17.18	17.35	17.06	17.11	1977012
2010-03-17	17.18	17.33	17.13	17.20	1684358
2010-03-18	17.30	17.34	17.06	17.18	1849000
2010-03-19	17.19	17.19	16.59	16.60	3766294
2010-03-22	16.48	16.88	16.15	16.80	3089780
2010-03-23	16.73	16.95	16.68	16.79	1889028
2010-03-24	16.72	16.92	16.65	16.85	1660458
2010-03-25	17.00	17.00	16.71	16.73	1509694
2010-03-26	16.70	17.01	16.70	16.93	1667790
2010-03-29	16.99	17.23	16.50	16.92	4628158
2010-03-30	16.71	17.07	16.71	17.01	2546876
2010-03-31	17.02	17.33	16.93	17.29	2362058
2010-04-01	17.45	17.61	17.40	17.59	3164144
2010-04-05	17.73	17.91	17.65	17.91	2779558
2010-04-06	17.93	18.00	17.75	17.94	2381432
2010-04-07	17.96	18.11	17.85	17.99	3278206
2010-04-08	17.89	18.18	17.75	17.94	3549156
2010-04-09	18.05	18.20	17.90	18.14	2448624
2010-04-12	18.20	18.36	18.11	18.20	2348416
2010-04-13	17.66	17.87	17.58	17.84	21532006
2010-04-14	17.88	18.04	17.79	18.04	7592590
2010-04-15	18.04	18.05	17.88	18.02	4253224
2010-04-16	17.91	18.02	17.60	17.80	5113786
2010-04-19	17.63	17.97	17.61	17.97	3646466
2010-04-20	18.09	18.12	18.01	18.09	3116864
2010-04-21	18.13	18.18	17.98	18.02	2742720
2010-04-22	17.96	18.06	17.88	18.04	2251544
2010-04-23	18.06	18.28	18.05	18.23	2542106
2010-04-26	18.29	18.35	18.25	18.33	3223722
2010-04-27	18.37	18.37	17.95	18.05	3448094
2010-04-28	17.88	17.94	17.50	17.74	3398658
2010-04-29	17.81	17.95	17.76	17.85	2069476
2010-04-30	17.92	17.92	17.61	17.73	2113860
2010-05-03	17.70	17.83	17.50	17.81	2274232
2010-05-04	17.63	17.65	17.32	17.40	3582756
2010-05-05	17.10	17.10	14.53	16.76	15101016
2010-05-06	16.76	16.88	14.75	16.00	11647918
2010-05-07	16.07	16.55	15.81	16.38	7751982
2010-05-10	17.47	17.50	16.82	16.98	4687710
2010-05-11	16.93	17.38	16.91	17.22	3499706
2010-05-12	17.38	17.55	17.25	17.49	3864426
2010-05-13	17.36	17.57	17.26	17.31	2532784
2010-05-14	17.11	17.20	16.64	17.08	3491476
2010-05-17	17.11	17.14	16.46	16.79	3153190
2010-05-18	17.03	17.14	16.72	16.80	2257266
2010-05-19	16.68	16.77	15.78	16.49	5843496
2010-05-20	16.01	16.10	15.60	15.84	6886904
2010-05-21	15.35	16.35	15.07	16.14	4912098
2010-05-24	16.03	16.34	16.00	16.00	2232828
2010-05-25	15.68	16.00	15.40	15.98	4603960
2010-05-26	16.25	16.48	16.12	16.22	3665712
2010-05-27	16.51	16.84	16.50	16.83	2878392
2010-05-28	16.88	16.91	16.67	16.80	3121554
2010-06-01	16.75	16.85	16.25	16.32	3565792
2010-06-02	16.24	16.77	16.24	16.71	2450172
2010-06-03	16.84	17.13	16.78	17.08	1886872
2010-06-04	16.86	17.10	16.63	16.80	2461574
2010-06-07	16.80	16.94	16.59	16.63	2086156
2010-06-08	16.41	16.74	16.14	16.72	4655518
2010-06-09	16.83	17.00	16.62	16.85	2321258
2010-06-10	17.00	17.20	16.88	17.11	2650236
2010-06-11	17.06	17.20	16.98	17.10	1626096
2010-06-14	17.25	17.29	17.14	17.20	2247372
2010-06-15	17.40	17.46	17.23	17.40	2752256
2010-06-16	17.22	17.49	17.22	17.49	2450190
2010-06-17	17.50	17.55	17.29	17.52	1516964
2010-06-18	17.50	17.54	17.38	17.41	1854772
2010-06-21	17.58	17.58	17.32	17.40	1892272
2010-06-22	17.38	17.48	17.20	17.27	1982944
2010-06-23	17.28	17.28	17.02	17.18	1608316
2010-06-24	17.23	17.47	17.05	17.35	1933728
2010-06-25	17.38	17.82	17.35	17.82	3536872
2010-06-28	17.77	17.94	17.77	17.80	2482840
2010-06-29	17.52	17.69	17.51	17.63	3212066
2010-06-30	17.56	17.99	17.53	17.69	3182452
2010-07-01	17.55	17.70	17.11	17.38	3014244
2010-07-02	17.29	17.70	17.29	17.43	1744292
2010-07-06	17.69	17.76	17.52	17.65	1847932
2010-07-07	17.61	18.05	17.57	18.05	2432244
2010-07-08	18.12	18.20	17.98	18.19	2927812
2010-07-09	18.20	18.30	18.14	18.22	2733386
2010-07-12	18.31	18.46	18.19	18.32	2849884
2010-07-13	18.47	18.57	18.33	18.53	3707688
2010-07-14	18.60	18.71	18.46	18.55	3076140
2010-07-15	18.56	18.74	18.43	18.67	2529126
2010-07-16	18.67	18.77	18.57	18.77	2270522
2010-07-19	18.87	18.98	18.76	18.90	3877258
2010-07-20	18.78	19.20	18.69	19.15	3506482
2010-07-21	19.26	19.40	19.06	19.23	3703010
2010-07-22	19.49	19.49	19.21	19.35	2789634
2010-07-23	19.23	19.48	19.13	19.37	3862752
2010-07-26	19.49	19.65	19.02	19.24	4055470
2010-07-27	19.19	19.23	18.56	18.77	5091688
2010-07-28	18.47	18.60	18.35	18.57	2543082
2010-07-29	18.67	18.67	18.32	18.39	3034122
2010-07-30	18.25	18.90	17.83	18.90	3777104
2010-08-02	19.04	19.11	18.82	18.86	2548974
2010-08-03	18.85	18.95	18.71	18.88	2013542
2010-08-04	18.99	19.11	18.84	19.06	1790584
2010-08-05	19.15	19.21	19.04	19.18	1951482
2010-08-06	19.07	19.24	18.93	19.14	3254986
2010-08-09	19.09	19.22	18.79	18.94	2397906
2010-08-10	18.70	18.78	18.50	18.76	2587550
2010-08-11	18.47	18.47	18.08	18.18	2785888
2010-08-12	18.02	18.12	17.68	18.07	2533862
2010-08-13	18.04	18.49	18.04	18.38	2013514
2010-08-16	18.38	18.57	18.28	18.44	1587716
2010-08-17	18.66	18.70	18.48	18.54	1465510
2010-08-18	18.53	18.61	18.41	18.57	1363276
2010-08-19	18.59	18.63	18.40	18.59	1430430
2010-08-20	18.40	18.61	18.29	18.60	1976872
2010-08-23	18.53	18.84	18.47	18.52	1978570
2010-08-24	18.38	18.43	18.24	18.40	1948570
2010-08-25	18.32	18.48	18.19	18.43	2340188
2010-08-26	18.38	18.62	18.34	18.57	2045476
2010-08-27	18.53	18.73	18.41	18.70	1432676
2010-08-30	18.67	18.75	18.40	18.49	1667852
2010-08-31	18.43	18.62	18.29	18.49	2257222
2010-09-01	18.65	18.90	18.65	18.78	1624980
2010-09-02	18.86	19.05	18.67	19.04	1770708
2010-09-03	19.05	19.28	19.01	19.23	2044668
2010-09-07	19.13	19.25	18.93	19.07	3935430
2010-09-08	19.07	19.22	18.88	18.89	3183932
2010-09-09	19.08	19.10	18.94	19.04	2334512
2010-09-10	19.03	19.05	18.88	18.98	1924058
2010-09-13	19.06	19.22	19.04	19.13	3098238
2010-09-14	19.24	19.24	19.08	19.10	2311522
2010-09-15	19.06	19.19	19.04	19.09	1988260
2010-09-16	19.02	19.12	19.00	19.02	1372022
2010-09-17	19.01	19.22	18.88	19.11	4608950
2010-09-20	19.11	19.22	19.09	19.09	3246742
2010-09-21	19.07	19.32	19.07	19.18	3961932
2010-09-22	19.28	19.41	19.18	19.36	2300774
2010-09-23	19.33	19.38	19.17	19.36	2108262
2010-09-24	19.43	19.43	19.26	19.39	1829878
2010-09-27	19.32	19.43	19.24	19.39	1793830
2010-09-28	19.37	19.51	19.29	19.51	1803630
2010-09-29	19.43	19.83	19.41	19.70	3070014
2010-09-30	19.70	19.85	19.68	19.84	2069042
2010-10-01	19.85	20.08	19.85	20.03	2141000
2010-10-04	20.01	20.12	19.91	20.12	1764190
2010-10-05	20.18	20.32	20.13	20.16	2573120
2010-10-06	20.12	20.40	20.12	20.37	2016348
2010-10-07	20.45	20.48	20.20	20.46	1974500
2010-10-08	20.40	20.53	20.36	20.48	1532816
2010-10-11	20.47	20.71	20.43	20.66	1854676
2010-10-12	20.60	20.68	20.51	20.68	1393406
2010-10-13	20.75	20.97	20.73	20.78	1576226
2010-10-14	20.71	20.93	20.71	20.81	1865506
2010-10-15	20.82	20.87	20.78	20.86	1897438
2010-10-18	20.94	20.95	20.80	20.93	1982226
2010-10-19	20.85	20.92	20.73	20.84	2078118
2010-10-20	20.90	20.99	20.82	20.94	2312768
2010-10-21	21.00	21.20	20.93	20.98	1861238
2010-10-22	20.97	21.09	20.93	21.04	2331000
2010-10-25	21.16	21.22	21.00	21.05	3034652
2010-10-26	21.05	21.40	20.93	21.32	2766652
2010-10-27	20.95	21.21	20.89	21.03	3177168
2010-10-28	21.03	21.19	20.90	20.98	2026338
2010-10-29	20.89	21.50	20.89	21.43	3716076
2010-11-01	21.45	21.63	21.25	21.40	2722832
2010-11-02	21.40	21.54	21.35	21.53	1672982
2010-11-03	21.50	21.61	21.22	21.41	1973160
2010-11-04	21.52	21.78	21.45	21.59	1957286
2010-11-05	21.60	22.03	21.57	22.01	2550154
2010-11-08	22.04	22.05	21.75	21.89	1861414
2010-11-09	21.88	22.16	21.85	22.15	2948734
2010-11-10	22.11	22.13	21.81	22.01	2317274
2010-11-11	21.89	21.98	21.81	21.90	1722504
2010-11-12	21.74	21.84	21.43	21.58	2002384
2010-11-15	21.71	21.85	21.55	21.64	2122588
2010-11-16	21.57	21.57	20.85	21.28	3502208
2010-11-17	21.16	21.41	21.10	21.25	1754376
2010-11-18	21.41	21.49	21.22	21.31	1714674
2010-11-19	21.23	21.34	21.11	21.34	1830538
2010-11-22	21.15	21.39	21.11	21.37	2049588
2010-11-23	21.20	21.51	21.05	21.51	2174430
2010-11-24	21.80	21.80	21.29	21.37	2776964
2010-11-26	21.26	21.45	21.25	21.34	419098
2010-11-29	21.25	21.26	21.06	21.13	2218384
2010-11-30	21.12	21.16	20.93	21.04	2406894
2010-12-01	20.57	20.66	20.43	20.53	21707666
2010-12-02	20.53	20.63	20.53	20.63	5935424
2010-12-03	20.58	20.66	20.53	20.56	3975354
2010-12-06	20.53	20.63	20.48	20.56	3281496
2010-12-07	20.68	20.68	20.38	20.41	3785164
2010-12-08	20.40	20.59	20.06	20.21	3553324
2010-12-09	20.23	20.48	20.21	20.34	3051232
2010-12-10	20.34	20.46	20.28	20.35	3030968
2010-12-13	20.37	20.57	20.25	20.54	2750880
2010-12-14	20.46	20.58	20.40	20.50	2659088
2010-12-15	20.39	20.43	19.63	19.92	4827784
2010-12-16	19.85	20.00	19.65	19.95	3124364
2010-12-17	20.00	20.12	19.86	19.93	2645550
2010-12-20	19.88	20.05	19.75	19.97	2715070
2010-12-21	19.98	20.37	19.95	20.35	2471462
2010-12-22	20.44	20.63	20.35	20.57	2758094
2010-12-23	20.58	20.65	20.57	20.61	1663850
2010-12-27	20.51	20.61	20.38	20.48	1195154
2010-12-28	20.53	20.57	20.40	20.57	1755884
2010-12-29	20.58	20.65	20.51	20.65	1450180
2010-12-30	20.66	20.88	20.61	20.85	2460236
2010-12-31	20.76	20.95	20.72	20.81	1543142
2011-01-03	20.95	20.98	20.80	20.83	2524972
2011-01-04	20.90	20.97	20.71	20.88	2371758
2011-01-05	20.89	21.03	20.84	21.03	2141862
2011-01-06	21.08	21.10	20.95	20.98	2304948
2011-01-07	21.08	21.10	20.91	21.05	1970328
2011-01-10	21.03	21.10	20.92	21.10	1544632
2011-01-11	21.09	21.30	21.07	21.29	1927818
2011-01-12	21.32	21.45	21.23	21.45	1849678
2011-01-13	21.50	21.72	21.38	21.51	2565122
2011-01-14	21.51	21.74	21.46	21.72	1815056
2011-01-18	21.75	21.88	21.68	21.73	1902594
2011-01-19	21.79	21.83	21.35	21.50	2819070
2011-01-20	21.42	21.44	20.86	21.09	3897730
2011-01-21	21.39	21.49	21.14	21.24	2356356
2011-01-24	21.37	21.60	21.36	21.50	2487460
2011-01-25	21.54	21.61	21.31	21.52	2300594
2011-01-26	21.59	21.92	21.55	21.91	4429144
2011-01-27	21.68	21.78	21.48	21.73	3267158
2011-01-28	21.73	21.80	21.54	21.57	2206860
2011-01-31	21.52	21.79	21.52	21.78	2825672
2011-02-01	21.86	21.89	21.78	21.80	4473384
2011-02-02	21.78	21.90	21.71	21.86	2004048
2011-02-03	21.90	21.95	21.65	21.78	1993668
2011-02-04	21.73	21.84	21.73	21.80	1728368
2011-02-07	21.92	21.99	21.84	21.90	1844366
2011-02-08	21.90	21.95	21.21	21.33	13430308
2011-02-09	21.42	21.68	21.31	21.35	3723284
2011-02-10	21.27	21.44	21.26	21.32	1832740
2011-02-11	21.28	21.42	21.26	21.33	1562002
2011-02-14	21.38	21.68	21.36	21.63	2038954
2011-02-15	21.56	21.83	21.56	21.82	1833460
2011-02-16	21.88	22.04	21.76	21.84	1719712
2011-02-17	21.84	21.94	21.84	21.92	1830102
2011-02-18	21.93	22.18	21.90	22.00	2575158
2011-02-22	22.02	22.12	21.66	21.85	2793238
2011-02-23	21.66	21.83	21.16	21.49	7438902
2011-02-24	21.66	21.79	21.50	21.60	2593058
2011-02-25	21.67	21.76	21.59	21.71	2060314
2011-02-28	21.71	21.80	21.63	21.80	2452252
2011-03-01	22.00	22.00	21.62	21.66	3589566
2011-03-02	21.71	21.72	21.55	21.66	2324662
2011-03-03	21.79	21.79	21.61	21.67	1989280
2011-03-04	21.70	21.74	21.51	21.55	2324044
2011-03-07	21.60	21.73	21.27	21.44	2492942
2011-03-08	21.40	21.45	21.19	21.26	2314062
2011-03-09	21.26	21.29	20.92	20.97	3191386
2011-03-10	20.81	20.88	20.26	20.61	4573648
2011-03-11	20.36	20.62	20.31	20.54	2413584
2011-03-14	20.49	20.55	20.30	20.55	2456736
2011-03-15	20.10	20.10	13.93	19.76	13747784
2011-03-16	19.78	20.21	19.68	20.03	4357322
2011-03-17	20.30	20.53	20.08	20.50	2853160
2011-03-18	20.72	20.74	20.36	20.39	4797244
2011-03-21	20.69	21.08	20.56	21.08	3747080
2011-03-22	21.23	21.23	21.10	21.19	2232422
2011-03-23	21.27	21.27	21.01	21.14	2929122
2011-03-24	21.25	21.39	21.14	21.35	2047374
2011-03-25	21.34	21.46	21.33	21.40	1473528
2011-03-28	21.36	21.58	21.30	21.32	2264576
2011-03-29	21.54	21.54	21.25	21.45	1583984
2011-03-30	21.53	21.71	21.48	21.56	2162510
2011-03-31	21.63	21.79	21.50	21.53	3145800
2011-04-01	21.66	21.71	21.45	21.60	2043188
2011-04-04	21.59	21.63	21.53	21.60	1780152
2011-04-05	21.51	21.68	21.51	21.64	1644412
2011-04-06	21.72	21.76	21.58	21.74	1773970
2011-04-07	21.65	21.81	21.63	21.74	1488012
2011-04-08	21.82	21.81	21.48	21.53	3698862
2011-04-11	21.53	21.63	21.41	21.45	2722668
2011-04-12	21.35	21.42	20.97	21.21	4084640
2011-04-13	21.22	21.46	21.20	21.25	2088372
2011-04-14	21.11	21.42	21.11	21.27	2371092
2011-04-15	21.36	21.54	21.34	21.51	1883740
2011-04-18	21.40	21.46	21.25	21.40	1754296
2011-04-19	21.42	21.62	21.41	21.49	1914452
2011-04-20	21.69	21.75	21.55	21.64	2562466
2011-04-21	21.75	21.76	21.57	21.67	1819414
2011-04-25	21.72	21.89	21.74	21.83	2113402
2011-04-26	21.89	21.98	21.81	21.91	2009758
2011-04-27	21.60	21.74	21.44	21.66	2716408
2011-04-28	21.60	21.75	21.55	21.70	1900764
2011-04-29	21.53	21.80	21.48	21.64	3901172
2011-05-02	21.62	21.63	21.08	21.16	4464216
2011-05-03	21.20	21.26	20.56	20.62	4311360
2011-05-04	20.58	20.79	20.07	20.45	5783206
2011-05-05	20.34	20.50	19.91	20.27	4068246
2011-05-06	20.44	20.87	20.44	20.68	3941094
2011-05-09	20.84	20.92	20.67	20.74	2240814
2011-05-10	20.71	21.09	20.71	20.75	2874832
2011-05-11	20.78	20.80	20.29	20.71	3273946
2011-05-12	20.61	20.65	20.26	20.36	2265470
2011-05-13	20.38	20.63	20.22	20.41	1721546
2011-05-16	20.32	20.66	20.07	20.08	2185520
2011-05-17	20.10	20.15	19.34	19.80	4766866
2011-05-18	19.88	20.46	19.88	20.37	2646838
2011-05-19	20.50	20.90	20.48	20.84	3012524
2011-05-20	20.90	20.90	20.70	20.80	1535464
2011-05-23	20.63	20.79	20.53	20.61	1845946
2011-05-24	20.76	20.88	20.44	20.54	1864240
2011-05-25	20.55	20.77	20.51	20.73	1542954
2011-05-26	20.76	20.85	20.63	20.74	1371054
2011-05-27	20.71	20.85	20.30	20.82	3707860
2011-05-31	20.90	20.93	20.68	20.82	1686864
2011-06-01	20.82	20.85	20.53	20.57	2370518
2011-06-02	20.60	20.70	20.41	20.65	1594318
2011-06-03	20.47	20.87	20.35	20.87	2460514
2011-06-06	20.81	20.83	20.50	20.59	3020056
2011-06-07	20.58	20.66	20.16	20.24	2390242
2011-06-08	20.18	20.49	20.13	20.29	2167072
2011-06-09	20.42	20.50	20.21	20.48	2283032
2011-06-10	20.47	20.73	20.43	20.70	2576382
2011-06-13	20.70	20.88	20.52	20.70	1986798
2011-06-14	20.87	20.90	20.69	20.78	1632884
2011-06-15	20.76	20.81	20.44	20.68	2080486
2011-06-16	20.68	20.85	20.25	20.28	1817044
2011-06-17	20.29	20.42	20.01	20.04	3203910
2011-06-20	20.04	20.28	20.00	20.24	2078728
2011-06-21	20.35	20.79	20.33	20.75	2424218
2011-06-22	20.72	20.93	20.63	20.66	1891666
2011-06-23	20.52	20.68	20.20	20.65	2110382
2011-06-24	20.65	20.80	20.65	20.78	1418504
2011-06-27	20.70	21.02	20.65	20.99	1514316
2011-06-28	21.00	21.11	20.88	21.05	1622916
2011-06-29	21.15	21.56	21.06	21.51	2771296
2011-06-30	21.51	21.67	21.41	21.61	2214776
2011-07-01	21.66	21.70	21.52	21.67	1836882
2011-07-05	21.63	21.75	21.53	21.57	1777964
2011-07-06	21.55	21.57	21.43	21.53	1620804
2011-07-07	21.64	21.84	21.58	21.70	1471828
2011-07-08	21.58	21.70	21.54	21.66	1182966
2011-07-11	21.50	21.62	21.29	21.47	1322938
2011-07-12	21.33	21.51	21.27	21.42	1129094
2011-07-13	21.48	21.58	21.32	21.38	1402332
2011-07-14	21.43	21.63	21.38	21.41	1620934
2011-07-15	21.53	21.60	21.38	21.51	1826094
2011-07-18	21.53	21.56	21.34	21.44	1219400
2011-07-19	21.82	21.85	21.67	21.80	2562426
2011-07-20	21.94	21.94	21.54	21.59	2072254
2011-07-21	21.75	21.94	21.72	21.86	2071500
2011-07-22	21.93	21.98	21.80	21.84	1861466
2011-07-25	21.75	21.88	21.65	21.76	2110356
2011-07-26	21.85	21.85	21.36	21.43	2795652
2011-07-27	21.11	21.28	20.50	20.64	3297434
2011-07-28	20.58	20.86	20.54	20.67	2120418
2011-07-29	20.50	20.85	20.38	20.80	2580310
2011-08-01	21.30	21.41	20.87	20.92	2510222
2011-08-02	20.94	21.07	20.78	20.90	2773046
2011-08-03	20.90	21.01	20.59	21.00	2471574
2011-08-04	20.96	21.07	20.31	20.33	3738886
2011-08-05	20.51	20.51	18.78	19.90	8162146
2011-08-08	19.28	19.62	18.18	18.75	8812294
2011-08-09	19.13	20.37	18.77	20.37	5905072
2011-08-10	20.35	21.54	20.16	21.03	7668074
2011-08-11	21.21	21.64	21.21	21.47	4965170
2011-08-12	21.65	21.73	21.03	21.19	3339424
2011-08-15	21.29	21.62	21.27	21.52	2286538
2011-08-16	21.43	21.48	21.12	21.28	2744214
2011-08-17	21.30	21.48	21.15	21.21	2314534
2011-08-18	20.87	20.91	20.21	20.37	4610122
2011-08-19	20.22	20.37	19.56	19.73	4415866
2011-08-22	20.13	20.30	19.14	19.20	4231954
2011-08-23	19.31	19.89	19.19	19.87	3604824
2011-08-24	19.80	20.18	19.79	20.17	2492424
2011-08-25	20.30	20.30	19.89	20.02	1914056
2011-08-26	19.99	20.42	19.65	20.30	1869094
2011-08-29	20.57	20.70	20.41	20.65	1800958
2011-08-30	20.62	21.00	20.53	20.92	2433098
2011-08-31	20.97	21.25	20.93	21.08	2419472
2011-09-01	21.11	21.18	20.93	21.10	2513614
2011-09-02	20.76	20.90	20.64	20.81	1948816
2011-09-06	20.32	20.65	20.22	20.61	2250208
2011-09-07	20.81	20.83	20.41	20.42	3034154
2011-09-08	20.36	20.66	20.36	20.53	2541288
2011-09-09	20.46	20.50	20.25	20.36	2359226
2011-09-12	20.14	20.29	19.89	20.28	2652192
2011-09-13	20.28	20.47	20.13	20.42	1810106
2011-09-14	20.46	20.73	20.21	20.54	1871868
2011-09-15	20.71	20.99	20.55	20.91	1581200
2011-09-16	20.86	20.97	20.40	20.43	3395730
2011-09-19	20.24	21.10	20.17	21.03	3192522
2011-09-20	21.16	21.53	21.11	21.46	5222812
2011-09-21	21.45	21.62	21.04	21.13	3340854
2011-09-22	20.53	20.68	20.28	20.53	3177482
2011-09-23	20.37	20.53	20.21	20.30	2350774
2011-09-26	20.47	20.53	20.27	20.45	3364840
2011-09-27	20.78	20.88	20.57	20.68	2402586
2011-09-28	20.69	20.78	20.25	20.25	2637048
2011-09-29	20.57	20.60	20.08	20.19	2337622
2011-09-30	20.07	20.14	20.03	20.08	2255350
2011-10-03	20.00	20.33	19.88	20.03	3590396
2011-10-04	19.82	20.03	19.01	19.99	5145424
2011-10-05	20.00	20.57	19.69	20.34	2853692
2011-10-06	20.38	20.65	20.00	20.65	2425622
2011-10-07	20.64	20.70	20.25	20.45	1541240
2011-10-10	20.75	20.99	20.61	20.97	1769570
2011-10-11	20.92	21.34	20.82	21.19	2223760
2011-10-12	21.31	21.44	21.05	21.25	2128060
2011-10-13	21.23	21.35	21.01	21.28	1926186
2011-10-14	21.43	21.66	21.22	21.62	2494640
2011-10-17	21.66	21.88	21.33	21.39	3332216
2011-10-18	21.46	21.84	21.44	21.75	2417512
2011-10-19	21.75	22.05	21.70	21.88	2549764
2011-10-20	21.90	22.09	21.82	21.98	2218032
2011-10-21	22.10	22.19	21.97	22.00	2669288
2011-10-24	22.02	22.15	21.90	22.08	2906064
2011-10-25	22.11	22.30	21.87	22.27	4773716
2011-10-26	22.41	22.70	22.41	22.68	3690256
2011-10-27	22.74	22.77	22.33	22.73	4656898
2011-10-28	22.38	22.56	22.23	22.45	2313212
2011-10-31	22.37	22.58	22.34	22.42	2054266
2011-11-01	21.84	22.27	21.84	21.97	2722132
2011-11-02	22.13	22.31	21.98	22.08	2312282
2011-11-03	22.26	22.40	22.02	22.34	2118496
2011-11-04	22.36	22.45	22.10	22.44	1664664
2011-11-07	22.43	22.56	22.22	22.42	1292304
2011-11-08	22.42	22.50	22.19	22.41	2346476
2011-11-09	22.26	22.39	22.05	22.07	2238920
2011-11-10	22.27	22.38	22.04	22.32	2098528
2011-11-11	22.49	22.53	22.28	22.52	2069294
2011-11-14	22.41	22.82	22.41	22.74	3053388
2011-11-15	22.74	22.75	22.50	22.57	1552860
2011-11-16	22.58	22.64	22.51	22.51	2249132
2011-11-17	22.59	22.78	22.51	22.69	2315146
2011-11-18	22.81	22.90	22.57	22.86	2240558
2011-11-21	22.59	22.84	22.38	22.78	2344164
2011-11-22	22.70	22.83	22.57	22.72	1421268
2011-11-23	22.58	22.63	22.18	22.29	2688820
2011-11-25	22.17	22.31	22.05	22.06	903316
2011-11-28	22.55	22.79	22.42	22.74	2613208
2011-11-29	22.77	22.85	22.64	22.81	2284212
2011-11-30	23.00	23.06	22.70	22.75	2853640
2011-12-01	22.75	23.28	22.63	23.21	2959170
2011-12-02	23.29	23.31	22.99	23.14	2011656
2011-12-05	23.35	23.35	22.94	23.09	1812684
2011-12-06	23.14	23.17	22.88	23.04	1932356
2011-12-07	22.93	23.15	22.90	22.97	2002756
2011-12-08	22.29	22.58	22.26	22.44	21570598
2011-12-09	22.44	22.81	22.35	22.75	5674748
2011-12-12	22.65	22.84	22.53	22.81	2952784
2011-12-13	22.85	22.85	22.55	22.62	3604056
2011-12-14	22.50	22.55	22.29	22.43	2818922
2011-12-15	22.50	22.69	22.33	22.45	3493748
2011-12-16	22.45	22.56	22.36	22.40	3493690
2011-12-19	22.49	22.51	22.36	22.39	2020496
2011-12-20	22.49	22.57	22.37	22.47	2520228
2011-12-21	22.45	22.51	22.39	22.50	2093892
2011-12-22	22.49	22.73	22.41	22.54	2949094
2011-12-23	22.58	22.78	22.54	22.76	2453914
2011-12-27	22.74	22.87	22.58	22.79	2591868
2011-12-28	22.83	22.86	22.63	22.77	1936450
2011-12-29	22.73	23.13	22.73	23.10	2561348
2011-12-30	23.12	23.26	23.00	23.19	2271010
2012-01-03	23.46	23.47	23.10	23.34	2979892
2012-01-04	23.35	23.65	23.34	23.61	2267976
2012-01-05	23.59	24.04	23.52	24.03	3336982
2012-01-06	24.09	24.13	22.89	24.00	7753024
2012-01-09	23.94	23.94	23.41	23.58	3711270
2012-01-10	23.75	23.75	23.38	23.50	2575842
2012-01-11	23.44	23.54	23.19	23.29	2310628
2012-01-12	23.40	23.49	23.22	23.31	1861110
2012-01-13	23.27	23.50	23.07	23.45	1827392
2012-01-17	23.68	23.82	23.53	23.80	2333582
2012-01-18	23.83	24.06	23.83	23.98	2060566
2012-01-19	24.05	24.14	23.83	24.06	1671654
2012-01-20	24.06	24.35	23.91	24.35	2538228
2012-01-23	24.41	24.62	24.38	24.51	2374626
2012-01-24	24.46	24.60	24.34	24.49	2751430
2012-01-25	24.38	24.67	24.38	24.62	2181736
2012-01-26	24.72	24.93	24.52	24.82	9909714
2012-01-27	24.48	24.48	23.97	24.03	3279332
2012-01-30	24.00	24.02	23.64	23.80	3501692
2012-01-31	23.95	24.29	23.80	24.15	3482156
2012-02-01	24.51	25.18	24.38	25.06	4749902
2012-02-02	25.22	25.59	24.80	24.94	3713750
2012-02-03	25.16	25.16	24.75	24.98	2320432
2012-02-06	25.06	25.25	24.95	25.20	2387638
2012-02-07	25.21	25.28	25.01	25.23	1864662
2012-02-08	25.19	25.21	24.64	24.95	3518952
2012-02-09	24.99	25.11	24.83	25.00	2110532
2012-02-10	24.85	25.13	24.68	25.10	2476172
2012-02-13	25.24	25.33	25.09	25.24	2049668
2012-02-14	25.32	25.47	25.24	25.36	1816956
2012-02-15	25.53	25.62	25.28	25.58	2716598
2012-02-16	25.74	26.10	25.61	26.02	3124308
2012-02-17	26.18	26.48	26.02	26.15	3052798
2012-02-21	26.28	26.35	25.81	25.96	3084820
2012-02-22	25.90	26.00	25.50	25.90	2668992
2012-02-23	25.88	25.95	25.53	25.64	2475826
2012-02-24	25.59	25.97	25.50	25.93	2478666
2012-02-27	25.93	26.11	25.78	25.98	1604720
2012-02-28	26.09	26.09	25.68	25.89	2001708
2012-02-29	25.96	26.07	25.87	25.94	2024530
2012-03-01	26.10	26.10	25.88	26.08	2582170
2012-03-02	26.09	26.24	26.01	26.15	2005798
2012-03-05	26.18	26.25	25.96	26.23	2107900
2012-03-06	26.04	26.13	25.82	25.88	3439388
2012-03-07	25.84	25.94	25.77	25.87	1755038
2012-03-08	25.91	25.99	25.70	25.75	2111874
2012-03-09	25.75	25.78	25.63	25.75	1872834
2012-03-12	25.68	25.97	25.68	25.91	1838310
2012-03-13	26.00	26.03	25.72	25.88	1896878
2012-03-14	25.80	25.98	25.36	25.43	2146420
2012-03-15	25.41	25.60	25.17	25.50	2089112
2012-03-16	25.51	25.63	25.21	25.29	3901168
2012-03-19	25.25	25.85	25.25	25.79	2189918
2012-03-20	25.70	25.79	25.61	25.67	2461780
2012-03-21	25.67	25.75	25.55	25.63	1907992
2012-03-22	25.51	25.70	25.48	25.68	1942924
2012-03-23	25.58	25.73	25.35	25.44	2135504
2012-03-26	25.50	25.58	25.39	25.45	2481056
2012-03-27	25.55	25.58	25.40	25.40	2146220
2012-03-28	25.40	25.53	25.05	25.34	2254870
2012-03-29	25.15	25.30	24.63	24.98	3437734
2012-03-30	25.04	25.25	24.82	25.24	1904328
2012-04-02	25.32	25.53	25.12	25.45	1810026
2012-04-03	25.44	25.61	25.23	25.61	2066038
2012-04-04	25.42	25.60	25.14	25.14	1847502
2012-04-05	25.15	25.35	24.89	25.35	1650550
2012-04-09	25.07	25.15	24.98	25.12	1391126
2012-04-10	25.09	25.17	24.26	24.64	3486518
2012-04-11	24.80	24.80	24.56	24.66	1354458
2012-04-12	24.76	25.10	24.65	25.05	1764774
2012-04-13	25.08	25.30	25.05	25.21	1780364
2012-04-16	25.28	25.38	25.07	25.21	2080924
2012-04-17	25.43	25.62	25.19	25.60	2792722
2012-04-18	25.55	25.75	25.49	25.69	1574790
2012-04-19	25.60	26.00	25.59	25.94	2186754
2012-04-20	26.02	26.19	25.95	26.05	1980528
2012-04-23	25.98	26.16	25.84	26.09	1767384
2012-04-24	26.12	26.17	26.08	26.15	1181594
2012-04-25	26.20	26.20	25.64	25.85	2380090
2012-04-26	25.45	25.72	25.38	25.70	2586150
2012-04-27	25.70	25.80	25.52	25.67	2050160
2012-04-30	25.74	25.90	25.68	25.77	1540406
2012-05-01	25.75	26.02	25.68	25.85	1758902
2012-05-02	25.78	26.39	25.68	26.34	2492140
2012-05-03	26.42	26.47	25.97	26.13	1672922
2012-05-04	26.10	26.26	25.78	26.24	1674428
2012-05-07	26.15	26.15	25.80	25.96	1540170
2012-05-08	25.85	25.90	25.10	25.35	2828470
2012-05-09	25.05	25.50	25.05	25.15	2516848
2012-05-10	25.25	25.65	25.13	25.50	2019560
2012-05-11	25.37	25.49	25.26	25.33	1380496
2012-05-14	25.13	25.33	25.03	25.09	1562356
2012-05-15	25.04	25.30	24.96	25.18	2043130
2012-05-16	25.32	25.44	25.12	25.29	2527206
2012-05-17	25.21	25.47	25.16	25.20	2527752
2012-05-18	25.24	25.37	24.15	24.24	3792438
2012-05-21	24.19	24.85	24.15	24.75	2380212
2012-05-22	24.91	25.08	24.78	24.88	2038910
2012-05-23	24.75	24.84	24.18	24.75	2047444
2012-05-24	24.71	24.80	24.45	24.76	1640732
2012-05-25	24.69	24.84	24.55	24.72	1833378
2012-05-29	24.89	25.07	24.71	25.06	1617664
2012-05-30	24.84	24.89	24.33	24.44	2400706
2012-05-31	24.50	24.52	24.00	24.38	2718964
2012-06-01	24.08	24.19	23.19	23.77	4179328
2012-06-04	23.64	23.75	22.84	23.12	7070478
2012-06-05	23.06	23.62	22.95	23.49	2609290
2012-06-06	23.69	24.00	23.69	23.80	2462312
2012-06-07	23.99	24.30	23.77	23.94	1756644
2012-06-08	23.82	24.10	23.63	24.05	1860844
2012-06-11	24.32	24.43	24.12	24.21	1781840
2012-06-12	24.36	24.36	23.96	24.35	1740246
2012-06-13	24.33	24.45	24.19	24.27	4036956
2012-06-14	24.01	24.25	24.01	24.08	1452066
2012-06-15	24.09	24.16	23.85	23.90	3656746
2012-06-18	23.89	23.94	23.73	23.82	2319506
2012-06-19	23.86	24.47	23.77	24.39	2245576
2012-06-20	24.44	24.83	24.34	24.47	1955010
2012-06-21	24.47	24.63	23.94	23.97	2038726
2012-06-22	23.91	24.21	23.91	24.15	1926018
2012-06-25	23.96	24.24	23.79	24.15	2070754
2012-06-26	24.14	24.37	24.05	24.29	1855094
2012-06-27	24.38	24.95	24.30	24.88	2340326
2012-06-28	24.64	25.08	24.61	25.04	1680522
2012-06-29	25.40	25.66	25.31	25.62	2200836
2012-07-02	25.63	25.94	25.55	25.88	2133554
2012-07-03	25.92	25.98	25.67	25.88	1509232
2012-07-05	25.89	25.89	25.53	25.70	1701198
2012-07-06	25.51	25.90	25.42	25.89	1613092
2012-07-09	25.68	26.14	25.39	25.97	1827880
2012-07-10	26.06	26.08	25.58	25.75	1865714
2012-07-11	25.66	26.13	25.66	26.10	1380114
2012-07-12	26.03	26.21	25.68	26.11	1343256
2012-07-13	26.15	26.48	26.15	26.45	1734956
2012-07-16	26.48	26.90	26.41	26.87	2217568
2012-07-17	26.89	27.26	26.87	27.13	2327892
2012-07-18	27.16	27.36	27.05	27.31	1899860
2012-07-19	27.33	27.42	27.20	27.34	1095786
2012-07-20	27.30	27.49	27.20	27.33	2229950
2012-07-23	27.12	27.35	26.75	27.33	1981022
2012-07-24	27.23	27.28	26.94	27.07	4712668
2012-07-25	27.15	27.15	26.63	26.69	2453918
2012-07-26	26.91	27.05	26.75	26.95	2285696
2012-07-27	26.65	26.88	26.44	26.72	2041632
2012-07-30	26.69	26.84	26.59	26.80	1642806
2012-07-31	26.79	26.85	26.44	26.50	1868328
2012-08-01	26.56	26.74	26.74	26.74	134102
2012-08-02	26.66	26.99	26.44	26.48	1409244
2012-08-03	26.75	26.85	26.35	26.49	1800442
2012-08-06	26.55	26.99	26.44	26.82	1320852
2012-08-07	26.72	26.80	26.57	26.77	1361318
2012-08-08	26.75	26.99	26.49	26.50	1433978
2012-08-09	26.48	26.60	26.28	26.42	1566488
2012-08-10	26.33	26.49	26.12	26.39	1426510
2012-08-13	26.39	26.40	26.03	26.15	1416218
2012-08-14	26.25	26.32	26.10	26.31	1298928
2012-08-15	26.21	26.45	26.15	26.36	1177228
2012-08-16	26.39	26.65	26.32	26.56	1619164
2012-08-17	26.58	26.95	26.50	26.94	3638730
2012-08-20	26.95	26.95	26.71	26.82	1608702
2012-08-21	26.82	26.92	26.68	26.77	1496374
2012-08-22	26.76	26.76	26.38	26.50	1661662
2012-08-23	26.44	26.46	26.19	26.41	1706506
2012-08-24	26.33	26.40	26.23	26.40	895804
2012-08-27	26.37	26.46	26.33	26.41	1038658
2012-08-28	26.40	26.62	26.35	26.61	1003652
2012-08-29	26.52	26.60	26.39	26.55	1470110
2012-08-30	26.52	26.67	26.43	26.60	933242
2012-08-31	26.63	26.74	26.50	26.70	1094534
2012-09-04	26.94	26.94	26.45	26.54	1358512
2012-09-05	26.48	26.60	26.13	26.53	1706026
2012-09-06	26.67	26.68	26.49	26.65	1229434
2012-09-07	26.66	26.72	26.50	26.70	1170366
2012-09-10	26.62	26.78	26.50	26.56	948354
2012-09-11	26.54	26.59	26.31	26.42	1549298
2012-09-12	26.50	26.68	26.41	26.60	1154448
2012-09-13	26.61	27.00	26.50	26.98	2103726
2012-09-14	26.92	27.25	26.91	27.20	2123628
2012-09-17	27.10	27.20	27.04	27.12	1737742
2012-09-18	27.06	27.25	27.06	27.21	1716510
2012-09-19	27.23	27.32	27.10	27.20	1757552
2012-09-20	27.18	27.37	27.09	27.35	1696512
2012-09-21	27.44	27.44	26.95	27.00	3716450
2012-09-24	26.99	27.30	26.90	27.29	2179238
2012-09-25	26.52	26.92	26.48	26.73	22788346
2012-09-26	26.59	26.69	26.50	26.55	4586376
2012-09-27	26.62	26.78	26.53	26.77	3027598
2012-09-28	26.78	26.84	26.54	26.80	2062588
2012-10-01	26.81	27.09	26.80	26.99	2749708
2012-10-02	27.10	27.25	26.95	27.22	2683128
2012-10-03	27.20	27.22	26.84	27.21	2652270
2012-10-04	27.26	27.44	27.12	27.34	2433086
2012-10-05	27.39	27.69	27.39	27.44	2057574
2012-10-08	27.43	27.55	27.27	27.40	2005022
2012-10-09	27.45	27.46	27.14	27.19	1704784
2012-10-10	27.08	27.12	26.81	26.86	2208264
2012-10-11	27.04	27.10	26.75	26.77	1587466
2012-10-12	26.79	27.00	26.68	26.87	2110710
2012-10-15	26.75	27.02	26.75	27.02	993772
2012-10-16	27.12	27.34	27.07	27.29	1158190
2012-10-17	27.32	27.50	27.31	27.42	1432366
2012-10-18	27.41	27.50	27.20	27.25	1175422
2012-10-19	27.34	27.35	26.64	26.77	2089840
2012-10-22	26.80	27.05	26.77	26.89	1154006
2012-10-23	26.81	26.86	26.45	26.80	1755226
2012-10-24	26.90	27.13	26.80	26.94	1329592
2012-10-25	27.05	27.23	26.99	27.05	1717256
2012-10-26	26.93	27.06	26.57	26.71	2431390
2012-10-31	26.18	26.50	26.09	26.36	3827316
2012-11-01	26.25	26.52	26.12	26.39	1795176
2012-11-02	26.58	26.76	26.40	26.59	2416090
2012-11-05	26.67	26.79	26.42	26.52	1901358
2012-11-06	26.21	26.77	26.21	26.76	1674684
2012-11-07	26.38	26.66	26.14	26.49	2247662
2012-11-08	26.54	26.65	26.10	26.20	2333892
2012-11-09	26.00	26.04	25.43	25.70	3694014
2012-11-12	25.61	25.70	24.76	25.16	4557590
2012-11-13	25.05	25.61	24.80	25.38	5382004
2012-11-14	25.50	25.71	25.06	25.15	4859346
2012-11-15	25.07	25.23	24.26	24.41	6860982
2012-11-16	24.36	25.37	24.36	25.36	3725100
2012-11-19	25.58	25.93	25.52	25.68	3366764
2012-11-20	25.68	25.84	25.51	25.69	2271418
2012-11-21	25.75	25.93	25.56	25.85	1532628
2012-11-23	25.91	26.00	25.75	26.00	964560
2012-11-26	25.87	26.00	25.45	25.53	3254840
2012-11-27	25.58	25.86	25.48	25.76	2611414
2012-11-28	25.60	26.02	25.52	26.02	3638830
2012-11-29	26.09	26.35	25.84	25.87	3182178
2012-11-30	25.88	26.02	25.70	25.92	2466088
2012-12-03	25.91	26.10	25.42	25.44	4423740
2012-12-04	25.38	25.49	25.11	25.20	4051328
2012-12-05	25.20	25.30	24.86	24.97	4455930
2012-12-06	24.93	25.09	24.78	24.86	2583270
2012-12-07	24.96	25.10	24.78	24.86	2290218
2012-12-10	24.90	25.38	24.86	24.94	2302170
2012-12-11	24.96	25.19	24.66	25.00	3436834
2012-12-12	25.00	25.06	24.63	24.68	3191812
2012-12-13	24.58	24.75	24.40	24.63	4081994
2012-12-14	24.56	24.99	24.33	24.41	3125496
2012-12-17	24.44	24.61	24.39	24.50	2323102
2012-12-18	24.48	24.97	24.45	24.82	4251624
2012-12-19	24.90	25.19	24.85	25.04	4150682
2012-12-20	25.11	25.29	24.92	25.29	4167892
2012-12-21	25.01	25.48	25.00	25.09	4723446
2012-12-24	24.97	25.17	24.96	25.03	1759426
2012-12-26	25.00	25.19	24.71	24.71	3022784
2012-12-27	24.64	24.84	24.40	24.64	2862518
2012-12-28	24.50	24.88	24.48	24.63	2891306
2012-12-31	24.50	25.09	24.50	25.04	3701214
2013-01-02	25.53	26.00	25.51	25.93	3691636
2013-01-03	25.99	26.37	25.90	26.20	2569224
2013-01-04	26.33	26.50	26.22	26.36	2232438
2013-01-07	26.40	26.59	26.38	26.49	2470906
2013-01-08	26.59	26.61	26.19	26.36	2431892
2013-01-09	26.40	26.62	26.26	26.57	2433094
2013-01-10	26.69	26.95	26.68	26.80	2931572
2013-01-11	26.92	27.05	26.72	27.01	2435038
2013-01-14	27.11	27.33	27.08	27.21	2605450
2013-01-15	27.22	27.33	26.84	27.18	3180686
2013-01-16	27.21	27.28	27.01	27.10	1522636
2013-01-17	27.27	27.34	27.08	27.24	2208244
2013-01-18	27.36	27.50	27.25	27.45	1821614
2013-01-22	27.47	27.85	27.45	27.77	2311206
2013-01-23	27.91	27.95	27.59	27.78	2210638
2013-01-24	27.81	27.92	27.28	27.37	3470266
2013-01-25	27.53	27.86	27.21	27.82	2970750
2013-01-28	28.00	28.42	27.91	28.25	2543326
2013-01-29	28.03	28.23	27.61	28.18	2780766
2013-01-30	28.18	28.32	27.83	27.97	2286402
2013-01-31	28.18	28.34	27.91	28.34	2562412
2013-02-01	28.26	28.30	27.79	28.21	2397492
2013-02-04	27.95	28.24	27.79	28.00	2400132
2013-02-05	27.19	27.55	27.15	27.51	18648972
2013-02-06	27.49	27.61	27.41	27.57	3778506
2013-02-07	27.51	27.63	27.40	27.55	2945402
2013-02-08	27.69	27.75	27.63	27.75	2885058
2013-02-11	27.76	27.95	27.73	27.83	3313984
2013-02-12	27.88	28.06	27.81	28.01	2877134
2013-02-13	28.00	28.33	27.85	28.30	2533794
2013-02-14	28.32	28.85	28.28	28.62	4017706
2013-02-15	28.67	28.80	28.18	28.24	2562966
2013-02-19	28.25	28.58	28.25	28.56	2119512
2013-02-20	28.55	28.75	28.35	28.38	2125382
2013-02-21	28.15	28.15	27.65	27.96	3121580
2013-02-22	27.96	28.05	27.75	27.93	2091288
2013-02-25	28.04	28.29	27.75	27.75	2673318
2013-02-26	27.89	28.01	27.68	27.98	2607606
2013-02-27	28.00	28.27	27.97	28.20	1465216
2013-02-28	28.17	28.46	28.07	28.34	1983458
2013-03-01	28.26	28.50	28.19	28.41	1377224
2013-03-04	28.38	28.74	28.26	28.65	2214228
2013-03-05	28.80	28.86	28.61	28.68	2552962
2013-03-06	28.59	28.65	27.65	28.44	5466598
2013-03-07	28.39	28.64	28.21	28.62	1800172
2013-03-08	28.73	28.88	28.62	28.88	1995548
2013-03-11	28.88	28.95	28.57	28.77	1769890
2013-03-12	28.83	28.85	28.38	28.48	2836896
2013-03-13	28.44	28.62	28.30	28.42	1696006
2013-03-14	28.42	28.59	28.38	28.54	2319660
2013-03-15	28.60	28.63	28.20	28.20	3119670
2013-03-18	28.06	28.34	28.06	28.22	2162644
2013-03-19	28.20	28.33	28.07	28.21	2151492
2013-03-20	28.28	28.78	28.25	28.59	2716338
2013-03-21	28.55	29.22	28.55	29.03	2722218
2013-03-22	29.05	29.58	29.00	29.42	2153790
2013-03-25	29.52	29.95	29.52	29.66	2959044
2013-03-26	29.84	29.87	29.71	29.83	2037978
2013-03-27	29.71	29.92	29.53	29.70	2242770
2013-03-28	29.75	30.17	29.67	30.15	2417858
2013-04-01	30.05	30.45	29.92	30.35	2494060
2013-04-02	30.37	30.63	30.31	30.63	2268018
2013-04-03	30.61	30.68	29.72	29.82	3362912
2013-04-04	29.77	29.96	29.69	29.76	1896738
2013-04-05	29.53	29.91	29.30	29.63	2117714
2013-04-08	29.65	30.46	29.65	30.39	2396542
2013-04-09	30.50	30.63	30.25	30.39	2557172
2013-04-10	30.41	30.49	30.16	30.31	1880988
2013-04-11	30.31	30.44	30.23	30.35	1578784
2013-04-12	30.19	30.41	30.10	30.29	1592602
2013-04-15	30.10	30.24	29.68	29.69	2728934
2013-04-16	29.93	30.36	29.93	30.25	2277924
2013-04-17	30.18	30.30	29.96	30.13	1567028
2013-04-18	30.28	30.36	30.05	30.21	1859244
2013-04-19	30.34	30.68	30.28	30.39	1766312
2013-04-22	30.53	30.70	30.40	30.58	1860680
2013-04-23	30.73	30.90	30.67	30.69	1612648
2013-04-24	30.73	31.00	30.70	30.81	2100160
2013-04-25	31.01	31.24	30.64	30.75	2184286
2013-04-26	30.29	30.85	29.97	30.40	2165792
2013-04-29	30.43	30.61	30.21	30.53	1802034
2013-04-30	30.53	30.60	30.03	30.33	2005334
2013-05-01	30.33	30.39	29.83	29.87	2770012
2013-05-02	29.83	30.35	29.83	30.23	2072444
2013-05-03	30.48	30.48	30.26	30.41	3867670
2013-05-06	30.40	30.50	30.22	30.32	1632688
2013-05-07	30.51	30.59	30.26	30.35	2004740
2013-05-08	30.31	30.72	30.28	30.72	2835036
2013-05-09	30.69	30.83	30.60	30.70	2077978
2013-05-10	30.63	30.83	30.57	30.83	2427094
2013-05-13	30.80	30.80	30.57	30.76	1714578
2013-05-14	30.78	30.78	30.47	30.70	1740574
2013-05-15	30.75	30.94	30.65	30.80	2037360
2013-05-16	30.80	30.94	30.46	30.50	2374008
2013-05-17	30.77	30.95	30.66	30.79	1992406
2013-05-20	30.80	30.90	30.62	30.79	2354524
2013-05-21	30.88	31.40	30.81	31.30	2813450
2013-05-22	31.41	31.78	31.32	31.55	2848112
2013-05-23	31.25	31.40	31.01	31.27	2631668
2013-05-24	31.20	31.24	30.98	31.16	1707930
2013-05-28	31.32	31.57	31.16	31.24	1935372
2013-05-29	31.06	31.15	30.50	30.72	3683312
2013-05-30	30.58	30.63	29.67	30.17	5968198
2013-05-31	29.94	30.41	29.68	29.70	2504422
2013-06-03	29.69	30.17	29.59	29.73	3178752
2013-06-04	29.73	29.99	29.61	29.64	2436898
2013-06-05	29.53	29.53	28.65	29.26	4886794
2013-06-06	29.18	29.94	29.11	29.68	3214096
2013-06-07	29.69	30.25	29.69	30.15	2391434
2013-06-10	30.18	30.24	29.86	29.92	2318192
2013-06-11	29.70	30.06	29.50	29.65	2858062
2013-06-12	29.85	29.86	29.46	29.72	1890518
2013-06-13	29.60	29.99	29.29	29.91	2552196
2013-06-14	29.98	30.31	29.76	30.10	2683208
2013-06-17	30.34	30.47	30.09	30.23	2216816
2013-06-18	30.23	30.36	30.07	30.35	1838556
2013-06-19	30.28	30.49	30.07	30.09	2513158
2013-06-20	29.93	29.95	29.05	29.27	4640156
2013-06-21	29.46	29.78	28.69	29.37	5796872
2013-06-24	29.13	29.47	28.06	29.00	5268058
2013-06-25	29.16	29.59	29.14	29.42	3090288
2013-06-26	29.63	30.22	29.59	30.19	2834898
2013-06-27	30.38	30.75	30.35	30.75	2816360
2013-06-28	30.84	31.18	30.61	31.08	2675112
2013-07-01	31.22	31.66	31.12	31.49	3213722
2013-07-02	31.50	31.86	31.31	31.58	3014084
2013-07-03	31.51	31.59	31.03	31.55	1429790
2013-07-05	31.55	31.57	30.96	31.27	1857106
2013-07-08	31.36	31.71	31.16	31.67	1721604
2013-07-09	31.69	31.94	31.41	31.89	2420362
2013-07-10	31.89	31.95	31.64	31.76	2500748
2013-07-11	31.99	32.19	31.91	32.16	2553190
2013-07-12	32.09	32.27	31.94	32.27	1700636
2013-07-15	32.25	32.80	32.09	32.47	2125066
2013-07-16	32.50	32.59	31.66	31.80	3887332
2013-07-17	31.94	31.95	31.57	31.62	1740142
2013-07-18	31.80	32.25	31.38	31.48	3490664
2013-07-19	31.57	31.91	31.46	31.83	1504572
2013-07-22	31.97	32.19	31.83	32.01	1415994
2013-07-23	32.22	32.35	31.73	31.80	2106348
2013-07-24	31.81	32.04	31.73	31.83	2394140
2013-07-25	31.85	32.00	31.48	31.50	2550962
2013-07-26	31.50	31.81	31.26	31.62	2327814
2013-07-29	31.26	31.38	30.64	30.86	2625730
2013-07-30	30.96	31.09	30.54	30.77	1997448
2013-07-31	30.82	31.19	30.58	31.02	2414254
2013-08-01	31.20	31.48	30.84	31.33	2528882
2013-08-02	31.30	31.63	30.88	31.05	2798702
2013-08-05	31.05	31.25	30.61	30.79	2802074
2013-08-06	30.75	31.57	30.65	31.23	3341430
2013-08-07	31.24	31.31	30.57	30.85	4013266
2013-08-08	30.87	31.00	30.39	30.51	3153306
2013-08-09	30.45	30.73	30.45	30.56	2242696
2013-08-12	30.50	30.74	30.22	30.30	1937198
2013-08-13	30.25	30.30	29.57	30.19	3310490
2013-08-14	30.09	30.32	29.84	30.10	1820190
2013-08-15	30.00	30.13	29.80	29.90	2331746
2013-08-16	29.80	29.93	29.59	29.65	2029400
2013-08-19	29.54	29.63	29.08	29.26	3625744
2013-08-20	29.25	29.80	29.06	29.65	1887420
2013-08-21	29.72	29.97	29.51	29.62	1777544
2013-08-22	29.70	29.93	29.57	29.59	1750114
2013-08-23	29.60	29.93	29.60	29.82	1558478
2013-08-26	29.85	29.92	29.55	29.77	1547454
2013-08-27	29.70	29.92	29.50	29.87	1757122
2013-08-28	29.79	29.92	29.68	29.86	1341126
2013-08-29	29.76	29.94	29.70	29.79	1526834
2013-08-30	29.88	29.92	29.65	29.71	2431540
2013-09-03	29.90	29.95	29.17	29.32	2121062
2013-09-04	29.39	29.45	28.98	29.15	2202380
2013-09-05	29.15	29.40	29.10	29.27	1464318
2013-09-06	29.45	29.56	29.25	29.33	1511430
2013-09-09	29.46	29.61	29.30	29.58	1966180
2013-09-10	29.73	29.99	29.50	29.98	1932070
2013-09-11	29.91	29.98	29.40	29.58	1889956
2013-09-12	29.55	29.73	29.15	29.22	1935432
2013-09-13	29.27	29.39	28.83	29.02	3074910
2013-09-16	29.16	29.39	29.05	29.14	3600940
2013-09-17	29.04	29.12	28.84	28.95	2513950
2013-09-18	28.96	30.19	28.93	30.19	3285688
2013-09-19	30.38	31.18	30.28	31.09	5617528
2013-09-20	31.07	31.14	30.63	30.69	2928654
2013-09-23	30.50	30.63	30.26	30.34	1866104
2013-09-24	30.31	30.39	30.04	30.13	1681298
2013-09-25	30.14	30.46	29.87	30.40	1899624
2013-09-26	30.33	30.79	30.08	30.71	2084636
2013-09-27	30.63	30.65	30.25	30.45	1873204
2013-09-30	30.13	30.52	30.05	30.52	1710376
2013-10-01	30.50	30.90	30.37	30.88	1709496
2013-10-02	30.80	30.93	30.56	30.75	1762586
2013-10-03	30.59	30.69	30.20	30.39	1976158
2013-10-04	30.39	30.57	30.22	30.37	1117224
2013-10-07	30.22	30.56	30.11	30.23	1818608
2013-10-08	30.23	30.25	29.63	29.64	3047774
2013-10-09	29.63	29.91	29.57	29.70	1736960
2013-10-10	30.01	30.23	29.93	29.99	2476450
2013-10-11	30.04	30.29	29.86	30.23	1821922
2013-10-14	30.06	30.82	30.00	30.74	2121830
2013-10-15	30.77	30.77	30.17	30.26	1581574
2013-10-16	30.30	30.66	30.18	30.56	1930988
2013-10-17	30.56	31.21	30.49	31.13	2107568
2013-10-18	31.25	31.35	31.06	31.06	2399666
2013-10-21	31.18	31.74	31.17	31.70	2870142
2013-10-22	31.86	31.94	31.53	31.85	1610414
2013-10-23	31.80	31.85	31.27	31.65	1423944
2013-10-24	31.65	32.06	31.60	32.01	1900690
2013-10-25	32.08	32.38	31.93	32.24	1927262
2013-10-28	32.37	32.40	31.66	31.89	3350950
2013-10-29	31.70	31.81	31.40	31.49	1923556
2013-10-30	31.39	32.10	31.39	31.70	2717302
2013-10-31	31.70	32.17	31.11	31.64	1669982
2013-11-01	31.65	31.88	31.43	31.62	1768112
2013-11-04	31.64	31.85	31.32	31.74	1789454
2013-11-05	31.19	31.47	31.12	31.28	18414346
2013-11-06	31.28	31.47	31.18	31.42	2892074
2013-11-07	31.51	31.52	30.89	31.06	2939360
2013-11-08	30.97	31.03	30.50	30.91	3615586
2013-11-11	30.82	30.93	30.64	30.79	1351380
2013-11-12	30.74	30.92	30.52	30.58	1361136
2013-11-13	30.50	30.56	30.29	30.44	2463934
2013-11-14	30.50	30.91	30.45	30.75	2673564
2013-11-15	30.76	31.06	30.72	31.05	2314934
2013-11-18	31.10	31.19	30.92	31.04	1693864
2013-11-19	30.94	30.96	30.51	30.55	1602040
2013-11-20	30.75	30.85	30.58	30.69	1887898
2013-11-21	30.79	31.15	30.69	31.08	1559212
2013-11-22	31.14	31.40	31.01	31.26	1976076
2013-11-25	31.24	31.77	31.21	31.47	2339736
2013-11-26	31.46	31.56	31.28	31.44	1831080
2013-11-27	31.50	31.73	31.33	31.47	1156896
2013-11-29	31.51	31.71	31.40	31.49	427362
2013-12-02	31.45	31.50	31.19	31.32	1678238
2013-12-03	31.16	31.46	31.16	31.38	1658624
2013-12-04	31.18	31.45	30.93	31.03	2099374
2013-12-05	30.98	31.06	30.65	30.74	1984078
2013-12-06	30.75	31.15	30.70	31.07	1548284
2013-12-09	31.13	31.36	30.92	31.13	1587670
2013-12-10	31.13	31.45	30.93	30.98	1621176
2013-12-11	30.91	31.00	30.57	30.63	2066880
2013-12-12	30.62	30.80	30.39	30.60	1546620
2013-12-13	30.59	31.00	30.51	30.80	1558028
2013-12-16	30.83	31.08	30.73	30.77	1886374
2013-12-17	30.71	30.98	30.58	30.86	1840680
2013-12-18	30.82	31.08	30.58	31.08	1709900
2013-12-19	30.88	31.43	30.75	31.39	2178526
2013-12-20	31.39	31.65	31.08	31.34	5238158
2013-12-23	31.33	31.89	31.26	31.79	2314742
2013-12-24	31.79	32.16	31.78	31.88	1395782
2013-12-26	32.01	32.35	31.91	32.11	1551844
2013-12-27	32.10	32.67	32.03	32.60	1825730
2013-12-30	32.74	33.12	32.66	32.98	2871750
2013-12-31	32.98	33.46	32.98	33.15	2014720
2014-01-02	33.10	33.10	32.46	32.62	2253738
2014-01-03	32.68	32.86	32.38	32.52	1318210
2014-01-06	32.52	32.60	32.23	32.26	1524740
2014-01-07	32.32	32.47	32.16	32.38	1695660
2014-01-08	32.38	32.45	31.65	31.84	3013112
2014-01-09	31.84	32.07	31.74	32.01	1629452
2014-01-10	32.02	32.23	31.83	31.98	1172586
2014-01-13	32.03	32.21	31.78	31.91	1746218
2014-01-14	32.00	32.40	31.76	32.15	1996008
2014-01-15	32.25	32.33	32.10	32.22	1668104
2014-01-16	32.13	32.31	31.95	32.22	1534922
2014-01-17	32.31	32.37	31.92	32.00	1712666
2014-01-21	32.43	32.71	32.25	32.58	1591328
2014-01-22	32.61	32.87	32.56	32.86	1431446
2014-01-23	32.81	33.18	32.64	32.65	2170672
2014-01-24	32.55	32.60	32.19	32.37	2316906
2014-01-27	32.37	32.55	31.67	32.13	2331922
2014-01-28	32.13	32.51	32.02	32.24	3030924
2014-01-29	31.75	32.24	31.51	32.08	1863300
2014-01-30	32.25	32.85	32.16	32.55	2240054
2014-01-31	32.36	33.30	32.26	33.19	2827750
2014-02-03	33.19	33.44	32.36	32.70	2366928
2014-02-04	32.69	32.84	32.33	32.56	2039928
2014-02-05	32.34	32.60	32.22	32.32	1649892
2014-02-06	32.45	32.61	32.28	32.44	1751624
2014-02-07	32.70	33.13	32.67	32.86	2064424
2014-02-10	32.85	33.33	32.40	33.04	2301836
2014-02-11	33.17	33.71	33.00	33.45	2628978
2014-02-12	33.57	33.70	33.32	33.40	1723470
2014-02-13	33.35	33.90	33.29	33.52	2137318
2014-02-14	33.58	33.66	33.18	33.42	1986156
2014-02-18	33.25	33.66	33.20	33.25	1749116
2014-02-19	33.13	33.46	33.00	33.04	1776220
2014-02-20	33.00	33.35	32.76	32.88	2177662
2014-02-21	32.88	33.14	32.53	32.69	2715188
2014-02-24	32.67	32.98	32.42	32.81	2631396
2014-02-25	32.75	33.11	32.71	32.94	2394478
2014-02-26	32.94	33.67	32.78	33.57	2741658
2014-02-27	33.57	34.05	33.31	33.75	2340242
2014-02-28	33.74	33.81	33.37	33.56	2037804
2014-03-03	33.50	33.74	33.32	33.71	1450948
2014-03-04	33.95	33.99	33.58	33.77	1894828
2014-03-05	33.65	34.08	33.53	33.87	2086252
2014-03-06	33.86	34.01	33.44	33.62	2059326
2014-03-07	33.62	33.91	33.45	33.61	1637684
2014-03-10	33.43	33.75	33.36	33.60	1422764
2014-03-11	33.49	33.77	33.10	33.65	1956490
2014-03-12	33.63	33.67	33.34	33.53	1601132
2014-03-13	33.47	33.72	33.29	33.43	1398316
2014-03-14	33.66	33.99	33.40	33.91	2029456
2014-03-17	33.98	34.33	33.79	34.32	2488118
2014-03-18	34.20	34.64	34.13	34.40	2034338
2014-03-19	35.09	35.50	34.33	34.41	3212898
2014-03-20	34.20	34.61	34.06	34.58	2196038
2014-03-21	34.57	34.66	34.22	34.43	4630876
2014-03-24	34.52	34.57	33.78	34.00	2100182
2014-03-25	34.08	34.41	34.05	34.26	1727334
2014-03-26	34.28	34.44	34.17	34.28	1730878
2014-03-27	34.25	34.50	34.18	34.45	1895138
2014-03-28	34.45	34.71	34.33	34.52	1684664
2014-03-31	34.57	34.74	34.42	34.68	1628466
2014-04-01	34.52	35.41	34.52	35.38	2922590
2014-04-02	35.25	35.67	35.14	35.25	3109854
2014-04-03	35.31	35.55	35.12	35.34	1732784
2014-04-04	35.58	35.84	35.25	35.36	2189248
2014-04-07	35.33	35.56	34.90	35.00	2166726
2014-04-08	34.94	35.63	34.94	35.53	2005472
2014-04-09	35.62	36.18	35.61	36.12	2296290
2014-04-10	36.05	36.40	35.61	35.81	1664162
2014-04-11	35.77	36.28	35.74	36.09	2463596
2014-04-14	36.25	36.72	36.08	36.09	2246496
2014-04-15	36.07	36.31	35.85	36.23	1646962
2014-04-16	36.30	36.81	36.23	36.53	1588442
2014-04-17	36.34	36.62	36.09	36.48	1444680
2014-04-21	36.50	36.97	36.38	36.87	1920922
2014-04-22	36.94	37.07	36.71	36.96	2158730
2014-04-23	37.00	37.03	36.56	36.58	2566954
2014-04-24	36.81	36.93	36.09	36.19	2259906
2014-04-25	36.13	36.32	35.47	35.83	3451778
2014-04-28	35.58	35.94	35.22	35.93	2129854
2014-04-29	36.00	36.63	36.00	36.57	3452518
2014-04-30	36.55	36.66	36.42	36.57	2826902
2014-05-01	36.50	36.79	36.34	36.52	2282548
2014-05-02	36.51	36.76	36.41	36.72	1756154
2014-05-05	36.58	37.40	36.53	37.28	2810914
2014-05-06	37.16	37.47	36.59	36.94	2078884
2014-05-07	37.22	37.32	36.77	37.21	2516932
2014-05-08	37.03	37.21	36.34	36.70	2248556
2014-05-09	36.52	36.64	36.30	36.55	1439560
2014-05-12	36.62	36.69	36.33	36.61	1411188
2014-05-13	36.53	36.63	36.40	36.52	1515306
2014-05-14	36.51	36.72	36.35	36.69	1358174
2014-05-15	36.52	36.69	36.23	36.54	1376306
2014-05-16	36.50	36.75	36.44	36.62	1304642
2014-05-19	36.56	36.71	36.38	36.45	1279548
2014-05-20	36.33	36.70	36.28	36.64	1502774
2014-05-21	36.58	36.87	36.52	36.65	1344144
2014-05-22	36.56	37.14	36.56	37.11	2291836
2014-05-23	37.02	37.27	36.94	37.06	1506436
2014-05-27	37.06	37.17	36.89	37.11	2618294
2014-05-28	37.20	37.20	36.82	37.02	1277474
2014-05-29	37.02	37.20	36.80	36.94	1114452
2014-05-30	36.91	37.55	36.68	37.41	2477960
2014-06-02	37.42	37.97	37.40	37.88	1823846
2014-06-03	37.88	38.25	37.70	37.75	1734446
2014-06-04	37.80	37.97	37.70	37.73	1065606
2014-06-05	37.76	37.92	37.58	37.71	1007580
2014-06-06	37.83	37.90	37.53	37.62	1852596
2014-06-09	37.56	37.82	37.36	37.48	2440920
2014-06-10	37.38	37.65	37.25	37.55	1727788
2014-06-11	37.52	37.58	37.14	37.22	1404380
2014-06-12	37.21	37.28	36.94	37.07	1227226
2014-06-13	36.78	37.37	36.60	37.35	1647172
2014-06-16	37.53	37.59	37.26	37.46	1670544
2014-06-17	37.43	37.73	37.26	37.40	2122438
2014-06-18	37.39	37.39	36.69	36.97	3429686
2014-06-19	36.98	37.54	36.93	37.51	2184158
2014-06-20	37.45	37.71	37.32	37.71	4505636
2014-06-23	37.66	38.24	37.52	38.14	2222488
2014-06-24	37.96	38.53	37.92	38.06	1970702
2014-06-25	38.34	38.68	38.18	38.57	2957882
2014-06-26	38.63	38.87	38.52	38.75	2018960
2014-06-27	39.01	39.08	38.64	38.95	2036176
2014-06-30	39.00	39.26	38.81	39.15	1468176
2014-07-01	39.25	39.45	39.08	39.40	2096750
2014-07-02	39.35	39.65	39.16	39.27	2222554
2014-07-03	39.26	39.36	38.68	38.84	1225508
2014-07-07	38.75	38.96	38.13	38.34	2229134
2014-07-08	38.33	38.41	38.05	38.23	1496106
2014-07-09	38.17	38.98	38.10	38.86	2545802
2014-07-10	38.52	38.77	38.40	38.72	1569324
2014-07-11	38.64	38.82	38.46	38.82	999874
2014-07-14	38.88	39.00	38.58	38.78	1296690
2014-07-15	38.81	38.90	38.64	38.69	1155644
2014-07-16	38.82	38.91	38.65	38.91	1793572
2014-07-17	38.98	39.26	38.65	38.82	1784908
2014-07-18	38.74	39.12	38.70	38.91	1132112
2014-07-21	38.93	38.96	38.55	38.79	1499544
2014-07-22	38.85	39.26	38.83	39.20	1490688
2014-07-23	39.26	39.78	39.21	39.28	1513336
2014-07-24	39.28	39.85	39.15	39.50	1812540
2014-07-25	39.51	39.61	39.31	39.45	1274546
2014-07-28	39.49	39.67	39.33	39.65	1790110
2014-07-29	39.30	39.39	38.94	39.12	1806458
2014-07-30	39.12	39.23	38.21	38.42	2477208
2014-07-31	38.00	38.10	37.26	37.30	4169934
2014-08-01	37.04	37.42	35.55	36.65	5394866
2014-08-04	36.75	37.75	36.50	37.59	2568422
2014-08-05	37.48	37.50	36.55	36.77	2200296
2014-08-06	36.61	37.48	36.60	37.08	1750760
2014-08-07	37.26	37.65	36.83	37.03	1604440
2014-08-08	37.08	37.72	36.88	37.64	3885942
2014-08-11	38.15	38.62	37.66	37.86	2653716
2014-08-12	38.30	38.37	37.17	37.33	2599240
2014-08-13	37.48	38.14	37.25	37.90	2940042
2014-08-14	37.90	38.50	37.90	38.35	4586868
2014-08-15	38.32	38.54	38.06	38.50	2381838
2014-08-18	38.48	38.58	38.30	38.42	2292852
2014-08-19	38.50	39.06	38.43	38.89	2551174
2014-08-20	38.75	39.57	38.72	39.39	3050630
2014-08-21	39.48	39.60	39.15	39.33	2026518
2014-08-22	39.69	39.80	38.72	39.38	2351258
2014-08-25	39.73	39.96	39.36	39.88	2082049
2014-08-26	39.94	40.16	39.90	39.94	1835767
2014-08-27	40.00	40.30	39.94	40.25	1819736
2014-08-28	40.22	40.50	40.16	40.38	1504144
2014-08-29	40.39	41.00	40.31	40.63	2469189
2014-09-02	40.55	40.82	40.36	40.63	1999034
2014-09-03	40.63	40.69	40.40	40.50	2076495
2014-09-04	40.50	40.70	40.07	40.27	2145887
2014-09-05	40.21	40.54	40.00	40.50	1749339
2014-09-08	40.45	40.96	40.42	40.68	1652255
2014-09-09	40.62	41.13	40.51	41.11	1978224
2014-09-10	41.00	41.38	40.67	40.92	1645875
2014-09-11	40.66	41.15	40.30	41.10	1633084
2014-09-12	40.92	41.07	39.46	39.88	2736568
2014-09-15	39.70	39.74	39.11	39.58	3090570
2014-09-16	39.32	40.46	39.20	40.18	1734641
2014-09-17	40.20	40.46	40.00	40.25	1606150
2014-09-18	40.24	40.65	39.86	40.55	2295861
2014-09-19	40.55	41.25	40.36	41.10	3078846
2014-09-22	41.00	41.00	40.18	40.31	2080389
2014-09-23	40.11	40.54	39.59	39.59	2271997
2014-09-24	39.70	39.79	39.13	39.67	2171263
2014-09-25	39.58	39.72	39.16	39.38	1988308
2014-09-26	39.29	39.93	39.01	39.85	1687144
2014-09-29	39.56	40.30	39.56	40.30	1715512
2014-09-30	40.20	40.44	39.65	40.30	1852531
2014-10-01	40.51	40.95	39.53	39.62	5095004
2014-10-02	39.54	39.74	38.53	39.34	3347345
2014-10-03	39.43	39.60	39.16	39.24	1528339
2014-10-06	39.24	39.40	38.83	39.09	2345903
2014-10-07	39.06	39.47	38.83	38.83	1338711
2014-10-08	38.79	38.83	37.61	38.23	4723747
2014-10-09	38.00	38.24	35.52	36.82	5240508
2014-10-10	36.51	37.03	32.22	36.29	7950240
2014-10-13	36.01	36.46	33.77	34.05	5206610
2014-10-14	33.84	35.49	31.65	34.51	9665755
2014-10-15	33.29	36.59	32.97	36.30	6974403
2014-10-16	35.84	38.15	35.57	38.01	5757208
2014-10-17	38.50	38.90	37.15	37.47	4554286
2014-10-20	37.67	38.44	37.23	38.07	3644959
2014-10-21	38.29	39.05	38.22	38.40	2160111
2014-10-22	38.50	39.00	38.01	38.02	2383871
2014-10-23	38.28	38.66	37.89	38.23	2001387
2014-10-24	38.25	38.95	37.94	38.50	4272174
2014-10-27	38.21	38.75	37.70	38.42	2350744
2014-10-28	38.42	38.99	38.33	38.60	2773848
2014-10-29	38.34	38.48	37.38	38.08	3597928
2014-10-30	37.97	38.50	37.11	37.17	2483553
2014-10-31	38.23	38.23	36.39	36.90	5292094
2014-11-03	36.90	37.65	36.55	37.09	5356047
2014-11-04	36.65	37.26	36.42	36.44	2821940
2014-11-05	36.44	36.94	36.25	36.71	2323277
2014-11-06	36.62	36.95	36.26	36.57	1986990
2014-11-07	37.11	37.67	36.88	37.62	2651985
2014-11-10	37.76	38.10	37.37	37.73	2450717
2014-11-11	37.77	37.85	37.07	37.73	2046654
2014-11-12	37.44	37.86	37.24	37.80	2430847
2014-11-13	37.80	38.24	37.67	38.14	414438
2014-11-14	37.54	37.72	37.07	37.23	2101421
2014-11-17	37.00	37.55	37.00	37.40	1978909
2014-11-18	37.40	37.93	37.07	37.60	2915064
2014-11-19	37.51	38.64	37.51	38.57	3141607
2014-11-20	38.38	39.21	38.33	39.10	3161218
2014-11-21	39.49	40.12	39.39	39.54	11011049
2014-11-24	39.50	39.66	38.84	39.19	2257212
2014-11-25	39.30	39.50	38.77	38.87	2352549
2014-11-26	38.86	39.36	38.55	39.34	3133160
2014-11-28	38.23	38.55	37.26	37.34	2239308
2014-12-01	36.20	36.81	35.06	36.31	7288443
2014-12-02	36.02	37.50	36.01	37.11	4327012
2014-12-03	37.11	38.37	37.11	38.17	3322079
2014-12-04	38.19	38.75	37.84	38.14	2169785
2014-12-05	38.09	38.17	37.15	37.27	2954006
2014-12-08	36.86	37.00	35.04	35.35	4323923
2014-12-09	35.02	35.75	34.54	35.60	4883237
2014-12-10	35.39	35.39	34.07	34.50	4659254
2014-12-11	34.50	35.24	33.84	33.93	3560257
2014-12-12	33.50	33.95	32.88	33.18	4310855
2014-12-15	33.02	33.50	31.72	32.36	4626443
2014-12-16	31.67	34.35	30.71	33.54	5926337
2014-12-17	33.73	35.22	33.43	34.91	5681424
2014-12-18	35.99	36.06	34.04	34.55	7318025
2014-12-19	34.53	34.55	33.88	34.13	10122632
2014-12-22	34.00	34.89	33.45	34.62	4405036
2014-12-23	35.41	35.61	34.48	35.20	3065755
2014-12-24	35.59	35.76	34.87	35.45	814932
2014-12-26	35.52	35.97	35.14	35.55	1462724
2014-12-29	35.55	36.39	35.46	36.34	1838910
2014-12-30	36.18	36.92	35.95	36.62	2712429
2014-12-31	36.46	37.19	36.01	36.12	2820173
2015-01-02	36.13	36.98	36.00	36.83	2597714
2015-01-05	36.46	36.47	34.28	34.40	5027026
2015-01-06	34.44	34.76	32.37	33.59	5633500
2015-01-07	33.58	34.07	33.03	34.02	3586653
2015-01-08	34.29	34.68	34.04	34.44	3324693
2015-01-09	34.44	34.67	33.66	34.32	2225079
2015-01-12	34.00	34.22	32.52	32.69	3355661
2015-01-13	32.52	32.82	31.84	31.85	3964530
2015-01-14	31.50	32.46	31.03	32.45	4654786
2015-01-15	32.81	33.57	32.27	32.89	3094140
2015-01-16	32.84	34.40	32.81	34.38	3027553
2015-01-20	34.36	34.55	33.65	34.23	2922480
2015-01-21	34.31	35.85	34.13	35.70	3127875
2015-01-22	35.94	36.20	35.03	35.22	3750627
2015-01-23	35.22	35.92	34.91	35.26	3280732
2015-01-26	35.39	35.53	34.60	34.92	3151358
2015-01-27	34.66	35.11	34.39	34.86	2750228
2015-01-28	34.64	34.64	33.24	33.33	2777278
2015-01-29	33.14	34.52	32.96	34.36	3767987
2015-01-30	34.16	34.95	33.59	34.44	3248960
2015-02-02	34.71	34.84	33.85	34.79	4622379
2015-02-03	35.00	35.66	34.85	35.33	2852924
2015-02-04	34.96	35.40	34.24	34.76	2506084
2015-02-05	35.09	35.71	34.63	35.68	3063438
2015-02-06	36.00	36.00	34.74	35.29	2681251
2015-02-09	35.30	35.39	34.52	34.62	2838910
2015-02-10	34.65	34.76	33.83	34.58	2380022
2015-02-11	34.17	34.49	34.02	34.07	2134198
2015-02-12	34.50	34.50	34.07	34.25	1760988
2015-02-13	34.50	34.73	34.19	34.44	3295939
2015-02-17	34.41	34.68	33.81	34.39	2398000
2015-02-18	34.25	34.32	33.97	34.04	2286262
2015-02-19	33.53	34.19	33.40	33.79	4522338
2015-02-20	33.77	34.38	33.59	34.00	3318336
2015-02-23	33.81	34.00	33.47	33.55	3410162
2015-02-24	33.55	33.93	33.52	33.65	2621723
2015-02-25	33.63	34.07	33.63	33.75	2548286
2015-02-26	33.64	33.75	32.55	32.71	4420612
2015-02-27	32.72	33.40	32.71	33.34	3282685
2015-03-02	33.37	33.42	32.76	32.82	2283221
2015-03-03	32.78	33.10	32.65	32.97	3426115
2015-03-04	32.55	32.99	32.52	32.54	2040944
2015-03-05	32.60	33.10	32.47	32.69	2864799
2015-03-06	32.50	32.74	31.67	31.99	4393954
2015-03-09	32.00	32.45	31.81	31.81	4431186
2015-03-10	31.50	32.28	31.20	32.21	4744909
2015-03-11	32.02	32.16	31.26	31.38	2959644
2015-03-12	31.50	31.77	31.35	31.43	2252828
2015-03-13	31.28	31.35	30.78	31.16	6838452
2015-03-16	31.04	31.36	30.71	31.31	2791400
2015-03-17	31.04	31.80	31.04	31.40	3010628
2015-03-18	31.19	32.49	31.16	32.22	3843188
2015-03-19	32.09	32.15	31.62	31.90	2557841
2015-03-20	32.06	32.51	32.00	32.17	4718594
2015-03-23	32.36	33.09	32.25	32.98	3188728
2015-03-24	32.99	33.06	32.22	32.25	2741060
2015-03-25	32.30	32.75	32.21	32.50	2857277
2015-03-26	32.68	32.90	32.29	32.59	4156745
2015-03-27	32.61	32.81	32.31	32.40	4435567
2015-03-30	32.40	33.02	32.40	32.91	2092584
2015-03-31	32.91	33.45	32.70	32.93	2760893
2015-04-01	32.96	33.20	32.63	32.63	2717613
2015-04-02	32.61	33.02	32.43	32.66	2832827
2015-04-06	32.67	32.83	32.43	32.77	2477275
2015-04-07	32.41	33.44	32.41	33.34	3174704
2015-04-08	33.39	33.50	32.93	33.39	3386410
2015-04-09	33.40	33.52	33.26	33.46	2915301
2015-04-10	33.50	33.98	33.42	33.76	2367178
2015-04-13	34.00	34.00	33.43	33.50	2036857
2015-04-14	33.49	33.99	33.48	33.72	2038990
2015-04-15	33.95	34.15	33.57	34.03	2584446
2015-04-16	34.00	34.38	33.83	34.30	2734045
2015-04-17	34.24	34.31	33.76	33.86	2195802
2015-04-20	33.91	34.28	33.60	33.84	2388424
2015-04-21	33.85	34.14	33.53	33.64	1861738
2015-04-22	33.71	33.79	33.25	33.35	2389884
2015-04-23	33.38	33.69	33.31	33.54	2400648
2015-04-24	33.49	33.97	33.37	33.84	4370006
2015-04-27	33.93	34.00	33.46	33.74	2577797
2015-04-28	33.38	33.56	32.98	33.04	5288879
2015-04-29	33.10	33.67	32.82	33.56	3941861
2015-04-30	33.55	34.49	33.50	34.25	3799051
2015-05-01	34.09	34.73	34.01	34.22	3963733
2015-05-04	34.22	34.40	33.92	33.95	1949297
2015-05-05	34.04	34.46	33.85	34.11	2437768
2015-05-06	34.19	34.25	33.36	33.55	2565919
2015-05-07	33.81	33.81	32.90	32.97	2515212
2015-05-08	33.02	33.63	32.91	33.37	2216439
2015-05-11	33.30	33.42	32.90	33.06	2734733
2015-05-12	33.06	34.13	33.01	34.00	4790178
2015-05-13	34.29	34.56	33.40	33.57	4408040
2015-05-14	33.70	34.24	33.65	34.08	2993920
2015-05-15	33.86	34.06	33.45	33.72	2974161
2015-05-18	33.75	34.15	33.55	34.04	2051082
2015-05-19	34.04	34.15	33.70	33.88	1816931
2015-05-20	33.89	33.94	33.60	33.72	1860301
2015-05-21	33.68	33.87	33.57	33.73	1184519
2015-05-22	33.58	33.89	33.58	33.72	1416832
2015-05-26	33.55	33.76	33.05	33.13	1702566
2015-05-27	33.12	33.38	33.06	33.13	1377608
2015-05-28	33.03	33.07	32.64	32.70	1469669
2015-05-29	32.66	32.76	32.42	32.42	1665762
2015-06-01	32.58	32.60	31.99	32.14	2844719
2015-06-02	32.30	32.36	31.97	32.16	1849466
2015-06-03	32.11	32.19	31.60	31.64	2050800
2015-06-04	31.56	31.60	31.10	31.25	2388752
2015-06-05	31.15	31.72	30.95	31.55	2865661
2015-06-08	31.54	31.63	31.12	31.22	2651157
2015-06-09	31.27	31.44	31.18	31.22	1532270
2015-06-10	31.44	31.55	31.21	31.42	2257997
2015-06-11	31.48	31.57	31.25	31.35	1802884
2015-06-12	31.10	31.41	31.02	31.41	2273206
2015-06-15	31.24	32.25	31.17	32.01	3983998
2015-06-16	32.07	32.21	31.86	31.99	2052433
2015-06-17	32.03	32.17	31.60	31.74	1873301
2015-06-18	31.74	31.99	31.65	31.77	2532398
2015-06-19	31.56	31.63	30.80	30.84	4140162
2015-06-22	31.05	31.29	30.94	31.06	3600526
2015-06-23	30.93	31.01	30.65	30.96	3905027
2015-06-24	30.97	31.14	30.65	30.83	3509807
2015-06-25	30.79	30.98	30.17	30.19	3088725
2015-06-26	30.24	30.37	29.69	30.18	3138554
2015-06-29	29.85	30.27	29.75	30.00	4317704
2015-06-30	30.17	30.25	29.53	29.89	4544371
2015-07-01	29.96	29.99	28.83	29.09	4277130
2015-07-02	28.89	30.06	28.89	29.74	3890579
2015-07-06	29.43	29.68	29.19	29.42	2279339
2015-07-07	29.40	30.64	29.18	30.56	3727925
2015-07-08	30.32	30.60	29.94	30.00	2621418
2015-07-09	30.31	30.56	29.98	30.02	2139791
2015-07-10	30.19	30.62	30.08	30.53	1680412
2015-07-13	30.86	30.95	30.13	30.35	3065358
2015-07-14	30.35	31.17	30.30	30.98	3315994
2015-07-15	30.92	31.09	30.10	30.27	3779018
2015-07-16	30.40	30.57	29.41	29.72	3500098
2015-07-17	29.69	29.72	28.95	29.15	4860217
2015-07-20	29.08	29.15	27.90	28.45	5718394
2015-07-21	28.44	28.81	27.83	28.10	5244837
2015-07-22	27.97	28.05	27.03	27.55	5256023
2015-07-23	27.43	27.98	27.22	27.41	6801994
2015-07-24	27.43	27.60	27.08	27.39	5964264
2015-07-27	27.14	28.24	26.91	28.18	4252829
2015-07-28	28.29	29.24	28.07	29.05	4678504
2015-07-29	28.57	29.46	28.47	29.42	5032967
2015-07-30	29.21	29.23	28.36	28.92	4383681
2015-07-31	28.72	28.86	28.16	28.33	3897913
2015-08-03	28.05	28.13	27.23	27.31	3941162
2015-08-04	27.26	27.76	27.01	27.50	3654931
2015-08-05	27.61	28.22	25.71	25.86	7706861
2015-08-06	25.50	26.49	24.69	25.92	8613646
2015-08-07	26.08	26.75	25.96	26.43	5016069
2015-08-10	26.63	27.84	26.55	27.65	6979241
2015-08-11	27.22	27.59	27.05	27.40	2799276
2015-08-12	27.29	28.66	27.15	28.50	3891834
2015-08-13	28.56	28.82	27.86	28.37	3535638
2015-08-14	28.50	28.89	28.18	28.43	2672844
2015-08-17	28.34	29.92	28.31	29.61	7631317
2015-08-18	29.59	29.77	29.08	29.40	2784426
2015-08-19	29.24	29.58	28.41	28.67	3493128
2015-08-20	28.50	28.98	28.08	28.14	2873077
2015-08-21	28.00	28.12	27.30	27.33	4244400
2015-08-24	25.30	27.46	24.62	26.13	7522149
2015-08-25	27.23	27.34	26.20	26.22	3951645
2015-08-26	26.50	27.34	26.28	27.26	5144425
2015-08-27	27.76	28.76	27.62	28.46	3620047
2015-08-28	28.40	29.20	28.08	28.62	3795494
2015-08-31	28.51	29.01	27.72	28.11	4565992
2015-09-01	27.33	27.73	26.92	27.49	4018859
2015-09-02	27.80	28.24	26.70	27.70	3926376
2015-09-03	27.97	28.09	27.16	27.38	2742922
2015-09-04	27.06	27.62	27.01	27.25	2036455
2015-09-08	27.43	27.59	27.18	27.41	2483771
2015-09-09	27.33	27.67	27.00	27.06	2987724
2015-09-10	27.02	27.35	26.84	27.03	3809506
2015-09-11	26.83	26.95	26.19	26.25	3847870
2015-09-14	26.16	26.22	25.75	25.93	2863691
2015-09-15	25.80	26.27	25.67	26.06	2852870
2015-09-16	26.14	26.87	26.08	26.78	3328950
2015-09-17	26.73	27.91	26.50	27.32	3995332
2015-09-18	26.90	27.18	26.56	26.82	7427441
2015-09-21	26.97	27.46	26.78	27.38	3103751
2015-09-22	27.22	27.56	26.25	26.57	3329269
2015-09-23	26.45	26.73	25.54	25.56	3564711
2015-09-24	25.86	25.86	24.49	25.46	5960390
2015-09-25	25.65	25.73	24.99	25.41	4293974
2015-09-28	25.30	25.33	23.13	23.48	10311602
2015-09-29	23.74	23.98	22.01	22.10	11202620
2015-09-30	22.54	25.09	22.52	24.90	12456914
2015-10-01	25.53	26.49	25.09	26.32	9196596
2015-10-02	26.18	27.87	25.94	27.69	7107325
2015-10-05	28.00	28.70	27.79	28.70	5978905
2015-10-06	28.72	28.99	27.86	27.88	4891291
2015-10-07	28.35	28.64	27.59	28.14	5332074
2015-10-08	28.07	28.71	27.53	28.54	3469631
2015-10-09	28.68	28.83	28.28	28.78	2999562
2015-10-12	28.78	28.84	27.92	28.28	3049216
2015-10-13	28.05	28.45	27.68	27.80	2943632
2015-10-14	27.80	27.94	27.23	27.81	2911087
2015-10-15	28.13	28.93	27.79	28.82	4358592
2015-10-16	28.99	29.02	28.53	28.89	5081833
2015-10-19	28.53	28.59	27.92	28.38	3134875
2015-10-20	28.19	28.32	27.76	27.90	3862819
2015-10-21	27.85	27.88	27.06	27.13	3594485
2015-10-22	27.02	27.11	25.73	26.49	10454309
2015-10-23	26.51	27.11	26.27	26.91	5567114
2015-10-26	26.71	26.83	26.30	26.37	3641435
2015-10-27	26.04	26.23	25.55	25.99	4697195
2015-10-28	25.78	26.85	25.60	26.67	4257164
2015-10-29	26.05	27.83	26.01	27.61	4096261
2015-10-30	27.64	28.08	27.15	27.63	3677873
2015-11-02	27.35	28.19	27.32	27.65	5025551
2015-11-03	27.68	28.65	27.65	28.32	4865409
2015-11-04	28.28	28.47	27.06	27.39	6259958
2015-11-05	27.15	27.81	26.62	27.07	6003666
2015-11-06	27.08	27.38	26.40	26.79	3914765
2015-11-09	26.78	27.15	26.41	26.64	3354643
2015-11-10	26.56	26.98	26.52	26.75	2156894
2015-11-11	26.76	26.96	26.05	26.42	4436224
2015-11-12	26.16	26.20	25.53	25.55	4659444
2015-11-13	25.41	26.07	24.32	25.83	8187676
2015-11-16	25.98	26.82	25.92	26.80	4356680
2015-11-17	26.70	26.84	26.13	26.37	4589091
2015-11-18	26.37	26.87	26.13	26.52	4068021
2015-11-19	26.32	26.46	25.75	26.22	4780052
2015-11-20	26.11	26.28	25.27	25.54	5550519
2015-11-23	25.54	25.82	25.18	25.42	4860946
2015-11-24	25.40	26.11	25.40	25.72	4070956
2015-11-25	25.57	26.08	25.32	25.93	3959056
2015-11-27	25.70	25.96	25.48	25.64	1232603
2015-11-30	25.59	25.77	25.38	25.39	4759196
2015-12-01	25.40	25.58	24.64	25.20	6121388
2015-12-02	24.85	24.95	24.23	24.52	14072414
2015-12-03	24.62	25.10	23.45	23.53	7627088
2015-12-04	23.32	23.82	22.24	22.93	12010568
2015-12-07	21.95	22.34	20.83	21.86	21046302
2015-12-08	20.91	23.49	20.76	22.65	12108411
2015-12-09	23.00	24.80	22.97	24.21	14398441
2015-12-10	24.04	24.26	23.28	23.43	8587651
2015-12-11	23.07	23.24	22.05	22.39	7282578
2015-12-14	21.98	22.54	21.46	22.16	9119401
2015-12-15	22.40	23.15	22.17	22.42	6376278
2015-12-16	22.41	23.93	22.21	23.48	8843144
2015-12-17	23.50	23.56	22.56	23.12	7476088
2015-12-18	23.12	23.77	22.95	23.43	10022025
2015-12-21	23.51	24.26	23.36	24.22	10611586
2015-12-22	24.08	25.45	24.02	24.72	10029265
2015-12-23	25.40	25.83	25.11	25.63	9598512
2015-12-24	25.77	26.17	25.65	25.95	3305938
2015-12-28	25.25	25.33	24.61	24.94	7308507
2015-12-29	25.30	25.56	24.61	24.97	5546595
2015-12-30	24.46	24.98	24.32	24.90	5028864
2015-12-31	24.86	25.86	24.60	25.58	6900291
2016-01-04	25.69	26.53	25.35	26.44	11512575
2016-01-05	26.64	26.70	25.87	26.21	6201661
2016-01-06	25.78	25.93	24.94	25.09	8032538
2016-01-07	24.53	25.06	24.01	24.18	8238032
2016-01-08	24.65	24.73	24.08	24.25	5700194
2016-01-11	24.31	24.83	22.64	23.10	8986925
2016-01-12	23.39	23.85	21.50	23.35	12905865
2016-01-13	23.40	23.80	21.20	21.79	9569346
2016-01-14	21.93	23.13	21.66	23.04	8089266
2016-01-15	21.87	23.04	21.60	22.50	9467467
2016-01-19	22.50	22.75	20.78	21.23	9054837
2016-01-20	20.64	20.64	19.00	20.02	16425272
2016-01-21	20.15	21.07	19.87	20.68	9192198
2016-01-22	22.30	22.75	21.31	21.58	12673488
2016-01-25	21.30	22.66	20.97	21.37	10353711
2016-01-26	21.93	22.54	20.81	22.21	6979438
2016-01-27	21.65	22.58	21.16	22.22	7953547
2016-01-28	23.32	24.70	22.89	23.84	7182136
2016-01-29	24.32	25.00	23.62	23.91	7718068
2016-02-01	23.53	24.12	22.77	23.94	6294039
2016-02-02	23.13	23.61	22.93	23.17	7359659
2016-02-03	23.44	23.51	22.31	23.42	8698054
2016-02-04	23.46	24.10	22.92	24.06	5541832
2016-02-05	23.93	24.11	22.34	22.93	6044869
2016-02-08	22.01	22.47	20.60	21.33	9358414
2016-02-09	20.51	21.16	20.00	20.80	8770602
2016-02-10	20.60	21.24	20.14	20.74	7209327
2016-02-11	20.04	20.87	19.64	19.79	9545496
2016-02-12	20.52	20.91	19.76	20.60	8675332
2016-02-16	21.31	22.31	20.86	21.86	14065682
2016-02-17	22.67	23.54	22.31	23.10	10279079
2016-02-18	23.58	23.58	22.56	22.99	4601760
2016-02-19	22.50	22.57	21.78	22.33	6706641
2016-02-22	23.14	23.52	22.72	23.41	5968490
2016-02-23	23.00	23.24	22.43	22.59	4422182
2016-02-24	22.00	23.25	21.75	23.18	6072088
2016-02-25	22.82	23.14	22.64	22.96	6408431
2016-02-26	23.24	23.69	22.95	23.03	4191612
2016-02-29	23.04	23.63	22.89	23.37	5051049
2016-03-01	23.75	23.75	22.68	23.05	6990745
2016-03-02	22.72	23.90	22.71	23.73	6927083
2016-03-03	23.77	24.50	23.58	24.11	6269263
2016-03-04	24.25	24.59	23.94	24.08	6802839
2016-03-07	24.10	25.13	23.83	25.10	6713903
2016-03-08	25.12	25.12	23.34	23.37	7560600
2016-03-09	23.60	24.05	23.01	23.40	7853743
2016-03-10	23.17	23.63	22.96	23.26	5694141
2016-03-11	23.62	24.24	23.50	24.06	7114851
2016-03-14	23.88	24.19	23.41	23.99	4409672
2016-03-15	23.69	23.89	23.16	23.88	3814282
2016-03-16	23.86	24.76	23.85	24.65	5332338
2016-03-17	24.85	25.44	24.42	25.20	6850727
2016-03-18	25.50	25.69	24.91	25.50	10005031
2016-03-21	25.39	25.43	24.60	24.69	5719466
2016-03-22	24.46	25.23	24.38	25.13	3567472
2016-03-23	24.81	25.05	24.19	24.30	4486793
2016-03-24	23.83	24.87	23.66	24.55	5291824
2016-03-28	24.72	24.72	24.08	24.30	3263448
2016-03-29	23.95	24.38	23.79	24.31	4735141
2016-03-30	24.55	24.88	24.35	24.38	3504266
2016-03-31	24.38	24.73	24.24	24.62	3990845
2016-04-01	24.00	24.42	23.76	24.19	25192636
2016-04-04	24.22	24.77	24.01	24.25	4805495
2016-04-05	24.10	24.40	23.76	23.86	3321386
2016-04-06	24.03	24.48	23.88	24.25	3723259
2016-04-07	24.16	24.43	23.90	24.09	3842247
2016-04-08	24.65	24.75	24.27	24.40	4008134
2016-04-11	24.71	24.96	24.21	24.36	4013821
2016-04-12	24.51	25.41	24.37	25.01	8061355
2016-04-13	25.01	25.10	24.72	25.06	2976149
2016-04-14	25.07	25.10	24.33	24.36	5670718
2016-04-15	24.12	24.39	23.96	23.98	3969567
2016-04-18	23.68	24.99	23.56	24.88	3558795
2016-04-19	25.11	26.25	25.10	26.19	8059516
2016-04-20	25.95	27.04	25.83	26.70	7074386
2016-04-21	26.99	27.16	26.55	26.79	5008904
2016-04-22	26.93	27.30	26.66	27.30	4696654
2016-04-25	27.36	27.48	26.91	27.17	5567704
2016-04-26	27.41	27.41	26.93	27.25	4449101
2016-04-27	27.05	27.38	26.63	27.13	5338387
2016-04-28	26.81	27.49	26.71	26.80	4284992
2016-04-29	26.76	26.97	26.27	26.69	5583244
2016-05-02	26.56	26.65	25.54	25.92	7984354
2016-05-03	25.52	25.84	25.25	25.46	6138268
2016-05-04	25.51	25.95	25.14	25.53	3941772
2016-05-05	25.82	26.27	25.50	25.65	3881254
2016-05-06	25.89	26.24	25.61	26.05	5120317
2016-05-09	25.94	26.07	25.31	25.68	6145614
2016-05-10	25.75	26.16	25.63	25.69	6361491
2016-05-11	25.69	26.26	25.31	26.02	3728538
2016-05-12	26.46	26.50	25.98	26.27	2867426
2016-05-13	26.19	26.53	26.09	26.26	3033550
2016-05-16	26.66	26.80	26.35	26.72	7768325
2016-05-17	26.63	27.58	26.50	27.09	5626505
2016-05-18	27.12	27.28	26.52	26.68	8436068
2016-05-19	26.38	27.31	26.27	27.16	4548301
2016-05-20	27.23	27.53	27.08	27.37	4383541
2016-05-23	27.18	27.65	27.06	27.41	3975772
2016-05-24	27.52	27.83	27.09	27.24	4214564
2016-05-25	27.38	27.80	27.27	27.73	3483340
2016-05-26	27.91	27.94	27.24	27.44	2813435
2016-05-27	27.27	27.66	27.06	27.62	2699167
2016-05-31	27.75	28.14	27.46	27.76	7076436
2016-06-01	27.50	28.22	27.50	28.13	4340793
2016-06-02	27.85	28.25	27.78	28.19	3304536
2016-06-03	28.25	28.46	28.01	28.31	4228009
2016-06-06	28.56	29.05	28.40	28.90	3893229
2016-06-07	28.93	29.06	28.84	28.90	2552235
2016-06-08	29.20	29.20	28.56	28.72	2923122
2016-06-09	28.47	28.98	28.41	28.90	3623929
2016-06-10	28.50	28.69	28.06	28.20	3402167
2016-06-13	27.60	28.14	27.48	27.92	3720373
2016-06-14	27.74	27.83	27.23	27.59	8016425
2016-06-15	27.49	28.01	27.29	27.72	2534905
2016-06-16	27.47	27.82	27.31	27.71	2940029
2016-06-17	28.00	28.00	27.60	27.72	4656987
2016-06-20	28.20	28.47	27.80	28.07	3655996
2016-06-21	27.91	28.78	27.82	28.67	3881278
2016-06-22	28.70	29.03	28.47	28.74	3959553
2016-06-23	29.02	29.43	28.77	29.42	4443623
2016-06-24	28.25	29.32	28.05	28.48	5323194
2016-06-27	28.17	28.36	27.44	27.76	5020146
2016-06-28	28.37	28.62	27.86	28.40	3685357
2016-06-29	28.71	29.10	28.68	28.90	3745506
2016-06-30	28.82	29.37	28.75	29.26	5176713
2016-07-01	29.32	29.44	29.00	29.02	2727393
2016-07-05	28.50	29.05	28.50	29.00	3746933
2016-07-06	28.80	29.08	28.67	28.87	5173594
2016-07-07	29.11	29.50	28.75	28.92	3153450
2016-07-08	29.13	29.29	28.63	29.05	3236646
2016-07-11	29.22	29.30	28.95	29.08	2754169
2016-07-12	29.40	30.00	29.33	29.93	5679866
2016-07-13	29.90	29.96	29.28	29.66	4758913
2016-07-14	29.90	30.11	29.54	29.59	4364060
2016-07-15	29.75	29.80	29.19	29.38	3053612
2016-07-18	29.35	29.76	29.18	29.61	4878343
2016-07-19	29.60	29.76	29.31	29.40	2583392
2016-07-20	29.38	29.64	29.10	29.54	1759879
2016-07-21	29.55	29.85	29.23	29.39	3116106
2016-07-22	29.30	29.59	29.20	29.52	3046400
2016-07-25	29.42	29.50	29.08	29.10	2860002
2016-07-26	29.00	29.10	28.80	28.66	3920512
2016-07-27	28.75	28.84	28.28	28.49	9832751
2016-07-28	28.37	28.85	28.13	28.46	4109630
2016-07-29	28.20	28.48	28.14	28.47	3010599
2016-08-01	28.23	28.32	27.02	27.21	7359124
2016-08-02	27.16	27.31	26.43	26.89	7325917
2016-08-03	26.80	27.31	26.59	27.30	9032755
2016-08-04	27.08	27.54	26.70	26.78	5734645
2016-08-05	27.28	27.49	26.95	27.20	5355309
2016-08-08	27.25	27.91	27.22	27.54	4105556
2016-08-09	27.57	27.76	27.07	27.18	2990132
2016-08-10	27.15	27.36	26.86	26.96	2783334
2016-08-11	27.04	27.31	26.93	26.94	3341823
2016-08-12	27.07	27.60	27.02	27.21	4134688
2016-08-15	27.32	27.44	27.14	27.23	4004978
2016-08-16	27.17	27.46	27.17	27.39	5143834
2016-08-17	27.39	27.56	27.25	27.56	3261060
2016-08-18	27.55	28.03	26.88	27.02	11169842
2016-08-19	26.95	27.25	26.47	26.81	7447277
2016-08-22	26.47	26.74	26.36	26.60	4851468
2016-08-23	26.50	26.70	26.45	26.53	4233021
2016-08-24	26.40	26.51	26.19	26.32	4456081
2016-08-25	26.31	26.45	26.12	26.40	2943901
2016-08-26	26.45	26.84	26.42	26.59	3471182
2016-08-29	26.60	26.66	26.47	26.60	2818801
2016-08-30	26.70	26.82	26.37	26.47	2623666
2016-08-31	26.30	26.44	26.16	26.40	3767258
2016-09-01	26.26	26.54	26.26	26.52	2886608
2016-09-02	26.68	26.88	26.55	26.82	3345414
2016-09-06	27.00	27.22	26.87	27.16	5141173
2016-09-07	27.26	27.35	27.00	27.11	4611091
2016-09-08	27.24	27.53	27.12	27.25	5284327
2016-09-09	27.16	27.50	26.78	26.81	6416781
2016-09-12	26.47	27.50	26.38	27.29	5678128
2016-09-13	26.94	27.06	26.30	26.34	6647812
2016-09-14	26.34	26.70	25.99	26.04	5879062
2016-09-15	26.14	26.23	25.86	25.96	5157330
2016-09-16	25.78	26.10	25.76	26.01	7465607
2016-09-19	26.45	27.07	26.37	26.74	6836983
2016-09-20	26.73	26.96	26.60	26.65	2534167
2016-09-21	26.98	27.40	26.71	27.31	5327304
2016-09-22	27.50	27.72	27.43	27.66	4347954
2016-09-23	27.49	27.71	27.18	27.28	3631894
2016-09-26	27.30	27.31	27.05	27.12	3640673
2016-09-27	26.90	27.16	26.73	26.93	2150358
2016-09-28	27.20	27.56	26.83	27.50	4401447
2016-09-29	27.58	27.84	27.31	27.42	4189532
2016-09-30	27.63	27.70	27.31	27.63	2632402
2016-10-03	27.71	27.80	27.30	27.41	2185853
2016-10-04	27.37	27.53	26.69	26.71	3592025
2016-10-05	26.95	27.12	26.85	26.90	3046232
2016-10-06	26.97	27.03	26.65	26.76	2712062
2016-10-07	26.77	26.98	26.70	26.88	4164768
2016-10-10	27.00	27.52	27.00	27.44	2863601
2016-10-11	27.44	27.51	26.96	27.27	4075895
2016-10-12	27.19	27.26	26.94	27.23	4315686
2016-10-13	26.97	27.22	26.80	27.18	4161234
2016-10-14	27.26	27.33	26.71	26.89	2937807
2016-10-17	26.84	27.00	26.56	26.59	3355168
2016-10-18	26.87	27.16	26.73	27.03	3452788
2016-10-19	27.10	27.40	27.02	27.19	4575224
2016-10-20	27.02	27.13	26.75	27.07	3817855
2016-10-21	27.01	27.06	26.66	26.75	5174843
2016-10-24	26.87	27.01	26.52	26.72	4337456
2016-10-25	26.77	26.81	26.27	26.28	21531957
2016-10-26	26.12	26.88	26.05	26.47	6968966
2016-10-27	26.45	26.71	26.01	26.07	4767921
2016-10-28	25.92	26.23	25.56	25.57	3630258
2016-10-31	25.42	25.55	25.10	25.24	4174686
2016-11-01	25.35	25.50	24.77	24.78	8992044
2016-11-02	24.59	24.98	24.01	24.90	11782159
2016-11-03	24.87	25.17	24.79	24.93	3273776
2016-11-04	24.71	24.89	24.29	24.53	6397457
2016-11-07	24.80	25.00	24.66	24.71	3667563
2016-11-08	24.61	25.14	24.60	24.77	3220742
2016-11-09	24.65	25.28	24.61	25.15	5597605
2016-11-10	25.34	25.92	25.27	25.74	4764804
2016-11-11	25.65	25.70	25.00	25.26	3669596
2016-11-14	25.22	25.48	25.02	25.26	4981820
2016-11-15	25.46	25.79	25.39	25.59	4271089
2016-11-16	25.62	25.66	25.14	25.19	4366799
2016-11-17	25.44	25.52	25.14	25.19	3536632
2016-11-18	25.28	25.52	25.10	25.24	3088638
2016-11-21	25.68	25.97	25.35	25.62	5125422
2016-11-22	25.68	25.80	25.40	25.66	5125176
2016-11-23	25.46	25.81	25.46	25.73	3176401
2016-11-25	25.69	25.81	25.55	25.76	1213002
2016-11-28	25.81	25.81	25.40	25.44	4372277
2016-11-29	25.12	25.36	24.83	25.33	6521761
2016-11-30	26.22	26.44	25.76	25.93	8073832
2016-12-01	26.32	26.36	25.46	25.46	5336904
2016-12-02	25.42	25.71	25.33	25.38	3665909
2016-12-05	25.56	25.78	25.42	25.55	2490310
2016-12-06	25.41	25.64	25.35	25.38	3841990
2016-12-07	25.34	25.63	25.21	25.47	4471864
2016-12-08	25.50	25.72	25.36	25.64	11343209
2016-12-09	25.64	25.75	25.50	25.62	4975175
2016-12-12	26.00	26.11	25.61	25.64	3929617
2016-12-13	25.77	26.20	25.72	26.17	6088156
2016-12-14	26.00	26.09	25.14	25.35	6863456
2016-12-15	25.21	25.96	25.17	25.91	8082961
2016-12-16	25.86	26.35	25.81	25.98	21015183
2016-12-19	25.98	26.42	25.83	26.10	5369801
2016-12-20	26.13	26.36	26.08	26.26	5157465
2016-12-21	26.22	26.98	26.22	26.93	5570714
2016-12-22	27.00	27.17	26.79	26.99	3727983
2016-12-23	26.90	27.20	26.80	26.96	2309755
2016-12-27	26.96	27.15	26.88	26.93	2323376
2016-12-28	26.90	27.08	26.83	26.85	2411330
2016-12-29	26.80	27.03	26.75	26.87	2070062
2016-12-30	26.80	27.15	26.76	27.04	3395852
2017-01-03	27.40	27.53	26.90	26.91	5667211
2017-01-04	27.00	27.18	26.70	27.05	5327579
2017-01-05	27.19	27.52	27.12	27.41	4031205
2017-01-06	27.54	27.88	27.43	27.65	4380565
2017-01-09	27.60	27.70	27.30	27.56	3871408
2017-01-10	27.69	27.69	26.84	26.84	5274386
2017-01-11	27.13	27.40	27.00	27.33	4993469
2017-01-12	27.59	27.59	27.15	27.30	4524365
2017-01-13	27.25	27.57	27.25	27.38	3656503
2017-01-17	27.62	27.78	27.52	27.69	5587997
2017-01-18	27.61	27.85	27.47	27.68	3957315
2017-01-19	27.76	27.83	27.55	27.67	3728828
2017-01-20	27.88	28.15	27.65	27.85	3413454
2017-01-23	27.88	28.03	27.63	27.84	4318509
2017-01-24	27.95	28.54	27.94	28.52	4526669
2017-01-25	28.80	29.56	28.60	29.44	9731228
2017-01-26	29.79	30.25	29.67	29.45	18368628
2017-01-27	29.40	29.45	28.80	29.09	5744643
2017-01-30	28.59	28.91	28.22	28.45	4351439
2017-01-31	28.45	28.52	28.07	28.33	4106180
2017-02-01	28.46	28.52	28.06	28.13	3820142
2017-02-02	28.13	28.28	27.82	28.16	4044057
2017-02-03	28.28	28.86	28.08	28.69	7343140
2017-02-06	28.58	28.82	28.40	28.76	4271691
2017-02-07	28.82	28.86	28.35	28.40	5541088
2017-02-08	28.27	28.69	28.03	28.43	2828343
2017-02-09	28.59	28.71	28.36	28.47	4520563
2017-02-10	28.60	28.79	28.41	28.69	3575506
2017-02-13	28.70	28.83	28.43	28.76	6703895
2017-02-14	28.72	28.96	28.54	28.90	7383308
2017-02-15	28.75	29.00	28.74	28.94	3756175
2017-02-16	29.00	29.09	28.81	28.87	3602797
2017-02-17	28.75	28.86	28.60	28.86	2381247
2017-02-21	28.98	29.00	28.65	28.77	3363089
2017-02-22	28.61	28.68	28.29	28.51	3301896
2017-02-23	28.67	28.71	28.19	28.37	3527188
2017-02-24	28.25	28.25	27.70	27.93	4047990
2017-02-27	27.86	27.95	27.72	27.78	2800461
2017-02-28	27.69	28.15	27.61	28.03	3139990
2017-03-01	28.25	28.50	28.15	28.30	4445175
2017-03-02	28.20	28.30	28.06	28.23	2439729
2017-03-03	28.18	28.25	28.08	28.14	2285390
2017-03-06	28.04	28.22	27.80	28.17	2728004
2017-03-07	28.10	28.29	27.96	28.15	2427834
2017-03-08	28.00	28.13	27.66	27.72	2483901
2017-03-09	27.47	27.61	26.89	27.60	5281610
2017-03-10	27.78	27.82	27.39	27.58	3492862
2017-03-13	27.53	27.73	27.50	27.53	4680471
2017-03-14	27.35	27.49	26.89	27.25	3712980
2017-03-15	27.38	27.61	27.23	27.41	6152533
2017-03-16	27.48	27.50	27.20	27.38	3367743
2017-03-17	27.38	27.44	27.09	27.19	3721464
2017-03-20	27.09	27.44	26.96	27.40	2867430
2017-03-21	27.43	27.47	26.98	27.21	3659263
2017-03-22	27.03	27.19	26.92	27.14	2749247
2017-03-23	27.10	27.37	27.02	27.06	5068588
2017-03-24	27.18	27.25	27.01	27.07	4025029
2017-03-27	26.90	27.00	26.83	26.93	2292043
2017-03-28	26.97	27.13	26.91	27.01	3111267
2017-03-29	27.12	27.38	26.97	27.22	2475149
2017-03-30	27.27	27.43	27.11	27.26	5240189
2017-03-31	27.18	27.82	27.15	27.61	4179803
2017-04-03	27.74	27.85	27.25	27.57	2494746
2017-04-04	27.64	27.75	27.48	27.68	1901939
2017-04-05	27.87	28.03	27.42	27.50	3799825
2017-04-06	27.50	27.92	27.50	27.83	3644428
2017-04-07	27.91	27.95	27.66	27.86	2744609
2017-04-10	27.91	28.10	27.85	28.02	2260365
2017-04-11	28.05	28.26	27.81	27.91	4597591
2017-04-12	28.16	28.19	27.78	27.88	3212609
2017-04-13	27.90	27.97	27.61	27.64	3250410
2017-04-17	27.65	27.78	27.60	27.75	2718616
2017-04-18	27.74	28.10	27.66	27.97	3831896
2017-04-19	27.95	28.00	27.55	27.68	3406289
2017-04-20	27.78	27.88	27.63	27.65	2675965
2017-04-21	27.71	27.75	27.44	27.68	3223476
2017-04-24	27.90	28.02	27.70	27.85	6332641
2017-04-25	27.89	27.99	27.78	27.54	10550402
2017-04-26	27.50	27.53	27.28	27.30	3185516
2017-04-27	27.25	27.32	26.92	27.13	4288192
2017-04-28	27.32	27.44	27.17	27.32	2849332
2017-05-01	27.39	27.47	27.06	27.45	3780026
2017-05-02	27.79	27.97	27.16	27.22	6620067
2017-05-03	27.18	27.28	27.02	27.06	3567241
2017-05-04	27.00	27.08	26.18	26.40	6676752
2017-05-05	26.51	27.00	26.37	26.92	6504591
2017-05-08	26.99	27.10	26.75	27.06	2993640
2017-05-09	27.08	27.21	26.67	26.78	8336319
2017-05-10	26.85	27.18	26.85	27.00	10289847
2017-05-11	27.14	27.14	26.86	26.89	5000213
2017-05-12	26.92	27.14	26.85	27.08	2467308
2017-05-15	27.31	27.40	27.02	27.11	4138294
2017-05-16	27.19	27.20	26.87	26.94	3118490
2017-05-17	26.78	26.93	26.32	26.36	3686556
2017-05-18	26.24	26.57	26.11	26.51	10992242
2017-05-19	26.80	27.27	26.62	27.11	3314507
2017-05-22	27.23	27.34	27.06	27.33	2710599
2017-05-23	27.36	27.64	27.31	27.50	2830665
2017-05-24	27.50	27.56	27.33	27.38	3614583
2017-05-25	27.36	27.60	26.86	27.06	6021736
2017-05-26	27.07	27.07	26.83	26.89	5015435
2017-05-30	26.75	26.89	26.60	26.80	4231871
2017-05-31	26.70	26.84	26.59	26.81	4315832
2017-06-01	26.90	27.02	26.65	26.71	2430108
2017-06-02	26.65	26.93	26.57	26.77	3202094
2017-06-05	26.77	27.00	26.71	26.78	5295684
2017-06-06	26.76	27.36	26.75	27.29	5989248
2017-06-07	27.29	27.62	26.94	27.00	7802324
2017-06-08	26.88	27.23	26.82	27.02	4436703
2017-06-09	27.02	27.26	26.94	27.07	2555671
2017-06-12	27.15	27.32	26.80	26.82	4010270
2017-06-13	26.90	26.97	26.60	26.69	4822290
2017-06-14	26.74	26.74	26.30	26.47	5448943
2017-06-15	26.44	26.77	26.36	26.70	5778507
2017-06-16	26.83	26.96	26.56	26.82	5646020
2017-06-19	26.85	26.96	26.47	26.60	3508366
2017-06-20	26.35	26.39	25.78	26.11	7608106
2017-06-21	26.04	26.21	25.84	26.01	4192084
2017-06-22	26.05	26.32	25.96	26.00	4652780
2017-06-23	26.03	26.35	26.03	26.30	3566804
2017-06-26	26.49	26.67	26.33	26.54	4880796
2017-06-27	26.54	26.94	26.41	26.46	4744389
2017-06-28	26.58	26.94	26.52	26.88	3170489
2017-06-29	26.90	27.21	26.76	26.84	4309370
2017-06-30	26.97	27.22	26.93	27.08	4804892
2017-07-03	27.26	27.42	27.18	27.27	2133713
2017-07-05	27.31	27.33	26.92	27.00	6147987
2017-07-06	27.05	27.12	26.68	26.90	4224849
2017-07-07	26.79	27.26	26.72	27.24	3360073
2017-07-10	27.24	27.28	27.00	27.17	3916895
2017-07-11	27.23	27.23	27.00	27.05	3794788
2017-07-12	27.20	27.43	27.17	27.31	2576440
2017-07-13	27.40	27.40	27.19	27.28	2893949
2017-07-14	27.34	27.74	27.30	27.71	3460590
2017-07-17	27.74	27.78	27.57	27.65	4191658
2017-07-18	27.74	27.77	27.58	27.65	3702948
2017-07-19	27.70	27.89	27.60	27.73	4806368
2017-07-20	27.90	27.93	27.55	27.68	2741212
2017-07-21	27.70	27.80	27.25	27.32	3662686
2017-07-24	27.32	27.52	27.22	27.41	2904887
2017-07-25	27.58	27.69	27.45	27.58	4016898
2017-07-26	27.77	27.77	27.54	27.18	3516922
2017-07-27	27.20	27.35	26.96	27.19	3878781
2017-07-28	27.12	27.39	27.08	27.10	3327460
2017-07-31	27.14	27.21	26.94	27.20	2365920
2017-08-01	27.32	27.49	27.08	27.19	3210019
2017-08-02	27.19	27.35	27.04	27.24	6854963
2017-08-03	27.22	27.22	26.68	26.84	3278139
2017-08-04	26.75	26.75	26.49	26.58	2940238
2017-08-07	26.70	26.70	26.46	26.61	3082360
2017-08-08	26.50	26.74	26.00	26.12	4596055
2017-08-09	26.12	26.38	26.08	26.26	3476659
2017-08-10	26.26	26.51	26.05	26.08	2814597
2017-08-11	26.02	26.22	25.90	25.90	4101658
2017-08-14	25.93	26.05	25.64	25.70	4264862
2017-08-15	25.66	25.71	24.84	25.11	7123780
2017-08-16	25.21	25.49	25.03	25.17	3168829
2017-08-17	25.19	25.29	24.97	24.98	2623499
2017-08-18	24.94	25.30	24.85	25.23	3418793
2017-08-21	25.13	25.23	24.87	24.98	2894670
2017-08-22	25.04	25.49	25.03	25.43	3022174
2017-08-23	25.40	26.21	25.29	26.02	5548172
2017-08-24	26.01	26.23	25.90	25.97	2180681
2017-08-25	26.04	26.12	25.83	25.86	2245372
2017-08-28	25.88	25.90	25.28	25.48	3190132
2017-08-29	25.41	25.55	25.11	25.50	2675146
2017-08-30	25.50	25.74	25.24	25.70	2973339
2017-08-31	25.77	26.13	25.64	26.07	3936895
2017-09-01	26.10	26.37	25.85	26.09	3664746
2017-09-05	26.14	26.31	25.77	25.81	3431028
2017-09-06	25.95	26.24	25.86	26.17	2544013
2017-09-07	26.27	26.38	26.10	26.28	3165714
2017-09-08	26.25	26.29	26.11	26.25	2916815
2017-09-11	26.30	26.50	26.21	26.26	2857402
2017-09-12	26.23	26.32	26.01	26.10	3532469
2017-09-13	26.10	26.23	26.06	26.15	3360946
2017-09-14	26.18	26.41	26.11	26.18	2769456
2017-09-15	26.20	26.25	26.06	26.11	2713638
2017-09-18	26.15	26.26	26.06	26.14	3380944
2017-09-19	26.18	26.21	25.99	26.04	2371746
2017-09-20	26.02	26.21	25.87	25.99	3388598
2017-09-21	25.88	25.91	25.58	25.88	7226337
2017-09-22	25.86	25.94	25.79	25.90	16211954
2017-09-25	25.95	26.54	25.90	26.38	7254318
2017-09-26	26.44	26.47	26.12	26.31	2936897
2017-09-27	26.31	26.38	26.05	26.29	2423971
2017-09-28	26.25	26.40	25.90	26.12	3862103
2017-09-29	25.49	26.29	25.36	26.07	33509644
2017-10-02	26.08	26.22	25.98	26.08	12470074
2017-10-03	26.14	26.16	25.98	26.00	11698864
2017-10-04	26.00	26.12	25.93	25.97	3329746
2017-10-05	26.00	26.32	25.96	26.29	4823763
2017-10-06	26.25	26.38	26.09	26.29	3835030
2017-10-09	26.33	26.48	26.31	26.40	529885
2017-10-10	26.49	26.55	26.40	26.50	4706035
2017-10-11	26.50	26.87	26.50	26.80	6945759
2017-10-12	26.65	26.81	26.55	26.66	4370598
2017-10-13	26.75	26.75	26.11	26.39	9013707
2017-10-16	26.41	26.59	26.31	26.33	4585124
2017-10-17	26.39	26.39	25.98	26.13	5188972
2017-10-18	26.10	26.15	25.38	25.48	7779875
2017-10-19	25.35	25.46	25.07	25.33	8871645
2017-10-20	25.39	25.39	25.15	25.25	6291396
2017-10-23	25.30	25.35	24.95	25.10	6235898
2017-10-24	25.18	25.28	24.97	25.16	4035235
2017-10-25	25.16	25.20	24.20	24.36	9323408
2017-10-26	24.35	24.67	23.84	24.58	6856767
2017-10-27	24.62	25.01	24.41	24.80	5653349
2017-10-30	24.93	25.04	24.68	24.80	7838217
2017-10-31	24.80	24.83	24.41	24.50	6424040
2017-11-01	24.65	25.13	24.57	25.02	5989096
2017-11-02	25.00	25.00	24.25	24.55	6638500
2017-11-03	24.55	25.05	24.54	25.00	6368088
2017-11-06	25.06	25.23	24.94	25.11	5378083
2017-11-07	25.23	25.23	24.99	25.02	4638972
2017-11-08	24.99	25.14	24.81	24.90	5269033
2017-11-09	24.80	25.07	24.70	24.90	4501622
2017-11-10	24.91	25.09	24.84	25.00	3633710
2017-11-13	25.00	25.00	24.32	24.36	4680274
2017-11-14	24.33	24.44	23.84	24.06	6466952
2017-11-15	23.93	24.22	23.59	24.02	6443196
2017-11-16	24.06	24.42	24.05	24.33	4799896
2017-11-17	24.38	24.50	24.24	24.28	5930464
2017-11-20	24.30	24.68	24.14	24.56	6388922
2017-11-21	24.63	24.66	24.25	24.36	5172172
2017-11-22	24.40	24.68	24.39	24.64	3673412
2017-11-24	24.85	24.88	23.88	23.96	7926810
2017-11-27	24.00	24.08	23.85	23.93	4059941
2017-11-28	23.95	24.47	23.90	24.26	6595063
2017-11-29	24.41	24.41	23.77	23.89	8443603
2017-11-30	23.98	24.80	23.85	24.63	7059720
2017-12-01	24.65	25.25	24.60	25.05	6202664
2017-12-04	25.16	25.23	24.87	24.99	6438917
2017-12-05	25.00	25.06	24.74	24.65	3405115
2017-12-06	24.68	24.80	24.21	24.33	4737404
2017-12-07	24.21	24.75	24.10	24.69	4859215
2017-12-08	24.79	25.10	24.76	24.94	6406396
2017-12-11	25.20	25.64	25.00	25.49	11908843
2017-12-12	25.50	26.20	25.43	25.73	7027723
2017-12-13	26.10	26.10	25.78	25.90	6864990
2017-12-14	25.83	26.39	25.81	26.07	4999328
2017-12-15	26.10	26.27	25.90	26.09	8971288
2017-12-18	26.28	26.70	26.25	26.41	18617542
2017-12-19	26.50	26.50	26.21	26.24	3680909
2017-12-20	26.30	26.34	25.76	26.00	5804190
2017-12-21	25.93	26.33	25.86	26.10	5361752
2017-12-22	26.18	26.49	26.06	26.40	4303036
2017-12-26	26.45	26.64	26.36	26.57	5325885
2017-12-27	26.57	26.57	26.31	26.38	6470860
2017-12-28	26.45	26.54	26.32	26.48	3842802
2017-12-29	26.48	26.56	26.33	26.51	3630888
2018-01-02	26.60	27.00	26.36	26.88	5495406
2018-01-03	26.90	27.79	26.89	27.63	7625345
2018-01-04	27.75	27.88	27.53	27.81	5645574
2018-01-05	27.81	27.93	27.50	27.73	5693017
2018-01-08	27.73	27.97	27.41	27.77	4230563
2018-01-09	27.84	28.08	27.56	28.03	3579975
2018-01-10	28.03	28.44	27.94	28.35	4901159
2018-01-11	28.42	28.65	28.35	28.61	5400117
2018-01-12	28.64	28.89	28.17	28.88	6110198
2018-01-16	28.95	29.14	28.45	28.58	9747595
2018-01-17	28.65	28.67	28.45	28.51	6796287
2018-01-18	28.51	28.54	28.30	28.30	2986184
2018-01-19	28.29	28.66	28.14	28.66	3408653
2018-01-22	28.65	29.42	28.58	29.40	4482883
2018-01-23	29.42	29.51	29.01	29.39	3845106
2018-01-24	29.41	29.42	28.97	29.18	3940118
2018-01-25	29.28	29.29	28.87	29.11	3567952
2018-01-26	29.24	29.50	29.03	29.37	8484618
2018-01-29	29.35	29.40	29.00	28.60	5958095
2018-01-30	28.27	28.55	27.77	28.30	8841122
2018-01-31	28.30	28.83	27.61	27.62	8907704
2018-02-01	27.72	28.25	27.70	28.08	13624849
2018-02-02	27.80	27.88	27.04	27.09	6842081
2018-02-05	26.83	27.09	26.00	26.25	8372205
2018-02-06	25.94	26.79	25.74	26.71	7834817
2018-02-07	26.86	27.20	26.37	26.66	5522974
2018-02-08	26.72	26.88	26.00	26.00	5505276
2018-02-09	26.24	26.36	25.33	25.98	8274776
2018-02-12	26.28	27.01	26.22	26.81	4837877
2018-02-13	26.67	27.32	26.46	27.18	3649221
2018-02-14	26.81	27.56	26.77	27.09	3838187
2018-02-15	27.36	27.36	26.71	26.79	4257170
2018-02-16	26.71	26.98	26.40	26.41	4822961
2018-02-20	26.35	26.75	26.17	26.25	3661036
2018-02-21	26.27	26.35	25.93	25.95	6215623
2018-02-22	26.10	26.31	25.69	25.72	3144237
2018-02-23	25.88	25.89	25.58	25.73	5149077
2018-02-26	25.81	25.87	25.55	25.81	5055660
2018-02-27	25.77	26.03	25.67	25.67	4353592
2018-02-28	25.74	25.83	25.30	25.42	8135822
2018-03-01	25.40	25.54	25.13	25.22	5497139
2018-03-02	25.05	25.16	24.65	25.11	4423851
2018-03-05	25.00	25.27	25.00	25.10	2947341
2018-03-06	25.12	25.29	24.93	24.98	5170446
2018-03-07	24.76	25.05	24.71	24.93	3919392
2018-03-08	25.14	25.23	24.93	25.18	4592789
2018-03-09	25.32	25.95	25.27	25.84	5019073
2018-03-12	25.84	26.35	25.82	26.33	4272041
2018-03-13	26.33	26.39	25.86	26.03	11501637
2018-03-14	26.05	26.07	25.46	25.63	3493570
2018-03-15	25.75	25.79	23.10	24.94	32745382
2018-03-16	25.24	25.77	24.96	25.40	13052743
2018-03-19	25.40	25.40	24.65	24.77	7202214
2018-03-20	24.84	25.04	24.51	24.84	5062650
2018-03-21	24.85	25.32	24.75	25.16	6283069
2018-03-22	25.01	25.08	24.55	24.59	4635755
2018-03-23	24.60	24.87	24.30	24.32	7333696
2018-03-26	24.67	24.67	24.25	24.51	7108172
2018-03-27	24.58	24.65	23.30	24.23	9815741
2018-03-28	24.01	24.45	23.85	24.06	5021949
2018-03-29	24.16	24.68	24.16	24.48	3570586
2018-04-02	24.51	24.97	24.02	24.49	23342907
2018-04-03	24.55	24.58	23.91	24.57	4426150
2018-04-04	24.26	24.41	23.78	24.30	4627449
2018-04-05	24.30	24.65	24.19	24.42	5063567
2018-04-06	24.28	24.54	23.91	24.22	4434452
2018-04-09	24.31	24.66	24.19	24.46	4615613
2018-04-10	24.75	25.46	24.58	25.19	7514302
2018-04-11	25.11	25.83	25.03	25.79	6883552
2018-04-12	25.78	25.99	25.64	25.78	5084522
2018-04-13	25.80	26.00	25.48	25.76	3967655
2018-04-16	25.84	26.96	25.76	26.83	7969856
2018-04-17	27.15	27.45	26.79	27.13	7842994
2018-04-18	27.23	27.42	26.83	26.84	3573234
2018-04-19	26.91	26.99	26.50	26.65	3427144
2018-04-20	26.72	26.77	26.46	26.59	2887186
2018-04-23	26.79	27.40	26.69	27.17	4847228
2018-04-24	27.22	27.26	26.33	26.50	6770373
2018-04-25	26.50	27.05	26.20	27.02	5197070
2018-04-26	27.16	27.25	26.64	26.55	8985571
2018-04-27	26.55	26.59	26.28	26.48	4004355
2018-04-30	27.01	27.30	26.70	26.84	5339201
2018-05-01	26.70	26.92	26.50	26.75	7828775
2018-05-02	26.75	26.88	26.30	26.51	4685824
2018-05-03	26.49	26.72	26.29	26.66	4546269
2018-05-04	26.53	26.72	26.31	26.71	5216136
2018-05-07	26.80	27.12	26.50	26.54	4208691
2018-05-08	26.65	26.83	26.19	26.75	4002058
2018-05-09	26.86	27.36	26.86	26.93	4545522
2018-05-10	26.96	27.39	26.78	27.39	12373190
2018-05-11	27.30	27.45	27.14	27.27	3044826
2018-05-14	27.42	27.74	27.40	27.64	6496425
2018-05-15	27.64	27.97	27.43	27.89	5337891
2018-05-16	27.89	28.88	27.81	28.21	5811542
2018-05-17	28.33	28.68	28.07	28.13	5798330
2018-05-18	28.20	28.21	27.82	28.02	3659435
2018-05-21	28.19	28.39	28.19	28.24	3424799
2018-05-22	28.24	28.68	28.04	28.33	5156736
2018-05-23	28.16	28.36	27.98	28.35	3907807
2018-05-24	28.23	28.27	27.94	27.98	3770212
2018-05-25	27.70	27.98	27.22	27.87	4196611
2018-05-29	27.70	28.29	27.60	28.18	4552555
2018-05-30	28.25	28.78	28.20	28.63	5319779
2018-05-31	28.50	28.99	28.44	28.90	4748937
2018-06-01	28.96	29.38	28.94	29.38	5554729
2018-06-04	29.38	29.43	29.05	29.38	5658223
2018-06-05	29.30	29.65	29.25	29.50	3630726
2018-06-06	29.48	29.57	28.90	29.09	4392087
2018-06-07	29.13	29.47	29.05	29.37	4515699
2018-06-08	29.32	29.35	28.97	29.22	4298870
2018-06-11	29.10	29.59	28.98	29.52	5089170
2018-06-12	29.50	29.64	29.22	29.37	4141838
2018-06-13	29.30	29.36	28.76	28.87	3418449
2018-06-14	28.90	29.02	28.65	28.81	2890943
2018-06-15	28.67	28.70	27.88	28.06	11855817
2018-06-18	28.06	28.41	28.00	28.27	3928027
2018-06-19	28.08	28.22	27.91	27.93	3413362
2018-06-20	28.04	28.22	27.95	28.10	2811358
2018-06-21	27.96	28.04	27.76	27.86	1770029
2018-06-22	28.37	28.46	27.83	27.86	3769531
2018-06-25	27.82	27.86	26.96	27.11	6268542
2018-06-26	27.30	27.81	27.11	27.66	4439660
2018-06-27	27.71	28.01	27.64	27.77	6312306
2018-06-28	27.76	27.87	27.45	27.56	2879313
2018-06-29	27.76	27.91	27.36	27.67	4264823
2018-07-02	27.50	27.73	27.20	27.38	3460906
2018-07-03	27.51	27.74	27.29	27.40	3118067
2018-07-05	27.46	27.66	27.39	27.41	2055848
2018-07-06	27.39	27.81	27.32	27.65	2440572
2018-07-09	27.77	28.20	27.65	27.92	2766927
2018-07-10	28.03	28.32	27.96	28.12	2733158
2018-07-11	28.12	28.28	27.72	27.90	2665467
2018-07-12	28.01	28.28	27.76	28.24	2448342
2018-07-13	28.23	28.57	28.13	28.40	2751835
2018-07-16	28.33	28.39	28.11	28.18	2645352
2018-07-17	28.15	28.31	28.06	28.22	2837729
2018-07-18	28.21	28.83	28.04	28.63	5503754
2018-07-19	29.00	29.42	28.82	29.06	6154874
2018-07-20	29.01	29.10	28.66	28.71	5349852
2018-07-23	28.88	29.01	28.75	29.00	3633520
2018-07-24	29.15	29.35	29.07	29.25	3279556
2018-07-25	29.27	29.76	29.13	29.70	5774974
2018-07-26	29.56	30.05	29.34	29.91	6211318
2018-07-27	29.84	29.98	29.29	29.38	4335746
2018-07-30	29.04	29.39	28.80	29.10	4175138
2018-07-31	29.10	29.14	28.75	29.00	4782504
2018-08-01	29.25	29.71	29.01	29.41	5651755
2018-08-02	29.31	29.73	28.91	29.20	5556729
2018-08-03	29.25	29.41	29.01	29.22	3935867
2018-08-06	29.28	29.36	29.07	29.23	2681980
2018-08-07	29.33	29.44	28.85	28.94	3786617
2018-08-08	28.91	29.35	28.85	29.26	3633518
2018-08-09	29.31	29.64	29.19	29.51	4285428
2018-08-10	29.36	29.78	29.31	29.60	8307129
2018-08-13	29.60	29.68	29.24	29.32	3064782
2018-08-14	29.33	29.47	29.11	29.30	2492859
2018-08-15	29.10	29.11	28.65	28.74	4024334
2018-08-16	28.84	28.84	28.45	28.60	3769942
2018-08-17	28.70	29.03	28.70	28.79	4927689
2018-08-20	28.86	29.37	28.82	29.36	4687871
2018-08-21	29.42	29.50	28.99	29.00	2429583
2018-08-22	29.00	29.47	29.00	29.36	2306220
2018-08-23	29.32	29.57	29.26	29.48	3557436
2018-08-24	29.44	29.79	29.44	29.57	4282542
2018-08-27	29.58	29.59	29.21	29.52	4033965
2018-08-28	29.42	29.56	28.98	29.06	4565943
2018-08-29	29.02	29.08	28.82	28.82	3482871
2018-08-30	28.95	29.18	28.54	28.68	2681762
2018-08-31	28.53	28.74	28.39	28.60	2002964
2018-09-04	28.60	29.10	28.42	28.98	4245338
2018-09-05	28.90	29.29	28.69	29.28	3334692
2018-09-06	29.26	29.31	28.74	28.96	3042555
2018-09-07	28.92	29.02	28.54	28.85	3782736
2018-09-10	28.87	28.99	28.75	28.82	3022769
2018-09-11	28.82	29.12	28.76	28.89	2525226
2018-09-12	28.95	29.06	28.85	28.91	3276391
2018-09-13	28.93	29.15	28.89	29.07	2587006
2018-09-14	29.19	29.35	28.80	29.23	4683054
2018-09-17	29.29	29.55	29.19	29.25	3351055
2018-09-18	29.25	29.56	29.25	29.36	2670001
2018-09-19	29.36	29.56	29.16	29.17	2789999
2018-09-20	29.27	29.31	28.94	29.01	2413021
2018-09-21	29.07	29.30	29.02	29.10	3611629
2018-09-24	29.24	29.44	29.06	29.09	3861554
2018-09-25	29.24	29.30	28.82	29.02	2411185
2018-09-26	29.00	29.02	28.56	28.72	3785792
2018-09-27	28.81	28.98	28.69	28.77	2136078
2018-09-28	28.71	29.07	28.61	28.73	2682871
2018-10-01	28.87	29.34	28.81	29.13	5500002
2018-10-02	29.16	29.19	28.85	29.09	2291891
2018-10-03	29.15	29.33	29.03	29.21	3082384
2018-10-04	29.18	29.43	29.13	29.13	3435722
2018-10-05	29.18	29.44	29.05	29.27	3228222
2018-10-08	29.24	29.38	28.87	29.21	5983323
2018-10-09	29.14	29.37	28.90	29.33	2269390
2018-10-10	29.31	29.35	28.52	28.58	8881477
2018-10-11	28.53	28.89	28.25	28.48	4741714
2018-10-12	28.94	29.11	28.28	28.50	6120002
2018-10-15	28.61	28.67	28.27	28.37	5141739
2018-10-16	28.53	28.89	28.39	28.62	3540045
2018-10-17	28.66	28.73	28.39	28.62	2429310
2018-10-18	28.47	28.80	28.38	28.52	3587694
2018-10-19	28.55	28.98	28.45	28.54	3339081
2018-10-22	28.58	28.71	28.05	28.25	4835532
2018-10-23	28.04	28.04	27.21	27.68	6643671
2018-10-24	27.55	27.64	26.65	26.70	12066180
2018-10-25	27.00	27.05	26.68	26.84	6494453
2018-10-26	26.78	26.80	26.20	26.37	4982207
2018-10-29	26.66	26.99	26.22	26.05	9674896
2018-10-30	26.05	26.56	25.85	26.50	4958993
2018-10-31	27.50	27.56	26.78	26.82	7794903
2018-11-01	26.90	27.24	26.56	27.01	11145157
2018-11-02	27.17	27.20	26.14	26.64	6619138
2018-11-05	26.82	27.32	26.61	27.05	4737026
2018-11-06	27.07	27.30	26.73	27.04	3349374
2018-11-07	27.18	27.42	26.99	27.13	5460897
2018-11-08	27.17	27.85	27.10	27.38	5877571
2018-11-09	27.20	27.28	26.94	27.27	5006258
2018-11-12	27.31	27.35	26.65	26.65	5281621
2018-11-13	26.80	26.93	26.11	26.13	9995703
2018-11-14	26.54	26.55	26.00	26.02	4894843
2018-11-15	26.12	26.65	25.88	26.65	4839126
2018-11-16	26.60	27.24	26.41	26.91	4580386
2018-11-19	27.09	27.23	26.79	26.88	2738760
2018-11-20	26.75	26.75	25.74	25.86	6467063
2018-11-21	26.00	26.72	26.00	26.43	5975499
2018-11-23	25.98	26.14	25.52	25.99	1852454
2018-11-26	26.39	26.45	26.16	26.27	2737740
2018-11-27	26.15	26.28	26.00	26.00	4298790
2018-11-28	26.14	26.14	25.58	26.08	9637634
2018-11-29	26.27	26.66	26.17	26.30	6592219
2018-11-30	26.59	26.63	26.03	26.25	6728279
2018-12-03	26.68	27.19	26.65	27.02	4198925
2018-12-04	26.99	27.00	26.19	26.21	6180990
2018-12-06	25.94	26.10	25.34	26.07	8193429
2018-12-07	26.65	26.75	26.07	26.20	6749224
2018-12-10	26.03	26.10	25.43	25.75	5045452
2018-12-11	25.92	26.20	25.75	25.98	4621849
2018-12-12	26.21	26.38	25.79	26.22	6151175
2018-12-13	26.20	26.51	26.11	26.29	7349766
2018-12-14	26.10	26.24	25.82	25.85	8675896
2018-12-17	25.75	26.00	24.88	25.05	7002172
2018-12-18	25.09	25.25	24.44	24.70	6156975
2018-12-19	24.72	25.65	24.70	25.02	10043041
2018-12-20	24.61	25.22	24.46	24.51	8469295
2018-12-21	24.51	24.91	24.34	24.35	9820216
2018-12-24	24.06	24.07	23.39	23.51	7128977
2018-12-26	23.70	24.70	23.33	24.70	10604772
2018-12-27	24.33	24.45	23.65	24.24	10870691
2018-12-28	24.40	24.52	23.80	23.88	10670464
2018-12-31	24.10	24.60	24.01	24.59	5425062
2019-01-02	24.53	25.00	24.23	24.99	4865765
2019-01-03	25.00	25.51	24.90	25.45	6890241
2019-01-04	25.87	26.67	25.80	26.51	10902488
2019-01-07	26.83	27.30	26.62	27.12	11079743
2019-01-08	27.49	27.75	27.29	27.52	8787117
2019-01-09	27.75	27.79	27.10	27.18	9251128
2019-01-10	27.00	27.39	26.94	27.09	5788841
2019-01-11	27.00	27.22	26.88	27.03	6107269
2019-01-14	26.70	27.54	26.66	27.20	5124292
2019-01-15	27.41	27.69	27.32	27.37	3506063
2019-01-16	27.50	27.73	27.42	27.48	2825492
2019-01-17	27.48	27.63	27.25	27.62	2662315
2019-01-18	27.75	27.77	27.40	27.52	4010956
2019-01-22	27.53	27.59	27.30	27.42	4395860
2019-01-23	27.50	27.63	27.13	27.21	7720245
2019-01-24	27.12	27.45	26.96	27.35	3884485
2019-01-25	27.44	27.91	27.28	27.72	5407187
2019-01-28	27.66	27.94	27.49	27.66	4821287
2019-01-29	27.75	28.08	27.68	27.50	4350631
2019-01-30	27.55	28.14	27.30	27.67	7239580
2019-01-31	28.02	28.14	27.21	27.67	7079703
2019-02-01	27.83	28.20	27.54	28.18	5493904
2019-02-04	28.10	28.58	27.94	28.58	6076685
2019-02-05	28.61	28.74	28.35	28.58	6608462
2019-02-06	28.40	28.54	28.01	28.10	4000582
2019-02-07	27.98	27.99	27.48	27.75	5072222
2019-02-08	27.74	27.77	27.16	27.55	4404547
2019-02-11	27.52	27.97	27.45	27.75	4214364
2019-02-12	28.09	28.11	27.67	27.82	3621374
2019-02-13	27.97	28.08	27.87	28.06	7441111
2019-02-14	28.13	28.33	27.97	28.20	3838837
2019-02-15	28.17	28.34	28.08	28.21	3559209
2019-02-19	28.11	28.66	28.09	28.54	4006931
2019-02-20	28.54	28.68	28.31	28.51	2876837
2019-02-21	28.46	28.46	27.96	28.08	3712509
2019-02-22	28.19	28.35	28.05	28.07	3471814
2019-02-25	28.08	28.45	28.03	28.33	5438613
2019-02-26	28.27	28.45	27.89	27.92	3959925
2019-02-27	27.92	28.09	27.79	28.02	3885223
2019-02-28	28.00	28.02	27.59	27.65	7240528
2019-03-01	27.74	27.93	27.57	27.78	4108316
2019-03-04	27.93	28.02	27.73	27.98	3885356
2019-03-05	28.06	28.13	27.89	27.91	3962764
2019-03-06	27.80	27.96	27.75	27.86	3347432
2019-03-07	27.89	28.29	27.86	28.22	4697459
2019-03-08	27.91	28.11	27.76	28.07	2889047
2019-03-11	28.10	28.28	28.03	28.25	3113762
2019-03-12	28.25	28.37	28.20	28.35	2107015
2019-03-13	28.39	28.46	28.29	28.46	2276558
2019-03-14	28.39	28.48	28.17	28.21	2025066
2019-03-15	28.21	28.36	28.00	28.13	3892241
2019-03-18	28.19	28.83	28.13	28.82	4244152
2019-03-19	29.00	29.13	28.84	28.93	3515725
2019-03-20	29.00	29.30	28.98	29.06	5205013
2019-03-21	29.06	29.41	29.06	29.30	5112549
2019-03-22	29.10	29.24	28.93	29.09	4473025
2019-03-25	29.07	29.14	28.73	29.11	3053047
2019-03-26	29.25	29.46	28.87	29.10	2888532
2019-03-27	29.04	29.10	28.60	28.68	2519323
2019-03-28	28.67	28.92	28.58	28.89	3559802
2019-03-29	29.01	29.15	28.81	29.10	2158072
2019-04-01	29.25	29.38	29.14	29.35	2798606
2019-04-02	29.35	29.52	29.30	29.47	3014554
2019-04-03	29.84	29.84	29.55	29.60	3706208
2019-04-04	29.62	29.69	29.37	29.48	3181262
2019-04-05	29.48	29.59	29.40	29.51	3299635
2019-04-08	29.50	29.64	29.39	29.47	2664228
2019-04-09	29.48	29.48	29.20	29.26	2891508
2019-04-10	29.36	29.39	28.92	29.09	2854393
2019-04-11	29.01	29.37	29.01	29.33	2267941
2019-04-12	29.30	29.58	29.29	29.50	3207909
2019-04-15	29.57	29.60	29.26	29.37	1957249
2019-04-16	29.40	29.49	29.10	29.23	2359611
2019-04-17	29.23	29.27	28.87	28.87	2355552
2019-04-18	28.90	28.98	28.71	28.86	2936485
2019-04-22	29.00	29.37	28.94	29.35	4767519
2019-04-23	29.35	29.40	29.12	29.34	3103903
2019-04-24	29.34	29.38	29.01	29.22	2536121
2019-04-25	29.25	29.31	29.05	29.18	2535646
2019-04-26	28.97	29.38	28.91	28.92	3018767
2019-04-29	28.92	28.94	28.64	28.83	3338136
2019-04-30	29.02	29.02	28.57	28.63	2547270
2019-05-01	29.10	29.32	28.90	29.10	5587862
2019-05-02	28.86	29.00	28.55	28.61	3104831
2019-05-03	28.73	28.86	28.66	28.75	1999743
2019-05-06	28.54	28.87	28.47	28.55	2245134
2019-05-07	28.50	28.70	28.36	28.54	3025467
2019-05-08	28.50	28.70	28.44	28.48	5123712
2019-05-09	28.62	28.62	28.04	28.30	2282922
2019-05-10	28.16	28.78	28.14	28.73	4686376
2019-05-13	28.75	28.75	28.08	28.47	4327155
2019-05-14	28.65	28.90	28.45	28.58	3789985
2019-05-15	28.58	28.87	28.47	28.69	4566154
2019-05-16	28.80	29.05	28.76	28.91	3221922
2019-05-17	28.92	29.03	28.86	28.92	5098214
2019-05-20	28.86	28.92	28.54	28.59	2510318
2019-05-21	28.62	28.95	28.60	28.83	3722462
2019-05-22	28.70	28.81	28.60	28.63	2259951
2019-05-23	28.37	28.37	27.93	28.21	4764623
2019-05-24	28.51	28.53	28.21	28.34	2773745
2019-05-28	28.50	28.55	28.02	28.10	5763169
2019-05-29	27.81	28.01	27.69	27.90	4781798
2019-05-30	28.11	28.18	27.80	27.85	4036421
2019-05-31	27.71	28.11	27.60	27.89	7190720
2019-06-03	27.97	28.22	27.90	27.95	3091903
2019-06-04	28.06	28.30	28.01	28.26	2512600
2019-06-05	28.30	28.34	28.00	28.10	2467946
2019-06-06	28.23	28.37	28.13	28.22	3125786
2019-06-07	28.32	28.55	28.18	28.18	4176654
2019-06-10	28.30	28.59	28.18	28.51	2512190
2019-06-11	28.64	29.13	28.56	29.02	4790480
2019-06-12	28.95	29.07	28.61	28.96	3269262
2019-06-13	29.19	29.39	29.05	29.22	5786285
2019-06-14	29.21	29.21	28.63	29.07	3568737
2019-06-17	29.00	29.00	28.52	28.68	2903630
2019-06-18	28.76	28.86	28.54	28.66	2824211
2019-06-19	28.70	28.95	28.54	28.84	2500110
2019-06-20	29.04	29.20	28.80	28.90	3629256
2019-06-21	28.86	29.27	28.85	29.13	4225684
2019-06-24	29.25	29.33	29.11	29.30	3800809
2019-06-25	29.23	29.31	28.62	28.69	5557088
2019-06-26	28.90	29.18	28.82	28.93	3374133
2019-06-27	28.91	29.04	28.56	28.62	2494913
2019-06-28	28.67	28.87	28.55	28.87	3147899
2019-07-01	29.09	29.32	28.78	28.87	4320710
2019-07-02	28.75	29.08	28.65	29.02	2429507
2019-07-03	29.12	29.46	29.03	29.38	2364206
2019-07-05	29.41	29.49	29.24	29.38	1343002
2019-07-08	29.33	29.53	29.27	29.37	3183157
2019-07-09	29.40	29.64	29.23	29.62	2507702
2019-07-10	29.70	30.31	29.70	30.29	5880197
2019-07-11	30.52	30.78	30.43	30.52	5470552
2019-07-12	30.65	30.82	30.51	30.57	3093271
2019-07-15	30.64	30.70	30.28	30.31	3505298
2019-07-16	30.27	30.44	30.16	30.32	1981751
2019-07-17	30.39	30.58	30.14	30.14	2836558
2019-07-18	30.12	30.19	29.72	29.93	4658291
2019-07-19	30.15	30.36	29.87	30.20	2390716
2019-07-22	30.30	30.75	30.21	30.68	3522292
2019-07-23	30.75	30.87	30.47	30.49	2545587
2019-07-24	30.49	30.51	30.22	30.48	1987694
2019-07-25	30.41	30.46	30.06	30.21	2761112
2019-07-26	30.26	30.40	30.14	30.21	3875971
2019-07-29	30.35	30.39	29.69	29.26	7331980
2019-07-30	29.23	29.43	29.11	29.39	5521685
2019-07-31	29.40	30.49	29.40	30.11	6669606
2019-08-01	30.03	30.19	29.75	29.89	4415514
2019-08-02	30.00	30.07	29.32	29.78	3393295
2019-08-05	29.33	29.34	28.71	29.01	6394667
2019-08-06	29.26	29.34	28.73	28.97	2863479
2019-08-07	28.55	28.65	28.08	28.38	5343256
2019-08-08	28.50	28.70	28.37	28.50	3755755
2019-08-09	28.54	28.65	28.27	28.42	2927875
2019-08-12	28.39	28.42	28.10	28.10	3028708
2019-08-13	28.19	28.57	27.92	28.40	3738428
2019-08-14	28.01	28.16	27.81	27.92	3987631
2019-08-15	27.98	27.98	27.67	27.86	2029337
2019-08-16	27.91	28.59	27.91	28.42	3645129
2019-08-19	28.73	29.07	28.64	28.95	4919711
2019-08-20	29.00	29.29	28.85	29.16	3374546
2019-08-21	29.20	29.36	29.09	29.29	3498367
2019-08-22	29.40	29.43	28.79	28.96	2654964
2019-08-23	28.69	28.71	28.08	28.16	4119312
2019-08-26	28.36	28.43	27.98	28.12	2774445
2019-08-27	28.25	28.33	27.91	27.98	2410290
2019-08-28	28.00	28.27	27.91	28.22	2639488
2019-08-29	28.29	28.57	28.29	28.45	3126836
2019-08-30	28.50	28.56	28.23	28.51	2692876
2019-09-03	28.40	28.43	28.13	28.32	2349434
2019-09-04	28.48	28.55	28.33	28.46	2945496
2019-09-05	28.69	29.04	28.54	28.55	2949488
2019-09-06	28.55	28.74	28.34	28.36	2689149
2019-09-09	28.49	28.82	28.38	28.80	2878563
2019-09-10	28.78	28.89	28.61	28.71	2870060
2019-09-11	28.89	28.99	28.73	28.91	3525046
2019-09-12	28.80	28.91	28.49	28.68	4427476
2019-09-13	28.69	28.88	28.39	28.53	5359258
2019-09-16	29.06	29.56	28.74	28.88	7534992
2019-09-17	28.80	29.04	28.56	28.99	2932082
2019-09-18	28.83	29.19	28.75	29.08	2963188
2019-09-19	29.02	29.15	28.68	28.80	5519620
2019-09-20	28.85	29.27	28.82	29.14	8377401
2019-09-23	29.14	29.38	29.09	29.26	3570310
2019-09-24	29.25	29.32	28.77	28.89	5499775
2019-09-25	28.70	28.79	28.44	28.69	8174980
2019-09-26	28.68	28.71	28.14	28.47	7506857
2019-09-27	28.42	28.76	28.37	28.64	2632900
2019-09-30	28.75	28.80	28.43	28.58	6580357
2019-10-01	28.64	28.76	28.42	28.52	2857545
2019-10-02	28.42	28.47	28.00	28.09	3803369
2019-10-03	28.00	28.18	27.71	28.08	3103638
2019-10-04	28.10	28.24	27.80	27.96	3197879
2019-10-07	27.96	28.10	27.75	27.94	2980937
2019-10-08	27.73	27.80	27.55	27.61	3020599
2019-10-09	27.71	27.79	27.30	27.32	4544732
2019-10-10	27.32	27.61	27.22	27.55	4745734
2019-10-11	27.75	27.82	27.58	27.58	2937803
2019-10-14	27.35	27.73	27.20	27.58	2659661
2019-10-15	27.58	27.86	27.54	27.68	4296914
2019-10-16	27.75	27.95	27.45	27.50	3055274
2019-10-17	27.56	27.60	27.22	27.37	3828186
2019-10-18	27.29	27.75	27.29	27.60	3276909
2019-10-21	27.55	27.66	27.37	27.57	3398932
2019-10-22	27.66	27.76	27.50	27.50	3104318
2019-10-23	27.50	27.56	27.35	27.45	2991259
2019-10-24	27.48	27.54	27.28	27.45	2888748
2019-10-25	27.37	27.70	27.33	27.54	4795910
2019-10-28	27.54	27.77	26.81	26.89	7479915
2019-10-29	27.00	27.10	26.78	26.39	6129552
2019-10-30	26.53	26.59	26.01	26.37	5059399
2019-10-31	26.30	26.33	25.91	26.03	7327693
2019-11-01	26.10	26.47	26.08	26.25	3834445
2019-11-04	26.40	26.78	26.27	26.65	5317741
2019-11-05	26.71	26.81	26.36	26.65	5144531
2019-11-06	26.62	26.75	26.13	26.32	4921701
2019-11-07	26.50	26.59	26.20	26.43	7276404
2019-11-08	26.40	26.45	26.20	26.33	4193498
2019-11-11	26.28	26.28	26.01	26.05	4455137
2019-11-12	26.02	26.55	25.85	26.15	5728903
2019-11-13	26.09	26.54	26.03	26.51	6577853
2019-11-14	26.60	26.70	26.02	26.15	4451490
2019-11-15	26.20	26.34	25.93	26.30	5350712
2019-11-18	26.20	26.24	25.74	25.78	6050614
2019-11-19	25.88	25.88	25.04	25.15	9076819
2019-11-20	25.24	26.00	25.21	25.90	7117763
2019-11-21	25.90	26.34	25.88	26.27	5101715
2019-11-22	26.35	26.66	26.30	26.62	6996919
2019-11-25	26.42	26.71	26.33	26.58	4561402
2019-11-26	26.56	26.68	26.40	26.43	3323973
2019-11-27	26.43	26.76	25.96	26.76	5235514
2019-11-29	26.65	26.69	26.28	26.32	1652436
2019-12-02	26.32	26.38	25.85	25.96	6258101
2019-12-03	25.81	25.98	25.53	25.68	6731340
2019-12-04	25.78	26.23	25.68	26.13	5247289
2019-12-05	26.13	26.30	26.04	26.07	3940832
2019-12-06	26.15	26.34	26.13	26.25	3979635
2019-12-09	26.20	26.74	26.11	26.72	5283423
2019-12-10	26.83	27.34	26.77	27.17	6923310
2019-12-11	28.00	28.06	27.31	27.67	9345642
2019-12-12	27.51	28.36	27.51	28.16	9098648
2019-12-13	28.21	28.22	27.39	27.52	10709926
2019-12-16	27.62	27.88	27.52	27.70	4875112
2019-12-17	27.86	28.31	27.83	27.85	5925449
2019-12-18	28.01	28.38	27.97	28.12	4812732
2019-12-19	28.10	28.31	27.69	28.31	8444731
2019-12-20	28.30	28.36	28.00	28.13	9359001
2019-12-23	28.13	28.59	28.03	28.50	4583707
2019-12-24	28.50	28.53	28.20	28.34	1612675
2019-12-26	28.43	28.75	28.33	28.51	4428869
2019-12-27	28.58	28.58	28.07	28.18	3632335
2019-12-30	28.21	28.45	27.84	27.88	4497169
2019-12-31	27.74	28.19	27.61	28.16	4125561
2020-01-02	28.20	28.37	27.96	28.13	4088983
2020-01-03	28.25	28.45	27.96	28.40	3772639
2020-01-06	28.70	28.85	28.48	28.70	5603954
2020-01-07	28.70	28.76	28.35	28.72	4182986
2020-01-08	28.72	28.88	28.26	28.64	5324626
2020-01-09	28.64	28.76	28.46	28.56	6226319
2020-01-10	28.45	28.50	28.29	28.50	4027341
2020-01-13	28.60	28.99	28.41	28.93	5596312
2020-01-14	28.96	29.20	28.87	28.99	2892272
2020-01-15	29.01	29.22	28.92	28.92	3666381
2020-01-16	29.03	29.09	28.84	29.02	4222068
2020-01-17	29.08	29.08	28.74	28.81	6773326
2020-01-21	28.69	28.73	28.01	28.11	7629900
2020-01-22	28.21	28.24	27.64	27.71	6094280
2020-01-23	27.61	28.01	27.30	27.80	4672637
2020-01-24	27.82	27.88	27.19	27.35	6257092
2020-01-27	26.99	27.09	26.78	26.94	10224358
2020-01-28	27.10	27.33	26.87	27.24	4668651
2020-01-29	27.39	27.49	27.09	26.84	6761676
2020-01-30	26.48	26.95	26.07	26.53	9231351
2020-01-31	26.47	26.59	25.76	25.77	8007334
2020-02-03	25.85	25.93	25.32	25.39	10224097
2020-02-04	25.77	26.35	25.75	26.11	7514117
2020-02-05	26.40	26.73	26.15	26.33	5521875
2020-02-06	26.39	26.43	25.72	25.76	5275098
2020-02-07	25.60	25.71	25.41	25.56	4272447
2020-02-10	25.56	25.72	25.40	25.49	5313312
2020-02-11	25.62	25.83	25.60	25.71	4965970
2020-02-12	26.13	26.60	25.90	26.50	5098064
2020-02-13	26.39	26.76	26.03	26.09	8486378
2020-02-14	26.20	26.29	25.92	26.27	4439256
2020-02-18	26.19	26.19	25.75	25.97	7053294
2020-02-19	26.09	26.25	25.89	26.09	3430651
2020-02-20	26.04	26.33	25.92	26.22	4613631
2020-02-21	26.05	26.18	25.70	25.95	4446599
2020-02-24	25.29	25.32	24.77	24.98	9113077
2020-02-25	25.11	25.20	23.99	23.99	11836433
2020-02-26	24.11	24.62	23.72	23.85	9526683
2020-02-27	23.18	23.58	22.46	22.89	15105847
2020-02-28	22.29	23.36	21.95	23.34	18670375
2020-03-02	23.70	24.45	23.04	24.33	12206359
2020-03-03	24.55	25.10	23.74	24.02	9305102
2020-03-04	24.45	24.54	23.83	24.07	7841525
2020-03-05	23.69	23.84	23.20	23.67	6324940
2020-03-06	23.00	23.05	22.17	22.42	14831383
2020-03-09	18.00	20.08	13.88	18.25	34583851
2020-03-10	19.89	19.97	16.33	18.60	29068432
2020-03-11	18.00	18.50	16.52	17.21	19125655
2020-03-12	15.13	15.46	13.26	14.26	36622158
2020-03-13	16.01	16.16	14.44	15.52	21839639
2020-03-16	13.94	14.75	13.00	13.63	19689092
2020-03-17	13.90	13.92	12.78	13.00	22422926
2020-03-18	11.95	13.20	10.27	12.27	29204641
2020-03-19	12.15	14.95	11.71	14.52	22883982
2020-03-20	15.28	15.50	12.00	14.56	27739554
2020-03-23	13.89	13.89	12.53	13.29	16044226
2020-03-24	14.05	14.25	13.20	13.90	13082795
2020-03-25	14.00	14.93	13.11	14.11	15408297
2020-03-26	14.05	15.90	13.85	15.06	13748024
2020-03-27	14.42	14.79	13.78	13.95	13168462
2020-03-30	13.76	14.19	12.80	13.55	12945310
2020-03-31	13.90	14.30	13.42	14.30	18666059
2020-04-01	13.69	14.28	13.29	13.79	10159013
2020-04-02	14.01	15.37	13.90	14.41	13226349
2020-04-03	14.92	15.10	13.92	14.43	9093860
2020-04-06	14.98	15.73	14.77	14.90	14031153
2020-04-07	15.80	16.19	15.02	15.21	13154011
2020-04-08	15.78	16.06	15.27	15.98	9981534
2020-04-09	16.54	17.57	16.03	16.38	13209706
2020-04-13	17.01	17.06	16.31	16.73	11956333
2020-04-14	17.05	17.37	16.30	16.50	9285976
2020-04-15	16.00	16.08	15.24	15.76	12313624
2020-04-16	15.45	15.71	15.13	15.21	8113745
2020-04-17	15.60	16.44	15.32	16.34	10780431
2020-04-20	15.38	16.53	15.24	15.65	11831792
2020-04-21	15.50	16.05	15.20	15.63	10507941
2020-04-22	16.07	16.37	15.55	16.28	7693630
2020-04-23	16.78	17.30	16.49	17.19	9751825
2020-04-24	17.55	17.80	16.72	16.81	11081867
2020-04-27	16.83	16.96	16.41	16.74	13904175
2020-04-28	17.17	17.39	16.61	16.80	12934178
2020-04-29	17.55	18.79	17.26	18.36	15292766
2020-04-30	18.48	18.52	17.50	17.56	11164360
2020-05-01	17.21	17.48	16.78	17.13	9477883
2020-05-04	16.85	17.08	16.41	17.05	9641609
2020-05-05	17.60	18.07	17.13	17.15	10454714
2020-05-06	17.30	17.38	16.50	16.84	6873183
2020-05-07	17.20	17.64	17.05	17.24	6750068
2020-05-08	17.45	17.98	17.23	17.80	13431716
2020-05-11	17.66	17.88	17.65	17.76	6291487
2020-05-12	17.76	18.28	17.46	17.51	9200165
2020-05-13	17.52	17.55	16.71	17.01	9664290
2020-05-14	16.60	17.39	16.33	17.15	7550751
2020-05-15	17.10	17.38	16.93	17.17	11617785
2020-05-18	17.76	18.49	17.76	18.17	8023164
2020-05-19	18.20	18.63	18.07	18.48	7233278
2020-05-20	18.74	19.48	18.70	19.32	10029926
2020-05-21	19.38	19.41	18.56	18.79	11297289
2020-05-22	18.50	18.70	18.21	18.68	4915577
2020-05-26	19.30	19.51	19.11	19.36	6165359
2020-05-27	19.75	19.75	18.94	19.40	5751959
2020-05-28	19.37	19.75	19.14	19.37	7004926
2020-05-29	19.23	19.28	18.66	19.10	7390597
2020-06-01	19.13	19.54	18.96	19.27	4967505
2020-06-02	19.45	19.69	19.35	19.68	5490418
2020-06-03	19.96	20.46	19.96	20.10	6913170
2020-06-04	20.05	20.49	19.95	20.40	5401492
2020-06-05	21.05	21.30	20.73	20.95	9973987
2020-06-08	21.91	22.33	21.38	22.31	10638259
2020-06-09	21.56	21.93	20.88	21.78	9484299
2020-06-10	21.66	21.69	20.80	21.24	15056334
2020-06-11	19.62	19.82	18.91	19.23	13681462
2020-06-12	19.98	20.00	18.71	19.01	7351678
2020-06-15	18.51	19.79	18.28	19.54	9493498
2020-06-16	20.23	20.25	19.27	19.79	7799772
2020-06-17	19.81	19.86	19.40	19.45	4101762
2020-06-18	19.15	19.48	19.01	19.19	5912747
2020-06-19	19.66	19.73	19.04	19.10	6899233
2020-06-22	19.10	19.55	18.91	19.39	6875358
2020-06-23	19.68	19.76	19.02	19.02	5435803
2020-06-24	18.69	18.74	17.74	18.14	11684863
2020-06-25	17.89	18.47	17.65	18.12	6193741
2020-06-26	18.00	18.01	17.28	17.63	8850244
2020-06-29	17.65	17.79	17.35	17.53	7461949
2020-06-30	17.50	18.19	17.38	18.17	6136702
2020-07-01	18.17	18.40	17.85	17.91	4449481
2020-07-02	18.14	18.21	17.84	17.85	4866809
2020-07-06	18.40	18.70	17.55	17.62	8480942
2020-07-07	17.44	17.98	17.31	17.62	5930642
2020-07-08	17.76	17.98	17.37	17.54	6751772
2020-07-09	17.68	17.68	17.03	17.25	9375780
2020-07-10	17.04	17.38	16.57	17.25	7982113
2020-07-13	17.30	17.46	16.70	17.13	17675242
2020-07-14	17.01	17.36	16.95	17.09	12559648
2020-07-15	17.38	17.96	17.25	17.81	6855452
2020-07-16	17.97	18.29	17.61	18.04	7600741
2020-07-17	18.00	18.53	17.86	18.17	5910554
2020-07-20	18.33	18.42	17.83	17.83	5233297
2020-07-21	18.03	18.69	18.01	18.63	6607196
2020-07-22	18.59	18.60	18.20	18.44	4389232
2020-07-23	18.40	18.43	18.01	18.25	6498880
2020-07-24	18.13	18.31	17.96	18.14	4874106
2020-07-27	18.26	18.26	17.94	18.11	6922896
2020-07-28	18.11	18.31	17.98	18.29	5747956
2020-07-29	18.43	18.63	17.99	18.04	11374385
2020-07-30	17.85	17.87	17.46	17.62	8710819
2020-07-31	17.49	17.73	17.17	17.60	6906216
2020-08-03	17.52	17.65	17.28	17.57	5892504
2020-08-04	17.53	17.78	17.46	17.78	5893737
2020-08-05	17.95	18.03	17.53	17.59	6547929
2020-08-06	17.60	18.10	17.54	18.09	8691329
2020-08-07	18.00	18.05	17.86	17.90	5414451
2020-08-10	18.00	18.43	17.96	18.31	6863656
2020-08-11	18.69	18.77	18.15	18.19	7558223
2020-08-12	18.73	18.91	18.33	18.80	12522533
2020-08-13	18.85	18.92	18.61	18.81	10678642
2020-08-14	18.79	19.14	18.75	18.85	5165085
2020-08-17	18.90	18.99	18.69	18.89	6617045
2020-08-18	18.85	18.92	18.39	18.43	3920862
2020-08-19	18.39	18.61	18.23	18.26	4556463
2020-08-20	18.07	18.30	17.91	18.16	4915162
2020-08-21	18.10	18.13	17.78	18.12	6644162
2020-08-24	18.16	18.26	17.93	18.08	8269953
2020-08-25	18.11	18.24	17.75	17.85	6103851
2020-08-26	17.80	17.85	17.33	17.45	10692828
2020-08-27	17.44	17.69	17.20	17.34	8593538
2020-08-28	17.49	17.74	17.25	17.69	6348326
2020-08-31	17.80	17.81	17.50	17.56	6417403
2020-09-01	17.51	17.62	17.09	17.58	7006180
2020-09-02	17.55	17.78	17.39	17.55	5354878
2020-09-03	17.41	17.65	17.30	17.42	5241390
2020-09-04	17.53	17.71	17.03	17.26	6487451
2020-09-08	17.20	17.21	16.86	17.04	7703090
2020-09-09	17.21	17.65	17.17	17.40	8775566
2020-09-10	17.39	17.63	17.10	17.12	7657110
2020-09-11	17.20	17.27	17.00	17.06	7858721
2020-09-14	17.10	17.35	17.03	17.13	6368194
2020-09-15	17.16	17.16	16.78	16.78	9116575
2020-09-16	16.91	17.21	16.79	17.02	8101478
2020-09-17	16.90	16.93	16.57	16.64	10590247
2020-09-18	16.66	16.69	16.28	16.61	13260901
2020-09-21	16.30	16.41	16.11	16.31	10738764
2020-09-22	16.31	16.50	15.88	16.00	10112824
2020-09-23	16.11	16.14	15.33	15.33	11856620
2020-09-24	15.34	15.57	14.90	15.37	9826778
2020-09-25	15.37	15.55	15.20	15.51	7491679
2020-09-28	15.89	16.21	15.72	16.02	7339967
2020-09-29	16.00	16.03	15.76	15.93	6414042
2020-09-30	15.93	16.23	15.69	15.79	8913524
2020-10-01	15.76	15.95	15.65	15.67	7321229
2020-10-02	15.50	16.09	15.35	16.04	8020127
2020-10-05	16.15	16.46	16.02	16.45	6211133
2020-10-06	16.52	16.80	16.20	16.39	8629896
2020-10-07	16.40	16.59	16.35	16.40	6760519
2020-10-08	16.46	17.25	16.45	17.14	7105345
2020-10-09	17.29	17.35	16.86	17.01	6270898
2020-10-12	17.20	17.41	16.96	17.33	8554643
2020-10-13	17.19	17.38	17.02	17.04	6308980
2020-10-14	17.09	17.43	17.05	17.11	5265845
2020-10-15	16.92	17.54	16.72	17.49	7592213
2020-10-16	17.50	17.53	17.14	17.21	6453287
2020-10-19	17.26	17.47	17.02	17.12	7842786
2020-10-20	17.29	17.35	17.08	17.17	6341219
2020-10-21	17.21	17.28	16.98	17.09	10616587
2020-10-22	17.03	17.64	17.00	17.60	6995757
2020-10-23	17.67	17.83	17.43	17.63	5499111
2020-10-26	17.50	17.55	17.01	17.31	8533145
2020-10-27	17.25	17.46	17.10	17.26	7675271
2020-10-28	17.00	17.29	16.65	16.51	12548148
2020-10-29	16.41	16.99	16.01	16.83	16181958
2020-10-30	16.56	16.75	16.42	16.57	6976528
2020-11-02	16.64	16.82	16.37	16.40	7912370
2020-11-03	16.59	16.76	16.49	16.57	8736462
2020-11-04	16.67	17.08	16.38	16.63	6938115
2020-11-05	16.81	17.26	16.73	17.09	8258471
2020-11-06	17.10	17.13	16.64	16.64	5441545
2020-11-09	17.66	17.97	16.92	17.68	16169687
2020-11-10	17.79	18.15	17.57	18.07	8781461
2020-11-11	18.25	18.25	17.97	18.18	8287832
2020-11-12	18.20	18.26	17.87	18.08	8666721
2020-11-13	18.21	18.57	18.07	18.51	8822418
2020-11-16	19.00	19.36	18.83	18.95	9983949
2020-11-17	18.85	19.19	18.66	19.12	7402613
2020-11-18	19.14	19.78	18.88	18.88	11247234
2020-11-19	18.88	19.41	18.77	19.39	6085283
2020-11-20	19.26	19.44	18.96	18.99	6057979
2020-11-23	19.19	19.81	19.06	19.76	9223563
2020-11-24	20.03	20.62	19.99	20.30	11410067
2020-11-25	20.38	20.51	20.06	20.36	10644661
2020-11-27	20.32	20.44	19.88	19.93	4597917
2020-11-30	19.76	19.95	19.34	19.40	8988907
2020-12-01	19.66	19.85	19.40	19.56	5210137
2020-12-02	19.50	20.16	19.46	20.10	6698126
2020-12-03	20.11	20.45	19.88	20.12	7892118
2020-12-04	20.30	20.95	20.30	20.76	9262733
2020-12-07	20.59	20.99	20.42	20.67	7529042
2020-12-08	20.50	21.13	20.50	20.95	6822180
2020-12-09	21.07	21.21	20.46	20.67	7884577
2020-12-10	20.77	21.50	20.67	21.37	12039042
2020-12-11	21.37	21.74	21.33	21.61	6525368
2020-12-14	21.88	21.92	21.06	21.16	7423752
2020-12-15	21.14	21.73	21.08	21.54	7301317
2020-12-16	21.50	21.50	21.00	21.01	8715764
2020-12-17	21.16	21.19	20.70	20.79	11688466
2020-12-18	20.65	20.76	20.34	20.56	8717584
2020-12-21	20.00	20.39	19.80	20.22	11698805
2020-12-22	20.03	20.49	19.98	20.18	4931022
2020-12-23	20.15	20.41	20.12	20.17	9636927
2020-12-24	20.11	20.16	19.67	19.86	4401053
2020-12-28	19.90	20.03	19.60	19.74	6781987
2020-12-29	19.75	19.85	19.51	19.67	6837130
2020-12-30	19.64	19.80	19.50	19.55	7488447
2020-12-31	19.50	19.71	19.38	19.59	6912681
2021-01-04	20.01	20.02	19.28	19.29	12592130
2021-01-05	19.40	20.39	19.31	19.98	8956430
2021-01-06	20.34	21.08	19.93	20.98	12966333
2021-01-07	21.14	21.46	20.92	21.31	10111740
2021-01-08	21.53	21.54	21.17	21.39	7259921
2021-01-11	21.28	21.84	21.15	21.77	7825631
2021-01-12	22.10	22.75	21.95	22.41	10761103
2021-01-13	22.64	22.83	22.45	22.74	8124279
2021-01-14	22.89	23.15	22.70	23.13	10080028
2021-01-15	22.99	23.10	22.51	22.94	7263561
2021-01-19	23.15	23.44	22.99	23.29	8593513
2021-01-20	23.57	23.58	23.00	23.06	7231161
2021-01-21	23.10	23.24	22.24	22.42	9310476
2021-01-22	22.06	22.22	21.32	21.56	13703326
2021-01-25	21.57	21.57	20.95	21.12	18832493
2021-01-26	21.31	21.54	21.14	21.26	10158273
2021-01-27	21.24	21.26	20.65	20.28	10039126
2021-01-28	20.47	20.52	20.03	20.52	8458711
2021-01-29	20.44	20.70	20.10	20.23	7579035
2021-02-01	20.26	20.90	20.25	20.80	8574267
2021-02-02	20.96	21.21	20.81	21.10	7354780
2021-02-03	21.00	21.10	20.53	20.65	10821411
2021-02-04	20.70	20.99	20.64	20.79	6308709
2021-02-05	21.06	21.32	20.85	21.04	4858830
2021-02-08	21.15	21.38	21.09	21.38	6403076
2021-02-09	21.41	21.42	21.18	21.22	3957100
2021-02-10	21.32	21.43	20.94	21.43	5395608
2021-02-11	21.59	21.68	21.24	21.44	6847470
2021-02-12	21.42	21.93	21.37	21.79	8263707
2021-02-16	22.00	22.19	21.92	21.92	6270221
2021-02-17	22.01	22.10	21.59	21.94	4414069
2021-02-18	21.91	21.91	21.45	21.57	5216404
2021-02-19	21.51	21.80	21.47	21.56	5541477
2021-02-22	21.55	21.80	21.46	21.53	10160512
2021-02-23	21.63	21.79	20.82	21.79	7905627
2021-02-24	22.01	22.20	21.73	22.10	8705713
2021-02-25	22.17	22.32	21.70	21.72	8492674
2021-02-26	21.70	21.78	21.26	21.32	9738720
2021-03-01	21.75	22.46	21.72	22.38	13205785
2021-03-02	22.43	22.45	22.10	22.35	5862718
2021-03-03	22.22	22.83	22.19	22.43	7051288
2021-03-04	22.65	23.26	22.57	22.92	10610045
2021-03-05	23.30	23.33	22.32	23.16	9868265
2021-03-08	23.40	23.51	22.93	23.07	6959194
2021-03-09	23.07	23.56	22.83	23.02	15422446
2021-03-10	23.19	23.45	23.09	23.25	7029507
2021-03-11	23.43	23.48	23.15	23.30	6576088
2021-03-12	23.39	23.49	23.25	23.45	4346404
2021-03-15	23.50	23.71	23.28	23.70	5379264
2021-03-16	23.51	23.66	23.26	23.29	6397153
2021-03-17	23.30	23.52	22.97	23.13	6818396
2021-03-18	23.01	23.10	22.10	22.29	10836059
2021-03-19	22.10	22.83	22.10	22.49	5774419
2021-03-22	22.70	22.97	22.51	22.89	4834175
2021-03-23	22.64	22.84	22.29	22.30	5062538
2021-03-24	22.53	22.78	22.33	22.37	5236258
2021-03-25	22.28	22.47	21.93	22.27	7530849
2021-03-26	22.41	23.00	22.34	23.00	7192753
2021-03-29	22.97	22.98	22.48	22.58	5670946
2021-03-30	22.41	22.54	22.27	22.36	4513894
2021-03-31	22.25	22.54	22.01	22.02	7240169
2021-04-01	22.25	22.39	22.03	22.27	6984919
2021-04-05	22.40	22.46	22.16	22.26	5403522
2021-04-06	22.38	22.66	22.34	22.59	5070060
2021-04-07	22.74	22.81	22.56	22.57	5416322
2021-04-08	22.63	23.14	22.57	23.12	7560118
2021-04-09	23.02	23.10	22.75	22.88	4944095
2021-04-12	23.00	23.04	22.78	23.00	4312066
2021-04-13	22.94	23.08	22.84	22.94	4387224
2021-04-14	23.00	23.34	23.00	23.14	4816491
2021-04-15	23.22	23.33	22.93	22.96	6419788
2021-04-16	23.09	23.09	22.82	22.93	5124900
2021-04-19	22.96	23.15	22.83	22.97	4680010
2021-04-20	22.96	22.96	22.60	22.86	4126134
2021-04-21	22.77	23.09	22.71	23.04	3432668
2021-04-22	23.14	23.27	22.95	23.01	4230104
2021-04-23	23.10	23.31	23.00	23.28	4067514
2021-04-26	23.33	23.41	23.16	23.28	4948559
2021-04-27	23.28	23.46	23.13	23.27	5645407
2021-04-28	23.35	23.67	23.33	23.19	6879381
2021-04-29	23.36	23.44	23.05	23.41	5878555
2021-04-30	23.34	23.45	23.00	23.01	5159597
2021-05-03	23.10	23.29	22.77	22.95	6995967
2021-05-04	22.95	23.37	22.83	23.16	6917741
2021-05-05	23.32	23.61	23.15	23.30	4276534
2021-05-06	23.33	23.40	23.04	23.27	5309555
2021-05-07	23.04	23.41	23.00	23.25	6230989
2021-05-10	23.40	23.60	23.15	23.20	9332882
2021-05-11	23.02	23.24	22.68	23.15	11231399
2021-05-12	23.27	23.89	23.25	23.31	11860317
2021-05-13	23.20	23.80	23.10	23.61	7727020
2021-05-14	23.86	24.13	23.76	23.89	9685020
2021-05-17	23.90	24.30	23.81	24.17	8757386
2021-05-18	24.30	24.30	23.91	23.91	5409215
2021-05-19	23.75	23.83	23.47	23.63	5696073
2021-05-20	23.61	23.88	23.48	23.82	4642167
2021-05-21	23.96	24.13	23.70	23.71	3842077
2021-05-24	23.95	23.96	23.66	23.91	4358118
2021-05-25	23.90	23.96	23.40	23.45	8047973
2021-05-26	23.50	23.78	23.45	23.53	3639369
2021-05-27	23.47	23.71	23.34	23.60	4893217
2021-05-28	23.63	23.68	23.51	23.61	4019366
2021-06-01	23.96	24.07	23.80	24.07	5443751
2021-06-02	24.21	24.44	24.04	24.30	4142514
2021-06-03	24.18	24.35	24.10	24.21	3454955
2021-06-04	24.30	24.50	24.11	24.44	4487207
2021-06-07	24.58	24.89	24.58	24.70	5463932
2021-06-08	24.63	24.80	24.31	24.73	6000206
2021-06-09	24.75	24.95	24.64	24.80	4272035
2021-06-10	24.90	25.09	24.72	25.05	4437181
2021-06-11	25.20	25.47	25.20	25.44	4619152
2021-06-14	25.60	25.69	25.15	25.32	5222153
2021-06-15	25.32	25.49	25.12	25.26	7019753
2021-06-16	25.38	25.59	25.19	25.43	6734408
2021-06-17	25.38	25.49	24.33	24.56	8198803
2021-06-18	24.30	24.49	23.93	23.98	11655777
2021-06-21	24.10	24.28	24.01	24.05	9430511
2021-06-22	24.05	24.15	23.80	24.13	6376174
2021-06-23	24.23	24.29	24.08	24.19	3465456
2021-06-24	24.25	24.26	23.97	24.13	4892366
2021-06-25	24.14	24.24	23.91	24.23	4387508
2021-06-28	24.23	24.23	23.55	23.61	7965752
2021-06-29	23.64	23.87	23.60	23.70	4098111
2021-06-30	23.79	24.34	23.78	24.13	6662759
2021-07-01	24.41	24.48	24.17	24.48	4431447
2021-07-02	24.51	24.59	24.33	24.59	2973533
2021-07-06	24.77	24.78	24.18	24.47	5543217
2021-07-07	24.48	24.54	24.11	24.18	4576997
2021-07-08	23.91	24.12	23.61	24.09	5495134
2021-07-09	24.30	24.53	24.19	24.41	3700471
2021-07-12	24.29	24.64	24.19	24.60	4448277
2021-07-13	24.71	24.80	24.28	24.30	5026717
2021-07-14	24.42	24.59	24.05	24.18	5184957
2021-07-15	24.06	24.18	23.90	23.94	7869858
2021-07-16	24.14	24.21	23.78	23.90	6876700
2021-07-19	23.55	23.70	22.80	23.20	16739058
2021-07-20	23.30	23.78	23.20	23.76	6919611
2021-07-21	23.90	24.04	23.62	23.63	6326663
2021-07-22	23.67	23.79	23.45	23.52	5193135
2021-07-23	23.58	23.64	23.26	23.54	5692570
2021-07-26	23.60	24.07	23.59	24.00	5479336
2021-07-27	24.05	24.15	23.34	23.65	10189823
2021-07-28	23.50	23.56	23.18	22.79	12426208
2021-07-29	23.00	23.06	22.77	22.86	7235567
2021-07-30	22.82	22.97	22.55	22.57	5468431
2021-08-02	22.60	22.89	22.35	22.35	7858636
2021-08-03	22.33	22.51	22.12	22.46	6883780
2021-08-04	22.30	22.55	22.13	22.25	7259876
2021-08-05	22.33	22.44	22.03	22.05	7235053
2021-08-06	22.18	22.45	22.11	22.45	6323096
2021-08-09	22.23	22.38	22.06	22.36	6692640
2021-08-10	22.47	22.77	22.41	22.75	4614836
2021-08-11	22.75	22.89	22.56	22.66	6100715
2021-08-12	22.76	22.84	22.37	22.77	7156514
2021-08-13	22.80	22.88	22.48	22.52	6066716
2021-08-16	22.10	22.49	22.04	22.42	5847193
2021-08-17	22.28	22.55	22.06	22.22	5665057
2021-08-18	22.23	22.24	21.82	21.84	6368276
2021-08-19	21.58	21.58	21.12	21.30	10476206
2021-08-20	21.21	21.71	21.12	21.58	5324624
2021-08-23	21.95	22.11	21.89	21.92	7405766
2021-08-24	21.99	22.25	21.92	22.08	5246355
2021-08-25	22.15	22.40	21.95	22.18	4756613
2021-08-26	22.10	22.23	21.95	21.97	4836730
2021-08-27	22.14	22.55	22.10	22.45	4096216
2021-08-30	22.57	22.59	22.26	22.26	3613665
2021-08-31	22.23	22.39	22.16	22.26	3530092
2021-09-01	22.29	22.58	22.19	22.48	3952386
2021-09-02	22.60	22.88	22.56	22.82	3828288
2021-09-03	22.85	22.89	22.63	22.81	3094992
2021-09-07	22.69	22.95	22.57	22.62	3934520
2021-09-08	22.62	22.74	22.27	22.32	3321154
2021-09-09	22.21	22.47	22.13	22.21	5605372
2021-09-10	22.45	22.47	22.04	22.09	3815804
2021-09-13	22.22	22.48	22.11	22.29	5147216
2021-09-14	22.51	22.59	22.18	22.24	5415993
2021-09-15	22.32	22.49	22.14	22.29	6870145
2021-09-16	22.31	22.35	21.96	22.19	8520935
2021-09-17	22.13	22.39	21.97	22.00	6849347
2021-09-20	21.50	21.71	21.17	21.43	11037214
2021-09-21	21.67	21.85	21.46	21.52	7467628
2021-09-22	21.73	21.96	21.71	21.74	7670356
2021-09-23	21.80	22.14	21.76	21.90	6297998
2021-09-24	21.89	21.94	21.44	21.45	9416225
2021-09-27	21.61	21.98	21.57	21.82	11364304
2021-09-28	22.09	22.20	21.74	21.78	8834529
2021-09-29	21.84	21.88	21.66	21.88	8824705
2021-09-30	21.93	21.96	21.58	21.64	9178890
2021-10-01	21.62	21.98	21.50	21.80	8127812
2021-10-04	21.99	22.79	21.94	22.63	10599896
2021-10-05	22.96	23.30	22.80	23.10	10492210
2021-10-06	23.00	23.05	22.64	22.89	5776574
2021-10-07	22.92	23.16	22.87	23.12	8832084
2021-10-08	23.15	23.54	23.15	23.51	5076021
2021-10-11	23.69	23.83	23.46	23.50	5159085
2021-10-12	23.56	23.99	23.47	23.99	6460948
2021-10-13	23.82	24.03	23.51	24.02	5550326
2021-10-14	24.11	24.33	24.03	24.10	7754457
2021-10-15	24.31	24.42	24.22	24.25	4726590
2021-10-18	24.40	24.60	24.38	24.57	5930685
2021-10-19	24.51	24.54	24.34	24.47	5738867
2021-10-20	24.51	24.76	24.37	24.69	5841857
2021-10-21	24.70	24.73	24.24	24.40	7313393
2021-10-22	24.49	24.57	24.24	24.43	8653234
2021-10-25	24.59	24.64	24.44	24.56	4757743
2021-10-26	24.63	24.71	24.22	24.26	7006760
2021-10-27	24.21	24.25	23.84	23.42	9119889
2021-10-28	23.42	23.55	22.89	23.14	9178525
2021-10-29	23.11	23.13	22.48	22.68	10048969
2021-11-01	22.68	22.90	22.59	22.80	8627527
2021-11-02	22.74	22.81	22.10	22.19	13375614
2021-11-03	22.10	22.37	22.01	22.25	8171998
2021-11-04	22.40	22.43	22.05	22.40	7039995
2021-11-05	22.55	22.64	22.37	22.58	5073605
2021-11-08	22.74	22.88	22.65	22.75	4882396
2021-11-09	22.79	22.81	22.52	22.75	4291298
2021-11-10	22.75	22.91	22.59	22.73	4029372
2021-11-11	22.84	22.89	22.74	22.89	3853959
2021-11-12	22.94	23.39	22.79	23.31	7231331
2021-11-15	23.30	23.40	22.88	22.92	6071577
2021-11-16	22.93	23.14	22.77	23.10	4818012
2021-11-17	22.90	23.02	22.32	22.38	7892015
2021-11-18	22.30	22.37	22.15	22.27	6062925
2021-11-19	22.03	22.10	21.66	21.70	11036935
2021-11-22	21.71	22.22	21.69	22.01	6237349
2021-11-23	22.10	22.24	21.90	21.99	5654893
2021-11-24	21.92	22.27	21.88	22.24	3764493
2021-11-26	21.62	22.15	21.58	21.99	7229399
2021-11-29	22.18	22.20	21.66	21.68	8399783
2021-11-30	21.48	21.53	21.13	21.39	7955114
2021-12-01	21.63	21.84	21.00	21.02	6322340
2021-12-02	21.00	21.35	20.80	21.31	7186544
2021-12-03	21.40	21.50	21.04	21.21	5113373
2021-12-06	21.42	21.45	20.99	21.06	10698621
2021-12-07	21.31	21.51	21.03	21.03	9785423
2021-12-08	21.10	21.26	20.94	21.10	8996610
2021-12-09	21.00	21.18	20.90	21.08	12428387
2021-12-10	21.12	21.42	21.10	21.41	6460248
2021-12-13	21.44	21.47	20.96	21.10	8633539
2021-12-14	20.95	21.06	20.76	20.79	7416125
2021-12-15	20.85	21.06	20.58	20.93	6860710
2021-12-16	21.00	21.31	21.00	21.05	6576506
2021-12-17	20.95	21.20	20.73	21.06	7157037
2021-12-20	20.81	20.84	20.42	20.73	7413696
2021-12-21	20.91	21.15	20.90	20.97	5676034
2021-12-22	21.02	21.41	20.88	21.37	6070640
2021-12-23	21.35	21.58	21.31	21.47	6507028
2021-12-27	21.53	21.58	21.32	21.58	7692370
2021-12-28	21.60	21.78	21.59	21.62	4383607
2021-12-29	21.66	21.79	21.45	21.67	8085107
2021-12-30	21.67	21.88	21.66	21.70	3878916
2021-12-31	21.65	22.05	21.61	21.96	4789024
2022-01-03	22.09	22.78	22.01	22.64	7505064
2022-01-04	22.87	23.05	22.76	22.95	7239013
2022-01-05	23.21	23.35	22.86	22.88	6498979
2022-01-06	23.36	23.44	22.98	23.27	6114668
2022-01-07	23.25	23.42	23.04	23.40	6585421
2022-01-10	23.56	23.70	23.09	23.56	11109590
2022-01-11	23.90	24.05	23.74	23.92	8233773
2022-01-12	24.04	24.18	23.83	24.08	7010451
2022-01-13	24.12	24.16	23.82	23.83	7279837
2022-01-14	23.89	24.13	23.78	23.99	5589998
2022-01-18	24.03	24.35	23.95	24.13	9455056
2022-01-19	24.30	24.30	23.75	24.12	7100674
2022-01-20	24.15	24.45	24.03	24.04	5844804
2022-01-21	23.85	24.11	23.60	23.80	8339505
2022-01-24	23.40	23.74	23.11	23.65	12557509
2022-01-25	23.68	24.31	23.43	24.19	8668858
2022-01-26	24.45	24.85	24.27	24.45	10868308
2022-01-27	24.55	24.69	24.13	23.84	7892348
2022-01-28	23.65	23.75	23.47	23.66	7137068
2022-01-31	23.66	23.88	23.42	23.64	7887899
2022-02-01	23.27	23.85	22.91	23.79	8211302
2022-02-02	23.88	23.97	23.60	23.94	9800456
2022-02-03	23.88	24.04	23.66	23.89	5428059
2022-02-04	24.02	24.11	23.78	24.00	5518005
2022-02-07	24.00	24.36	23.83	24.16	8001056
2022-02-08	24.12	24.24	23.93	24.10	5531523
2022-02-09	24.19	24.51	24.14	24.32	6705602
2022-02-10	24.31	24.64	23.93	24.08	7171034
2022-02-11	24.42	24.75	24.27	24.68	10958255
2022-02-14	24.63	24.72	24.08	24.15	7547566
2022-02-15	24.00	24.13	23.83	24.02	4910860
2022-02-16	24.10	24.35	23.89	23.99	4219071
2022-02-17	23.90	24.10	23.73	23.76	3902009
2022-02-18	23.74	23.95	23.40	23.49	4389532
2022-02-22	23.68	23.70	22.83	23.20	8115816
2022-02-23	23.27	23.53	23.23	23.41	5649272
2022-02-24	23.39	23.47	22.75	23.33	8490570
2022-02-25	23.50	23.96	23.42	23.80	6462654
2022-02-28	23.69	24.51	23.61	24.42	9701626
2022-03-01	24.50	24.77	24.39	24.63	7223515
2022-03-02	24.71	25.19	24.62	24.97	8651841
2022-03-03	24.90	25.27	24.74	25.04	7158628
2022-03-04	25.00	25.48	24.86	25.43	8577563
2022-03-07	25.55	25.65	25.05	25.36	9055987
2022-03-08	25.55	25.90	24.95	25.54	18817483
2022-03-09	25.06	25.64	25.02	25.18	7024371
2022-03-10	25.25	25.57	25.21	25.54	5187546
2022-03-11	25.38	25.55	25.06	25.22	6020083
2022-03-14	24.97	25.11	24.33	24.58	8426890
2022-03-15	24.00	24.28	23.55	24.18	8034371
2022-03-16	24.10	24.34	23.80	24.12	6265414
2022-03-17	24.34	24.46	24.11	24.29	5365494
2022-03-18	24.29	24.45	24.01	24.13	7328410
2022-03-21	24.43	24.71	24.40	24.56	4421702
2022-03-22	24.62	24.70	24.43	24.55	4731929
2022-03-23	24.60	25.00	24.60	24.99	5080657
2022-03-24	25.00	25.29	24.85	25.23	6202705
2022-03-25	25.25	25.58	25.19	25.47	6488656
2022-03-28	25.31	25.60	25.02	25.53	6218593
2022-03-29	25.28	25.79	25.20	25.77	6525170
2022-03-30	25.82	26.10	25.75	26.07	5571447
2022-03-31	25.84	26.16	25.80	25.81	5010115
2022-04-01	25.90	26.18	25.71	25.86	4235836
2022-04-04	25.90	26.37	25.90	26.04	6063544
2022-04-05	26.11	26.32	25.86	26.02	4754483
2022-04-06	26.00	26.27	25.77	26.05	4014855
2022-04-07	26.11	26.26	25.91	26.22	5044401
2022-04-08	26.33	26.51	26.10	26.40	4429916
2022-04-11	26.29	26.46	26.09	26.20	4301850
2022-04-12	26.49	26.63	26.29	26.44	5269630
2022-04-13	26.75	26.76	26.39	26.72	5409038
2022-04-14	26.75	26.85	26.51	26.74	3343431
2022-04-18	26.96	27.11	26.69	26.73	6612389
2022-04-19	26.74	27.30	26.73	27.03	5486460
2022-04-20	27.15	27.32	26.87	27.20	3924498
2022-04-21	27.28	27.65	27.06	27.14	5507913
2022-04-22	27.10	27.22	26.49	26.67	6205655
2022-04-25	26.06	26.10	25.26	25.90	11662824
2022-04-26	26.00	26.30	25.88	26.04	6324602
2022-04-27	26.40	26.40	25.88	25.72	6267514
2022-04-28	25.80	26.73	25.61	26.35	7879370
2022-04-29	26.22	26.75	25.85	25.91	8215783
2022-05-02	25.69	26.06	25.04	25.61	8836493
2022-05-03	25.73	26.45	25.70	26.14	6407786
2022-05-04	26.44	27.00	26.16	26.97	5931489
2022-05-05	27.00	27.00	26.31	26.61	6958818
2022-05-06	26.71	26.96	26.12	26.95	6919452
2022-05-09	26.64	26.65	25.88	26.08	9129516
2022-05-10	26.22	26.37	25.14	25.96	12866928
2022-05-11	26.26	26.35	25.72	25.89	7075013
2022-05-12	25.88	25.93	25.28	25.78	9708121
2022-05-13	26.05	26.58	25.94	26.08	10322625
2022-05-16	26.15	26.63	26.15	26.46	7762147
2022-05-17	26.84	26.91	26.41	26.80	8339271
2022-05-18	26.90	26.96	26.33	26.61	6076092
2022-05-19	26.38	26.71	26.04	26.60	6009864
2022-05-20	26.76	26.92	26.31	26.76	5429369
2022-05-23	26.98	27.04	26.74	26.79	4997846
2022-05-24	26.86	26.86	26.37	26.80	5035954
2022-05-25	26.85	27.62	26.80	27.34	6377277
2022-05-26	27.59	27.85	27.34	27.38	4531498
2022-05-27	27.43	27.81	27.13	27.60	5355779
2022-05-31	27.94	28.00	27.36	27.42	5434679
2022-06-01	27.57	28.21	27.51	27.95	5556149
2022-06-02	27.90	28.20	27.69	28.14	3920000
2022-06-03	28.13	28.25	27.99	28.10	2955669
2022-06-06	28.18	28.32	28.01	28.16	2943996
2022-06-07	28.23	28.49	28.04	28.47	8113146
2022-06-08	28.50	28.65	28.18	28.37	3731781
2022-06-09	28.37	28.37	28.10	28.12	3795863
2022-06-10	28.15	28.15	27.34	27.62	5405347
2022-06-13	27.14	27.15	26.24	26.68	9181281
2022-06-14	26.75	27.21	25.87	25.96	7359697
2022-06-15	26.06	26.10	25.07	25.46	10496832
2022-06-16	25.02	25.08	24.01	24.15	11367168
2022-06-17	24.02	24.29	23.05	23.45	14465576
2022-06-21	24.01	24.55	23.91	24.45	6932386
2022-06-22	23.79	24.34	23.67	24.09	6561956
2022-06-23	24.20	24.25	23.31	23.60	8475576
2022-06-24	23.81	24.10	23.52	23.99	8956909
2022-06-27	24.33	24.53	24.09	24.14	7132002
2022-06-28	24.50	24.93	24.49	24.77	10488951
2022-06-29	24.95	25.27	24.25	24.56	9363369
2022-06-30	24.23	24.59	24.09	24.37	6197150
2022-07-01	24.36	24.67	23.84	24.63	8639117
2022-07-05	24.30	24.41	23.23	24.00	11012332
2022-07-06	23.78	24.03	22.92	23.61	8347195
2022-07-07	23.88	24.57	23.88	24.57	8689388
2022-07-08	24.71	25.21	24.52	24.98	8197431
2022-07-11	24.97	25.15	24.70	25.04	6720627
2022-07-12	24.80	24.91	24.45	24.68	6584271
2022-07-13	24.50	24.78	24.23	24.63	6785963
2022-07-14	24.07	24.52	23.73	24.47	9306589
2022-07-15	24.84	24.87	24.36	24.52	5267253
2022-07-18	24.85	25.12	24.72	24.96	6068957
2022-07-19	25.10	25.43	25.03	25.28	5722230
2022-07-20	25.28	25.67	25.18	25.58	4033991
2022-07-21	25.41	25.75	25.10	25.71	4689054
2022-07-22	25.94	26.08	25.39	25.57	5371452
2022-07-25	25.75	26.10	25.62	26.07	4979305
2022-07-26	26.27	26.43	25.99	26.09	4641319
2022-07-27	26.20	26.59	25.94	26.04	6439857
2022-07-28	26.36	26.51	26.00	26.41	6475156
2022-07-29	26.62	27.06	26.52	26.73	7579048
2022-08-01	26.51	26.75	26.28	26.62	4887532
2022-08-02	26.60	26.74	26.30	26.34	5865487
2022-08-03	26.48	26.80	25.88	26.16	4820767
2022-08-04	26.15	26.15	25.63	25.72	5041561
2022-08-05	25.45	25.90	25.37	25.70	3314632
2022-08-08	25.70	26.21	25.63	25.95	5630117
2022-08-09	26.05	26.25	25.99	26.12	2984642
2022-08-10	26.27	26.43	26.06	26.41	3000099
2022-08-11	26.62	27.03	26.60	26.84	4767010
2022-08-12	27.01	27.28	26.85	27.15	4982507
2022-08-15	26.64	27.20	26.36	27.13	7814658
2022-08-16	27.20	27.35	27.06	27.30	3791223
2022-08-17	27.24	27.24	26.80	26.96	3319634
2022-08-18	27.23	27.36	27.15	27.31	3588985
2022-08-19	27.18	27.25	26.89	26.98	4026486
2022-08-22	26.76	26.85	26.59	26.69	4003174
2022-08-23	26.85	27.05	26.80	26.95	4592572
2022-08-24	27.00	27.14	26.87	27.07	3544239
2022-08-25	27.18	27.27	27.02	27.23	5057237
2022-08-26	27.19	27.22	26.75	26.88	4810023
2022-08-29	26.68	27.05	26.41	26.91	4049321
2022-08-30	26.67	26.67	26.05	26.15	4925119
2022-08-31	25.90	26.63	25.71	26.32	5217573
2022-09-01	26.31	26.44	25.82	26.17	5980492
2022-09-02	26.55	26.77	26.18	26.29	4503140
2022-09-06	26.50	26.52	26.14	26.25	4276803
2022-09-07	26.00	26.40	25.88	26.36	3484100
2022-09-08	26.33	26.57	26.19	26.53	3491499
2022-09-09	26.75	26.88	26.54	26.70	4026835
2022-09-12	26.87	27.01	26.78	26.91	3669563
2022-09-13	26.69	26.87	26.44	26.49	4205104
2022-09-14	26.53	26.98	26.53	26.73	3886317
2022-09-15	26.50	26.74	26.25	26.25	4239148
2022-09-16	26.15	26.16	25.71	25.80	6055925
2022-09-19	25.47	26.01	25.21	25.95	3743465
2022-09-20	25.81	25.91	25.69	25.81	2309852
2022-09-21	25.99	26.10	25.41	25.41	4744420
2022-09-22	25.55	25.70	24.83	24.92	5194700
2022-09-23	24.31	24.44	23.52	23.62	13984805
2022-09-26	23.50	23.63	22.90	22.91	8441535
2022-09-27	23.12	23.75	23.08	23.35	6531600
2022-09-28	23.41	24.13	23.39	24.05	5199306
2022-09-29	23.86	23.92	23.25	23.84	5613673
2022-09-30	23.69	24.17	23.60	23.78	5236283
2022-10-03	24.37	24.45	24.08	24.17	4840564
2022-10-04	24.55	24.81	24.40	24.79	4814539
2022-10-05	24.72	25.07	24.31	24.86	4024576
2022-10-06	24.76	25.16	24.66	24.91	4089011
2022-10-07	24.90	25.16	24.71	24.99	3956860
2022-10-10	25.00	25.37	24.41	24.57	3931278
2022-10-11	24.29	25.13	24.22	24.82	3953651
2022-10-12	24.66	24.96	24.56	24.64	3369181
2022-10-13	24.55	25.19	24.34	25.06	5608337
2022-10-14	25.03	25.19	24.83	24.99	4485179
2022-10-17	25.07	25.48	24.92	25.36	4974440
2022-10-18	25.50	25.74	25.07	25.50	7000630
2022-10-19	25.40	25.50	25.11	25.21	3552923
2022-10-20	25.21	25.27	24.90	24.99	6291035
2022-10-21	24.97	25.25	24.88	25.01	6639573
2022-10-24	25.01	25.01	24.35	24.85	7165068
2022-10-25	24.74	25.24	24.69	25.10	6940148
2022-10-26	25.21	25.31	25.05	25.23	6857699
2022-10-27	25.35	25.50	25.11	24.68	7587235
2022-10-28	24.95	25.04	24.48	24.84	5933543
2022-10-31	24.70	25.39	24.70	25.25	5870519
2022-11-01	25.24	25.25	24.77	25.10	6630203
2022-11-02	25.00	25.11	24.76	24.80	7394562
2022-11-03	24.52	25.03	24.51	24.75	7320701
2022-11-04	25.05	25.16	24.74	24.95	4080544
2022-11-07	25.00	25.13	24.88	25.00	3747958
2022-11-08	25.01	25.20	24.86	25.02	4706036
2022-11-09	24.87	25.03	24.42	24.50	4399251
2022-11-10	24.75	25.10	24.62	24.97	5447623
2022-11-11	25.01	25.13	24.87	25.00	6050260
2022-11-14	25.10	25.26	24.89	24.90	7078864
2022-11-15	25.00	25.16	24.75	24.89	6196080
2022-11-16	24.93	25.10	24.78	25.01	6513015
2022-11-17	24.96	24.96	24.60	24.61	6423724
2022-11-18	24.40	25.01	24.35	24.98	5763093
2022-11-21	24.75	24.79	24.35	24.71	6215053
2022-11-22	24.75	25.00	24.74	24.86	9213505
2022-11-23	24.75	24.92	24.71	24.77	3690249
2022-11-25	24.72	25.01	24.71	24.75	2263182
2022-11-28	24.50	24.65	24.38	24.45	6152624
2022-11-29	24.49	24.83	24.48	24.73	4583277
2022-11-30	24.75	24.84	24.58	24.81	7386792
2022-12-01	24.81	25.03	24.78	24.81	4828656
2022-12-02	24.66	24.85	24.54	24.85	3267811
2022-12-05	24.89	24.92	24.40	24.47	5327707
2022-12-06	24.35	24.50	24.14	24.22	5576750
2022-12-07	24.20	24.34	23.78	23.86	5817889
2022-12-08	24.05	24.27	23.81	23.86	5670376
2022-12-09	23.94	24.18	23.79	23.88	6124768
2022-12-12	24.04	24.17	23.73	24.16	8104869
2022-12-13	24.40	24.44	24.13	24.41	6439355
2022-12-14	24.40	24.53	24.16	24.34	4904187
2022-12-15	24.10	24.27	23.82	24.16	7255765
2022-12-16	23.79	23.90	23.51	23.80	8735313
2022-12-19	23.85	23.87	23.33	23.48	6623797
2022-12-20	23.30	23.66	23.27	23.39	5125209
2022-12-21	23.56	23.66	23.38	23.55	6179712
2022-12-22	23.44	23.64	23.14	23.62	5485701
2022-12-23	23.63	23.99	23.58	23.95	4872658
2022-12-27	23.95	24.19	23.92	24.09	3940744
2022-12-28	23.91	24.00	23.68	23.76	4445380
2022-12-29	23.69	24.24	23.69	24.22	3925077
2022-12-30	24.05	24.17	23.83	24.12	4520720
2023-01-03	24.08	24.40	24.03	24.23	4814927
2023-01-04	24.04	24.52	24.04	24.34	3885749
2023-01-05	24.40	24.75	24.25	24.63	4929416
2023-01-06	24.75	25.19	24.75	25.00	4621390
2023-01-09	25.46	25.66	25.28	25.32	5034592
2023-01-10	25.42	25.60	25.30	25.37	4321401
2023-01-11	25.55	25.70	25.40	25.54	4089005
2023-01-12	25.62	25.85	25.52	25.66	4253389
2023-01-13	25.75	25.89	25.60	25.75	3294285
2023-01-17	25.85	25.92	25.53	25.55	4694695
2023-01-18	25.69	25.74	25.13	25.14	4942876
2023-01-19	25.05	25.57	25.02	25.49	4087250
2023-01-20	25.69	25.81	25.59	25.74	4486935
2023-01-23	25.94	26.22	25.89	26.10	7187276
2023-01-24	26.50	26.50	25.93	26.33	5436628
2023-01-25	26.34	26.39	26.04	26.18	4922502
2023-01-26	26.44	26.49	26.15	26.32	4945961
2023-01-27	26.45	26.56	26.28	26.04	10655217
2023-01-30	26.07	26.09	25.42	25.59	8351875
2023-01-31	25.50	25.60	25.28	25.60	5375580
2023-02-01	25.60	25.84	25.39	25.68	5264143
2023-02-02	25.70	25.89	25.49	25.81	4747817
2023-02-03	25.70	26.05	25.69	25.81	3949264
2023-02-06	25.82	25.88	25.54	25.82	2959397
2023-02-07	25.82	25.97	25.65	25.84	3106896
2023-02-08	25.84	25.92	25.69	25.85	4422292
2023-02-09	25.88	25.98	25.67	25.80	2562647
2023-02-10	25.90	26.37	25.89	26.37	5390794
2023-02-13	26.30	26.49	26.29	26.38	3203497
2023-02-14	26.47	26.67	26.38	26.61	4269329
2023-02-15	26.55	26.85	26.37	26.66	4592247
2023-02-16	26.50	26.86	26.47	26.78	5279601
2023-02-17	26.63	26.77	26.33	26.38	4684548
2023-02-21	26.25	26.41	25.86	25.96	4215104
2023-02-22	25.81	26.02	25.66	25.85	3637225
2023-02-23	25.98	26.12	25.88	25.95	2801883
2023-02-24	25.85	26.05	25.79	25.94	2526283
2023-02-27	25.90	26.04	25.76	25.84	2691303
2023-02-28	25.86	25.97	25.49	25.53	4452539
2023-03-01	25.57	25.74	25.51	25.62	3057367
2023-03-02	25.62	26.10	25.61	25.99	4392164
2023-03-03	25.90	26.29	25.90	26.09	3655692
2023-03-06	26.09	26.37	26.07	26.23	2687891
2023-03-07	26.24	26.38	25.96	26.12	3234267
2023-03-08	26.13	26.32	25.84	26.02	3434751
2023-03-09	26.07	26.22	25.81	25.81	3412180
2023-03-10	25.91	26.00	25.49	25.60	4549467
2023-03-13	25.30	25.77	24.94	25.40	6237535
2023-03-14	25.49	26.05	25.45	25.69	5685686
2023-03-15	25.30	25.84	24.79	25.17	8738505
2023-03-16	24.90	25.26	24.76	25.24	6358135
2023-03-17	25.34	25.34	24.66	25.07	10607591
2023-03-20	25.15	25.39	24.80	24.92	5469041
2023-03-21	25.15	25.34	25.06	25.12	4171397
2023-03-22	25.44	25.44	24.91	24.94	4662050
2023-03-23	25.06	25.21	24.83	24.97	4873843
2023-03-24	24.80	25.51	24.78	25.31	4952157
2023-03-27	25.35	25.60	25.33	25.35	4267721
2023-03-28	25.33	25.62	25.23	25.43	4403920
2023-03-29	25.53	25.67	25.31	25.59	5185422
2023-03-30	25.65	25.89	25.52	25.75	3636321
2023-03-31	25.84	25.98	25.68	25.90	3501578
2023-04-03	26.24	26.35	25.98	26.11	5296512
2023-04-04	26.15	26.23	25.87	26.16	3479070
2023-04-05	26.14	26.47	26.07	26.33	3609941
2023-04-06	26.36	26.57	26.35	26.38	3744415
2023-04-10	26.50	26.83	26.46	26.54	5257103
2023-04-11	26.61	27.08	26.61	26.67	7021326
2023-04-12	26.87	27.09	26.76	26.83	4362869
2023-04-13	26.85	26.94	26.75	26.83	2467091
2023-04-14	26.95	27.02	26.90	26.98	2931166
2023-04-17	27.14	27.18	26.88	26.93	3106189
2023-04-18	27.00	27.09	26.93	27.01	2515669
2023-04-19	26.99	27.03	26.73	26.76	5052181
2023-04-20	26.76	26.77	26.55	26.69	3446314
2023-04-21	26.67	26.81	26.57	26.81	3859067
2023-04-24	26.80	26.95	26.68	26.82	4514953
2023-04-25	26.88	26.88	26.53	26.64	3892246
2023-04-26	26.71	26.79	26.52	26.14	4682810
2023-04-27	26.19	26.35	26.04	26.30	4260222
2023-04-28	26.30	26.46	26.18	26.31	4291180
2023-05-01	26.23	26.50	26.21	26.30	4172395
2023-05-02	26.18	26.21	25.49	26.11	5534258
2023-05-03	25.80	26.04	25.51	25.62	7180004
2023-05-04	25.51	25.74	25.19	25.27	5410189
2023-05-05	25.40	25.81	25.39	25.60	4313468
2023-05-08	25.65	25.73	25.28	25.36	4812790
2023-05-09	25.30	25.76	25.27	25.52	3048228
2023-05-10	25.60	25.79	25.49	25.75	4243556
2023-05-11	25.53	25.78	25.50	25.76	3287858
2023-05-12	25.96	26.05	25.84	25.92	3872559
2023-05-15	25.92	26.07	25.54	25.94	9019817
2023-05-16	26.00	26.10	25.73	25.90	6441813
2023-05-17	25.90	26.22	25.86	26.01	4780722
2023-05-18	26.03	26.12	25.87	26.08	3529661
2023-05-19	26.18	26.20	25.99	26.20	3523157
2023-05-22	26.10	26.25	26.02	26.03	3633381
2023-05-23	26.04	26.15	25.92	26.06	4068331
2023-05-24	26.05	26.07	25.68	25.79	3665927
2023-05-25	25.70	25.71	25.29	25.44	4781675
2023-05-26	25.46	25.64	25.36	25.48	4009298
2023-05-30	25.43	25.44	25.19	25.32	3615449
2023-05-31	25.25	25.52	25.21	25.33	3119119
2023-06-01	25.35	25.70	25.35	25.66	3148547
2023-06-02	25.80	26.10	25.78	25.93	3525169
2023-06-05	26.15	26.07	25.85	25.96	2831419
2023-06-06	25.86	26.02	25.83	25.99	4369082
2023-06-07	26.06	26.25	25.95	26.22	4580185
2023-06-08	26.21	26.39	26.15	26.30	4285588
2023-06-09	26.22	26.25	25.98	26.01	3593325
2023-06-12	25.90	25.99	25.72	25.95	4771002
2023-06-13	25.97	26.36	25.94	26.09	4621337
2023-06-14	26.25	26.35	25.95	26.04	3409520
2023-06-15	26.13	26.32	26.02	26.32	4871031
2023-06-16	26.39	26.48	26.23	26.39	3750214
2023-06-20	26.39	26.40	26.07	26.11	3925577
2023-06-21	26.14	26.47	26.10	26.21	3974297
2023-06-22	26.21	26.26	25.95	26.04	4071999
2023-06-23	25.99	26.00	25.73	25.78	5304383
2023-06-26	25.85	26.09	25.85	25.96	4296319
2023-06-27	25.90	26.10	25.86	26.08	3598544
2023-06-28	26.06	26.23	25.98	26.22	3366378
2023-06-29	26.29	26.46	26.22	26.41	2892712
2023-06-30	26.39	26.50	26.34	26.35	3727489
2023-07-03	26.36	26.60	26.34	26.54	1650267
2023-07-05	26.54	26.59	26.47	26.54	2601509
2023-07-06	26.50	26.50	26.19	26.35	3605837
2023-07-07	26.48	26.60	26.39	26.43	3463424
2023-07-10	26.52	26.59	26.39	26.44	2864884
2023-07-11	26.50	26.55	26.42	26.47	4350074
2023-07-12	26.55	26.62	26.47	26.59	4473943
2023-07-13	26.65	26.82	26.60	26.82	5923972
2023-07-14	26.82	26.84	26.42	26.54	6823349
2023-07-17	26.61	26.75	26.56	26.68	3074068
2023-07-18	26.70	26.93	26.66	26.78	3639469
2023-07-19	26.82	26.95	26.78	26.92	3285842
2023-07-20	26.96	27.03	26.85	26.90	3972869
2023-07-21	26.95	26.97	26.79	26.84	3888788
2023-07-24	26.95	27.11	26.88	27.07	6775202
2023-07-25	27.00	27.28	26.89	27.14	4823240
2023-07-26	27.23	27.24	26.93	26.95	5119657
2023-07-27	27.02	27.04	26.81	26.43	6216404
2023-07-28	26.46	26.51	26.28	26.45	5299031
2023-07-31	26.39	26.62	26.35	26.51	4763184
2023-08-01	26.25	26.76	26.05	26.70	11222758
2023-08-02	26.47	26.82	26.46	26.57	5691928
2023-08-03	26.55	26.78	26.48	26.66	5954065
2023-08-04	26.62	26.83	26.48	26.52	4646796
2023-08-07	26.62	26.71	26.41	26.48	3745030
2023-08-08	26.40	26.52	26.27	26.51	3445882
2023-08-09	26.55	26.74	26.50	26.64	4738394
2023-08-10	26.69	26.83	26.52	26.64	2971477
2023-08-11	26.57	26.80	26.57	26.80	2653140
2023-08-14	26.84	26.92	26.70	26.79	4797013
2023-08-15	26.75	26.95	26.57	26.58	4287450
2023-08-16	26.54	26.61	26.25	26.32	4612148
2023-08-17	26.43	26.57	26.30	26.37	3527271
2023-08-18	26.30	26.55	26.30	26.51	2385412
2023-08-21	26.52	26.67	26.39	26.55	2207166
2023-08-22	26.66	26.67	26.36	26.38	2105522
2023-08-23	26.38	26.47	26.25	26.47	2888108
2023-08-24	26.40	26.58	26.24	26.25	2701459
2023-08-25	26.36	26.53	26.27	26.32	2840690
2023-08-28	26.39	26.59	26.39	26.53	3301316
2023-08-29	26.63	26.82	26.48	26.81	3861108
2023-08-30	26.80	26.89	26.65	26.71	2274945
2023-08-31	26.77	26.79	26.58	26.61	2943776
2023-09-01	26.72	26.80	26.61	26.71	3101421
2023-09-05	26.76	26.82	26.59	26.72	2439406
2023-09-06	26.75	26.85	26.49	26.51	3354528
2023-09-07	26.67	26.82	26.56	26.59	3057556
2023-09-08	26.58	26.78	26.57	26.70	2574346
2023-09-11	26.84	26.91	26.62	26.71	3769404
2023-09-12	26.79	26.96	26.76	26.85	2433731
2023-09-13	26.94	26.99	26.77	26.96	2234196
2023-09-14	26.99	27.17	26.98	27.09	3635023
2023-09-15	27.09	27.21	26.92	27.01	4291416
2023-09-18	26.99	27.16	26.93	27.04	3669196
2023-09-19	27.09	27.11	26.93	26.99	3592699
2023-09-20	26.95	27.35	26.94	27.21	3594465
2023-09-21	27.21	27.45	27.07	27.25	5307576
2023-09-22	27.35	27.77	27.29	27.39	15765290
2023-09-25	27.35	27.69	27.26	27.41	6589992
2023-09-26	27.42	27.42	27.14	27.21	2966959
2023-09-27	27.42	27.42	27.21	27.37	3649517
2023-09-28	27.29	27.64	27.29	27.42	4742152
2023-09-29	27.49	27.53	27.29	27.37	6415680
2023-10-02	27.35	27.39	27.01	27.20	8500124
2023-10-03	27.05	27.30	27.00	27.10	5715314
2023-10-04	27.00	27.09	26.68	26.99	4973276
2023-10-05	26.76	27.07	26.76	26.93	4052300
2023-10-06	26.82	27.04	26.77	26.96	3200777
2023-10-09	27.16	27.24	26.98	27.09	4768708
2023-10-10	27.09	27.40	27.02	27.23	3885329
2023-10-11	27.25	27.49	27.18	27.37	4752423
2023-10-12	27.46	27.46	27.23	27.44	3944493
2023-10-13	27.45	27.69	27.45	27.63	3671291
2023-10-16	27.69	27.79	27.59	27.63	3369636
2023-10-17	27.65	27.95	27.62	27.67	3831378
2023-10-18	27.78	27.85	27.63	27.68	3304558
2023-10-19	27.71	27.82	27.48	27.57	4893372
2023-10-20	27.59	27.60	27.45	27.49	3572641
2023-10-23	27.49	27.64	27.35	27.54	4926701
2023-10-24	27.60	27.63	27.48	27.55	3758067
2023-10-25	27.56	27.65	27.35	27.46	3664439
2023-10-26	27.38	27.46	27.11	27.16	4140300
2023-10-27	27.22	27.23	26.94	26.58	3985594
2023-10-30	26.44	26.68	26.34	26.44	5991510
2023-10-31	26.14	26.32	25.61	26.04	10511107
2023-11-01	26.00	26.28	25.81	25.97	6670214
2023-11-02	26.00	26.47	25.95	26.37	6514587
2023-11-03	26.37	26.75	26.29	26.64	4712199
2023-11-06	26.72	26.73	26.39	26.41	4267554
2023-11-07	26.30	26.38	26.15	26.38	5013011
2023-11-08	26.25	26.32	25.93	25.96	4839916
2023-11-09	26.04	26.09	25.88	25.89	4197261
2023-11-10	26.01	26.16	25.95	25.98	4708527
2023-11-13	26.00	26.05	25.90	25.99	3534984
2023-11-14	26.32	26.45	26.04	26.22	5693228
2023-11-15	26.25	26.50	26.23	26.24	5473081
2023-11-16	26.25	26.30	25.95	25.99	5694994
2023-11-17	26.00	26.37	26.00	26.27	4891535
2023-11-20	26.27	26.47	26.25	26.26	4279356
2023-11-21	26.25	26.55	26.25	26.55	4156171
2023-11-22	26.35	26.76	26.27	26.70	3220466
2023-11-24	26.54	26.89	26.53	26.74	1459383
2023-11-27	26.71	26.78	26.55	26.62	3219976
2023-11-28	26.74	26.78	26.42	26.44	3827872
2023-11-29	26.58	26.58	26.34	26.44	4102364
2023-11-30	26.46	26.78	26.44	26.78	5363180
2023-12-01	26.75	27.00	26.71	26.91	3748058
2023-12-04	26.85	26.94	26.72	26.83	2878976
2023-12-05	26.75	26.82	26.62	26.68	3510668
2023-12-06	26.65	26.75	26.47	26.55	3901549
2023-12-07	26.59	26.63	26.14	26.25	4106576
2023-12-08	26.25	26.36	26.15	26.33	3980223
2023-12-11	26.32	26.40	26.06	26.17	4681403
2023-12-12	26.13	26.14	25.96	26.01	4716996
2023-12-13	26.01	26.30	25.96	26.20	4922661
2023-12-14	26.44	26.65	26.36	26.49	5211142
2023-12-15	26.33	26.44	26.16	26.29	9286196
2023-12-18	26.49	26.49	26.18	26.18	5409500
2023-12-19	26.20	26.42	26.15	26.27	3813459
2023-12-20	26.30	26.33	26.02	26.03	4853635
2023-12-21	26.18	26.28	26.03	26.14	3927718
2023-12-22	26.21	26.25	26.05	26.08	3617234
2023-12-26	26.15	26.31	26.07	26.20	3462280
2023-12-27	26.28	26.31	26.13	26.21	3276483
2023-12-28	26.20	26.30	26.16	26.21	3242817
2023-12-29	26.20	26.37	26.19	26.35	3099751
2024-01-02	26.41	26.69	26.35	26.64	4481344
2024-01-03	26.59	27.10	26.59	27.00	5041873
2024-01-04	27.15	27.21	26.70	26.78	4273817
2024-01-05	26.82	26.97	26.52	26.70	5246899
2024-01-08	26.71	26.88	26.53	26.78	5163008
2024-01-09	26.82	26.93	26.59	26.89	5294068
2024-01-10	26.93	27.03	26.74	26.90	4153144
2024-01-11	27.00	27.06	26.79	26.80	5653509
2024-01-12	27.01	27.04	26.91	27.01	5019008
2024-01-16	27.01	27.02	26.62	26.75	6037213
2024-01-17	26.65	26.72	26.46	26.58	5414790
2024-01-18	26.64	26.76	26.46	26.71	6636775
2024-01-19	26.79	26.93	26.61	26.84	5145683
2024-01-22	26.85	27.08	26.82	27.02	6607415
2024-01-23	27.03	27.09	26.95	27.06	4222924
2024-01-24	27.10	27.15	27.01	27.12	4296392
2024-01-25	27.15	27.33	27.03	27.31	5041145
2024-01-26	27.29	27.43	27.23	27.41	5555483
2024-01-29	27.44	27.52	27.16	26.96	6707796
2024-01-30	26.90	27.06	26.87	27.03	6742273
2024-01-31	27.00	27.10	26.76	26.76	5357812
2024-02-01	26.83	26.99	26.20	26.80	10301560
2024-02-02	26.70	26.80	26.52	26.66	5693017
2024-02-05	26.56	26.60	26.24	26.33	7084327
2024-02-06	26.40	26.40	26.20	26.23	5801434
2024-02-07	26.26	26.32	26.12	26.25	4567199
2024-02-08	26.20	26.32	26.14	26.25	5235427
2024-02-09	26.20	26.35	26.14	26.23	4399458
2024-02-12	26.37	26.60	26.32	26.51	4818331
2024-02-13	26.52	26.59	26.31	26.39	3566326
2024-02-14	26.59	26.75	26.49	26.69	5592144
2024-02-15	26.67	27.20	26.64	26.99	7550600
2024-02-16	26.89	27.33	26.86	27.25	5079875
2024-02-20	27.21	27.51	27.20	27.43	5863063
2024-02-21	27.43	27.73	27.43	27.63	6206660
2024-02-22	27.42	27.68	27.41	27.58	4875072
2024-02-23	27.55	27.81	27.51	27.68	3041537
2024-02-26	27.68	27.74	27.39	27.41	3475579
2024-02-27	27.45	27.63	27.42	27.61	2891031
2024-02-28	27.60	27.71	27.38	27.39	2408747
2024-02-29	27.39	27.53	27.26	27.45	3320206
2024-03-01	27.52	27.79	27.42	27.75	3664228
2024-03-04	27.66	27.76	27.56	27.65	2482318
2024-03-05	27.65	28.05	27.65	27.85	8194693
2024-03-06	27.98	28.18	27.97	28.00	4502509
2024-03-07	28.05	28.26	28.01	28.10	3631592
2024-03-08	28.10	28.22	27.94	28.00	3299630
2024-03-11	27.88	28.20	27.78	28.16	3792555
2024-03-12	28.25	28.50	28.10	28.47	4344567
2024-03-13	28.50	29.05	28.49	28.77	6008365
2024-03-14	28.84	28.96	28.50	28.64	3815488
2024-03-15	28.61	28.88	28.52	28.64	6337857
2024-03-18	28.70	28.89	28.62	28.77	3733444
2024-03-19	28.75	28.93	28.62	28.85	3209416
2024-03-20	28.70	29.05	28.66	28.99	3072679
2024-03-21	28.95	29.09	28.75	28.79	5325374
2024-03-22	28.75	28.89	28.73	28.86	3553285
2024-03-25	28.87	29.08	28.87	28.95	4444429
2024-03-26	29.02	29.08	28.87	29.06	4090718
2024-03-27	29.07	29.25	28.99	29.05	4172254
2024-03-28	29.19	29.26	29.01	29.18	5556096
2024-04-01	29.20	29.43	29.15	29.37	4097183
2024-04-02	29.39	29.84	29.37	29.75	6478637
2024-04-03	29.80	29.89	29.72	29.88	6088918
2024-04-04	29.96	29.99	29.64	29.77	4788846
2024-04-05	29.77	29.83	29.33	29.73	4370390
2024-04-08	29.66	29.82	29.42	29.47	4173125
2024-04-09	29.50	29.58	29.16	29.26	4118906
2024-04-10	29.25	29.26	29.03	29.15	4822687
2024-04-11	29.23	29.30	29.13	29.22	4393211
2024-04-12	29.29	29.43	28.96	29.05	4730963
2024-04-15	29.15	29.16	28.41	28.51	6935492
2024-04-16	28.60	28.61	28.24	28.33	6359680
2024-04-17	28.42	28.63	28.14	28.39	3568949
2024-04-18	28.52	28.61	28.35	28.44	3746005
2024-04-19	28.50	29.01	28.48	28.84	3680103
2024-04-22	29.00	29.15	28.77	29.00	4798951
2024-04-23	29.15	29.24	28.80	28.91	7293125
2024-04-24	28.97	29.08	28.63	29.05	4859552
2024-04-25	28.76	29.00	28.72	28.93	4662416
2024-04-26	28.90	29.18	28.80	28.55	7621520
2024-04-29	28.51	28.62	28.34	28.59	4144574
2024-04-30	28.60	28.66	27.84	28.08	8878553
2024-05-01	28.11	28.18	27.66	27.74	6151839
2024-05-02	27.87	28.33	27.71	28.05	4347301
2024-05-03	28.08	28.19	27.93	28.10	3599060
2024-05-06	28.22	28.39	28.11	28.37	3566860
2024-05-07	28.48	28.64	28.31	28.35	5073895
2024-05-08	28.33	28.48	28.20	28.39	4547768
2024-05-09	28.36	28.77	28.36	28.63	3690769
2024-05-10	28.75	28.95	28.69	28.80	5233971
2024-05-13	28.80	28.92	28.71	28.77	2482454
2024-05-14	28.90	29.06	28.65	28.95	5637203
2024-05-15	28.89	29.01	28.76	28.84	2977125
2024-05-16	28.84	28.96	28.59	28.61	5160187
2024-05-17	28.60	28.68	28.49	28.56	3523914
2024-05-20	28.51	28.72	28.47	28.65	3180822
2024-05-21	28.65	28.80	28.59	28.68	2690491
2024-05-22	28.65	28.66	28.27	28.43	3175975
2024-05-23	28.35	28.55	28.13	28.21	4393457
2024-05-24	28.25	28.40	28.06	28.21	3719763
2024-05-28	28.19	28.25	28.00	28.09	3613187
2024-05-29	28.05	28.07	27.85	28.05	2854390
2024-05-30	27.90	28.16	27.90	28.11	3250961
2024-05-31	28.16	28.51	28.13	28.50	2945253
2024-06-03	28.50	28.50	28.05	28.23	3227222
2024-06-04	28.22	28.36	28.04	28.32	3505221
2024-06-05	28.12	28.36	28.08	28.35	2971835
2024-06-06	28.33	28.43	28.26	28.42	2359565
2024-06-07	28.44	28.44	28.26	28.35	2994784
2024-06-10	28.44	28.57	28.31	28.54	3324501
2024-06-11	28.42	28.51	28.26	28.42	2407312
2024-06-12	28.50	28.60	28.39	28.40	2539404
2024-06-13	28.35	28.35	28.16	28.32	2330353
2024-06-14	28.32	28.40	28.23	28.33	2258711
2024-06-17	28.30	28.54	28.21	28.37	2768682
2024-06-18	28.47	28.59	28.27	28.30	2436316
2024-06-20	28.26	28.64	28.23	28.58	3500102
2024-06-21	28.67	28.77	28.47	28.57	4848147
2024-06-24	28.57	29.00	28.56	28.98	3508329
2024-06-25	29.00	29.19	28.94	29.12	2609959
2024-06-26	29.07	29.12	28.84	29.02	3147814
2024-06-27	29.01	29.08	28.85	28.90	2528269
2024-06-28	28.89	29.00	28.76	28.98	2812626
2024-07-01	28.99	29.18	28.82	28.99	3212061
2024-07-02	28.96	29.11	28.91	29.04	2244048
2024-07-03	29.11	29.37	29.02	29.06	2236450
2024-07-05	29.05	29.07	28.88	29.01	2424467
2024-07-08	29.00	29.19	28.97	29.13	2705376
2024-07-09	29.10	29.25	28.95	29.19	3291817
2024-07-10	29.17	29.23	29.04	29.16	2628971
2024-07-11	29.20	29.25	29.02	29.19	3158392
2024-07-12	29.27	29.58	29.27	29.40	3120418
2024-07-15	29.56	29.75	29.38	29.60	4065802
2024-07-16	29.19	29.71	29.11	29.61	4730216
2024-07-17	29.64	29.94	29.61	29.71	6311856
2024-07-18	29.71	30.01	29.69	29.83	4207908
2024-07-19	29.98	30.04	29.82	30.00	4105595
2024-07-22	29.95	30.03	29.76	29.98	5407229
2024-07-23	29.96	30.05	29.85	29.99	3422191
2024-07-24	30.00	30.04	29.67	29.70	3931818
2024-07-25	29.71	29.87	29.55	29.56	3511056
2024-07-26	29.70	30.03	29.55	29.94	6867892
2024-07-29	29.99	30.03	29.68	29.70	6082555
2024-07-30	29.83	29.86	28.77	29.04	10346287
2024-07-31	29.06	29.13	28.79	28.86	7098320
2024-08-01	28.98	29.00	28.37	28.56	6555455
2024-08-02	28.51	28.54	28.00	28.48	7584700
2024-08-05	27.67	28.16	27.37	27.88	7816365
2024-08-06	28.00	28.99	28.00	28.90	7013430
2024-08-07	29.14	29.30	28.67	28.70	7959992
2024-08-08	28.72	29.42	28.72	29.33	4531336
2024-08-09	29.39	29.40	28.38	28.71	10029438
2024-08-12	28.68	28.72	28.07	28.18	7643532
2024-08-13	28.25	28.32	28.07	28.27	6794314
2024-08-14	28.40	29.18	28.32	28.89	7841653
2024-08-15	28.99	29.19	28.90	29.02	3968955
2024-08-16	28.93	29.22	28.88	29.17	4136812
2024-08-19	29.29	29.61	29.18	29.44	4630870
2024-08-20	29.46	29.49	29.03	29.13	3053268
2024-08-21	29.18	29.33	28.95	29.00	4400872
2024-08-22	29.05	29.23	29.01	29.09	2477488
2024-08-23	29.15	29.43	29.10	29.29	3093711
2024-08-26	29.31	29.53	29.26	29.39	2637220
2024-08-27	29.36	29.47	29.13	29.18	2235719
2024-08-28	29.28	29.28	28.93	29.10	2815733
2024-08-29	29.10	29.42	29.10	29.25	2828137
2024-08-30	29.29	29.37	29.04	29.34	2558561
2024-09-03	29.11	29.32	28.81	29.15	3332833
2024-09-04	29.01	29.23	28.96	29.04	3141486
2024-09-05	29.10	29.23	28.95	29.03	2622756
2024-09-06	29.08	29.12	28.75	28.87	2764727
2024-09-09	28.90	29.02	28.69	28.83	2857864
2024-09-10	28.85	29.08	28.67	28.96	3231604
2024-09-11	28.81	29.24	28.80	29.15	3195143
2024-09-12	29.19	29.45	29.15	29.40	2337346
2024-09-13	29.51	29.71	29.38	29.62	3419165
2024-09-16	29.70	29.81	29.61	29.69	3279598
2024-09-17	29.70	29.72	29.30	29.52	4422369
2024-09-18	29.56	29.81	29.45	29.49	2355218
2024-09-19	29.73	29.73	29.33	29.39	2896838
2024-09-20	29.34	29.41	29.18	29.32	3573432
2024-09-23	29.36	29.63	29.32	29.45	2877856
2024-09-24	29.60	29.65	29.37	29.51	2425225
2024-09-25	29.50	29.58	29.16	29.25	2665294
2024-09-26	29.17	29.28	28.78	28.88	3941673
2024-09-27	29.01	29.31	28.99	29.18	2598425
2024-09-30	29.24	29.28	28.95	29.11	2570370
2024-10-01	29.00	29.37	29.00	29.31	3130274
2024-10-02	29.44	29.54	29.27	29.47	2862087
2024-10-03	29.59	29.76	29.38	29.64	2938933
2024-10-04	29.68	29.87	29.62	29.70	2752466
2024-10-07	29.77	29.92	29.52	29.56	2423473
2024-10-08	29.50	29.50	29.10	29.18	3615793
2024-10-09	29.19	29.31	29.10	29.19	2793177
2024-10-10	29.28	29.50	29.14	29.25	2516995
2024-10-11	29.30	29.57	29.30	29.45	3012337
2024-10-14	29.47	29.58	29.40	29.49	4025251
2024-10-15	29.40	29.59	29.12	29.17	3495546
2024-10-16	29.31	29.36	29.15	29.19	2897981
2024-10-17	29.26	29.41	29.08	29.13	2781074
2024-10-18	29.24	29.25	28.89	29.18	3847019
2024-10-21	29.20	29.26	28.91	29.00	3922686
2024-10-22	29.01	29.10	28.85	28.95	3567188
2024-10-23	28.94	29.03	28.80	28.97	2909670
2024-10-24	29.09	29.18	28.99	29.03	3934227
2024-10-25	29.10	29.17	28.96	29.05	3144915
2024-10-28	29.07	29.22	28.97	29.14	3684593
2024-10-29	29.30	29.43	28.98	29.10	5510664
2024-10-30	29.21	29.39	29.10	28.74	4714413
2024-10-31	28.75	28.83	28.63	28.66	5496327
2024-11-01	28.80	28.91	28.71	28.82	4455042
2024-11-04	28.85	29.21	28.83	29.13	4465282
2024-11-05	29.15	29.46	29.11	29.30	4134838
2024-11-06	29.71	30.12	29.42	29.97	7097123
2024-11-07	30.00	30.40	29.97	30.25	4749432
2024-11-08	30.32	30.46	30.13	30.42	3121655
2024-11-11	30.46	30.68	30.42	30.57	4549006
2024-11-12	30.55	30.67	30.33	30.43	2550235
2024-11-13	30.38	30.42	30.18	30.39	4872971
2024-11-14	30.62	30.98	30.40	30.81	5177570
2024-11-15	30.87	31.33	30.78	31.09	5536140
2024-11-18	31.21	31.54	31.19	31.49	4322889
2024-11-19	31.49	31.64	31.39	31.63	3099256
2024-11-20	31.82	31.87	31.48	31.79	2904415
2024-11-21	31.84	32.56	31.80	32.35	4194206
2024-11-22	32.41	32.85	32.38	32.82	3979591
2024-11-25	32.98	33.22	32.28	32.34	5305057
2024-11-26	32.25	33.08	32.22	32.86	4847644
2024-11-27	32.91	33.85	32.91	33.65	6312199
2024-11-29	33.87	34.63	33.77	34.43	4730860
2024-12-02	34.50	34.56	33.74	33.81	5410312
2024-12-03	33.84	33.90	33.28	33.30	6300110
2024-12-04	33.30	33.36	32.59	32.85	6011622
2024-12-05	32.82	33.13	32.70	32.85	3347540
2024-12-06	32.96	33.00	32.57	32.80	4194005
2024-12-09	32.90	32.94	32.45	32.46	4242562
2024-12-10	32.45	32.58	32.18	32.19	4906809
2024-12-11	32.19	32.59	32.16	32.40	2732049
2024-12-12	32.48	32.54	32.19	32.39	1736098
2024-12-13	32.41	32.42	32.13	32.19	2550713
2024-12-16	32.25	32.36	31.48	31.58	4835641
2024-12-17	31.50	31.55	31.14	31.29	3048669
2024-12-18	31.15	31.28	30.32	30.45	6168361
2024-12-19	30.65	30.87	30.38	30.53	5000748
2024-12-20	30.46	31.04	30.42	30.99	5884074
2024-12-23	31.01	31.05	30.71	31.01	3394224
2024-12-24	31.20	31.67	31.15	31.49	1674677
2024-12-26	31.53	31.56	31.00	31.14	2505485
2024-12-27	31.14	31.17	30.81	31.07	2196893
2024-12-30	30.92	31.26	30.79	31.20	3273724
2024-12-31	31.26	31.57	31.26	31.36	2488324
2025-01-02	31.55	31.89	31.46	31.75	3406818
2025-01-03	31.97	31.99	31.60	31.83	2910582
2025-01-06	32.00	32.33	31.88	31.93	3650070
2025-01-07	32.14	32.32	31.88	31.93	2935245
2025-01-08	32.00	32.45	31.93	32.44	3728921
2025-01-10	32.66	32.79	32.05	32.17	4903739
2025-01-13	32.27	32.91	32.26	32.54	4855303
2025-01-14	32.76	33.55	32.64	33.45	4558071
2025-01-15	33.91	33.96	33.22	33.34	4276996
2025-01-16	33.35	33.79	33.29	33.67	2991791
2025-01-17	33.74	33.90	33.53	33.57	3874162
2025-01-21	33.82	34.40	33.71	34.09	5927353
2025-01-22	34.26	34.49	33.80	33.80	4522630
2025-01-23	33.94	34.00	33.62	33.67	3154359
2025-01-24	33.90	33.95	33.55	33.57	3543726
2025-01-27	33.64	33.77	32.94	33.45	9019061
2025-01-28	33.60	33.83	33.34	33.71	5247182
2025-01-29	33.80	34.02	33.54	33.65	3626519
2025-01-30	33.96	34.15	33.68	33.51	9827271
2025-01-31	33.57	33.57	32.63	32.65	7094568
2025-02-03	31.59	33.26	31.51	33.13	7477612
2025-02-04	32.04	33.42	31.55	32.99	7952394
2025-02-05	32.94	33.45	32.87	33.04	6030351
2025-02-06	33.10	33.25	32.69	32.87	3417202
2025-02-07	32.90	33.15	32.63	32.93	3673468
2025-02-10	33.25	33.43	32.99	33.12	5077863
2025-02-11	33.15	33.31	32.83	33.21	4597391
2025-02-12	33.04	33.40	32.80	32.93	3803135
2025-02-13	32.85	33.37	32.80	33.21	6064792
2025-02-14	33.55	33.74	33.39	33.44	4567534
2025-02-18	33.56	33.88	33.56	33.72	4043590
2025-02-19	33.60	33.75	33.31	33.65	4320374
2025-02-20	33.62	33.66	33.32	33.58	3806102
2025-02-21	33.23	33.56	33.08	33.34	5513582
2025-02-24	33.29	33.76	33.12	33.64	4855071
2025-02-25	33.52	34.04	33.17	33.27	7648685
2025-02-26	33.27	33.35	32.93	33.14	4114731
2025-02-27	33.19	33.25	32.80	32.82	4378897
2025-02-28	32.92	33.47	32.87	33.41	3973273
2025-03-03	33.47	33.84	33.34	33.73	5285126
2025-03-04	33.33	33.63	33.05	33.32	5768720
2025-03-05	33.26	33.48	32.87	33.09	4294947
2025-03-06	32.93	33.09	32.53	32.75	4413330
2025-03-07	32.75	33.77	32.73	33.46	6028964
2025-03-10	33.41	34.53	33.40	33.65	7962146
2025-03-11	33.61	33.76	33.00	33.17	4974151
2025-03-12	33.36	33.46	32.94	32.98	3470264
2025-03-13	33.00	33.30	32.91	32.97	4913052
2025-03-14	33.09	33.60	32.98	33.59	3386567
2025-03-17	33.50	34.20	33.48	33.92	3909294
2025-03-18	33.96	34.05	33.73	33.80	2426089
2025-03-19	33.85	34.14	33.83	34.00	3427782
2025-03-20	33.93	34.32	33.78	34.10	3176447
2025-03-21	34.10	34.14	33.64	33.85	5742251
2025-03-24	33.85	34.04	33.59	33.68	3236311
2025-03-25	33.68	33.88	33.41	33.50	3136631
2025-03-26	33.45	34.02	33.45	33.84	4207013
2025-03-27	33.93	34.35	33.77	33.95	5212089
2025-03-28	33.95	34.21	33.70	34.08	4255495
2025-03-31	33.95	34.36	33.88	34.14	3350801
2025-04-01	34.15	34.33	33.89	34.22	4163225
2025-04-02	34.26	34.26	33.84	34.05	2735641
2025-04-03	33.59	33.85	33.31	33.47	7638010
2025-04-04	32.70	32.93	30.15	30.85	14933131
2025-04-07	28.48	30.88	27.77	29.80	15418294
2025-04-08	30.93	31.12	28.58	29.09	12404794
2025-04-09	28.75	30.09	27.86	29.69	14530705
2025-04-10	29.64	29.69	28.26	28.95	7720573
2025-04-11	29.29	29.63	28.54	29.63	5289838
2025-04-14	30.19	30.61	29.90	30.32	5136534
2025-04-15	30.60	31.19	30.52	30.93	4594194
2025-04-16	31.20	31.49	30.31	30.44	4491215
2025-04-17	30.89	31.45	30.74	31.02	3641634
2025-04-21	31.08	31.08	29.98	30.07	7041025
2025-04-22	30.45	30.89	30.05	30.70	4919936
2025-04-23	31.05	31.35	30.49	30.70	5658133
2025-04-24	30.79	31.54	30.62	31.30	5240333
2025-04-25	31.30	31.41	30.96	31.22	3821410
2025-04-28	31.37	31.51	31.08	31.37	4950360
2025-04-29	31.05	31.32	30.45	30.26	8636021
2025-04-30	30.16	30.30	29.66	29.90	6349130
2025-05-01	29.95	30.22	29.81	29.87	4696160
2025-05-02	30.27	30.54	30.14	30.46	5235112
2025-05-05	30.21	30.24	29.85	30.00	4412926
2025-05-06	30.03	30.22	29.68	29.95	5120894
2025-05-07	30.05	30.34	29.90	30.32	4403794
2025-05-08	30.50	31.06	30.44	30.64	4633913
2025-05-09	30.76	31.15	30.63	31.11	3561653
2025-05-12	31.21	31.67	31.13	31.40	4783749
2025-05-13	31.58	32.03	31.55	31.76	5818194
2025-05-14	31.96	32.19	31.47	32.00	7314472
2025-05-15	32.07	32.29	31.91	32.29	4514470
2025-05-16	32.29	32.46	32.21	32.41	3748346
2025-05-19	32.35	32.59	32.19	32.55	3248486
2025-05-20	32.67	32.69	32.04	32.19	3326918
2025-05-21	32.19	32.21	31.75	31.79	2729537
2025-05-22	31.55	31.67	31.37	31.39	3725724
2025-05-23	31.11	31.37	31.08	31.29	2754934
2025-05-27	31.35	31.54	31.29	31.50	2804188
2025-05-28	31.54	31.67	31.36	31.43	2060242
2025-05-29	31.66	31.69	30.98	31.23	4153747
2025-05-30	31.07	31.10	30.75	30.82	4723839
2025-06-02	31.03	31.32	30.91	31.05	3964658
2025-06-03	31.09	31.55	30.84	31.48	2769055
2025-06-04	31.38	31.65	30.52	30.82	5188683
2025-06-05	30.68	31.15	30.48	31.06	4780875
2025-06-06	31.09	31.55	31.08	31.46	3975441
2025-06-09	31.68	32.00	31.49	31.72	4108813
2025-06-10	31.94	32.15	31.83	31.95	3982727
2025-06-11	32.11	32.21	31.89	32.11	3892492
2025-06-12	32.00	32.15	31.86	31.96	4077065
2025-06-13	32.23	32.29	31.84	32.05	3155793

Explore More About EPD

Coins representing dividend payouts and trends

EPD Dividend History

Discover Enterprise Products Partners'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

EPD Stock Split History

Discover Enterprise Products Partners'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

EPD Historical Prices

Explore Enterprise Products Partners's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics