EWC Historical Prices

Summary

Key Stock Metrics

36.70

(April 7, 2025)

52-Week Low

56.27

(January 26, 2026)

52-Week High

56.27

(January 26, 2026)

All-Time High

56.00

(January 27, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-04-01	10.44	10.44	10.44	10.44	300
1996-04-02	10.50	10.50	10.50	10.50	1000
1996-04-03	10.50	10.50	10.50	10.50	100300
1996-04-10	10.63	10.63	10.63	10.63	900
1996-04-11	10.50	10.50	10.50	10.50	1000
1996-04-12	10.50	10.50	10.50	10.50	100
1996-04-15	10.50	10.50	10.50	10.50	400
1996-04-16	10.63	10.63	10.63	10.63	1500
1996-04-17	10.63	10.75	10.63	10.75	18700
1996-04-18	10.88	10.88	10.63	10.63	2600
1996-04-19	10.75	10.75	10.75	10.75	400
1996-04-22	10.88	10.88	10.75	10.75	3300
1996-04-23	10.75	10.75	10.75	10.75	10000
1996-04-24	10.81	10.81	10.75	10.75	23000
1996-04-25	10.75	10.75	10.75	10.75	3000
1996-04-26	10.75	10.81	10.75	10.81	12500
1996-04-29	10.88	10.88	10.81	10.88	2900
1996-04-30	10.81	10.81	10.81	10.81	4800
1996-05-01	10.75	10.75	10.75	10.75	1200
1996-05-02	10.75	10.75	10.63	10.63	6200
1996-05-03	10.69	10.69	10.69	10.69	500
1996-05-06	10.69	10.75	10.69	10.69	2400
1996-05-08	10.69	10.69	10.69	10.69	6600
1996-05-10	10.69	10.69	10.69	10.69	100
1996-05-15	10.75	10.75	10.75	10.75	500
1996-05-16	10.88	10.88	10.88	10.88	1000
1996-05-17	11.13	11.25	10.94	10.94	3600
1996-05-20	10.88	10.88	10.88	10.88	900
1996-05-21	10.94	10.94	10.94	10.94	100
1996-05-22	10.88	10.88	10.88	10.88	400
1996-05-24	10.88	10.88	10.88	10.88	100
1996-05-28	10.94	10.94	10.94	10.94	100
1996-05-29	10.88	10.88	10.88	10.88	100
1996-05-30	10.75	10.75	10.75	10.75	1000
1996-06-03	10.81	10.81	10.81	10.81	100
1996-06-06	10.81	10.81	10.81	10.81	3000
1996-06-07	10.75	10.81	10.75	10.81	2000
1996-06-10	10.75	10.75	10.75	10.75	13100
1996-06-11	10.75	10.75	10.75	10.75	5000
1996-06-17	10.56	10.56	10.56	10.56	300
1996-06-21	10.63	10.63	10.63	10.63	5300
1996-06-24	10.63	10.63	10.63	10.63	3600
1996-06-25	10.63	10.63	10.63	10.63	100
1996-06-26	10.56	10.56	10.56	10.56	100
1996-07-01	10.63	10.63	10.63	10.63	300
1996-07-02	10.75	10.75	10.75	10.75	700
1996-07-03	10.75	10.75	10.75	10.75	300
1996-07-08	10.63	10.69	10.63	10.69	4000
1996-07-09	10.69	10.88	10.69	10.88	28000
1996-07-10	10.75	10.75	10.75	10.75	1000
1996-07-11	10.56	10.56	10.56	10.56	800
1996-07-15	10.69	10.69	10.69	10.69	9200
1996-07-16	10.50	10.50	10.25	10.25	2300
1996-07-17	10.44	10.44	10.44	10.44	100
1996-07-18	10.50	10.50	10.38	10.38	6900
1996-07-29	10.38	10.38	10.38	10.38	200
1996-07-30	10.38	10.38	10.38	10.38	2000
1996-08-01	10.38	10.38	10.38	10.38	10000
1996-08-02	10.50	10.50	10.50	10.50	1000
1996-08-08	10.56	10.56	10.56	10.56	100
1996-08-09	10.56	10.56	10.50	10.50	4100
1996-08-12	10.63	10.63	10.50	10.50	1500
1996-08-14	10.63	10.63	10.50	10.50	600
1996-08-16	10.75	10.75	10.75	10.75	700
1996-08-19	10.63	10.75	10.63	10.75	1800
1996-08-20	10.75	10.75	10.75	10.75	300
1996-08-21	10.75	10.75	10.75	10.75	100
1996-08-22	10.75	10.75	10.75	10.75	200
1996-08-23	10.75	10.75	10.75	10.75	100
1996-08-26	10.75	10.75	10.75	10.75	100
1996-08-27	10.81	10.81	10.81	10.81	500
1996-08-29	10.63	10.63	10.63	10.63	10000
1996-08-30	10.56	10.63	10.56	10.63	14700
1996-09-03	10.56	10.56	10.50	10.50	31100
1996-09-04	10.56	10.63	10.56	10.63	10700
1996-09-09	10.69	10.69	10.69	10.69	1600
1996-09-12	10.75	10.75	10.75	10.75	200
1996-09-13	10.75	10.75	10.69	10.69	100000
1996-09-16	10.88	10.94	10.88	10.94	1400
1996-09-17	10.81	10.94	10.81	10.94	700
1996-09-23	10.94	10.94	10.94	10.94	100
1996-09-24	10.94	10.94	10.94	10.94	300
1996-09-30	11.00	11.13	11.00	11.06	3100
1996-10-01	11.06	11.13	11.06	11.13	12300
1996-10-02	11.25	11.25	11.13	11.13	1300
1996-10-03	11.25	11.25	11.25	11.25	200
1996-10-04	11.38	11.44	11.31	11.44	77700
1996-10-07	11.50	11.50	11.44	11.44	11200
1996-10-08	11.44	11.44	11.44	11.44	300
1996-10-09	11.38	11.38	11.38	11.38	400
1996-10-10	11.50	11.50	11.44	11.44	86000
1996-10-11	11.44	11.50	11.38	11.38	2600
1996-10-14	11.50	11.50	11.50	11.50	200
1996-10-15	11.50	11.50	11.44	11.44	1500
1996-10-16	11.56	11.56	11.56	11.56	1400
1996-10-17	11.56	11.56	11.56	11.56	43000
1996-10-18	11.63	11.63	11.63	11.63	4000
1996-10-21	11.63	11.69	11.63	11.69	5200
1996-10-22	11.75	11.75	11.75	11.75	200
1996-10-23	11.75	11.81	11.75	11.81	2700
1996-10-25	11.81	11.81	11.75	11.81	46300
1996-10-28	11.81	11.81	11.69	11.75	302200
1996-10-30	11.88	12.00	11.88	12.00	3800
1996-10-31	11.94	12.00	11.94	12.00	4100
1996-11-05	12.06	12.06	12.06	12.06	500
1996-11-06	12.31	12.38	12.31	12.38	3400
1996-11-07	12.25	12.38	12.25	12.38	3600
1996-11-08	12.31	12.31	12.25	12.25	265000
1996-11-11	12.31	12.38	12.31	12.38	1900
1996-11-12	12.44	12.44	12.44	12.44	40500
1996-11-13	12.44	12.44	12.31	12.38	45700
1996-11-14	12.38	12.44	12.38	12.44	3300
1996-11-15	12.44	12.50	12.44	12.44	6000
1996-11-18	12.50	12.50	12.50	12.50	2500
1996-11-19	12.38	12.50	12.38	12.50	3900
1996-11-20	12.50	12.56	12.50	12.56	80200
1996-11-21	12.69	12.69	12.63	12.69	9500
1996-11-22	12.63	12.63	12.63	12.63	6700
1996-11-25	12.56	12.69	12.50	12.56	47300
1996-11-26	12.63	12.81	12.63	12.81	6900
1996-11-27	12.75	12.81	12.63	12.69	19900
1996-12-02	12.75	12.75	12.63	12.69	4600
1996-12-03	12.69	12.69	12.56	12.63	77100
1996-12-04	12.63	12.63	12.31	12.38	54100
1996-12-05	12.44	12.44	12.38	12.44	31000
1996-12-06	12.13	12.19	12.00	12.19	33600
1996-12-09	12.31	12.31	12.25	12.31	42000
1996-12-10	12.38	12.44	12.38	12.44	40100
1996-12-11	12.19	12.19	12.00	12.13	12100
1996-12-12	12.06	12.13	11.88	11.94	56600
1996-12-13	11.88	11.88	11.88	11.88	3300
1996-12-16	11.88	11.88	11.88	11.88	100
1996-12-17	11.69	11.88	11.69	11.81	59700
1996-12-18	11.88	11.88	11.88	11.88	4000
1996-12-19	11.88	11.94	11.88	11.94	8100
1996-12-20	12.06	12.13	12.06	12.13	26500
1996-12-23	12.13	12.13	12.13	12.13	1000
1996-12-24	12.19	12.19	12.19	12.19	1000
1996-12-26	12.19	12.19	12.00	12.06	72700
1996-12-27	12.25	12.25	12.25	12.25	6100
1996-12-30	12.25	12.31	12.25	12.31	6200
1996-12-31	12.25	12.25	12.25	12.25	100
1997-01-02	12.19	12.19	12.19	12.19	1000
1997-01-03	12.31	12.31	12.31	12.31	4900
1997-01-06	12.25	12.38	12.25	12.38	9900
1997-01-07	12.38	12.38	12.38	12.38	500
1997-01-08	12.44	12.56	12.44	12.56	3200
1997-01-09	12.56	12.56	12.56	12.56	2000
1997-01-10	12.56	12.69	12.56	12.69	14800
1997-01-14	12.75	12.75	12.75	12.75	1000
1997-01-15	12.88	12.88	12.88	12.88	200
1997-01-16	12.88	13.00	12.88	12.88	10800
1997-01-17	13.06	13.13	12.94	13.06	11900
1997-01-20	13.06	13.06	13.00	13.06	3200
1997-01-21	12.94	13.00	12.88	13.00	3800
1997-01-22	12.94	12.94	12.94	12.94	800
1997-01-23	12.88	12.94	12.81	12.81	3200
1997-01-24	12.69	12.69	12.63	12.69	12900
1997-01-27	12.75	12.81	12.63	12.63	72300
1997-01-28	12.81	12.94	12.81	12.88	20100
1997-01-29	12.88	12.88	12.88	12.88	9400
1997-01-30	12.88	12.88	12.88	12.88	7300
1997-01-31	12.88	12.88	12.81	12.88	25900
1997-02-03	12.94	13.00	12.88	13.00	10800
1997-02-04	13.00	13.06	12.94	12.94	23400
1997-02-05	13.00	13.06	13.00	13.00	16000
1997-02-06	12.94	13.00	12.75	12.75	26500
1997-02-07	12.69	12.81	12.69	12.81	17700
1997-02-10	12.75	12.88	12.75	12.81	4300
1997-02-12	12.94	12.94	12.81	12.94	4700
1997-02-13	13.00	13.06	13.00	13.00	16200
1997-02-14	13.13	13.13	12.94	13.13	5400
1997-02-18	13.00	13.06	12.94	13.06	7700
1997-02-19	13.06	13.13	13.00	13.00	2500
1997-02-20	13.13	13.13	12.88	13.06	15100
1997-02-21	13.00	13.00	13.00	13.00	2000
1997-02-24	12.94	13.00	12.94	13.00	2300
1997-02-25	13.13	13.13	12.94	13.13	2600
1997-02-26	13.06	13.06	12.88	12.88	1800
1997-02-27	12.88	12.88	12.81	12.88	2900
1997-02-28	12.81	12.81	12.75	12.75	1000
1997-03-03	12.75	12.75	12.56	12.63	116800
1997-03-04	12.75	12.75	12.63	12.63	8600
1997-03-05	12.75	12.81	12.75	12.75	1700
1997-03-06	12.81	13.00	12.81	12.81	1500
1997-03-07	13.00	13.00	12.94	12.94	1300
1997-03-10	12.94	13.06	12.94	13.06	3200
1997-03-11	13.06	13.19	13.06	13.06	1400
1997-03-12	13.00	13.13	12.94	13.13	2700
1997-03-13	12.94	12.94	12.88	12.88	900
1997-03-14	12.88	12.88	12.75	12.88	3800
1997-03-17	12.88	12.88	12.63	12.63	7000
1997-03-18	12.56	12.63	12.56	12.63	2200
1997-03-19	12.56	12.56	12.56	12.56	5200
1997-03-20	12.50	12.50	12.31	12.31	17800
1997-03-21	12.31	12.44	12.31	12.44	32400
1997-03-24	12.56	12.69	12.50	12.69	800
1997-03-25	12.63	12.63	12.63	12.63	300
1997-03-26	12.63	12.63	12.63	12.63	12600
1997-03-27	12.50	12.50	12.31	12.44	10700
1997-03-31	12.06	12.13	12.00	12.00	3900
1997-04-01	11.94	12.13	11.94	12.13	74300
1997-04-02	12.00	12.00	12.00	12.00	15200
1997-04-03	11.88	11.88	11.88	11.88	1600
1997-04-04	12.00	12.00	11.81	11.94	18500
1997-04-07	11.94	11.94	11.94	11.94	200
1997-04-08	11.88	11.88	11.88	11.88	1600
1997-04-09	12.00	12.00	11.88	11.88	12000
1997-04-10	11.88	11.88	11.88	11.88	800
1997-04-11	11.50	11.50	11.44	11.44	5700
1997-04-14	11.44	11.56	11.44	11.50	3200
1997-04-15	11.69	11.69	11.69	11.69	1600
1997-04-16	11.75	11.88	11.75	11.88	6600
1997-04-17	11.88	11.88	11.88	11.88	100
1997-04-18	11.94	11.94	11.94	11.94	800
1997-04-21	11.94	11.94	11.94	11.94	3100
1997-04-22	12.00	12.00	11.94	12.00	1700
1997-04-23	12.00	12.00	12.00	12.00	1000
1997-04-24	12.06	12.06	12.06	12.06	1000
1997-04-25	12.00	12.13	12.00	12.13	4800
1997-04-28	12.00	12.00	11.94	11.94	3000
1997-04-29	12.00	12.00	12.00	12.00	300
1997-04-30	12.19	12.19	12.19	12.19	1000
1997-05-01	12.38	12.38	12.31	12.31	1500
1997-05-02	12.50	12.75	12.50	12.75	13200
1997-05-05	13.00	13.00	12.88	12.88	14800
1997-05-06	12.75	12.75	12.75	12.75	1800
1997-05-07	12.88	12.88	12.88	12.88	41000
1997-05-08	12.88	12.88	12.88	12.88	200
1997-05-09	12.75	12.94	12.75	12.94	11300
1997-05-12	12.88	12.88	12.88	12.88	100
1997-05-13	13.00	13.06	13.00	13.06	300
1997-05-14	13.00	13.06	13.00	13.00	600
1997-05-15	13.00	13.00	13.00	13.00	2000
1997-05-16	13.13	13.31	13.13	13.13	37300
1997-05-19	13.06	13.19	13.06	13.13	2800
1997-05-20	13.00	13.13	13.00	13.06	16000
1997-05-21	13.13	13.31	13.13	13.31	900
1997-05-22	13.31	13.38	13.31	13.38	3500
1997-05-23	13.38	13.44	13.25	13.44	14600
1997-05-27	13.63	13.63	13.50	13.50	10100
1997-05-28	13.44	13.56	13.25	13.25	11500
1997-05-29	13.31	13.38	13.25	13.38	800
1997-05-30	13.25	13.25	13.25	13.25	14000
1997-06-02	13.56	13.56	13.56	13.56	5000
1997-06-03	13.56	13.75	13.56	13.75	13800
1997-06-04	13.63	13.69	13.63	13.69	13500
1997-06-05	13.69	13.69	13.56	13.56	6800
1997-06-06	13.63	13.63	13.56	13.56	1300
1997-06-09	13.63	13.69	13.56	13.69	1300
1997-06-10	13.63	13.69	13.63	13.69	300
1997-06-11	13.69	13.69	13.63	13.63	1100
1997-06-12	13.69	13.69	13.56	13.69	4500
1997-06-13	13.88	13.88	13.88	13.88	3900
1997-06-16	13.81	14.00	13.81	13.88	26700
1997-06-17	13.88	13.88	13.88	13.88	31000
1997-06-18	13.88	13.88	13.69	13.69	1400
1997-06-19	13.75	13.81	13.75	13.81	2800
1997-06-20	13.75	13.75	13.56	13.63	4800
1997-06-23	13.56	13.69	13.56	13.63	18100
1997-06-24	13.50	13.50	13.31	13.44	22700
1997-06-25	13.44	13.63	13.44	13.63	29400
1997-06-26	13.75	13.81	13.69	13.81	1100
1997-06-27	13.63	13.63	13.44	13.63	13100
1997-06-30	13.63	13.63	13.38	13.38	2300
1997-07-01	13.50	13.50	13.44	13.44	1800
1997-07-02	13.50	13.81	13.50	13.81	15200
1997-07-03	13.81	14.06	13.81	14.06	9000
1997-07-07	14.13	14.13	13.81	13.81	45500
1997-07-08	13.88	13.88	13.81	13.88	4900
1997-07-09	14.13	14.13	14.00	14.00	300
1997-07-10	14.06	14.06	14.00	14.00	5000
1997-07-11	14.06	14.06	14.06	14.06	400
1997-07-14	14.31	14.31	14.13	14.13	2400
1997-07-15	14.19	14.31	14.13	14.25	9300
1997-07-16	14.25	14.25	14.25	14.25	600
1997-07-17	14.38	14.38	14.38	14.38	100
1997-07-18	14.44	14.44	14.25	14.31	3400
1997-07-21	14.25	14.31	14.00	14.00	3300
1997-07-22	14.13	14.13	14.00	14.06	3900
1997-07-23	14.31	14.31	14.31	14.31	500
1997-07-24	14.25	14.38	14.19	14.25	19600
1997-07-25	14.31	14.31	14.31	14.31	100
1997-07-28	14.38	14.38	14.25	14.38	4200
1997-07-29	14.31	14.31	14.31	14.31	100
1997-07-30	14.44	14.44	14.44	14.44	600
1997-07-31	14.50	14.50	14.50	14.50	600
1997-08-01	14.56	14.56	14.38	14.38	1600
1997-08-04	14.31	14.38	14.25	14.25	5900
1997-08-05	14.44	14.44	14.38	14.38	10000
1997-08-06	14.56	14.56	14.56	14.56	3700
1997-08-07	14.56	14.56	14.56	14.56	100
1997-08-08	14.50	14.50	14.25	14.25	3100
1997-08-11	14.19	14.25	14.19	14.25	2600
1997-08-12	14.25	14.25	14.25	14.25	2000
1997-08-13	14.31	14.31	14.06	14.06	1600
1997-08-14	14.19	14.19	14.19	14.19	1700
1997-08-15	13.88	13.88	13.81	13.88	5600
1997-08-18	13.81	13.88	13.63	13.63	6500
1997-08-19	13.75	14.00	13.75	14.00	5400
1997-08-21	13.94	13.94	13.94	13.94	200
1997-08-22	13.81	13.81	13.81	13.81	2000
1997-08-25	13.75	13.75	13.75	13.75	200
1997-08-26	13.63	13.75	13.56	13.56	4500
1997-08-27	13.56	13.56	13.56	13.56	300
1997-08-28	13.50	13.50	13.38	13.50	11900
1997-08-29	13.44	13.44	13.44	13.44	1300
1997-09-02	13.44	13.63	13.44	13.63	5500
1997-09-03	13.69	13.69	13.69	13.69	800
1997-09-04	13.69	13.69	13.69	13.69	3000
1997-09-05	13.69	13.88	13.69	13.88	2500
1997-09-08	13.75	13.75	13.75	13.75	1200
1997-09-09	13.75	13.75	13.75	13.75	100
1997-09-10	13.88	13.88	13.69	13.69	4100
1997-09-11	13.50	13.50	13.44	13.44	51000
1997-09-12	13.50	13.50	13.44	13.50	7000
1997-09-15	13.50	13.56	13.50	13.56	12800
1997-09-16	13.63	13.81	13.63	13.81	1100
1997-09-17	14.00	14.06	13.75	13.75	69900
1997-09-18	13.88	14.00	13.88	14.00	10200
1997-09-19	14.13	14.19	14.00	14.13	8300
1997-09-22	14.19	14.19	14.13	14.13	200
1997-09-23	14.13	14.25	14.06	14.06	2200
1997-09-24	14.25	14.25	14.25	14.25	300
1997-09-25	14.19	14.19	14.13	14.13	1300
1997-09-26	14.31	14.31	14.13	14.31	600
1997-09-29	14.06	14.19	14.06	14.19	10900
1997-09-30	14.19	14.19	14.13	14.19	3100
1997-10-01	14.25	14.25	14.25	14.25	600
1997-10-02	14.50	14.50	14.50	14.50	10200
1997-10-03	14.31	14.50	14.31	14.38	2600
1997-10-06	14.50	14.50	14.50	14.50	500
1997-10-07	14.50	14.56	14.50	14.56	1000
1997-10-08	14.69	14.75	14.56	14.56	2100
1997-10-09	14.50	14.50	14.50	14.50	400
1997-10-10	14.50	14.50	14.38	14.38	2600
1997-10-13	14.31	14.44	14.31	14.44	1300
1997-10-14	14.38	14.38	14.38	14.38	300
1997-10-15	14.56	14.56	14.38	14.38	2200
1997-10-16	14.31	14.38	14.25	14.25	2300
1997-10-17	14.38	14.38	14.25	14.25	1400
1997-10-20	14.19	14.19	14.19	14.19	100
1997-10-22	14.31	14.44	14.31	14.44	32600
1997-10-23	14.25	14.38	14.19	14.38	3800
1997-10-24	14.31	14.31	14.13	14.13	200
1997-10-27	14.19	14.19	13.19	13.19	47400
1997-10-28	12.44	13.31	12.38	13.31	20100
1997-10-29	13.31	13.63	13.31	13.63	6000
1997-10-30	13.31	13.38	13.31	13.38	6400
1997-10-31	13.31	13.56	13.31	13.38	14900
1997-11-03	13.50	13.63	13.50	13.63	4100
1997-11-04	13.69	13.75	13.69	13.75	1900
1997-11-06	13.88	13.88	13.88	13.88	500
1997-11-07	13.69	13.69	13.50	13.56	5100
1997-11-10	13.75	13.88	13.56	13.56	3400
1997-11-11	13.50	13.50	13.50	13.50	1200
1997-11-12	13.31	13.31	13.19	13.19	15000
1997-11-13	13.19	13.38	13.13	13.38	1300
1997-11-14	13.31	13.31	13.31	13.31	400
1997-11-17	13.56	13.56	13.56	13.56	600
1997-11-18	13.56	13.56	13.56	13.56	4400
1997-11-19	13.56	13.63	13.56	13.63	1000
1997-11-20	13.63	13.63	13.63	13.63	200
1997-11-21	13.69	13.69	13.69	13.69	1800
1997-11-24	13.56	13.56	13.38	13.38	35000
1997-11-25	13.50	13.50	13.31	13.31	15500
1997-11-26	13.25	13.31	13.19	13.19	600
1997-11-28	13.00	13.00	13.00	13.00	2500
1997-12-01	13.00	13.44	13.00	13.44	12900
1997-12-02	13.44	13.63	13.44	13.63	12000
1997-12-04	13.56	13.56	13.44	13.50	23800
1997-12-05	13.38	13.38	13.38	13.38	20600
1997-12-08	13.56	13.63	13.56	13.63	2700
1997-12-09	13.63	13.63	13.63	13.63	500
1997-12-10	13.56	13.69	13.56	13.56	2900
1997-12-11	13.38	13.44	13.38	13.38	800
1997-12-12	13.44	13.44	13.44	13.44	2200
1997-12-15	13.50	13.50	13.44	13.50	11200
1997-12-16	13.31	13.31	13.31	13.31	4400
1997-12-17	13.25	13.25	13.25	13.25	5000
1997-12-18	13.31	13.31	13.25	13.25	1300
1997-12-22	13.06	13.19	13.06	13.19	200
1997-12-23	13.13	13.13	13.06	13.06	1200
1997-12-26	13.00	13.00	13.00	13.00	100
1997-12-30	13.38	13.38	13.38	13.38	400
1997-12-31	13.38	13.44	13.31	13.31	4000
1998-01-02	13.31	13.50	13.31	13.50	1100
1998-01-05	13.50	13.56	13.50	13.50	2100
1998-01-06	13.38	13.38	13.31	13.31	1100
1998-01-07	13.25	13.44	13.25	13.25	17400
1998-01-08	13.25	13.25	13.25	13.25	900
1998-01-09	13.00	13.00	12.63	12.63	19700
1998-01-12	12.38	12.38	12.25	12.38	3600
1998-01-13	12.50	12.63	12.50	12.63	1400
1998-01-14	12.88	12.88	12.75	12.88	8100
1998-01-15	12.75	12.75	12.63	12.63	21300
1998-01-16	12.75	12.88	12.75	12.75	13400
1998-01-20	13.00	13.00	12.88	12.88	4700
1998-01-21	12.88	12.88	12.88	12.88	1000
1998-01-22	12.69	12.69	12.69	12.69	2000
1998-01-23	12.81	12.81	12.63	12.63	4500
1998-01-26	12.69	12.94	12.69	12.81	3000
1998-01-27	13.06	13.38	12.88	13.38	52200
1998-01-28	13.38	13.38	13.31	13.31	1400
1998-01-29	13.25	13.25	13.25	13.25	200
1998-01-30	13.19	13.19	13.13	13.19	7600
1998-02-02	13.38	13.44	13.25	13.25	4300
1998-02-03	13.25	13.25	13.19	13.25	1200
1998-02-04	13.19	13.31	13.19	13.31	1000
1998-02-05	13.44	13.44	13.44	13.44	100
1998-02-06	13.50	13.50	13.44	13.50	1400
1998-02-09	13.56	13.56	13.56	13.56	800
1998-02-10	13.63	13.75	13.63	13.75	8900
1998-02-11	13.75	13.81	13.63	13.75	3300
1998-02-12	13.69	13.88	13.69	13.88	2000
1998-02-13	13.88	13.88	13.88	13.88	100
1998-02-17	13.88	13.88	13.88	13.88	1200
1998-02-18	13.88	13.88	13.88	13.88	200
1998-02-20	13.88	13.88	13.88	13.88	1600
1998-02-23	13.88	13.88	13.88	13.88	300
1998-02-24	13.88	13.88	13.88	13.88	500
1998-02-25	13.88	14.13	13.88	14.13	4400
1998-02-26	14.25	14.31	14.25	14.31	2800
1998-02-27	14.44	14.44	14.44	14.44	800
1998-03-02	14.19	14.19	14.13	14.13	5400
1998-03-04	14.25	14.25	14.25	14.25	2000
1998-03-05	14.13	14.13	14.13	14.13	5700
1998-03-06	14.25	14.25	14.25	14.25	100
1998-03-09	14.50	14.50	14.50	14.50	800
1998-03-10	14.50	14.63	14.50	14.56	500
1998-03-11	14.75	14.88	14.75	14.88	400
1998-03-12	14.81	14.81	14.81	14.81	1000
1998-03-13	15.13	15.13	15.13	15.13	500
1998-03-16	15.06	15.06	14.94	15.06	4700
1998-03-18	15.00	15.00	14.94	14.94	800
1998-03-19	15.00	15.13	15.00	15.13	1600
1998-03-24	15.13	15.25	15.13	15.25	2000
1998-03-25	15.44	15.50	15.25	15.25	10700
1998-03-26	15.38	15.44	15.38	15.44	1600
1998-03-27	15.38	15.38	15.38	15.38	100
1998-03-30	15.38	15.38	15.38	15.38	5200
1998-03-31	15.25	15.25	15.25	15.25	2400
1998-04-02	15.25	15.25	15.25	15.25	200
1998-04-06	15.44	15.44	15.38	15.38	1300
1998-04-07	15.38	15.38	15.38	15.38	1000
1998-04-08	15.13	15.13	15.00	15.06	1000
1998-04-09	15.19	15.19	15.19	15.19	800
1998-04-13	15.25	15.25	15.06	15.06	700
1998-04-14	15.06	15.25	15.06	15.25	2600
1998-04-15	15.38	15.38	15.38	15.38	800
1998-04-16	15.25	15.38	15.25	15.38	4100
1998-04-17	15.31	15.31	15.31	15.31	2200
1998-04-20	15.56	15.63	15.56	15.63	1400
1998-04-22	15.56	15.56	15.38	15.38	2100
1998-04-23	15.44	15.50	15.44	15.50	600
1998-04-24	15.44	15.44	15.31	15.31	2700
1998-04-27	15.06	15.06	14.81	14.81	4000
1998-04-28	15.19	15.19	15.19	15.19	200
1998-04-30	15.25	15.25	15.25	15.25	500
1998-05-04	15.31	15.50	15.31	15.50	15500
1998-05-05	15.38	15.38	15.38	15.38	500
1998-05-06	15.38	15.38	15.38	15.38	400
1998-05-07	15.25	15.25	15.19	15.19	1900
1998-05-08	15.25	15.38	15.25	15.38	1800
1998-05-11	15.38	15.38	15.38	15.38	200
1998-05-12	15.56	15.56	15.38	15.38	400
1998-05-13	15.50	15.50	15.38	15.38	400
1998-05-14	15.25	15.25	15.25	15.25	1600
1998-05-15	15.25	15.25	15.13	15.19	19800
1998-05-18	15.13	15.19	15.13	15.19	3200
1998-05-19	15.31	15.31	15.31	15.31	100
1998-05-20	15.19	15.19	15.19	15.19	400
1998-05-21	15.38	15.38	15.31	15.31	600
1998-05-22	15.44	15.44	15.31	15.31	1500
1998-05-26	15.38	15.56	15.38	15.56	36900
1998-05-27	15.13	15.13	14.88	14.88	1300
1998-05-28	15.00	15.06	15.00	15.06	1600
1998-05-29	15.06	15.06	15.00	15.00	24700
1998-06-01	15.13	15.13	15.06	15.06	1800
1998-06-02	15.00	15.06	15.00	15.06	1200
1998-06-03	15.13	15.13	15.13	15.13	900
1998-06-04	15.00	15.00	15.00	15.00	200
1998-06-05	15.00	15.00	15.00	15.00	500
1998-06-08	15.00	15.00	14.94	14.94	600
1998-06-09	15.00	15.19	15.00	15.19	3400
1998-06-10	14.94	15.00	14.81	14.81	3700
1998-06-11	14.75	14.75	14.63	14.63	5100
1998-06-12	14.56	14.56	14.19	14.19	4200
1998-06-15	14.25	14.25	14.00	14.00	15100
1998-06-16	14.06	14.13	14.06	14.13	5600
1998-06-17	14.25	14.25	14.19	14.19	12600
1998-06-18	14.06	14.13	14.06	14.13	8600
1998-06-19	14.06	14.06	14.00	14.06	11600
1998-06-22	14.00	14.00	13.88	13.88	1800
1998-06-23	13.94	14.00	13.88	13.88	902300
1998-06-24	14.00	14.25	14.00	14.25	2600
1998-06-25	14.31	14.38	14.31	14.38	4200
1998-06-26	14.50	14.50	14.31	14.31	7800
1998-06-30	14.63	14.69	14.63	14.69	1000
1998-07-01	14.63	14.63	14.50	14.50	1600
1998-07-06	14.50	14.50	14.44	14.44	2000
1998-07-07	14.50	14.63	14.44	14.44	11100
1998-07-08	14.56	14.56	14.56	14.56	700
1998-07-09	14.56	14.56	14.44	14.56	3700
1998-07-13	14.44	14.56	14.44	14.56	1400
1998-07-14	14.56	14.56	14.44	14.44	700
1998-07-15	14.56	14.56	14.56	14.56	200
1998-07-16	14.50	14.50	14.38	14.38	1500
1998-07-20	14.44	14.44	14.44	14.44	400
1998-07-22	14.31	14.44	14.31	14.31	1300
1998-07-24	14.00	14.00	14.00	14.00	700
1998-07-28	13.75	13.75	13.69	13.75	2300
1998-07-29	13.94	13.94	13.63	13.88	4900
1998-07-30	13.50	13.63	13.50	13.63	1200
1998-07-31	13.63	13.75	13.56	13.63	2800
1998-08-03	13.38	13.38	13.31	13.31	2500
1998-08-04	13.44	13.44	13.13	13.13	9200
1998-08-05	13.06	13.06	12.88	12.88	1900
1998-08-06	12.81	12.94	12.81	12.81	2700
1998-08-07	12.75	12.88	12.69	12.69	5000
1998-08-10	12.69	12.75	12.63	12.69	11900
1998-08-11	12.06	12.19	12.06	12.19	1200
1998-08-12	12.38	12.50	12.38	12.50	1900
1998-08-13	12.44	12.50	12.44	12.50	2600
1998-08-14	12.38	12.38	12.31	12.31	1300
1998-08-17	12.06	12.19	12.06	12.19	1100
1998-08-18	12.63	12.63	12.63	12.63	1800
1998-08-19	12.50	12.50	12.50	12.50	4200
1998-08-20	12.56	12.56	12.56	12.56	2700
1998-08-21	11.94	11.94	11.94	11.94	1000
1998-08-24	12.19	12.19	11.88	11.88	1500
1998-08-25	11.38	11.50	11.38	11.50	700
1998-08-26	11.19	11.31	11.06	11.19	5900
1998-08-27	10.94	10.94	10.06	10.25	10300
1998-08-28	10.25	10.31	10.25	10.31	2600
1998-08-31	10.38	10.38	10.00	10.00	4300
1998-09-01	10.00	10.31	9.88	10.31	26200
1998-09-02	10.19	10.56	10.19	10.56	28800
1998-09-03	10.31	10.38	10.25	10.38	16600
1998-09-04	10.75	10.75	10.75	10.75	1400
1998-09-08	10.94	11.25	10.94	11.25	8100
1998-09-09	11.25	11.25	11.13	11.19	49400
1998-09-10	10.81	10.88	10.75	10.88	13100
1998-09-11	10.81	11.00	10.81	11.00	8800
1998-09-14	11.31	11.38	11.31	11.38	3200
1998-09-15	11.06	11.31	11.06	11.31	11200
1998-09-16	11.25	11.25	11.25	11.25	1800
1998-09-17	10.88	10.94	10.88	10.94	5300
1998-09-18	10.50	10.63	10.50	10.63	4100
1998-09-21	10.69	10.69	10.69	10.69	2500
1998-09-22	10.81	10.94	10.81	10.88	5400
1998-09-23	10.88	11.19	10.88	11.19	11100
1998-09-24	11.31	11.31	11.13	11.13	5300
1998-09-25	10.69	10.69	10.69	10.69	25300
1998-09-28	11.06	11.06	10.94	10.94	24000
1998-09-29	10.94	11.06	10.94	10.94	3200
1998-09-30	10.44	10.44	10.44	10.44	600
1998-10-01	10.13	10.13	9.94	9.94	2600
1998-10-02	9.81	9.94	9.81	9.88	5600
1998-10-05	9.88	9.88	9.88	9.88	500
1998-10-06	9.88	9.88	9.88	9.88	900
1998-10-07	9.75	10.00	9.75	10.00	1700
1998-10-09	9.94	10.06	9.94	10.06	700
1998-10-12	10.31	10.31	10.19	10.31	4600
1998-10-13	10.06	10.06	10.00	10.00	2200
1998-10-14	10.31	10.31	10.31	10.31	15600
1998-10-15	10.31	10.56	10.31	10.56	3700
1998-10-16	10.81	10.94	10.81	10.94	8000
1998-10-19	11.00	11.00	10.69	10.75	5900
1998-10-20	10.94	10.94	10.88	10.88	5000
1998-10-21	10.88	10.88	10.75	10.75	4300
1998-10-22	10.88	10.88	10.81	10.81	1800
1998-10-23	10.69	10.69	10.69	10.69	300
1998-10-26	10.81	10.81	10.81	10.81	4200
1998-10-27	10.94	11.06	10.88	11.06	29800
1998-10-28	10.94	11.00	10.88	11.00	10100
1998-10-29	10.94	10.94	10.94	10.94	1400
1998-10-30	11.06	11.38	11.06	11.38	24500
1998-11-02	11.50	11.81	11.50	11.81	197200
1998-11-03	11.75	11.81	11.56	11.75	52600
1998-11-04	11.94	11.94	11.88	11.88	10500
1998-11-05	11.81	11.81	11.69	11.69	8600
1998-11-06	11.75	11.75	11.75	11.75	1100
1998-11-09	11.81	11.88	11.75	11.75	33800
1998-11-10	11.69	11.69	11.44	11.63	2100
1998-11-11	11.50	11.56	11.50	11.50	3200
1998-11-12	11.56	11.56	11.50	11.50	1000
1998-11-13	11.44	11.44	11.31	11.38	3700
1998-11-16	11.56	11.56	11.50	11.56	4700
1998-11-17	11.50	11.50	11.50	11.50	7900
1998-11-18	11.56	11.56	11.56	11.56	2600
1998-11-19	11.56	11.75	11.56	11.75	50100
1998-11-20	11.81	11.94	11.81	11.88	14400
1998-11-23	11.88	12.19	11.88	12.13	5800
1998-11-24	12.25	12.25	11.88	11.88	15300
1998-11-25	11.81	11.81	11.81	11.81	47800
1998-11-27	12.00	12.00	11.94	11.94	1300
1998-11-30	12.00	12.00	11.75	11.75	6200
1998-12-01	11.75	12.00	11.75	11.94	13500
1998-12-02	11.94	11.94	11.88	11.88	4500
1998-12-03	11.81	11.81	11.63	11.63	6800
1998-12-04	11.88	11.88	11.75	11.88	5400
1998-12-07	11.81	11.81	11.63	11.81	10000
1998-12-08	11.81	11.81	11.81	11.81	1200
1998-12-09	11.69	11.75	11.69	11.75	6000
1998-12-10	11.75	11.75	11.63	11.63	6100
1998-12-11	11.56	11.56	11.50	11.50	5400
1998-12-14	11.31	11.31	11.25	11.25	1500
1998-12-15	11.50	11.50	11.50	11.50	100
1998-12-16	11.63	11.63	11.44	11.56	2800
1998-12-17	11.56	11.63	11.56	11.56	30400
1998-12-18	11.63	11.63	11.63	11.63	2500
1998-12-21	11.81	11.81	11.81	11.81	1600
1998-12-22	11.63	11.63	11.50	11.50	68200
1998-12-23	11.63	11.63	11.63	11.63	1300
1998-12-24	11.50	11.50	11.50	11.50	12500
1998-12-28	11.81	11.88	11.81	11.81	2900
1998-12-29	11.88	11.88	11.63	11.88	4500
1998-12-30	11.75	11.75	11.75	11.75	1500
1998-12-31	11.50	11.56	11.50	11.56	4200
1999-01-04	11.88	12.06	11.88	12.06	4800
1999-01-05	12.13	12.25	12.06	12.25	40600
1999-01-06	12.63	12.94	12.63	12.94	45500
1999-01-07	12.63	12.75	12.63	12.75	5100
1999-01-08	12.81	12.94	12.69	12.94	64100
1999-01-11	12.75	12.81	12.75	12.81	68200
1999-01-12	12.75	12.75	12.50	12.63	54700
1999-01-13	11.94	12.25	11.94	12.25	21400
1999-01-14	12.25	12.31	12.00	12.00	32300
1999-01-15	12.38	12.44	12.25	12.44	35600
1999-01-19	12.50	12.63	12.38	12.38	28300
1999-01-20	12.44	12.44	12.44	12.44	2100
1999-01-21	12.44	12.44	12.31	12.44	8900
1999-01-22	12.13	12.19	12.06	12.19	1200
1999-01-25	12.19	12.38	12.19	12.38	17900
1999-01-26	12.38	12.63	12.31	12.63	57700
1999-01-27	12.44	12.44	12.38	12.38	2800
1999-01-28	12.44	12.44	12.44	12.44	700
1999-01-29	12.75	12.75	12.56	12.56	10100
1999-02-01	12.63	12.75	12.50	12.50	12300
1999-02-02	12.63	12.63	12.31	12.31	23900
1999-02-03	12.25	12.38	12.25	12.38	40900
1999-02-04	12.44	12.50	12.38	12.50	30400
1999-02-05	12.38	12.38	12.38	12.38	100
1999-02-08	12.50	12.50	12.25	12.38	11300
1999-02-09	12.25	12.25	12.13	12.13	18700
1999-02-11	12.13	12.38	12.13	12.38	1500
1999-02-12	12.13	12.13	12.06	12.06	3500
1999-02-16	12.19	12.19	12.19	12.19	6100
1999-02-17	12.13	12.13	12.13	12.13	300
1999-02-18	12.00	12.19	12.00	12.19	4500
1999-02-19	12.13	12.25	12.06	12.13	23300
1999-02-22	12.44	12.50	12.44	12.44	2600
1999-02-23	12.44	12.44	12.25	12.38	800
1999-02-24	12.25	12.25	12.25	12.25	900
1999-02-25	12.06	12.06	12.00	12.00	300
1999-02-26	11.88	11.94	11.81	11.94	4000
1999-03-01	11.81	11.81	11.81	11.81	1000
1999-03-02	11.94	11.94	11.50	11.50	26400
1999-03-03	11.56	11.63	11.56	11.63	5500
1999-03-04	11.56	11.75	11.50	11.75	8500
1999-03-05	11.88	11.88	11.88	11.88	400
1999-03-08	12.00	12.13	12.00	12.06	8600
1999-03-10	12.13	12.13	12.13	12.13	1400
1999-03-11	12.44	12.44	12.38	12.38	11400
1999-03-15	12.38	12.38	12.19	12.19	25200
1999-03-16	12.19	12.19	12.19	12.19	15200
1999-03-17	12.25	12.25	12.19	12.19	600
1999-03-18	12.25	12.25	12.06	12.06	6800
1999-03-19	12.50	12.50	12.31	12.31	9200
1999-03-22	12.31	12.38	12.31	12.38	10900
1999-03-23	12.13	12.13	12.13	12.13	3000
1999-03-24	12.25	12.25	12.19	12.19	4000
1999-03-25	12.38	12.56	12.38	12.56	2400
1999-03-26	12.38	12.56	12.38	12.56	3800
1999-03-29	12.50	12.69	12.50	12.69	2000
1999-03-30	12.38	12.38	12.38	12.38	1300
1999-03-31	12.44	12.56	12.31	12.44	41600
1999-04-01	12.44	12.63	12.44	12.63	4400
1999-04-05	12.63	12.75	12.50	12.63	2100
1999-04-06	12.63	12.75	12.63	12.75	87900
1999-04-07	12.94	12.94	12.94	12.94	500
1999-04-08	12.75	13.19	12.75	13.19	4800
1999-04-09	13.13	13.13	13.00	13.00	2100
1999-04-12	13.00	13.13	13.00	13.13	12500
1999-04-13	13.31	13.56	13.31	13.56	7400
1999-04-14	13.38	13.44	13.25	13.44	4000
1999-04-15	13.50	13.50	13.25	13.50	11700
1999-04-16	13.50	13.69	13.50	13.63	12200
1999-04-19	13.81	13.81	13.50	13.50	11900
1999-04-20	13.31	13.38	13.25	13.38	3300
1999-04-21	13.25	13.38	13.25	13.38	1800
1999-04-22	13.56	13.56	13.56	13.56	400
1999-04-23	13.69	13.75	13.69	13.75	1100
1999-04-26	13.88	13.88	13.81	13.88	6400
1999-04-27	13.94	13.94	13.63	13.75	17700
1999-04-28	13.63	13.75	13.56	13.63	5700
1999-04-29	13.75	13.81	13.75	13.75	12000
1999-04-30	13.81	13.81	13.69	13.69	10000
1999-05-03	13.63	13.81	13.63	13.81	2200
1999-05-04	13.88	13.88	13.75	13.75	4000
1999-05-05	13.69	13.69	13.56	13.69	18900
1999-05-06	13.88	13.88	13.63	13.63	14400
1999-05-07	13.50	13.50	13.50	13.50	10900
1999-05-10	13.50	13.69	13.44	13.69	72100
1999-05-11	13.63	13.81	13.63	13.75	58200
1999-05-12	13.69	13.69	13.69	13.69	10000
1999-05-13	13.75	13.75	13.75	13.75	153700
1999-05-14	13.75	13.75	13.56	13.75	16200
1999-05-17	13.25	13.44	13.25	13.44	3100
1999-05-18	13.44	13.44	13.38	13.38	1500
1999-05-19	13.56	13.56	13.44	13.44	16300
1999-05-20	13.63	13.63	13.63	13.63	11300
1999-05-21	13.69	13.69	13.69	13.69	5900
1999-05-24	13.63	13.63	13.56	13.56	3200
1999-05-25	13.69	13.69	13.50	13.56	2200
1999-05-27	13.31	13.31	13.00	13.00	9200
1999-05-28	13.13	13.13	13.06	13.13	3600
1999-06-01	13.19	13.19	13.06	13.13	82900
1999-06-03	13.44	13.44	13.38	13.38	8300
1999-06-04	13.44	13.63	13.44	13.63	2900
1999-06-07	13.69	13.81	13.69	13.75	2900
1999-06-08	13.88	13.88	13.75	13.75	1700
1999-06-09	13.81	13.81	13.63	13.63	14400
1999-06-11	13.75	13.75	13.75	13.75	19900
1999-06-14	13.81	13.81	13.75	13.81	1200
1999-06-15	13.94	13.94	13.94	13.94	1400
1999-06-16	13.88	13.94	13.88	13.94	3400
1999-06-17	13.88	13.88	13.88	13.88	4200
1999-06-18	13.63	14.00	13.63	14.00	9800
1999-06-21	14.06	14.06	13.94	14.06	4600
1999-06-22	13.88	14.00	13.81	13.81	2500
1999-06-23	13.75	13.88	13.75	13.88	15700
1999-06-24	13.88	13.88	13.88	13.88	400
1999-06-25	13.94	13.94	13.69	13.94	3000
1999-06-28	13.75	13.81	13.75	13.81	2000
1999-06-30	13.75	14.06	13.75	14.06	3800
1999-07-01	13.94	13.94	13.94	13.94	7400
1999-07-02	14.00	14.38	14.00	14.38	9200
1999-07-06	14.50	14.69	14.50	14.63	23800
1999-07-07	14.44	14.56	14.38	14.38	400
1999-07-08	14.44	14.44	14.44	14.44	1800
1999-07-09	14.31	14.31	14.31	14.31	100
1999-07-14	14.13	14.44	14.13	14.44	21600
1999-07-15	14.38	14.38	14.38	14.38	500
1999-07-16	14.50	14.56	14.44	14.56	4500
1999-07-19	14.38	14.50	14.38	14.50	6800
1999-07-20	14.38	14.38	14.19	14.25	1300
1999-07-21	13.88	13.94	13.88	13.94	6300
1999-07-22	13.94	13.94	13.69	13.69	3700
1999-07-23	13.69	13.88	13.69	13.69	2800
1999-07-26	13.69	13.69	13.50	13.56	11300
1999-07-27	13.81	13.81	13.63	13.81	2400
1999-07-28	13.88	13.88	13.88	13.88	200
1999-07-29	13.75	13.81	13.75	13.81	3600
1999-07-30	13.94	13.94	13.88	13.94	3000
1999-08-02	14.00	14.00	13.88	13.88	1100
1999-08-03	13.94	14.13	13.94	14.13	2800
1999-08-04	13.94	14.06	13.94	13.94	2000
1999-08-05	13.88	13.88	13.63	13.69	2400
1999-08-09	13.50	13.50	13.25	13.25	32200
1999-08-10	13.38	13.38	13.25	13.25	2300
1999-08-11	13.44	13.63	13.44	13.63	6800
1999-08-12	13.56	13.56	13.56	13.56	12400
1999-08-13	13.88	13.88	13.88	13.88	4700
1999-08-16	14.00	14.00	14.00	14.00	300
1999-08-17	14.00	14.19	14.00	14.06	1200
1999-08-18	14.06	14.19	14.06	14.19	14200
1999-08-19	13.81	13.81	13.75	13.75	1200
1999-08-20	14.00	14.00	14.00	14.00	1000
1999-08-23	14.25	14.25	14.06	14.13	4200
1999-08-24	14.06	14.06	14.00	14.00	4700
1999-08-25	13.63	13.69	13.50	13.69	10600
1999-08-26	13.56	13.56	13.56	13.56	800
1999-08-27	13.56	13.75	13.44	13.44	4300
1999-08-30	13.44	13.56	13.38	13.50	8500
1999-08-31	13.44	13.44	13.44	13.44	1800
1999-09-01	13.38	13.38	13.38	13.38	600
1999-09-02	13.19	13.19	13.19	13.19	100
1999-09-03	13.50	13.50	13.50	13.50	200
1999-09-08	13.44	13.56	13.44	13.56	3400
1999-09-09	13.56	13.69	13.56	13.63	5600
1999-09-10	13.88	13.94	13.88	13.94	1900
1999-09-13	13.94	13.94	13.94	13.94	300
1999-09-14	13.56	13.56	13.56	13.56	1500
1999-09-16	13.56	13.63	13.50	13.50	64400
1999-09-17	13.75	13.75	13.75	13.75	500
1999-09-20	13.88	13.88	13.69	13.81	3700
1999-09-21	13.56	13.63	13.56	13.63	2700
1999-09-22	13.50	13.50	13.31	13.31	2200
1999-09-23	13.38	13.38	13.31	13.31	400
1999-09-24	13.31	13.31	12.88	12.94	10500
1999-09-27	13.13	13.31	13.13	13.31	9200
1999-09-28	13.25	13.50	13.25	13.38	3600
1999-09-29	13.38	13.44	13.38	13.44	3600
1999-09-30	13.50	13.50	13.44	13.44	4400
1999-10-04	13.38	13.69	13.38	13.69	400
1999-10-05	13.69	13.88	13.69	13.75	15800
1999-10-06	13.63	13.75	13.63	13.69	10700
1999-10-07	13.81	13.88	13.81	13.88	2600
1999-10-08	13.88	13.88	13.88	13.88	2800
1999-10-11	13.88	13.88	13.88	13.88	200
1999-10-12	13.88	14.00	13.81	14.00	42000
1999-10-13	13.75	13.81	13.63	13.63	3000
1999-10-15	13.31	13.31	13.13	13.13	3700
1999-10-18	13.25	13.25	13.25	13.25	1600
1999-10-19	13.44	13.50	13.31	13.31	10500
1999-10-20	13.44	13.44	13.44	13.44	400
1999-10-21	13.50	13.50	13.50	13.50	200
1999-10-25	13.81	13.88	13.81	13.81	5100
1999-10-26	14.00	14.00	13.94	13.94	2900
1999-10-27	14.00	14.00	14.00	14.00	3700
1999-10-28	14.00	14.13	13.94	13.94	54000
1999-10-29	14.19	14.19	14.19	14.19	4500
1999-11-01	14.38	14.38	14.38	14.38	400
1999-11-02	14.38	14.50	14.38	14.50	12900
1999-11-03	14.25	14.31	14.25	14.31	3500
1999-11-04	14.38	14.44	14.38	14.38	4100
1999-11-05	14.69	14.69	14.50	14.50	7600
1999-11-08	14.44	14.44	14.44	14.44	19300
1999-11-09	14.44	14.44	14.44	14.44	2800
1999-11-10	14.31	14.50	14.31	14.50	3300
1999-11-11	14.63	14.81	14.63	14.81	4900
1999-11-12	15.00	15.00	14.63	14.88	21300
1999-11-15	14.88	15.19	14.88	15.19	7500
1999-11-16	15.19	15.31	15.19	15.25	6700
1999-11-17	15.13	15.13	14.94	15.13	2100
1999-11-18	15.19	15.19	15.19	15.19	8500
1999-11-19	15.31	15.31	15.06	15.06	1100
1999-11-22	15.25	15.50	15.25	15.44	1700
1999-11-23	15.25	15.25	15.06	15.06	1500
1999-11-24	15.31	15.31	15.31	15.31	1200
1999-11-26	15.50	15.63	15.50	15.63	10600
1999-11-29	15.63	15.69	15.44	15.50	8100
1999-11-30	15.25	15.25	15.00	15.06	6800
1999-12-01	14.69	14.88	14.69	14.88	2300
1999-12-02	14.75	14.94	14.75	14.88	1100
1999-12-03	15.13	15.38	15.13	15.38	9100
1999-12-06	15.13	15.50	15.13	15.50	10700
1999-12-07	15.38	15.56	15.38	15.56	4600
1999-12-08	15.63	15.63	15.44	15.44	16900
1999-12-09	15.50	15.50	15.13	15.38	2900
1999-12-13	15.44	15.69	15.44	15.69	2700
1999-12-14	15.69	15.69	15.56	15.56	3500
1999-12-16	15.63	15.81	15.63	15.81	3300
1999-12-17	15.94	15.94	15.94	15.94	1400
1999-12-20	16.00	16.00	15.94	15.94	3700
1999-12-21	16.00	16.00	16.00	16.00	400
1999-12-22	16.25	16.38	16.19	16.31	29800
1999-12-23	16.38	16.38	16.38	16.38	4400
1999-12-27	16.50	16.50	16.50	16.50	200
1999-12-28	16.75	16.75	16.75	16.75	3500
1999-12-29	16.69	16.69	16.44	16.69	4000
1999-12-30	16.69	16.75	16.69	16.75	300
1999-12-31	16.50	16.50	16.50	16.50	1800
2000-01-03	16.88	16.88	16.63	16.63	11500
2000-01-04	16.38	16.38	15.88	15.88	8300
2000-01-05	16.00	16.19	16.00	16.19	6500
2000-01-06	15.81	16.00	15.81	16.00	3600
2000-01-07	16.06	16.25	16.06	16.25	8000
2000-01-10	16.75	16.88	16.56	16.81	11100
2000-01-11	16.75	16.75	16.75	16.75	3900
2000-01-12	16.63	16.63	16.44	16.44	4100
2000-01-13	16.44	16.44	16.44	16.44	100
2000-01-14	16.56	16.75	16.56	16.75	1500
2000-01-18	16.50	16.63	16.31	16.63	7400
2000-01-19	16.75	16.88	16.75	16.88	3300
2000-01-20	16.69	16.88	16.69	16.88	6400
2000-01-21	16.81	16.81	16.81	16.81	900
2000-01-24	16.81	16.88	16.69	16.69	16600
2000-01-25	16.56	16.56	16.25	16.25	8300
2000-01-26	16.63	17.06	16.63	17.06	4600
2000-01-27	17.19	17.31	17.06	17.06	2900
2000-01-28	17.00	17.00	16.50	16.75	1900
2000-01-31	16.56	16.69	16.50	16.69	2500
2000-02-01	16.75	16.75	16.75	16.75	1900
2000-02-02	16.88	17.38	16.88	17.38	700
2000-02-03	17.56	17.56	17.25	17.25	15700
2000-02-04	17.31	18.06	17.31	18.06	47900
2000-02-07	18.00	18.00	17.69	17.75	5100
2000-02-08	17.75	17.81	17.63	17.75	8700
2000-02-09	18.00	18.13	17.94	17.94	4400
2000-02-10	17.63	17.63	17.63	17.63	300
2000-02-11	17.88	17.88	17.56	17.56	1700
2000-02-14	17.75	17.75	17.50	17.69	8500
2000-02-15	17.69	17.88	17.69	17.88	600
2000-02-16	17.88	18.13	17.88	18.13	8300
2000-02-17	18.25	18.38	18.25	18.25	3000
2000-02-18	18.25	18.25	18.19	18.19	2500
2000-02-22	17.81	17.81	17.69	17.69	10800
2000-02-23	17.69	17.69	17.50	17.50	4200
2000-02-24	17.38	17.63	17.38	17.50	32500
2000-02-25	17.69	17.69	17.38	17.38	6000
2000-02-28	17.31	17.50	17.31	17.38	12700
2000-02-29	17.38	17.38	17.38	17.38	600
2000-03-01	17.25	17.50	17.00	17.50	26000
2000-03-02	17.63	17.88	17.63	17.88	15900
2000-03-03	18.13	18.13	17.88	17.88	12200
2000-03-06	17.75	17.94	17.56	17.69	52300
2000-03-07	18.13	18.13	17.81	18.00	23500
2000-03-08	17.38	17.63	17.38	17.63	11600
2000-03-09	17.31	17.31	17.31	17.31	3100
2000-03-10	17.00	17.56	17.00	17.38	14800
2000-03-13	17.13	17.25	17.00	17.13	9900
2000-03-14	17.50	17.50	17.25	17.25	6900
2000-03-15	17.25	17.50	17.25	17.50	10700
2000-03-16	17.50	17.63	17.25	17.63	16600
2000-03-17	17.81	17.81	17.81	17.81	3300
2000-03-20	17.88	17.88	17.88	17.88	16000
2000-03-21	17.75	18.00	17.75	18.00	8400
2000-03-22	18.00	18.38	18.00	18.31	12000
2000-03-23	18.63	19.00	18.38	19.00	14000
2000-03-24	19.06	19.06	18.88	19.06	2400
2000-03-27	19.00	19.00	18.94	18.94	12900
2000-03-28	19.00	19.00	18.94	18.94	1400
2000-03-29	19.06	19.06	18.50	18.50	20800
2000-03-30	18.44	18.44	18.13	18.13	12500
2000-03-31	18.19	18.44	18.19	18.44	12200
2000-04-03	18.25	18.50	18.25	18.44	4000
2000-04-04	18.00	18.00	17.50	17.50	25000
2000-04-05	17.75	18.00	17.75	18.00	21300
2000-04-06	18.00	18.38	18.00	18.38	14000
2000-04-07	18.19	18.19	18.19	18.19	600
2000-04-10	18.25	18.25	18.19	18.25	7100
2000-04-11	18.13	18.13	18.00	18.06	12200
2000-04-12	18.00	18.00	18.00	18.00	10000
2000-04-13	17.75	17.75	17.75	17.75	900
2000-04-14	17.56	17.63	16.94	17.00	16600
2000-04-17	16.31	16.88	16.31	16.88	115500
2000-04-18	17.00	17.50	17.00	17.38	3600
2000-04-19	17.75	17.75	17.75	17.75	300
2000-04-24	17.56	17.56	17.00	17.19	8200
2000-04-25	17.44	17.56	17.25	17.56	5500
2000-04-26	17.69	18.06	17.69	18.06	5600
2000-04-27	17.75	17.94	17.75	17.88	11800
2000-04-28	18.00	18.06	18.00	18.06	2800
2000-05-01	18.13	18.19	18.13	18.19	1000
2000-05-02	18.25	18.25	17.75	17.75	16500
2000-05-03	17.94	17.94	17.56	17.56	16200
2000-05-04	17.56	17.75	17.56	17.75	2300
2000-05-05	17.88	18.25	17.88	18.06	12500
2000-05-08	18.13	18.13	18.00	18.00	10500
2000-05-09	17.81	17.81	17.81	17.81	10400
2000-05-10	17.75	17.75	17.38	17.44	15900
2000-05-11	17.50	17.75	17.50	17.75	2000
2000-05-12	17.63	17.63	17.63	17.63	600
2000-05-15	17.88	18.00	17.75	17.75	13600
2000-05-16	18.06	18.38	18.06	18.25	16500
2000-05-17	18.31	18.50	18.13	18.44	4500
2000-05-19	18.38	18.44	18.19	18.19	6900
2000-05-22	18.13	18.13	18.13	18.13	1800
2000-05-23	17.88	17.88	17.75	17.75	1200
2000-05-24	17.88	17.88	17.75	17.75	1400
2000-05-25	18.13	18.31	18.13	18.19	20100
2000-05-26	17.75	17.75	17.69	17.69	1700
2000-05-30	17.69	18.19	17.69	18.19	10300
2000-05-31	18.13	18.13	18.13	18.13	700
2000-06-01	18.63	18.69	18.38	18.69	19000
2000-06-02	18.81	19.25	18.81	19.25	2700
2000-06-05	19.25	19.25	18.88	19.00	9500
2000-06-06	18.88	18.88	18.81	18.88	6700
2000-06-07	18.75	19.00	18.56	19.00	59700
2000-06-08	18.88	19.13	18.88	19.00	53200
2000-06-09	19.00	19.19	18.94	18.94	12700
2000-06-12	19.19	19.31	19.19	19.25	21500
2000-06-13	19.38	19.50	19.25	19.44	10400
2000-06-14	19.56	19.81	19.56	19.81	1100
2000-06-15	19.69	19.75	19.63	19.75	14800
2000-06-16	19.75	19.81	19.75	19.81	6100
2000-06-19	19.88	19.88	19.69	19.75	4600
2000-06-20	20.00	20.13	19.88	20.00	15400
2000-06-21	20.06	20.06	19.69	19.94	10700
2000-06-22	19.75	19.88	19.63	19.75	7700
2000-06-23	19.63	19.63	19.50	19.50	31800
2000-06-26	19.56	19.56	19.56	19.56	1000
2000-06-27	19.38	19.44	19.19	19.31	47000
2000-06-28	19.44	20.00	19.44	20.00	2200
2000-06-29	19.75	19.75	19.56	19.56	1800
2000-06-30	19.69	19.94	19.69	19.94	2600
2000-07-03	19.69	19.88	19.69	19.75	6600
2000-07-05	20.00	20.00	19.81	19.81	21700
2000-07-06	19.75	19.94	19.63	19.81	15400
2000-07-07	19.94	20.06	19.94	20.06	5400
2000-07-10	20.19	20.19	20.06	20.13	34800
2000-07-11	20.00	20.19	19.88	20.13	30400
2000-07-12	20.25	20.50	20.25	20.38	44400
2000-07-13	20.50	20.75	20.50	20.63	29500
2000-07-14	20.69	21.00	20.69	20.81	25100
2000-07-17	20.69	20.94	20.69	20.94	37900
2000-07-18	20.94	20.94	20.69	20.81	21500
2000-07-19	20.88	20.88	20.63	20.63	20700
2000-07-20	20.88	21.06	20.88	21.00	16600
2000-07-21	21.00	21.31	21.00	21.25	21600
2000-07-24	21.31	21.50	21.19	21.19	54300
2000-07-25	21.25	21.75	21.13	21.50	180000
2000-07-26	21.38	21.56	21.25	21.50	29800
2000-07-27	21.31	21.31	20.88	21.13	26400
2000-07-28	21.06	21.06	20.06	20.31	142000
2000-07-31	20.31	20.63	20.13	20.50	48800
2000-08-01	20.13	20.25	20.00	20.00	31300
2000-08-02	20.06	20.63	20.06	20.56	38800
2000-08-03	20.06	20.44	20.06	20.44	59100
2000-08-04	20.63	20.63	20.50	20.63	23900
2000-08-07	20.69	20.94	20.50	20.94	51400
2000-08-08	21.00	21.19	20.94	21.19	65200
2000-08-09	21.44	21.50	21.13	21.31	38100
2000-08-10	21.44	21.44	21.00	21.25	82000
2000-08-11	21.00	21.13	20.88	21.13	4700
2000-08-14	21.13	21.31	21.00	21.31	30300
2000-08-15	21.38	21.44	21.31	21.44	77000
2000-08-16	21.38	21.69	21.38	21.50	13700
2000-08-17	21.56	21.69	21.50	21.69	25500
2000-08-18	21.75	21.81	21.56	21.56	26900
2000-08-21	21.63	21.75	21.56	21.56	26800
2000-08-22	21.63	21.75	21.44	21.75	20600
2000-08-23	21.75	21.81	21.63	21.63	6900
2000-08-24	16.69	16.75	16.50	16.63	56000
2000-08-25	16.75	16.81	16.63	16.75	31400
2000-08-28	16.81	16.94	16.69	16.75	29000
2000-08-29	16.75	16.94	16.63	16.69	109400
2000-08-30	16.69	16.88	16.69	16.81	47100
2000-08-31	16.94	17.13	16.81	17.00	39600
2000-09-01	17.06	17.25	17.06	17.25	28700
2000-09-05	17.25	17.38	17.13	17.31	90100
2000-09-06	17.19	17.19	16.94	17.00	39500
2000-09-07	17.00	17.13	16.81	16.81	21300
2000-09-08	16.94	16.94	16.50	16.50	32900
2000-09-11	16.56	16.81	16.38	16.63	33900
2000-09-12	16.50	16.69	16.44	16.50	11300
2000-09-13	16.50	16.63	16.31	16.63	34800
2000-09-14	16.75	17.00	16.75	17.00	17900
2000-09-15	17.00	17.13	16.88	17.13	5500
2000-09-18	17.13	17.13	16.56	16.75	15200
2000-09-19	16.69	16.81	16.56	16.81	12300
2000-09-20	16.69	16.75	16.44	16.50	9200
2000-09-21	16.50	16.50	16.19	16.25	22200
2000-09-22	16.19	16.19	16.00	16.13	29700
2000-09-25	16.31	16.56	16.31	16.38	21100
2000-09-26	16.31	16.63	16.25	16.38	18500
2000-09-27	16.44	16.44	15.88	15.88	14200
2000-09-28	15.81	16.19	15.75	16.13	293800
2000-09-29	16.13	16.13	16.00	16.13	3000
2000-10-02	16.19	16.50	16.13	16.13	33100
2000-10-03	16.19	16.31	16.13	16.13	5000
2000-10-04	16.06	16.38	16.06	16.38	12200
2000-10-05	16.31	16.44	16.25	16.44	116700
2000-10-06	16.56	16.56	16.25	16.25	143200
2000-10-09	16.06	16.13	16.00	16.13	18000
2000-10-10	16.13	16.25	16.00	16.06	15500
2000-10-11	15.94	15.94	15.50	15.75	5000
2000-10-12	15.63	15.63	15.38	15.38	30800
2000-10-13	15.31	15.75	15.31	15.75	48100
2000-10-16	15.69	15.94	15.69	15.81	186800
2000-10-17	15.88	15.88	15.56	15.56	14500
2000-10-18	15.13	15.38	15.00	15.25	12700
2000-10-19	15.31	15.75	15.31	15.75	19700
2000-10-20	15.81	16.25	15.81	15.94	220800
2000-10-23	15.88	16.25	15.88	16.00	55000
2000-10-24	16.19	16.25	16.00	16.00	30200
2000-10-25	14.00	14.94	13.63	14.69	58000
2000-10-26	14.94	14.94	14.31	14.56	61800
2000-10-27	14.63	14.81	14.50	14.69	125600
2000-10-30	14.31	14.38	14.25	14.31	16700
2000-10-31	14.44	14.94	14.31	14.88	25700
2000-11-01	14.94	14.94	14.75	14.81	39100
2000-11-02	14.75	14.88	14.75	14.75	88900
2000-11-03	15.06	15.13	14.88	15.06	24700
2000-11-06	15.19	15.19	14.88	15.00	8200
2000-11-07	14.75	15.00	14.75	14.88	4400
2000-11-08	14.75	14.81	14.50	14.50	11300
2000-11-09	14.50	14.50	14.25	14.31	22800
2000-11-10	14.19	14.19	14.00	14.00	1100
2000-11-13	14.00	14.00	13.56	13.88	48800
2000-11-14	14.25	14.25	14.00	14.00	6300
2000-11-15	14.00	14.06	13.88	13.88	6600
2000-11-16	13.81	13.81	13.63	13.63	25500
2000-11-17	13.50	13.50	13.25	13.44	13000
2000-11-20	13.44	13.56	13.44	13.44	50600
2000-11-21	13.44	13.56	13.38	13.56	19300
2000-11-22	13.50	13.50	13.25	13.25	14200
2000-11-24	13.56	13.56	13.56	13.56	1100
2000-11-27	13.81	13.88	13.81	13.88	5100
2000-11-28	13.94	13.94	13.56	13.56	16800
2000-11-29	13.50	13.56	13.25	13.25	7600
2000-11-30	13.31	13.31	13.00	13.19	40200
2000-12-01	13.44	13.44	13.44	13.44	2300
2000-12-04	13.38	13.56	13.31	13.50	13400
2000-12-05	13.44	13.88	13.44	13.88	19300
2000-12-06	13.88	14.25	13.88	14.25	28300
2000-12-07	14.06	14.06	13.88	14.00	15200
2000-12-08	14.00	14.50	14.00	14.50	6500
2000-12-11	14.75	14.75	14.50	14.50	19400
2000-12-12	14.44	14.44	14.31	14.31	22100
2000-12-13	14.25	14.25	13.94	13.94	22900
2000-12-14	13.81	14.00	13.63	13.88	32800
2000-12-15	13.50	13.63	13.38	13.56	34200
2000-12-18	13.56	13.69	13.56	13.56	2500
2000-12-19	13.44	13.63	13.31	13.31	29400
2000-12-20	12.88	13.00	12.63	12.63	5800
2000-12-21	12.63	12.88	12.63	12.75	4600
2000-12-22	12.63	12.94	12.63	12.75	31000
2000-12-26	12.69	13.06	12.69	12.94	9900
2000-12-27	12.88	13.00	12.88	13.00	23300
2000-12-28	13.13	13.25	12.88	13.25	11900
2000-12-29	13.25	13.44	13.13	13.38	35300
2001-01-02	13.50	13.50	13.06	13.06	18700
2001-01-03	12.94	13.38	12.75	13.31	25900
2001-01-04	13.38	13.50	13.38	13.44	7400
2001-01-05	13.31	13.31	13.13	13.19	19100
2001-01-08	13.13	13.19	12.75	12.75	35400
2001-01-09	13.00	13.06	12.88	12.94	18700
2001-01-10	12.81	12.94	12.63	12.69	14800
2001-01-11	13.00	13.25	12.69	13.25	10300
2001-01-12	13.38	13.38	12.94	12.94	4700
2001-01-16	13.19	13.19	13.00	13.00	4600
2001-01-17	13.25	13.44	13.19	13.31	12300
2001-01-18	13.38	13.38	13.19	13.38	26100
2001-01-19	13.56	13.75	13.50	13.75	10700
2001-01-22	13.81	13.81	13.69	13.75	7100
2001-01-23	13.69	13.88	13.56	13.88	30700
2001-01-24	13.94	14.06	13.75	14.00	62000
2001-01-25	13.75	13.94	13.75	13.94	2300
2001-01-26	13.63	13.75	13.63	13.75	7200
2001-01-29	13.56	14.15	13.56	14.15	20500
2001-01-30	14.20	14.20	14.00	14.10	67700
2001-01-31	14.25	14.35	14.10	14.10	25400
2001-02-01	14.05	14.30	13.95	14.14	12600
2001-02-02	14.30	14.30	14.12	14.20	15100
2001-02-05	14.05	14.10	13.85	14.10	25100
2001-02-06	14.10	14.24	14.05	14.05	13200
2001-02-07	14.04	14.05	13.78	14.00	13600
2001-02-08	13.75	14.05	13.73	13.73	21500
2001-02-09	13.77	13.77	13.40	13.60	10800
2001-02-12	13.30	13.48	13.25	13.47	13200
2001-02-13	13.50	13.62	13.50	13.50	7100
2001-02-14	13.25	13.25	13.05	13.12	8200
2001-02-15	13.25	13.50	13.20	13.39	15100
2001-02-16	12.02	12.55	12.02	12.50	245500
2001-02-20	12.65	12.65	12.10	12.10	13100
2001-02-21	12.02	12.22	11.90	11.90	31400
2001-02-22	11.95	12.00	11.60	12.00	7100
2001-02-23	12.00	12.00	11.60	11.78	16300
2001-02-26	11.80	12.05	11.80	12.05	15500
2001-02-27	12.15	12.25	12.00	12.05	31400
2001-02-28	12.00	12.00	11.75	11.87	3800
2001-03-01	11.90	11.90	11.70	11.80	4600
2001-03-02	11.80	11.82	11.80	11.82	1300
2001-03-05	11.90	11.90	11.75	11.76	32600
2001-03-06	12.00	12.25	11.95	12.22	21700
2001-03-07	12.25	12.30	12.04	12.04	5700
2001-03-08	12.20	12.20	12.01	12.01	15200
2001-03-09	12.05	12.05	11.85	11.90	11300
2001-03-12	11.50	11.50	11.47	11.50	10400
2001-03-13	11.40	11.65	11.35	11.65	15500
2001-03-14	11.50	11.50	11.20	11.20	7900
2001-03-15	11.25	11.45	11.20	11.35	5900
2001-03-16	11.00	11.20	11.00	11.20	2100
2001-03-19	11.00	11.40	11.00	11.40	7200
2001-03-20	11.30	11.40	11.10	11.10	5000
2001-03-21	11.00	11.10	11.00	11.10	8500
2001-03-22	10.80	10.80	10.55	10.75	7300
2001-03-23	11.00	11.10	10.95	10.97	4400
2001-03-26	11.20	11.20	11.15	11.15	2900
2001-03-27	11.10	11.23	11.02	11.15	6600
2001-03-28	10.65	10.85	10.65	10.85	4400
2001-03-29	10.85	10.85	10.60	10.70	3800
2001-03-30	10.80	11.00	10.80	10.85	3900
2001-04-02	10.85	10.86	10.70	10.85	3800
2001-04-03	10.82	10.82	10.55	10.55	3600
2001-04-04	10.67	10.75	10.67	10.75	34500
2001-04-05	10.75	10.90	10.75	10.90	1200
2001-04-06	10.70	10.80	10.60	10.60	2200
2001-04-09	10.70	10.95	10.70	10.95	28900
2001-04-10	11.05	11.30	11.00	11.30	6300
2001-04-11	11.40	11.40	11.20	11.25	12900
2001-04-12	11.25	11.45	11.11	11.38	8000
2001-04-16	11.10	11.22	11.10	11.10	5700
2001-04-17	11.20	11.40	11.20	11.40	7700
2001-04-18	11.35	11.90	11.35	11.65	14100
2001-04-19	11.65	11.90	11.65	11.90	2000
2001-04-20	11.95	12.05	11.75	11.75	20600
2001-04-23	11.95	11.95	11.60	11.80	10600
2001-04-24	11.60	11.75	11.60	11.70	7800
2001-04-25	11.70	11.70	11.60	11.60	900
2001-04-26	11.85	11.85	11.68	11.75	17300
2001-04-27	11.90	11.90	11.75	11.75	23200
2001-04-30	12.00	12.00	11.80	11.80	31500
2001-05-01	11.85	11.85	11.80	11.85	5700
2001-05-02	11.85	12.10	11.81	11.81	32500
2001-05-03	12.00	12.00	11.80	11.95	17500
2001-05-04	11.80	11.95	11.65	11.95	11900
2001-05-07	11.97	12.05	11.97	12.00	5200
2001-05-08	12.00	12.00	11.99	12.00	4400
2001-05-09	12.00	12.10	11.90	11.90	11700
2001-05-10	12.15	12.15	12.10	12.10	10400
2001-05-11	11.90	12.00	11.75	11.75	30000
2001-05-14	11.85	11.85	11.60	11.75	44800
2001-05-15	11.85	11.90	11.80	11.80	5400
2001-05-16	11.80	12.00	11.80	12.00	2800
2001-05-17	12.10	12.25	12.06	12.25	5900
2001-05-18	12.20	12.30	12.20	12.30	1700
2001-05-21	12.30	12.40	12.30	12.40	9500
2001-05-22	12.50	12.55	12.28	12.51	19700
2001-05-23	12.50	12.50	12.26	12.45	25200
2001-05-24	12.40	12.50	12.15	12.35	21200
2001-05-25	12.10	12.35	12.10	12.35	17000
2001-05-29	12.45	12.45	12.10	12.35	6900
2001-05-30	12.25	12.25	11.87	12.10	45500
2001-05-31	12.10	12.20	12.10	12.20	2700
2001-06-01	12.30	12.30	12.05	12.25	7100
2001-06-04	12.30	12.30	12.10	12.30	6800
2001-06-05	12.40	12.55	12.30	12.30	72700
2001-06-06	12.40	12.45	12.25	12.25	23900
2001-06-07	12.35	12.35	12.10	12.11	29500
2001-06-08	12.35	12.35	12.00	12.02	1900
2001-06-11	12.01	12.15	11.92	12.00	2800
2001-06-12	12.00	12.00	11.82	12.00	1400
2001-06-13	12.20	12.20	12.09	12.14	13400
2001-06-14	11.70	11.95	11.70	11.81	4100
2001-06-15	11.65	11.65	11.43	11.62	8400
2001-06-18	11.49	11.49	11.30	11.30	2600
2001-06-19	11.55	11.60	11.30	11.30	3600
2001-06-20	11.50	11.50	11.20	11.20	16900
2001-06-21	11.26	11.55	11.26	11.55	7700
2001-06-22	11.55	11.55	11.37	11.55	12400
2001-06-25	11.65	11.65	11.35	11.40	20900
2001-06-26	11.50	11.50	11.15	11.15	2200
2001-06-27	11.45	11.45	11.15	11.17	3000
2001-06-28	11.40	11.40	11.15	11.20	6700
2001-06-29	11.45	11.50	11.45	11.50	4800
2001-07-02	11.40	11.65	11.40	11.47	14400
2001-07-03	11.59	11.60	11.59	11.59	4300
2001-07-05	11.60	11.60	11.35	11.35	4700
2001-07-06	11.26	11.50	11.20	11.20	6700
2001-07-09	11.40	11.40	11.10	11.12	1000
2001-07-10	11.15	11.15	11.15	11.15	400
2001-07-11	11.30	11.30	11.05	11.07	12800
2001-07-12	11.35	11.45	11.19	11.45	3300
2001-07-13	11.40	11.40	11.40	11.40	1600
2001-07-16	11.15	11.35	11.05	11.05	4300
2001-07-17	11.05	11.25	11.05	11.15	1500
2001-07-18	11.30	11.30	11.05	11.30	15800
2001-07-19	11.15	11.15	11.06	11.14	11700
2001-07-20	11.14	11.25	11.06	11.20	6100
2001-07-23	11.10	11.30	11.10	11.20	2400
2001-07-24	11.30	11.30	11.10	11.10	2300
2001-07-25	11.01	11.30	11.01	11.30	10600
2001-07-26	11.30	11.30	11.30	11.30	1500
2001-07-27	11.30	11.35	11.30	11.35	500
2001-07-30	11.50	11.50	11.22	11.22	4000
2001-07-31	11.20	11.55	11.20	11.36	41500
2001-08-01	11.28	11.54	11.28	11.42	27200
2001-08-02	11.50	11.59	11.45	11.45	10900
2001-08-03	11.30	11.55	11.30	11.55	2400
2001-08-06	11.30	11.54	11.30	11.54	9300
2001-08-07	11.59	11.59	11.32	11.49	2900
2001-08-08	11.59	11.60	11.25	11.25	2500
2001-08-09	11.22	11.22	11.22	11.22	600
2001-08-10	11.42	11.42	11.20	11.20	200
2001-08-13	11.45	11.45	11.21	11.40	4800
2001-08-14	11.40	11.40	11.05	11.05	5900
2001-08-15	11.24	11.24	11.24	11.24	200
2001-08-16	11.24	11.24	11.06	11.06	1800
2001-08-17	11.05	11.05	10.91	10.91	3100
2001-08-20	11.10	11.10	11.10	11.10	2900
2001-08-21	10.90	11.10	10.90	10.93	6500
2001-08-22	11.10	11.10	10.87	10.95	25800
2001-08-23	10.86	11.17	10.85	10.96	1900
2001-08-24	10.90	11.05	10.90	11.01	5500
2001-08-27	11.10	11.25	11.06	11.06	13300
2001-08-28	11.06	11.24	10.96	11.01	14700
2001-08-29	11.01	11.08	10.90	10.90	30900
2001-08-30	10.95	10.95	10.71	10.95	13400
2001-08-31	10.70	10.71	10.70	10.71	3800
2001-09-04	10.70	10.95	10.70	10.95	3500
2001-09-05	10.70	10.79	10.58	10.58	204400
2001-09-06	10.71	10.80	10.60	10.60	13000
2001-09-07	10.62	10.62	10.62	10.62	8600
2001-09-10	10.55	10.65	10.44	10.65	20200
2001-09-17	10.00	10.26	10.00	10.15	24400
2001-09-18	10.00	10.03	9.90	10.00	28800
2001-09-19	9.80	10.05	9.48	9.50	31500
2001-09-20	9.60	9.75	9.30	9.50	18500
2001-09-21	8.75	9.50	8.70	9.50	12600
2001-09-24	9.50	9.65	9.40	9.64	17600
2001-09-25	9.45	9.60	9.45	9.60	17800
2001-09-26	9.75	9.75	9.40	9.40	7300
2001-09-27	9.35	9.40	9.25	9.40	11700
2001-09-28	9.60	9.65	9.40	9.65	13600
2001-10-01	9.60	9.85	9.60	9.60	16300
2001-10-02	9.90	9.90	9.70	9.70	2900
2001-10-03	9.70	9.85	9.70	9.85	2700
2001-10-04	10.00	10.00	9.81	10.00	5900
2001-10-05	9.90	9.90	9.90	9.90	400
2001-10-08	10.00	10.00	9.80	9.89	1400
2001-10-09	9.90	10.00	9.76	9.76	3100
2001-10-10	9.75	10.15	9.75	10.15	400
2001-10-11	10.00	10.00	10.00	10.00	1500
2001-10-12	10.01	10.01	9.90	9.90	1400
2001-10-15	9.95	9.95	9.94	9.95	1500
2001-10-16	9.99	9.99	9.80	9.90	7500
2001-10-17	10.00	10.00	9.96	9.96	200
2001-10-18	9.70	9.85	9.66	9.85	1900
2001-10-22	9.74	9.74	9.72	9.72	6700
2001-10-23	10.04	10.04	9.85	9.85	2900
2001-10-24	9.82	9.99	9.81	9.81	106100
2001-10-25	9.62	9.81	9.62	9.81	3100
2001-10-26	9.98	9.98	9.98	9.98	400
2001-10-29	9.85	9.99	9.85	9.98	800
2001-10-30	9.85	9.85	9.85	9.85	200
2001-10-31	9.60	9.63	9.60	9.62	2500
2001-11-01	9.85	9.85	9.85	9.85	3000
2001-11-05	9.85	9.87	9.85	9.87	8400
2001-11-06	9.89	10.10	9.89	10.10	11000
2001-11-07	10.25	10.25	10.08	10.17	30300
2001-11-08	10.10	10.35	10.10	10.10	42800
2001-11-09	10.01	10.24	10.00	10.05	2400
2001-11-12	10.05	10.05	10.00	10.00	5800
2001-11-13	10.45	10.50	10.20	10.50	20100
2001-11-14	10.60	10.64	10.31	10.31	5100
2001-11-16	10.50	10.60	10.50	10.58	13100
2001-11-19	10.60	10.75	10.60	10.70	21600
2001-11-20	10.65	10.75	10.40	10.64	10100
2001-11-21	10.30	10.30	10.30	10.30	1900
2001-11-23	10.50	10.60	10.50	10.60	1100
2001-11-26	10.50	10.63	10.42	10.60	7100
2001-11-27	10.50	10.70	10.50	10.70	3300
2001-11-28	10.50	10.51	10.50	10.50	2300
2001-11-29	10.51	10.52	10.50	10.50	3100
2001-11-30	10.50	10.60	10.50	10.60	2100
2001-12-03	10.60	10.69	10.60	10.69	800
2001-12-04	10.70	10.80	10.55	10.69	6300
2001-12-05	10.79	11.05	10.78	11.04	5800
2001-12-06	11.05	11.05	10.95	10.95	5100
2001-12-07	10.85	10.98	10.85	10.90	6400
2001-12-10	10.98	10.98	10.75	10.95	11600
2001-12-11	10.95	10.95	10.85	10.94	21000
2001-12-12	10.90	10.90	10.81	10.81	1400
2001-12-13	10.80	10.80	10.55	10.55	6400
2001-12-14	10.60	10.85	10.60	10.75	3800
2001-12-17	10.75	10.85	10.75	10.75	22800
2001-12-18	10.98	10.98	10.75	10.75	8200
2001-12-19	10.65	10.85	10.65	10.79	7600
2001-12-20	10.80	10.90	10.65	10.90	11300
2001-12-21	10.75	10.95	10.71	10.95	21900
2001-12-24	10.50	10.74	10.50	10.74	3100
2001-12-26	10.55	10.55	10.55	10.55	5800
2001-12-27	10.80	10.80	10.55	10.55	22000
2001-12-28	10.80	10.80	10.70	10.71	3600
2001-12-31	10.75	10.79	10.60	10.62	8900
2002-01-02	10.80	10.80	10.72	10.72	5600
2002-01-03	10.90	10.90	10.66	10.85	9100
2002-01-04	11.00	11.35	10.86	11.35	53200
2002-01-07	11.00	11.35	11.00	11.35	18100
2002-01-08	11.25	11.25	10.98	10.98	2700
2002-01-09	11.20	11.20	11.05	11.17	2500
2002-01-10	11.00	11.20	10.97	10.97	78100
2002-01-11	10.95	11.10	10.80	11.05	196700
2002-01-14	10.87	11.05	10.51	10.58	146700
2002-01-15	10.83	10.94	10.80	10.80	22800
2002-01-16	10.55	10.56	10.51	10.56	14500
2002-01-17	10.56	10.70	10.56	10.60	1700
2002-01-18	10.65	10.65	10.55	10.60	1300
2002-01-22	10.50	10.70	10.50	10.70	5000
2002-01-23	10.70	10.75	10.69	10.74	17000
2002-01-24	10.85	10.85	10.62	10.83	3700
2002-01-25	10.68	10.69	10.68	10.69	4600
2002-01-28	10.69	10.69	10.69	10.69	1100
2002-01-29	10.65	10.89	10.56	10.67	5000
2002-01-30	10.74	10.74	10.51	10.69	7200
2002-01-31	10.70	10.70	10.51	10.60	2700
2002-02-01	10.84	10.85	10.65	10.65	10200
2002-02-04	10.85	10.85	10.71	10.75	51100
2002-02-05	10.45	10.65	10.41	10.41	11900
2002-02-06	10.40	10.45	10.30	10.30	26300
2002-02-07	10.35	10.60	10.35	10.60	8600
2002-02-08	10.65	10.65	10.46	10.65	2200
2002-02-11	10.46	10.74	10.46	10.70	6700
2002-02-12	10.74	10.75	10.68	10.68	10900
2002-02-13	10.73	10.73	10.73	10.73	3300
2002-02-14	10.50	10.51	10.50	10.51	1500
2002-02-15	10.45	10.69	10.45	10.69	3300
2002-02-19	10.51	10.70	10.50	10.52	27300
2002-02-20	10.59	10.59	10.59	10.59	200
2002-02-21	10.32	10.36	10.32	10.32	11500
2002-02-22	10.34	10.34	10.34	10.34	3600
2002-02-25	10.50	10.50	10.30	10.32	13400
2002-02-27	10.50	10.60	10.50	10.59	11500
2002-02-28	10.60	10.85	10.60	10.70	4200
2002-03-01	10.85	10.90	10.66	10.70	7300
2002-03-04	11.05	11.10	11.00	11.10	9900
2002-03-05	11.09	11.28	11.00	11.00	12000
2002-03-06	11.00	11.35	10.95	11.35	11500
2002-03-07	11.40	11.45	11.21	11.35	30300
2002-03-08	11.45	11.45	11.19	11.20	36900
2002-03-11	11.25	11.25	11.25	11.25	2300
2002-03-12	11.20	11.29	11.10	11.16	510100
2002-03-13	11.16	11.24	11.10	11.10	9900
2002-03-14	11.10	11.10	10.96	10.96	2800
2002-03-15	10.97	11.17	10.97	10.97	6800
2002-03-18	11.27	11.27	11.24	11.24	3000
2002-03-19	11.30	11.35	11.21	11.29	329700
2002-03-20	11.28	11.34	11.28	11.34	2100
2002-03-21	11.23	11.39	11.18	11.34	132800
2002-03-22	11.30	11.30	11.16	11.20	140600
2002-03-25	11.15	11.15	10.90	11.09	587900
2002-03-26	10.89	11.05	10.85	11.05	230900
2002-03-27	11.00	11.10	11.00	11.10	4500
2002-03-28	10.96	11.24	10.96	11.06	10000
2002-04-01	11.20	11.25	10.96	11.00	25400
2002-04-02	11.25	11.25	11.00	11.02	27400
2002-04-03	11.02	11.02	11.02	11.02	3400
2002-04-04	11.15	11.15	11.00	11.00	9000
2002-04-05	10.90	11.10	10.90	11.00	10500
2002-04-08	10.90	11.05	10.86	10.88	143100
2002-04-09	10.86	11.09	10.86	11.09	74300
2002-04-10	10.90	11.15	10.90	11.15	93300
2002-04-11	11.15	11.29	10.94	10.94	47800
2002-04-12	11.15	11.25	10.90	10.90	103600
2002-04-15	10.90	10.92	10.85	10.85	24500
2002-04-16	11.10	11.29	11.10	11.20	89000
2002-04-17	11.18	11.29	11.05	11.29	28800
2002-04-18	11.35	11.45	11.15	11.30	87600
2002-04-19	11.35	11.48	11.27	11.45	119600
2002-04-22	11.40	11.45	11.11	11.30	168500
2002-04-23	11.30	11.34	11.11	11.32	83600
2002-04-24	11.25	11.30	11.01	11.20	87000
2002-04-25	11.15	11.30	11.05	11.18	170700
2002-04-26	11.20	11.25	11.05	11.05	58100
2002-04-29	11.05	11.10	10.86	10.86	36500
2002-04-30	11.00	11.15	10.90	11.14	56400
2002-05-01	10.96	11.13	10.96	11.13	3200
2002-05-02	11.05	11.19	11.05	11.15	16300
2002-05-03	11.15	11.15	11.07	11.15	6400
2002-05-06	11.15	11.15	10.94	11.09	46200
2002-05-07	11.00	11.05	10.76	11.05	26400
2002-05-08	11.05	11.14	11.03	11.12	24200
2002-05-09	11.15	11.15	11.05	11.05	34800
2002-05-10	11.00	11.18	11.00	11.05	12600
2002-05-13	11.05	11.14	11.01	11.14	20300
2002-05-14	11.20	11.21	11.15	11.15	18200
2002-05-15	11.20	11.22	11.05	11.05	18600
2002-05-16	11.20	11.29	11.11	11.29	23400
2002-05-17	11.30	11.40	11.25	11.36	21700
2002-05-20	11.35	11.38	11.15	11.15	13900
2002-05-21	11.30	11.38	11.21	11.34	9500
2002-05-22	11.20	11.35	11.20	11.35	29800
2002-05-23	11.35	11.40	11.22	11.40	25500
2002-05-24	11.40	11.40	11.30	11.30	25500
2002-05-28	11.35	11.43	11.35	11.42	85500
2002-05-29	11.42	11.45	11.35	11.42	158800
2002-05-30	11.35	11.35	11.30	11.35	96700
2002-05-31	11.25	11.39	11.23	11.31	103400
2002-06-03	11.30	11.35	11.27	11.35	39700
2002-06-04	11.35	11.45	11.20	11.20	162000
2002-06-05	11.24	11.29	11.17	11.29	21300
2002-06-06	11.25	11.27	11.05	11.05	31400
2002-06-07	11.00	11.19	11.00	11.10	12000
2002-06-10	11.10	11.10	10.96	11.10	75300
2002-06-11	11.15	11.15	10.95	10.95	37000
2002-06-12	10.60	11.05	10.60	11.05	88500
2002-06-13	10.90	10.99	10.70	10.70	31000
2002-06-14	10.70	10.75	10.51	10.68	1505300
2002-06-17	10.50	10.85	10.50	10.85	307400
2002-06-18	10.85	11.00	10.85	10.85	67700
2002-06-19	10.95	10.95	10.75	10.75	373900
2002-06-20	10.61	10.78	10.61	10.65	2700
2002-06-21	10.75	10.75	10.53	10.53	9100
2002-06-24	10.61	10.65	10.41	10.65	461300
2002-06-25	10.69	10.70	10.53	10.54	236700
2002-06-26	10.50	10.65	10.50	10.60	391600
2002-06-27	10.65	10.65	10.49	10.63	338400
2002-06-28	10.65	10.71	10.57	10.62	64600
2002-07-01	10.70	10.82	10.60	10.68	48500
2002-07-02	10.63	10.64	9.40	10.30	53600
2002-07-03	10.05	10.30	10.05	10.30	26300
2002-07-05	10.32	10.55	10.32	10.41	14200
2002-07-08	10.58	10.63	10.41	10.62	5900
2002-07-09	10.64	10.70	10.53	10.70	25200
2002-07-10	10.60	10.60	10.21	10.37	390800
2002-07-11	10.10	10.35	10.10	10.25	200200
2002-07-12	10.21	10.25	10.12	10.15	94200
2002-07-15	10.15	10.15	9.70	10.10	125200
2002-07-16	9.95	9.95	9.72	9.84	14000
2002-07-17	10.00	10.00	9.80	9.80	33300
2002-07-18	9.75	9.99	9.75	9.95	1900
2002-07-19	9.80	9.84	9.61	9.63	5200
2002-07-22	9.60	9.60	9.10	9.12	11600
2002-07-23	9.05	9.25	8.80	9.00	93500
2002-07-24	8.75	9.14	8.60	9.05	23200
2002-07-25	9.00	9.24	9.00	9.10	29400
2002-07-26	9.05	9.10	8.98	8.98	3200
2002-07-29	9.27	9.49	9.26	9.49	6500
2002-07-30	9.40	9.54	9.27	9.36	18100
2002-07-31	9.25	9.42	9.21	9.26	14400
2002-08-01	9.40	9.40	9.26	9.35	35300
2002-08-02	9.40	9.40	9.20	9.22	6300
2002-08-05	9.18	9.18	8.95	8.96	153300
2002-08-06	9.05	9.35	9.05	9.27	51500
2002-08-07	9.45	9.49	9.10	9.20	12900
2002-08-08	9.23	9.55	9.23	9.36	41000
2002-08-09	9.30	9.50	9.30	9.50	2100
2002-08-12	9.50	9.54	9.50	9.51	700
2002-08-13	9.60	9.63	9.32	9.55	181100
2002-08-14	9.47	9.54	9.30	9.54	22300
2002-08-15	9.66	9.67	9.60	9.67	24900
2002-08-16	9.64	9.64	9.46	9.64	4800
2002-08-19	9.64	9.65	9.60	9.64	8500
2002-08-20	9.60	9.65	9.50	9.65	5000
2002-08-21	9.54	9.73	9.54	9.70	2400
2002-08-22	9.70	9.80	9.56	9.80	11800
2002-08-23	9.72	9.83	9.63	9.64	30000
2002-08-26	9.80	9.80	9.62	9.78	8000
2002-08-27	9.65	9.89	9.65	9.83	45400
2002-08-28	9.70	9.80	9.61	9.80	79700
2002-08-29	9.46	9.73	9.46	9.65	38100
2002-08-30	9.70	9.70	9.51	9.70	10900
2002-09-03	9.60	9.65	9.30	9.30	6735700
2002-09-04	9.45	9.49	9.21	9.30	40400
2002-09-05	9.16	9.16	9.11	9.11	3200
2002-09-06	9.40	9.40	9.21	9.24	1500
2002-09-09	9.21	9.22	9.15	9.18	70000
2002-09-10	9.44	9.44	9.30	9.30	3500
2002-09-11	9.49	9.49	9.32	9.32	1300
2002-09-12	9.45	9.45	9.20	9.20	4200
2002-09-13	9.10	9.11	9.10	9.11	10100
2002-09-16	9.10	9.25	9.06	9.11	29400
2002-09-17	9.25	9.30	9.01	9.15	2400
2002-09-18	8.91	9.14	8.86	9.04	7000
2002-09-19	8.94	8.94	8.89	8.89	4000
2002-09-20	8.71	8.75	8.66	8.75	10500
2002-09-23	8.80	8.80	8.58	8.58	9600
2002-09-24	8.57	8.80	8.50	8.52	516000
2002-09-25	8.60	8.69	8.51	8.56	1011200
2002-09-26	8.70	8.90	8.70	8.76	1021300
2002-09-27	8.80	8.89	8.72	8.74	38000
2002-09-30	8.55	8.84	8.55	8.60	58100
2002-10-01	8.80	8.90	8.55	8.90	39900
2002-10-02	8.91	8.91	8.61	8.71	44000
2002-10-03	8.60	8.85	8.60	8.80	54300
2002-10-04	8.52	8.52	8.30	8.44	7143700
2002-10-07	8.32	8.45	8.30	8.35	4028600
2002-10-08	8.20	8.39	8.19	8.26	5638700
2002-10-09	8.30	8.30	8.10	8.11	12800
2002-10-10	8.00	8.30	8.00	8.30	211900
2002-10-11	8.30	8.60	8.26	8.45	171500
2002-10-14	8.45	8.59	8.39	8.39	1800
2002-10-15	8.73	8.91	8.55	8.85	52400
2002-10-16	8.85	8.85	8.68	8.69	20300
2002-10-17	8.98	9.11	8.85	9.11	39200
2002-10-18	8.95	9.07	8.95	9.00	8100
2002-10-21	9.00	9.29	9.00	9.29	7600
2002-10-22	9.20	9.28	9.10	9.18	41200
2002-10-23	9.14	9.15	8.90	8.90	58800
2002-10-24	9.15	9.38	9.10	9.38	57900
2002-10-25	9.20	9.24	9.00	9.24	127400
2002-10-28	9.24	9.48	9.17	9.17	9100
2002-10-29	9.16	9.20	9.05	9.10	1626500
2002-10-30	9.00	9.23	9.00	9.02	2400
2002-10-31	9.13	9.22	9.00	9.10	196100
2002-11-01	8.89	9.17	8.89	9.17	2600
2002-11-04	9.17	9.52	9.17	9.50	45400
2002-11-05	9.35	9.35	9.12	9.21	2768500
2002-11-06	9.16	9.50	9.15	9.26	26300
2002-11-07	9.16	9.40	9.16	9.25	13000
2002-11-08	9.25	9.30	9.06	9.29	62200
2002-11-11	9.30	9.30	9.03	9.03	1331300
2002-11-12	9.15	9.30	9.08	9.10	108800
2002-11-13	8.92	9.09	8.92	9.04	3400
2002-11-14	9.01	9.18	9.01	9.14	156700
2002-11-15	9.12	9.18	9.02	9.18	62200
2002-11-18	9.18	9.27	9.11	9.22	23200
2002-11-19	9.24	9.24	9.10	9.14	49600
2002-11-20	9.06	9.36	9.06	9.36	12300
2002-11-21	9.50	9.50	9.33	9.40	29200
2002-11-22	9.43	9.44	9.35	9.35	52100
2002-11-25	9.59	9.59	9.41	9.41	37200
2002-11-26	9.44	9.50	9.25	9.25	1360800
2002-11-27	9.40	9.65	9.40	9.65	39700
2002-11-29	9.58	9.71	9.56	9.63	27500
2002-12-02	9.66	9.81	9.64	9.68	518600
2002-12-03	9.67	9.74	9.63	9.74	627100
2002-12-04	9.60	9.78	9.57	9.75	551300
2002-12-05	9.62	9.69	9.52	9.58	36700
2002-12-06	9.41	9.65	9.41	9.65	2006100
2002-12-09	9.63	9.64	9.60	9.63	6800
2002-12-10	9.45	9.64	9.45	9.53	14600
2002-12-11	9.63	9.67	9.61	9.61	9200
2002-12-12	9.65	9.75	9.65	9.74	7400
2002-12-13	9.64	9.79	9.64	9.69	6400
2002-12-16	9.63	9.88	9.63	9.85	17600
2002-12-17	9.90	9.95	9.73	9.73	25500
2002-12-18	9.80	9.80	9.55	9.55	86900
2002-12-19	9.51	9.76	9.51	9.53	31000
2002-12-20	9.47	9.65	9.46	9.53	16200
2002-12-23	9.64	9.75	9.55	9.75	84000
2002-12-24	9.73	9.75	9.70	9.75	29000
2002-12-26	9.79	9.79	9.61	9.61	4800
2002-12-27	9.50	9.69	9.45	9.46	6000
2002-12-30	9.38	9.38	9.38	9.38	1800
2002-12-31	9.38	9.49	9.38	9.44	5000
2003-01-02	9.65	9.70	9.45	9.69	12700
2003-01-03	9.71	9.72	9.71	9.71	1300
2003-01-06	9.86	9.98	9.76	9.95	1537200
2003-01-07	9.95	9.99	9.83	9.96	1524700
2003-01-08	9.95	9.95	9.72	9.74	765500
2003-01-09	9.76	9.92	9.74	9.82	1065300
2003-01-10	9.81	9.99	9.80	9.88	11500
2003-01-13	10.00	10.09	9.96	9.96	15700
2003-01-14	9.96	10.05	9.96	10.05	4300
2003-01-15	9.99	10.01	9.84	9.99	21700
2003-01-16	10.09	10.09	9.91	9.96	2078900
2003-01-17	9.95	9.99	9.84	9.99	38100
2003-01-21	10.02	10.05	9.79	9.80	29700
2003-01-22	9.71	10.00	9.71	9.78	65500
2003-01-23	9.84	9.97	9.84	9.97	40400
2003-01-24	10.00	10.10	9.80	9.80	130500
2003-01-27	9.77	9.90	9.60	9.61	1912600
2003-01-28	9.73	9.79	9.56	9.60	1076500
2003-01-29	9.55	9.84	9.53	9.70	23800
2003-01-30	9.80	9.83	9.61	9.70	50800
2003-01-31	9.72	9.84	9.53	9.84	32800
2003-02-03	9.86	9.86	9.68	9.73	40300
2003-02-04	9.75	9.85	9.56	9.75	776300
2003-02-05	9.75	9.84	9.62	9.66	756300
2003-02-06	9.66	9.75	9.58	9.63	1130700
2003-02-07	9.55	9.78	9.55	9.60	11400
2003-02-10	9.52	9.68	9.52	9.65	7300
2003-02-11	9.59	9.59	9.52	9.52	4600
2003-02-12	9.45	9.59	9.45	9.48	5200
2003-02-13	9.50	9.55	9.50	9.51	10200
2003-02-14	9.68	9.68	9.51	9.51	1500
2003-02-18	9.60	9.85	9.60	9.85	572200
2003-02-19	9.77	9.89	9.77	9.84	502000
2003-02-20	9.88	9.88	9.73	9.80	18300
2003-02-21	9.95	9.95	9.72	9.72	14000
2003-02-24	9.88	10.00	9.73	9.83	157800
2003-02-25	9.71	9.92	9.70	9.92	43600
2003-02-26	9.80	9.98	9.80	9.98	1346100
2003-02-27	9.90	10.04	9.90	9.99	261900
2003-02-28	10.00	10.12	9.99	10.00	30800
2003-03-03	10.10	10.12	9.88	9.90	80700
2003-03-04	10.00	10.00	9.84	9.90	129700
2003-03-05	9.80	10.00	9.80	9.89	20900
2003-03-06	9.85	9.85	9.75	9.75	272400
2003-03-07	9.77	9.84	9.76	9.84	53700
2003-03-10	9.85	9.90	9.71	9.90	62300
2003-03-11	9.92	9.93	9.69	9.74	45100
2003-03-12	9.71	9.71	9.54	9.62	36700
2003-03-13	9.58	9.73	9.58	9.60	4500
2003-03-14	9.60	9.74	9.60	9.66	9700
2003-03-17	9.75	9.94	9.73	9.90	36800
2003-03-18	10.00	10.00	9.85	10.00	112500
2003-03-19	9.93	9.94	9.85	9.86	14400
2003-03-20	10.00	10.10	9.85	10.10	897400
2003-03-21	10.10	10.10	9.91	10.04	34000
2003-03-24	9.86	10.09	9.75	9.86	41800
2003-03-25	10.00	10.00	9.77	10.00	46300
2003-03-26	10.00	10.00	9.75	9.88	317400
2003-03-27	9.72	9.85	9.72	9.85	3600
2003-03-28	9.90	9.99	9.70	9.90	30300
2003-03-31	9.73	9.84	9.73	9.76	26500
2003-04-01	9.89	9.89	9.82	9.83	3200
2003-04-02	9.70	9.99	9.70	9.96	63100
2003-04-03	10.00	10.00	9.80	9.90	87100
2003-04-04	9.99	9.99	9.90	9.95	27400
2003-04-07	10.09	10.09	9.82	9.85	13200
2003-04-08	10.06	10.06	9.99	10.00	15800
2003-04-09	10.00	10.00	9.93	9.99	4900
2003-04-10	10.10	10.15	9.96	10.05	1271700
2003-04-11	10.07	10.24	10.05	10.24	683000
2003-04-14	10.19	10.25	10.15	10.22	35900
2003-04-15	10.15	10.27	10.15	10.27	87000
2003-04-16	10.21	10.32	10.20	10.20	97000
2003-04-17	10.25	10.45	10.18	10.30	31900
2003-04-21	10.40	10.40	10.23	10.35	4015200
2003-04-22	10.34	10.40	10.30	10.34	84900
2003-04-23	10.32	10.40	10.32	10.39	41000
2003-04-24	10.35	10.37	10.21	10.33	31800
2003-04-25	10.23	10.25	10.10	10.21	76800
2003-04-28	10.28	10.37	10.23	10.30	52100
2003-04-29	10.30	10.44	10.27	10.35	61700
2003-04-30	10.36	10.52	10.36	10.50	612200
2003-05-01	10.54	10.62	10.42	10.45	38000
2003-05-02	10.51	10.70	10.51	10.63	52800
2003-05-05	10.78	10.78	10.61	10.69	56000
2003-05-06	10.75	10.93	10.74	10.83	89000
2003-05-07	10.90	10.95	10.75	10.85	35200
2003-05-08	10.85	10.89	10.74	10.77	7800
2003-05-09	10.71	10.92	10.71	10.87	12300
2003-05-12	10.90	11.10	10.90	10.97	28600
2003-05-13	11.07	11.08	10.96	11.08	20900
2003-05-14	11.10	11.24	11.01	11.13	68900
2003-05-15	11.17	11.27	11.12	11.20	19600
2003-05-16	11.10	11.27	11.10	11.22	13800
2003-05-19	11.27	11.27	11.15	11.17	77100
2003-05-20	11.20	11.40	11.16	11.40	1024700
2003-05-21	11.28	11.44	11.28	11.36	1105100
2003-05-22	11.29	11.36	11.21	11.27	24600
2003-05-23	11.26	11.29	11.12	11.29	790600
2003-05-27	11.22	11.35	11.21	11.28	67900
2003-05-28	11.32	11.36	11.24	11.24	55200
2003-05-29	11.24	11.46	11.24	11.42	37700
2003-05-30	11.34	11.50	11.34	11.50	155900
2003-06-02	11.49	11.68	11.46	11.67	145500
2003-06-03	11.51	11.62	11.47	11.62	62100
2003-06-04	11.58	11.75	11.57	11.75	7600
2003-06-05	11.79	12.00	11.71	12.00	69400
2003-06-06	11.95	12.09	11.81	11.89	88400
2003-06-09	11.75	11.83	11.64	11.78	29300
2003-06-10	11.70	11.74	11.50	11.70	95100
2003-06-11	11.90	12.01	11.74	12.00	66100
2003-06-12	12.01	12.01	11.90	11.98	32100
2003-06-13	12.00	12.00	11.88	11.88	41400
2003-06-16	12.00	12.02	11.90	12.02	33100
2003-06-17	11.94	12.10	11.94	12.08	29700
2003-06-18	12.12	12.14	12.00	12.09	95100
2003-06-19	11.95	12.07	11.90	11.95	57600
2003-06-20	12.08	12.19	11.75	11.80	46700
2003-06-23	11.85	11.85	11.57	11.76	49000
2003-06-24	11.72	11.78	11.55	11.78	9300
2003-06-25	11.72	11.93	11.72	11.75	30900
2003-06-26	11.70	11.75	11.62	11.68	316500
2003-06-27	11.70	11.78	11.59	11.60	62700
2003-06-30	11.60	11.87	11.60	11.80	3763100
2003-07-01	11.75	11.83	11.59	11.59	82900
2003-07-02	11.70	11.98	11.70	11.85	57500
2003-07-03	11.85	11.98	11.77	11.91	185600
2003-07-07	11.90	11.97	11.77	11.90	132300
2003-07-08	11.91	11.91	11.72	11.75	71100
2003-07-09	11.76	11.76	11.63	11.71	49600
2003-07-10	11.65	11.65	11.53	11.53	35700
2003-07-11	11.60	11.60	11.56	11.56	255200
2003-07-14	11.61	11.77	11.61	11.66	15100
2003-07-15	11.59	11.70	11.43	11.50	392700
2003-07-16	11.55	11.56	11.48	11.51	44600
2003-07-17	11.44	11.49	11.38	11.38	14900
2003-07-18	11.45	11.54	11.35	11.54	299300
2003-07-21	11.39	11.55	11.39	11.50	11500
2003-07-22	11.57	11.57	11.41	11.46	13300
2003-07-23	11.58	11.73	11.57	11.65	12400
2003-07-24	11.77	11.93	11.76	11.90	17000
2003-07-25	11.90	12.01	11.82	11.92	16700
2003-07-28	11.94	12.00	11.86	11.86	10100
2003-07-29	11.95	11.95	11.75	11.87	16600
2003-07-30	11.71	11.76	11.59	11.68	581700
2003-07-31	11.56	11.66	11.56	11.66	8684900
2003-08-01	11.69	11.73	11.61	11.73	19400
2003-08-04	11.70	11.70	11.53	11.55	51800
2003-08-05	11.60	11.70	11.53	11.53	24000
2003-08-06	11.58	11.58	11.41	11.44	41300
2003-08-07	11.49	11.59	11.49	11.59	600
2003-08-08	11.60	11.77	11.60	11.75	13300
2003-08-11	11.80	11.97	11.80	11.97	14000
2003-08-12	11.90	12.00	11.90	12.00	18200
2003-08-13	12.00	12.09	11.99	12.03	20600
2003-08-14	12.09	12.10	12.00	12.00	22200
2003-08-15	12.05	12.05	12.05	12.05	400
2003-08-18	12.07	12.18	11.99	12.05	4948900
2003-08-19	12.05	12.12	12.05	12.09	53000
2003-08-20	12.00	12.10	12.00	12.09	18700
2003-08-21	12.02	12.13	12.02	12.11	17500
2003-08-22	12.10	12.15	11.95	12.06	36900
2003-08-25	12.06	12.06	11.96	11.97	1849200
2003-08-26	11.95	12.09	11.95	12.06	467300
2003-08-27	12.06	12.13	12.00	12.02	26200
2003-08-28	12.11	12.21	12.05	12.19	14300
2003-08-29	12.15	12.35	12.15	12.32	883500
2003-09-02	12.28	12.35	12.21	12.28	246200
2003-09-03	12.27	12.49	12.27	12.38	17300
2003-09-04	12.43	12.60	12.43	12.60	102600
2003-09-05	12.50	12.59	12.49	12.52	48000
2003-09-08	12.52	12.69	12.52	12.69	25000
2003-09-09	12.67	12.70	12.50	12.64	15800
2003-09-10	12.58	12.60	12.56	12.56	80500
2003-09-11	12.55	12.55	12.40	12.40	3172200
2003-09-12	12.55	12.64	12.45	12.64	37100
2003-09-15	12.61	12.61	12.47	12.58	29300
2003-09-16	12.55	12.66	12.48	12.51	31900
2003-09-17	12.55	12.68	12.55	12.68	55000
2003-09-18	12.58	12.72	12.52	12.57	207500
2003-09-19	12.80	12.84	12.65	12.70	176900
2003-09-22	12.72	12.73	12.60	12.73	170600
2003-09-23	12.61	12.78	12.60	12.78	10900
2003-09-24	12.69	12.82	12.69	12.76	292300
2003-09-25	12.85	12.85	12.62	12.70	78900
2003-09-26	12.54	12.61	12.35	12.35	186100
2003-09-29	12.40	12.48	12.37	12.47	26100
2003-09-30	12.52	12.52	12.40	12.41	16900
2003-10-01	12.41	12.60	12.41	12.53	13100
2003-10-02	12.62	12.74	12.60	12.71	650400
2003-10-03	12.83	12.83	12.72	12.72	128600
2003-10-06	12.68	12.75	12.61	12.75	199200
2003-10-07	12.75	12.96	12.73	12.91	25700
2003-10-08	12.96	12.96	12.72	12.75	231500
2003-10-09	12.92	12.96	12.80	12.86	37500
2003-10-10	12.96	13.09	12.96	13.09	383500
2003-10-13	13.00	13.18	13.00	13.13	81800
2003-10-14	13.13	13.24	13.07	13.23	8288000
2003-10-15	13.23	13.35	13.19	13.30	183600
2003-10-16	13.37	13.37	13.22	13.30	43100
2003-10-17	13.40	13.40	13.17	13.24	31700
2003-10-20	13.15	13.25	13.15	13.21	249200
2003-10-21	13.19	13.31	13.18	13.23	74500
2003-10-22	13.35	13.40	13.27	13.34	177200
2003-10-23	13.30	13.30	13.18	13.24	32800
2003-10-24	13.25	13.25	13.09	13.14	70700
2003-10-27	13.13	13.20	13.12	13.19	123700
2003-10-28	13.19	13.29	13.19	13.29	309900
2003-10-29	13.32	13.33	13.21	13.23	319000
2003-10-30	13.32	13.44	13.17	13.18	1271900
2003-10-31	13.26	13.29	13.19	13.22	152400
2003-11-03	13.27	13.33	13.00	13.27	154400
2003-11-04	13.28	13.34	13.22	13.30	14300
2003-11-05	13.32	13.38	13.28	13.35	46500
2003-11-06	13.32	13.35	13.20	13.33	24500
2003-11-07	13.29	13.44	13.27	13.34	115300
2003-11-10	13.45	13.45	13.37	13.41	19200
2003-11-11	13.40	13.40	13.29	13.35	17200
2003-11-12	13.43	13.50	13.35	13.48	80700
2003-11-13	13.49	13.50	13.40	13.50	29300
2003-11-14	13.42	13.50	13.35	13.40	378000
2003-11-17	13.37	13.37	13.20	13.32	58100
2003-11-18	13.45	13.50	13.39	13.40	65700
2003-11-19	13.40	13.55	13.40	13.53	87100
2003-11-20	13.50	13.66	13.41	13.54	125500
2003-11-21	13.47	13.64	13.47	13.60	111400
2003-11-24	13.50	13.54	13.38	13.43	113800
2003-11-25	13.50	13.61	13.49	13.59	24900
2003-11-26	13.68	13.72	13.56	13.65	43200
2003-11-28	13.82	13.85	13.77	13.77	323900
2003-12-01	13.80	13.85	13.66	13.80	92500
2003-12-02	13.75	13.92	13.67	13.90	65400
2003-12-03	13.90	13.99	13.87	13.94	675500
2003-12-04	13.94	13.94	13.80	13.88	77000
2003-12-05	13.88	13.96	13.82	13.90	60200
2003-12-08	13.91	14.04	13.91	14.02	140600
2003-12-09	14.02	14.06	13.82	13.90	71100
2003-12-10	13.90	13.90	13.61	13.70	59200
2003-12-11	13.50	13.77	13.42	13.77	40400
2003-12-12	13.77	13.85	13.64	13.72	196200
2003-12-15	13.80	13.84	13.61	13.69	419800
2003-12-16	13.64	13.72	13.58	13.61	285200
2003-12-17	13.62	13.73	13.55	13.73	112300
2003-12-18	13.73	13.88	13.71	13.88	39200
2003-12-19	13.80	13.86	13.76	13.84	29200
2003-12-22	13.70	13.77	13.61	13.73	79000
2003-12-23	13.72	13.81	13.70	13.80	74500
2003-12-24	13.85	13.98	13.80	13.90	18900
2003-12-26	13.90	14.06	13.79	14.00	57700
2003-12-29	14.02	14.15	14.00	14.13	137000
2003-12-30	14.16	14.25	14.09	14.20	77400
2003-12-31	14.24	14.31	14.21	14.25	36400
2004-01-02	14.30	14.65	14.30	14.53	129500
2004-01-05	14.60	14.63	14.55	14.60	674400
2004-01-06	14.63	14.65	14.54	14.57	222200
2004-01-07	14.55	14.63	14.46	14.58	445900
2004-01-08	14.65	14.75	14.57	14.64	177000
2004-01-09	14.41	14.76	14.30	14.69	4423700
2004-01-12	14.70	14.70	14.57	14.68	274300
2004-01-13	14.78	14.87	14.66	14.70	360600
2004-01-14	14.59	14.65	14.52	14.62	63800
2004-01-15	14.47	14.58	14.40	14.57	75600
2004-01-16	14.60	14.63	14.45	14.52	212600
2004-01-20	14.82	15.00	14.76	14.94	244900
2004-01-21	14.87	14.90	14.71	14.90	107200
2004-01-22	14.87	14.89	14.72	14.83	106100
2004-01-23	14.73	14.79	14.60	14.60	79800
2004-01-26	14.66	14.72	14.55	14.64	83800
2004-01-27	14.75	14.76	14.60	14.65	411700
2004-01-28	14.58	14.66	14.36	14.36	126700
2004-01-29	14.37	14.43	14.05	14.16	159900
2004-01-30	14.12	14.38	14.12	14.31	893800
2004-02-02	14.31	14.56	14.22	14.49	192600
2004-02-03	14.51	14.62	14.50	14.51	243500
2004-02-04	14.44	14.44	14.28	14.30	40500
2004-02-05	14.33	14.43	14.33	14.36	34300
2004-02-06	14.43	14.59	14.36	14.59	48000
2004-02-09	14.64	14.66	14.59	14.63	58300
2004-02-10	14.65	14.77	14.62	14.75	52100
2004-02-11	14.72	14.98	14.71	14.95	111400
2004-02-12	14.86	14.96	14.82	14.86	45600
2004-02-13	14.88	14.94	14.73	14.80	43400
2004-02-17	14.92	14.99	14.88	14.92	67700
2004-02-18	14.90	14.94	14.64	14.64	169700
2004-02-19	14.88	14.88	14.55	14.60	189400
2004-02-20	14.46	14.50	14.28	14.40	198400
2004-02-23	14.38	14.44	14.30	14.31	254400
2004-02-24	14.36	14.47	14.27	14.38	49200
2004-02-25	14.38	14.48	14.36	14.45	18300
2004-02-26	14.40	14.57	14.36	14.50	47100
2004-02-27	14.49	14.74	14.49	14.69	181300
2004-03-01	14.80	14.87	14.75	14.82	113100
2004-03-02	14.80	14.83	14.64	14.65	55100
2004-03-03	14.57	14.67	14.50	14.58	145400
2004-03-04	14.69	14.76	14.62	14.70	23200
2004-03-05	14.74	14.91	14.74	14.87	75200
2004-03-08	14.90	14.97	14.80	14.85	189000
2004-03-09	14.76	14.80	14.64	14.73	73500
2004-03-10	14.68	14.68	14.35	14.38	135500
2004-03-11	14.28	14.39	14.13	14.30	153500
2004-03-12	14.21	14.28	14.12	14.23	37300
2004-03-15	14.21	14.23	13.94	13.95	562700
2004-03-16	14.03	14.25	14.03	14.14	161000
2004-03-17	14.15	14.34	14.11	14.34	32300
2004-03-18	14.30	14.37	14.28	14.37	23800
2004-03-19	14.27	14.39	14.21	14.22	159900
2004-03-22	14.20	14.29	14.06	14.12	108500
2004-03-23	14.25	14.25	14.07	14.15	56400
2004-03-24	14.15	14.15	13.95	14.00	42100
2004-03-25	14.10	14.24	14.00	14.24	61400
2004-03-26	14.31	14.43	14.31	14.34	185000
2004-03-29	14.50	15.44	14.50	14.56	62000
2004-03-30	14.59	14.77	14.54	14.75	63100
2004-03-31	14.66	14.78	14.59	14.59	274200
2004-04-01	14.66	14.82	14.66	14.80	47500
2004-04-02	14.85	14.98	14.79	14.97	123100
2004-04-05	14.90	15.11	14.90	15.09	110600
2004-04-06	15.03	15.10	15.02	15.07	57200
2004-04-07	15.07	15.07	14.90	15.00	70700
2004-04-08	14.96	14.96	14.80	14.88	75300
2004-04-12	14.91	14.96	14.80	14.95	325800
2004-04-13	14.95	14.96	14.64	14.71	60600
2004-04-14	14.49	14.56	14.26	14.34	190600
2004-04-15	14.34	14.47	14.26	14.41	175000
2004-04-16	14.41	14.51	14.38	14.44	85100
2004-04-19	14.48	14.49	14.35	14.48	106000
2004-04-20	14.42	14.42	14.10	14.10	153600
2004-04-21	14.14	14.16	14.02	14.06	60800
2004-04-22	14.10	14.36	14.06	14.33	54800
2004-04-23	14.32	14.32	14.19	14.23	274900
2004-04-26	14.37	14.44	14.23	14.30	27100
2004-04-27	14.26	14.26	14.14	14.18	191000
2004-04-28	13.93	13.93	13.44	13.55	846300
2004-04-29	13.59	13.62	13.34	13.36	840500
2004-04-30	13.46	13.49	13.31	13.36	366100
2004-05-03	13.47	13.50	13.38	13.47	38300
2004-05-04	13.57	13.77	13.57	13.76	166900
2004-05-05	13.76	13.80	13.68	13.77	36600
2004-05-06	13.69	13.71	13.54	13.69	353300
2004-05-07	13.57	13.57	13.32	13.39	184300
2004-05-10	13.04	13.20	13.00	13.05	371500
2004-05-11	13.10	13.27	13.10	13.22	172800
2004-05-12	13.23	13.27	13.06	13.13	285900
2004-05-13	13.15	13.22	13.12	13.19	123500
2004-05-14	13.05	13.20	13.04	13.19	113700
2004-05-17	13.16	13.17	12.98	13.00	76100
2004-05-18	13.02	13.07	12.96	13.07	513700
2004-05-19	13.37	13.41	13.19	13.19	131000
2004-05-20	13.25	13.33	13.23	13.29	213800
2004-05-21	13.26	13.31	13.20	13.24	15900
2004-05-24	13.33	13.36	13.30	13.31	52600
2004-05-25	13.34	13.55	13.34	13.55	110100
2004-05-26	13.62	13.68	13.47	13.53	36200
2004-05-27	13.56	13.66	13.55	13.66	60400
2004-05-28	13.66	13.66	13.52	13.59	121300
2004-06-01	13.63	13.66	13.50	13.65	26500
2004-06-02	13.71	13.71	13.57	13.58	176600
2004-06-03	13.67	13.68	13.53	13.59	17600
2004-06-04	13.69	13.76	13.63	13.72	24600
2004-06-07	13.86	13.91	13.80	13.90	51800
2004-06-08	13.88	13.92	13.88	13.92	22600
2004-06-09	13.80	13.83	13.61	13.61	302400
2004-06-10	13.64	13.74	13.64	13.69	31600
2004-06-14	13.49	13.59	13.43	13.43	49400
2004-06-15	13.52	13.73	13.52	13.69	239600
2004-06-16	13.72	13.73	13.65	13.73	4300
2004-06-17	13.73	13.88	13.69	13.85	45000
2004-06-18	13.95	14.07	13.88	13.88	61100
2004-06-21	14.00	14.00	13.88	13.92	43000
2004-06-22	13.93	14.08	13.93	14.08	52500
2004-06-23	14.15	14.17	14.05	14.13	113400
2004-06-24	14.29	14.33	14.19	14.19	34600
2004-06-25	14.19	14.27	14.12	14.15	14600
2004-06-28	14.27	14.27	14.05	14.05	121600
2004-06-29	14.18	14.18	14.08	14.17	1695300
2004-06-30	14.30	14.40	14.17	14.37	126800
2004-07-01	14.40	14.47	14.17	14.39	119800
2004-07-02	14.35	14.35	14.24	14.28	121700
2004-07-06	14.32	14.35	14.23	14.26	88100
2004-07-07	14.36	14.44	14.34	14.36	28000
2004-07-08	14.39	14.39	14.29	14.33	106300
2004-07-09	14.35	14.40	14.27	14.37	42900
2004-07-12	14.38	14.38	14.26	14.30	6300
2004-07-13	14.30	14.34	14.17	14.34	29900
2004-07-14	14.35	14.40	14.33	14.38	365800
2004-07-15	14.43	14.43	14.22	14.22	8300
2004-07-16	14.37	14.41	14.25	14.31	83700
2004-07-19	14.27	14.45	14.27	14.42	77300
2004-07-20	14.46	14.46	14.38	14.41	10700
2004-07-21	14.45	14.45	14.31	14.35	74000
2004-07-22	14.38	14.42	14.31	14.38	36100
2004-07-23	14.34	14.38	14.26	14.37	80700
2004-07-26	14.31	14.31	14.01	14.10	66300
2004-07-27	14.05	14.05	13.90	14.02	80300
2004-07-28	14.05	14.14	14.00	14.11	24900
2004-07-29	14.23	14.33	14.19	14.33	62100
2004-07-30	14.44	14.44	14.33	14.36	17700
2004-08-02	14.28	14.41	14.20	14.41	70600
2004-08-03	14.43	14.54	14.43	14.46	50900
2004-08-04	14.42	14.49	14.40	14.40	70300
2004-08-05	14.42	14.42	14.20	14.20	24500
2004-08-06	14.14	14.16	14.00	14.05	39200
2004-08-09	14.05	14.09	14.00	14.09	23900
2004-08-10	14.09	14.18	14.04	14.14	5800
2004-08-11	13.98	14.01	13.85	13.89	16600
2004-08-12	13.83	13.90	13.72	13.72	52200
2004-08-13	13.98	14.11	13.88	14.00	78700
2004-08-16	14.11	14.24	14.11	14.24	11000
2004-08-17	14.22	14.25	14.12	14.16	7800
2004-08-18	14.16	14.28	14.14	14.24	6000
2004-08-19	14.26	14.46	14.26	14.33	12000
2004-08-20	14.40	14.55	14.39	14.50	329700
2004-08-23	14.46	14.69	14.30	14.34	26200
2004-08-24	14.50	14.50	14.31	14.31	27600
2004-08-25	14.29	14.49	14.21	14.43	15500
2004-08-26	14.33	14.40	14.24	14.37	45400
2004-08-27	14.35	14.41	14.26	14.30	18800
2004-08-30	14.30	14.30	14.11	14.13	12300
2004-08-31	14.18	14.30	14.11	14.28	20100
2004-09-01	14.31	14.59	14.09	14.49	14000
2004-09-02	14.50	14.55	14.48	14.50	18400
2004-09-03	14.45	14.54	14.40	14.46	4300
2004-09-07	14.48	14.62	14.48	14.60	17200
2004-09-08	14.55	14.64	14.53	14.62	27900
2004-09-09	14.65	14.71	14.55	14.70	103400
2004-09-10	14.65	14.70	14.61	14.66	85600
2004-09-13	14.64	14.80	14.64	14.69	40100
2004-09-14	14.71	14.83	14.70	14.83	10500
2004-09-15	14.73	14.77	14.62	14.69	9000
2004-09-16	14.70	14.84	14.68	14.80	21600
2004-09-17	14.69	14.84	14.67	14.83	16400
2004-09-20	14.75	14.98	14.75	14.85	18100
2004-09-21	14.96	15.19	14.93	15.18	123300
2004-09-22	15.20	15.20	15.05	15.10	71600
2004-09-23	15.12	15.17	15.05	15.06	76300
2004-09-24	15.13	15.20	15.10	15.17	66600
2004-09-27	15.21	15.21	15.07	15.07	50400
2004-09-28	15.07	15.28	15.07	15.25	43800
2004-09-29	15.28	15.33	15.18	15.33	59800
2004-09-30	15.30	15.48	15.30	15.46	135600
2004-10-01	15.52	15.67	15.47	15.64	101500
2004-10-04	15.53	15.67	15.50	15.64	143600
2004-10-05	15.64	15.82	15.61	15.71	47900
2004-10-06	15.76	15.91	15.71	15.91	46700
2004-10-07	15.99	16.00	15.73	15.73	131800
2004-10-08	15.83	16.00	15.83	15.88	88900
2004-10-11	15.95	16.00	15.80	15.87	50600
2004-10-12	15.76	15.83	15.66	15.76	148300
2004-10-13	15.70	15.72	15.60	15.63	203600
2004-10-14	15.71	15.82	15.68	15.69	72600
2004-10-15	15.65	15.83	15.65	15.82	47800
2004-10-18	15.89	15.94	15.75	15.75	36100
2004-10-19	15.75	15.86	15.60	15.65	69500
2004-10-20	15.72	15.88	15.72	15.85	113300
2004-10-21	15.97	16.06	15.91	16.03	92600
2004-10-22	16.08	16.16	16.05	16.05	62400
2004-10-25	16.19	16.22	16.05	16.18	67900
2004-10-26	16.24	16.27	16.14	16.27	99500
2004-10-27	16.28	16.37	16.19	16.23	64200
2004-10-28	16.26	16.30	16.11	16.16	79600
2004-10-29	16.28	16.48	16.28	16.45	46000
2004-11-01	16.45	16.47	16.32	16.38	85200
2004-11-02	16.35	16.38	16.26	16.30	64800
2004-11-03	16.61	16.68	16.40	16.58	93500
2004-11-04	16.61	16.68	16.58	16.68	67400
2004-11-05	16.72	16.82	16.69	16.80	148100
2004-11-08	16.80	16.86	16.76	16.78	289100
2004-11-09	16.74	16.77	16.66	16.71	189100
2004-11-10	16.73	16.83	16.60	16.75	289100
2004-11-11	16.73	16.84	16.68	16.77	350900
2004-11-12	16.79	17.00	16.77	16.87	318900
2004-11-15	16.82	16.90	16.75	16.79	196600
2004-11-16	16.79	16.93	16.78	16.87	142900
2004-11-17	17.05	17.09	16.93	16.98	192600
2004-11-18	16.82	16.90	16.76	16.78	188200
2004-11-19	16.76	16.98	16.76	16.92	334900
2004-11-22	17.03	17.17	16.95	17.16	186100
2004-11-23	17.16	17.28	17.14	17.18	231000
2004-11-24	17.32	17.34	17.21	17.30	144600
2004-11-26	17.30	17.44	17.25	17.42	63500
2004-11-29	17.31	17.40	17.29	17.31	767700
2004-11-30	17.23	17.27	17.09	17.27	237400
2004-12-01	17.22	17.33	17.13	17.32	154600
2004-12-02	17.32	17.42	17.01	17.05	91400
2004-12-03	16.88	17.07	16.87	17.07	158600
2004-12-06	17.07	17.07	16.84	17.02	249100
2004-12-07	16.97	17.00	16.70	16.70	544400
2004-12-08	16.55	16.70	16.37	16.68	374500
2004-12-09	16.50	16.70	16.46	16.69	270800
2004-12-10	16.56	16.61	16.36	16.41	438900
2004-12-13	16.46	16.67	16.40	16.61	312200
2004-12-14	16.49	16.58	16.42	16.48	219800
2004-12-15	16.50	16.85	16.50	16.80	122300
2004-12-16	16.82	16.83	16.56	16.67	140500
2004-12-17	16.67	16.77	16.55	16.72	298400
2004-12-20	16.60	16.84	16.60	16.84	71200
2004-12-21	16.86	16.98	16.81	16.93	149000
2004-12-22	16.89	16.93	16.71	16.93	245500
2004-12-23	16.70	16.76	16.59	16.76	80700
2004-12-27	16.85	17.06	16.78	17.06	104500
2004-12-28	17.01	17.15	16.90	17.13	83000
2004-12-29	16.90	17.06	16.42	17.02	1035800
2004-12-30	16.91	17.20	16.91	17.18	39300
2004-12-31	17.19	17.30	17.15	17.29	52300
2005-01-03	17.20	17.20	17.01	17.12	190300
2005-01-04	16.91	16.93	16.57	16.62	117000
2005-01-05	16.50	16.59	16.40	16.40	132700
2005-01-06	16.34	16.42	16.25	16.31	83200
2005-01-07	16.42	16.52	16.15	16.27	61800
2005-01-10	16.43	16.50	16.34	16.37	154200
2005-01-11	16.55	16.59	16.44	16.55	86700
2005-01-12	16.65	16.75	16.58	16.75	72800
2005-01-13	16.69	16.76	16.56	16.74	56300
2005-01-14	16.55	16.64	16.51	16.60	501000
2005-01-18	16.53	16.57	16.50	16.56	63500
2005-01-19	16.55	16.62	16.48	16.53	120300
2005-01-20	16.42	16.42	16.26	16.31	60900
2005-01-21	16.40	16.59	16.36	16.52	29100
2005-01-24	16.56	16.58	16.39	16.48	42900
2005-01-25	16.45	16.48	16.26	16.40	163700
2005-01-26	16.52	16.58	16.45	16.54	128600
2005-01-27	16.40	16.54	16.35	16.50	353000
2005-01-28	16.53	16.53	16.35	16.43	17000
2005-01-31	16.40	16.56	16.30	16.50	108200
2005-02-01	16.45	16.67	16.45	16.66	164000
2005-02-02	16.68	16.76	16.58	16.73	309500
2005-02-03	16.55	16.69	16.50	16.68	81200
2005-02-04	16.56	16.74	16.53	16.66	171800
2005-02-07	16.64	16.68	16.57	16.58	311200
2005-02-08	16.55	16.70	16.51	16.67	82000
2005-02-09	16.60	16.70	16.58	16.61	44200
2005-02-10	16.78	17.10	16.75	17.08	113200
2005-02-11	17.04	17.25	17.00	17.20	769700
2005-02-14	17.28	17.30	17.15	17.26	149600
2005-02-15	17.29	17.39	17.22	17.36	108800
2005-02-16	17.31	17.37	17.10	17.33	457800
2005-02-17	17.38	17.44	17.26	17.38	1119000
2005-02-18	17.43	17.48	17.34	17.41	127400
2005-02-22	17.45	17.77	17.45	17.51	283500
2005-02-23	17.45	17.52	17.30	17.45	144400
2005-02-24	17.24	17.45	17.11	17.45	431700
2005-02-25	17.36	17.70	17.36	17.63	124500
2005-02-28	17.82	17.83	17.50	17.60	369000
2005-03-01	17.51	17.59	17.40	17.53	68300
2005-03-02	17.49	17.68	17.40	17.68	83700
2005-03-03	17.63	17.75	17.62	17.69	52000
2005-03-04	17.99	18.19	17.85	18.10	126600
2005-03-07	18.07	18.09	17.95	18.05	117500
2005-03-08	18.15	18.32	18.15	18.32	77100
2005-03-09	18.81	18.81	18.18	18.23	378000
2005-03-10	18.24	18.24	17.91	17.99	227900
2005-03-11	18.03	18.11	17.95	18.05	215400
2005-03-14	18.02	18.05	17.90	18.03	104200
2005-03-15	18.05	18.17	18.01	18.01	106300
2005-03-16	18.04	18.15	17.92	17.95	150600
2005-03-17	17.94	18.22	17.94	18.15	381700
2005-03-18	18.11	18.22	18.07	18.11	153300
2005-03-21	18.10	18.10	17.81	17.88	159900
2005-03-22	17.85	18.10	17.80	17.80	258500
2005-03-23	17.70	17.70	17.29	17.46	207900
2005-03-24	17.47	17.63	17.44	17.50	242200
2005-03-28	17.48	17.48	17.20	17.31	177900
2005-03-29	17.35	17.57	17.26	17.26	218400
2005-03-30	17.37	17.40	17.20	17.40	71400
2005-03-31	17.60	17.85	17.57	17.85	404500
2005-04-01	17.91	17.91	17.72	17.77	178500
2005-04-04	17.77	17.80	17.67	17.68	181400
2005-04-05	17.66	17.75	17.66	17.75	189100
2005-04-06	17.68	17.84	17.60	17.84	120700
2005-04-07	17.85	17.86	17.60	17.70	146400
2005-04-08	17.55	17.70	17.51	17.61	102100
2005-04-11	17.50	17.64	17.45	17.53	66400
2005-04-12	17.55	17.55	17.26	17.42	243700
2005-04-13	17.39	17.42	17.20	17.24	157400
2005-04-14	17.20	17.20	16.87	16.91	241700
2005-04-15	16.90	16.94	16.70	16.73	316400
2005-04-18	16.60	16.89	16.50	16.89	156900
2005-04-19	16.94	17.13	16.87	17.00	78500
2005-04-20	17.09	17.15	16.83	16.98	84500
2005-04-21	17.11	17.11	16.92	17.03	59300
2005-04-22	17.08	17.25	17.01	17.01	104700
2005-04-25	17.00	17.21	17.00	17.11	47900
2005-04-26	16.97	17.10	16.97	17.05	54200
2005-04-27	16.92	16.92	16.76	16.83	96700
2005-04-28	16.77	16.77	16.63	16.64	106200
2005-04-29	16.75	16.77	16.61	16.76	80200
2005-05-02	16.73	16.98	16.67	16.91	185700
2005-05-03	16.94	16.94	16.79	16.84	139900
2005-05-04	16.35	17.18	16.35	17.16	72200
2005-05-05	17.16	17.30	17.14	17.15	127000
2005-05-06	17.34	17.35	17.20	17.27	46300
2005-05-09	17.43	17.44	17.25	17.38	95800
2005-05-10	17.42	17.42	17.23	17.27	55400
2005-05-11	17.08	17.23	17.01	17.05	49100
2005-05-12	16.97	17.02	16.72	16.80	63200
2005-05-13	16.65	16.73	16.47	16.49	180800
2005-05-16	16.45	16.57	16.38	16.55	103800
2005-05-17	16.51	16.72	16.51	16.71	78700
2005-05-18	16.70	17.00	16.70	16.88	76200
2005-05-19	16.88	16.98	16.83	16.92	38500
2005-05-20	16.95	16.95	16.77	16.83	69600
2005-05-23	16.80	17.10	16.80	17.10	44200
2005-05-24	16.98	17.09	16.96	17.00	16300
2005-05-25	16.95	17.07	16.87	16.97	19500
2005-05-26	16.98	16.99	16.86	16.98	49200
2005-05-27	17.06	17.34	17.05	17.27	49100
2005-05-31	17.32	17.35	17.22	17.22	73900
2005-06-01	17.30	17.44	17.30	17.36	360300
2005-06-02	17.25	17.46	17.25	17.26	75400
2005-06-03	17.25	17.43	17.25	17.38	38200
2005-06-06	17.40	17.47	17.35	17.39	67200
2005-06-07	17.50	17.50	17.37	17.39	27200
2005-06-08	17.47	17.60	17.37	17.39	67500
2005-06-09	17.39	17.52	17.29	17.47	81400
2005-06-10	17.55	17.62	17.51	17.62	19900
2005-06-13	17.54	17.66	17.43	17.64	101800
2005-06-14	17.52	17.70	17.52	17.70	57300
2005-06-15	17.80	17.96	17.80	17.96	223700
2005-06-16	17.98	18.22	17.98	18.12	182300
2005-06-17	18.31	18.37	18.12	18.22	132000
2005-06-20	18.20	18.29	18.18	18.26	88300
2005-06-21	18.30	18.31	18.11	18.21	246800
2005-06-22	18.16	18.37	18.16	18.31	245900
2005-06-23	18.35	18.45	18.23	18.28	129400
2005-06-24	18.25	18.42	18.23	18.29	118000
2005-06-27	18.35	18.40	18.22	18.30	113800
2005-06-28	18.29	18.47	18.27	18.40	35800
2005-06-29	18.36	18.47	18.30	18.45	94300
2005-06-30	18.38	18.47	18.15	18.15	85300
2005-07-01	18.14	18.15	18.00	18.02	172300
2005-07-05	18.00	18.34	18.00	18.21	276300
2005-07-06	18.44	18.48	18.34	18.44	110900
2005-07-07	18.30	18.59	18.30	18.59	258400
2005-07-08	18.75	18.89	18.75	18.89	254200
2005-07-11	18.80	19.05	18.78	18.99	328500
2005-07-12	19.19	19.25	19.10	19.25	136900
2005-07-13	19.22	19.22	19.00	19.11	271900
2005-07-14	19.26	19.26	18.85	18.87	165500
2005-07-15	18.85	18.88	18.67	18.70	94400
2005-07-18	18.76	18.85	18.70	18.82	89000
2005-07-19	18.90	19.03	18.82	19.02	86800
2005-07-20	19.12	19.15	18.86	19.11	112700
2005-07-21	19.22	19.28	19.11	19.17	86500
2005-07-22	19.20	19.26	19.14	19.22	51800
2005-07-25	19.25	19.29	19.12	19.25	156900
2005-07-26	19.12	19.20	18.98	19.04	134100
2005-07-27	19.02	19.24	18.96	19.23	80500
2005-07-28	19.23	19.35	19.18	19.34	89100
2005-07-29	19.44	19.45	19.20	19.21	98700
2005-08-01	19.42	19.54	19.25	19.37	85900
2005-08-02	19.51	19.85	19.51	19.67	306800
2005-08-03	19.75	19.80	19.68	19.72	146500
2005-08-04	19.77	19.82	19.67	19.75	158700
2005-08-05	19.73	19.73	19.54	19.61	256100
2005-08-08	19.86	19.99	19.72	19.78	525500
2005-08-09	19.85	19.85	19.73	19.79	290100
2005-08-10	19.90	19.99	19.85	19.99	210700
2005-08-11	20.10	20.28	20.10	20.25	335200
2005-08-12	20.31	20.34	20.15	20.23	165900
2005-08-15	20.24	20.24	20.05	20.18	419200
2005-08-16	20.15	20.15	19.87	19.90	219200
2005-08-17	19.83	19.86	19.56	19.58	302600
2005-08-18	19.42	19.42	19.16	19.29	297100
2005-08-19	19.37	19.62	19.37	19.58	227700
2005-08-22	19.84	19.92	19.75	19.84	433800
2005-08-23	19.94	19.98	19.75	19.77	216900
2005-08-24	19.82	20.03	19.81	19.94	127900
2005-08-25	20.06	20.09	19.90	20.03	168900
2005-08-26	20.08	20.10	19.80	19.81	487400
2005-08-29	19.99	20.03	19.81	19.92	220100
2005-08-30	19.88	20.13	19.83	20.04	201200
2005-08-31	20.14	20.49	20.11	20.40	557600
2005-09-01	20.40	20.90	20.39	20.74	609300
2005-09-02	20.60	20.64	20.44	20.57	404900
2005-09-06	20.57	20.62	20.41	20.57	407600
2005-09-07	20.52	20.67	20.49	20.58	934300
2005-09-08	20.57	20.89	20.57	20.60	424400
2005-09-09	20.85	21.10	20.77	21.00	557400
2005-09-12	20.90	20.95	20.72	20.78	513700
2005-09-13	20.82	20.98	20.73	20.75	403600
2005-09-14	21.50	21.50	20.80	20.94	297200
2005-09-15	20.99	20.99	20.77	20.99	282400
2005-09-16	20.98	21.19	20.98	21.09	401000
2005-09-19	21.29	21.51	21.24	21.41	704400
2005-09-20	21.39	21.48	21.19	21.20	842600
2005-09-21	21.38	21.48	21.22	21.24	512800
2005-09-22	21.39	21.49	21.01	21.10	527000
2005-09-23	21.89	21.89	20.75	21.13	330600
2005-09-26	21.00	21.47	20.96	21.37	547500
2005-09-27	21.33	21.46	21.25	21.46	433900
2005-09-28	21.58	21.59	21.26	21.46	545900
2005-09-29	21.47	21.54	21.30	21.43	402600
2005-09-30	21.47	21.70	21.35	21.57	487200
2005-10-03	21.58	21.71	21.50	21.70	806200
2005-10-04	21.51	21.60	21.20	21.24	733000
2005-10-05	21.05	21.17	20.49	20.55	921300
2005-10-06	20.32	20.44	20.01	20.17	881400
2005-10-07	20.25	20.57	20.25	20.46	302200
2005-10-10	20.67	20.67	20.20	20.29	234700
2005-10-11	20.39	20.48	20.30	20.43	1165200
2005-10-12	20.45	20.58	20.21	20.21	454400
2005-10-13	19.95	20.04	19.56	19.86	747900
2005-10-14	19.62	20.00	19.62	19.96	380100
2005-10-17	20.17	20.26	20.08	20.21	234200
2005-10-18	20.05	20.10	19.78	19.80	259800
2005-10-19	19.69	20.13	19.51	20.00	391000
2005-10-20	19.91	20.04	19.35	19.55	421100
2005-10-21	19.03	19.69	19.03	19.54	262800
2005-10-24	19.49	19.90	19.47	19.82	279900
2005-10-25	19.94	20.10	19.89	20.05	196200
2005-10-26	20.00	20.22	19.85	19.90	330100
2005-10-27	20.03	20.03	19.63	19.74	110700
2005-10-28	19.73	19.90	19.60	19.81	259700
2005-10-31	20.12	20.12	19.93	20.00	757200
2005-11-01	20.00	20.20	19.93	20.07	389100
2005-11-02	20.10	20.41	20.08	20.41	240900
2005-11-03	20.60	20.67	20.45	20.55	316600
2005-11-04	20.48	20.62	20.33	20.52	250700
2005-11-07	20.42	20.48	20.31	20.39	339800
2005-11-08	19.44	20.42	19.44	20.30	102200
2005-11-09	20.32	20.50	20.23	20.41	776400
2005-11-10	20.40	20.40	20.06	20.13	308600
2005-11-11	20.06	20.36	20.06	20.32	234100
2005-11-14	20.39	20.42	20.21	20.33	164500
2005-11-15	20.36	20.40	20.13	20.30	168400
2005-11-16	20.30	20.49	20.19	20.44	240800
2005-11-17	20.55	20.66	20.50	20.55	193300
2005-11-18	20.60	20.60	20.40	20.43	322100
2005-11-21	20.56	20.82	20.54	20.82	272700
2005-11-22	20.90	21.11	20.75	21.10	224300
2005-11-23	21.15	21.18	20.99	21.17	286100
2005-11-25	21.40	21.56	21.40	21.45	290000
2005-11-28	21.49	21.49	21.21	21.29	532900
2005-11-29	21.30	21.42	21.22	21.22	342200
2005-11-30	21.12	21.26	21.05	21.05	356500
2005-12-01	20.44	21.50	20.44	21.45	427000
2005-12-02	21.52	21.60	21.43	21.59	178900
2005-12-05	21.70	21.75	21.60	21.64	251600
2005-12-06	21.64	21.92	21.60	21.82	455600
2005-12-07	21.90	21.96	21.82	21.82	600700
2005-12-08	21.92	22.00	21.76	21.95	575300
2005-12-09	22.00	22.05	21.88	21.91	297500
2005-12-12	22.07	22.10	21.90	21.91	369400
2005-12-13	22.05	22.20	21.93	22.06	334500
2005-12-14	22.15	22.16	21.91	21.92	380000
2005-12-15	21.88	21.91	21.70	21.75	842100
2005-12-16	21.93	22.05	21.73	21.84	516800
2005-12-19	21.97	22.00	21.68	21.74	200300
2005-12-20	21.79	21.80	21.65	21.73	290200
2005-12-21	21.78	22.00	21.74	21.96	447600
2005-12-22	22.08	22.10	21.82	21.97	306700
2005-12-23	21.82	21.93	21.70	21.86	168400
2005-12-27	21.76	21.88	21.41	21.49	337500
2005-12-28	21.77	21.91	21.67	21.90	334700
2005-12-29	21.89	22.00	21.72	21.98	196600
2005-12-30	21.83	21.97	21.75	21.90	193000
2006-01-03	21.99	22.51	21.96	22.45	821700
2006-01-04	22.46	22.73	22.38	22.72	873600
2006-01-05	22.50	22.50	22.30	22.38	677300
2006-01-06	22.50	22.70	22.43	22.60	590100
2006-01-09	22.50	22.60	22.41	22.44	525900
2006-01-10	22.51	22.60	22.34	22.54	347800
2006-01-11	22.68	22.76	22.58	22.67	325100
2006-01-12	22.72	22.74	22.51	22.51	565600
2006-01-13	22.57	22.68	22.51	22.63	498500
2006-01-17	22.79	22.83	22.64	22.76	1052000
2006-01-18	22.47	22.49	22.19	22.34	831100
2006-01-19	22.41	22.82	22.36	22.72	781000
2006-01-20	22.97	23.08	22.75	22.79	501000
2006-01-23	22.94	23.17	22.84	23.17	1574100
2006-01-24	23.11	23.11	22.90	23.03	1509600
2006-01-25	23.15	23.25	22.90	22.96	1273500
2006-01-26	23.08	23.19	22.88	23.19	892600
2006-01-27	23.42	23.51	23.34	23.44	1651300
2006-01-30	23.50	23.79	23.50	23.70	992800
2006-01-31	23.72	23.98	23.67	23.88	1232100
2006-02-01	23.98	24.00	23.75	23.84	889000
2006-02-02	23.78	23.80	23.53	23.69	746200
2006-02-03	23.61	23.72	23.40	23.68	1188000
2006-02-06	23.75	23.98	23.70	23.94	854700
2006-02-07	23.77	23.77	23.13	23.19	4362300
2006-02-08	23.06	23.25	22.88	23.14	2452500
2006-02-09	23.30	23.57	23.15	23.15	3175400
2006-02-10	23.27	23.32	22.71	22.90	1069000
2006-02-13	22.87	22.87	22.51	22.60	787600
2006-02-14	22.60	22.92	22.51	22.91	775000
2006-02-15	22.83	23.00	22.63	22.67	273900
2006-02-16	22.68	22.98	22.68	22.98	944200
2006-02-17	23.15	23.25	23.10	23.23	698700
2006-02-21	23.55	23.55	23.33	23.36	686500
2006-02-22	23.30	23.31	23.20	23.30	552200
2006-02-23	23.30	23.35	23.10	23.10	800400
2006-02-24	23.28	23.38	23.22	23.32	325500
2006-02-27	23.39	23.45	23.25	23.25	818200
2006-02-28	23.25	23.37	23.05	23.34	1282800
2006-03-01	23.38	23.63	23.30	23.60	639600
2006-03-02	23.72	23.90	23.61	23.88	488500
2006-03-03	23.95	24.06	23.75	23.97	596300
2006-03-06	24.00	24.00	23.55	23.70	635100
2006-03-07	23.39	23.45	23.15	23.25	1751300
2006-03-08	22.95	23.10	22.78	23.00	1164600
2006-03-09	23.09	23.20	22.95	23.00	1067000
2006-03-10	22.90	23.23	22.82	23.16	694700
2006-03-13	23.20	23.33	23.11	23.28	522100
2006-03-14	23.38	23.61	23.27	23.53	517200
2006-03-15	23.63	23.75	23.57	23.75	470000
2006-03-16	23.77	23.89	23.70	23.85	426400
2006-03-17	23.83	23.83	23.49	23.52	378600
2006-03-20	23.47	23.65	23.35	23.35	290200
2006-03-21	23.26	23.51	23.13	23.38	355300
2006-03-22	23.30	23.40	23.20	23.36	586000
2006-03-23	23.42	23.47	23.20	23.40	501800
2006-03-24	23.37	23.64	23.37	23.56	196400
2006-03-27	23.46	23.58	23.44	23.48	157400
2006-03-28	23.40	23.61	23.35	23.42	194900
2006-03-29	23.40	23.69	23.34	23.62	498400
2006-03-30	23.90	24.10	23.88	23.96	435400
2006-03-31	23.64	23.78	23.54	23.63	306700
2006-04-03	23.69	23.95	23.65	23.74	901200
2006-04-04	23.84	23.95	23.71	23.88	874700
2006-04-05	23.90	24.20	23.90	24.12	457500
2006-04-06	24.29	24.48	24.18	24.41	530100
2006-04-07	24.50	24.55	24.23	24.25	1058500
2006-04-10	24.45	24.49	24.25	24.35	691300
2006-04-11	24.63	24.63	24.18	24.22	634500
2006-04-12	24.31	24.31	24.10	24.21	476200
2006-04-13	24.15	24.25	23.93	24.25	379100
2006-04-17	24.37	24.55	24.37	24.48	423900
2006-04-18	24.57	24.93	24.56	24.92	432400
2006-04-19	24.90	25.11	24.82	25.07	1000300
2006-04-20	25.46	25.46	24.56	24.60	935900
2006-04-21	24.85	24.91	24.74	24.91	756800
2006-04-24	24.80	24.86	24.63	24.76	299500
2006-04-25	24.84	25.03	24.68	24.80	400100
2006-04-26	25.02	25.06	24.80	24.87	1193600
2006-04-27	24.60	24.97	24.50	24.70	1351100
2006-04-28	24.82	24.92	24.72	24.86	433300
2006-05-01	25.00	25.23	24.89	24.97	665800
2006-05-02	25.09	25.24	25.01	25.24	627300
2006-05-03	25.33	25.33	24.93	25.04	617700
2006-05-04	24.97	25.11	24.87	24.93	766600
2006-05-05	25.12	25.25	25.06	25.25	552500
2006-05-08	25.19	25.21	24.91	25.15	907200
2006-05-09	25.23	25.62	25.23	25.46	861000
2006-05-10	25.48	25.52	25.32	25.48	863800
2006-05-11	25.52	25.57	25.02	25.09	728100
2006-05-12	25.01	25.01	24.49	24.68	2194000
2006-05-15	24.50	24.50	23.88	24.12	1065600
2006-05-16	24.30	24.42	23.95	24.21	773200
2006-05-17	24.30	24.33	23.67	23.71	732900
2006-05-18	23.81	23.81	23.29	23.39	1208600
2006-05-19	23.16	23.50	22.92	23.47	991200
2006-05-22	23.11	23.30	22.81	23.27	1825800
2006-05-23	23.46	23.68	23.27	23.29	689200
2006-05-24	23.03	23.26	22.79	23.07	894000
2006-05-25	23.50	23.91	23.44	23.91	503600
2006-05-26	24.01	24.12	23.88	24.12	890100
2006-05-30	24.38	24.40	24.02	24.02	654500
2006-05-31	24.30	24.37	24.09	24.30	1017600
2006-06-01	23.86	24.44	23.79	24.30	864700
2006-06-02	24.58	24.60	24.40	24.52	813600
2006-06-05	24.48	24.55	24.00	24.01	517800
2006-06-06	23.78	23.83	23.50	23.78	1065400
2006-06-07	23.49	23.72	23.26	23.36	831800
2006-06-08	23.07	23.07	22.43	22.96	1887200
2006-06-09	23.42	23.52	23.16	23.24	435900
2006-06-12	23.37	23.48	22.88	22.94	787300
2006-06-13	22.68	22.90	22.10	22.15	1959600
2006-06-14	22.25	22.48	22.08	22.33	1090000
2006-06-15	22.58	22.92	22.55	22.92	826800
2006-06-16	22.79	22.80	22.56	22.70	527700
2006-06-19	22.60	22.60	22.18	22.24	463000
2006-06-20	22.32	22.50	22.21	22.21	399900
2006-06-21	22.49	22.85	22.40	22.74	467300
2006-06-22	22.63	22.71	22.51	22.58	291500
2006-06-23	22.50	22.79	22.43	22.70	326800
2006-06-26	22.82	23.01	22.72	23.01	212000
2006-06-27	23.07	23.10	22.77	22.87	428900
2006-06-28	22.88	22.96	22.66	22.85	230100
2006-06-29	23.15	23.63	23.10	23.55	614600
2006-06-30	23.82	23.89	23.60	23.75	636300
2006-07-03	23.99	24.00	23.25	23.99	214800
2006-07-05	24.00	24.00	23.66	23.81	435300
2006-07-06	23.76	23.96	23.68	23.74	323600
2006-07-07	23.74	23.90	23.66	23.74	301300
2006-07-10	23.53	23.68	23.46	23.56	621500
2006-07-11	23.55	23.79	23.50	23.72	545300
2006-07-12	23.74	23.80	23.56	23.59	243300
2006-07-13	23.48	23.56	23.27	23.30	744300
2006-07-14	23.40	23.48	23.11	23.33	1043500
2006-07-17	23.28	23.35	22.92	22.92	443600
2006-07-18	23.01	23.12	22.77	22.98	586500
2006-07-19	22.84	23.37	22.84	23.34	432300
2006-07-20	23.43	23.43	23.01	23.01	193900
2006-07-21	23.07	23.08	22.82	22.85	787200
2006-07-24	22.70	23.21	22.70	23.21	419500
2006-07-25	23.25	23.48	23.18	23.48	218400
2006-07-26	23.50	23.83	23.40	23.82	300200
2006-07-27	24.00	24.04	23.48	23.52	313600
2006-07-28	23.63	23.82	23.59	23.75	150500
2006-07-31	23.98	23.98	23.71	23.78	208700
2006-08-01	23.75	23.90	23.58	23.90	280000
2006-08-02	24.05	24.28	24.05	24.16	405900
2006-08-03	24.03	24.25	23.91	24.15	259900
2006-08-04	24.21	24.39	23.93	24.08	204400
2006-08-07	24.23	24.25	24.06	24.11	190600
2006-08-08	24.35	24.46	24.20	24.33	675300
2006-08-09	24.42	24.61	24.32	24.35	300500
2006-08-10	24.24	24.33	24.01	24.18	421000
2006-08-11	24.27	24.36	24.13	24.20	86000
2006-08-14	24.15	24.15	23.84	23.93	368100
2006-08-15	24.01	24.28	24.01	24.28	141500
2006-08-16	24.48	24.58	24.37	24.45	323200
2006-08-17	24.40	24.50	24.22	24.37	269900
2006-08-18	24.48	24.48	24.16	24.32	170400
2006-08-21	24.58	24.74	24.51	24.74	245900
2006-08-22	24.71	24.93	24.71	24.93	478700
2006-08-23	25.00	25.17	24.85	24.96	332400
2006-08-24	25.05	25.05	24.75	24.77	139100
2006-08-25	24.97	24.97	24.79	24.79	141300
2006-08-28	24.68	24.92	24.67	24.86	287700
2006-08-29	24.88	24.88	24.51	24.80	1072500
2006-08-30	24.92	24.92	24.56	24.74	300800
2006-08-31	24.79	24.92	24.67	24.75	388100
2006-09-01	24.84	25.04	24.80	24.97	283600
2006-09-05	24.77	24.97	24.77	24.95	484900
2006-09-06	24.83	24.83	24.55	24.55	1179500
2006-09-07	24.50	24.50	24.14	24.24	752800
2006-09-08	24.11	24.16	23.94	24.00	704100
2006-09-11	23.78	23.79	23.40	23.46	874900
2006-09-12	23.56	23.79	23.46	23.54	853100
2006-09-13	23.58	23.77	23.49	23.73	426600
2006-09-14	23.02	23.95	23.02	23.50	367800
2006-09-15	23.67	23.67	23.44	23.52	470700
2006-09-18	23.50	23.88	23.50	23.84	878800
2006-09-19	23.79	23.80	23.39	23.50	315400
2006-09-20	23.50	23.67	23.32	23.33	890400
2006-09-21	23.40	23.72	23.38	23.52	527800
2006-09-22	23.66	23.75	23.39	23.43	332000
2006-09-25	23.45	23.52	23.17	23.51	1764600
2006-09-26	23.51	23.76	23.51	23.73	537000
2006-09-27	23.81	24.04	23.67	24.04	450100
2006-09-28	24.06	24.32	24.06	24.18	408100
2006-09-29	24.10	24.12	23.92	24.00	324900
2006-10-02	24.00	24.09	23.86	23.93	342400
2006-10-03	23.65	23.75	23.25	23.25	948800
2006-10-04	23.20	23.43	22.89	23.39	1258200
2006-10-05	23.68	23.76	23.51	23.71	824400
2006-10-06	23.50	23.71	23.42	23.60	553500
2006-10-09	23.56	23.75	23.56	23.58	514500
2006-10-10	23.50	23.60	23.44	23.57	1073400
2006-10-11	23.40	23.49	23.09	23.16	1557600
2006-10-12	23.26	23.41	23.20	23.41	627400
2006-10-13	23.45	23.79	23.45	23.79	1097400
2006-10-16	23.82	24.18	23.79	24.16	639300
2006-10-17	24.15	24.15	23.76	23.88	1252300
2006-10-18	24.03	24.08	23.81	23.86	180500
2006-10-19	23.97	24.32	23.94	24.29	304500
2006-10-20	23.60	24.55	23.60	24.32	287700
2006-10-23	23.75	24.80	23.75	24.42	327600
2006-10-24	24.89	24.89	24.25	24.64	587900
2006-10-25	24.91	25.00	24.46	24.96	1729900
2006-10-26	24.25	25.10	24.25	25.10	387200
2006-10-27	24.57	25.22	24.57	24.74	314500
2006-10-30	24.30	24.86	24.30	24.81	225200
2006-10-31	24.70	25.14	24.64	25.14	424800
2006-11-01	24.50	24.78	24.25	24.41	953800
2006-11-02	24.35	24.80	24.32	24.80	1276000
2006-11-03	24.70	25.02	24.70	24.95	1287100
2006-11-06	24.83	25.24	24.83	25.16	412300
2006-11-07	25.81	25.81	25.04	25.10	949300
2006-11-08	24.74	25.26	24.65	25.26	889100
2006-11-09	25.12	25.53	25.12	25.41	202000
2006-11-10	25.13	25.48	25.10	25.20	350700
2006-11-13	24.82	25.40	24.82	25.02	279700
2006-11-14	25.37	25.37	24.90	25.02	411900
2006-11-15	24.96	25.28	24.93	25.23	184800
2006-11-16	25.30	25.48	25.02	25.02	802500
2006-11-17	24.73	25.08	24.72	24.99	446000
2006-11-20	24.76	25.30	24.76	25.09	354000
2006-11-21	24.97	25.50	24.97	25.44	823500
2006-11-22	25.32	25.60	25.32	25.49	203100
2006-11-24	25.32	25.87	25.32	25.78	171300
2006-11-27	25.78	25.88	25.47	25.56	352600
2006-11-28	25.23	25.70	25.23	25.58	219800
2006-11-29	25.84	25.84	25.51	25.74	252000
2006-11-30	26.07	26.07	25.74	25.77	485300
2006-12-01	25.77	25.85	25.60	25.77	205200
2006-12-04	26.43	26.43	25.78	26.06	588600
2006-12-05	26.22	26.24	25.95	26.17	205100
2006-12-06	25.91	26.15	25.91	26.02	262600
2006-12-07	26.07	26.07	25.84	25.97	294900
2006-12-08	26.11	26.13	25.91	25.98	312800
2006-12-11	26.01	26.08	25.88	25.94	225200
2006-12-12	25.75	25.87	25.68	25.85	148900
2006-12-13	25.88	25.88	25.70	25.81	218900
2006-12-14	26.02	26.05	25.82	26.04	333400
2006-12-15	25.92	26.04	25.65	25.65	263700
2006-12-18	25.41	25.78	25.40	25.41	250600
2006-12-19	25.02	25.65	25.00	25.54	231900
2006-12-20	25.43	25.60	25.29	25.43	213000
2006-12-21	25.74	25.74	25.03	25.12	610900
2006-12-22	25.41	25.41	24.96	25.04	171100
2006-12-26	24.96	25.10	24.85	24.89	190100
2006-12-27	25.06	25.29	24.92	25.27	129500
2006-12-28	24.83	25.43	24.83	25.35	125400
2006-12-29	25.80	25.80	25.22	25.32	118800
2007-01-03	25.19	25.29	24.67	24.75	548300
2007-01-04	24.30	24.65	24.30	24.35	734200
2007-01-05	24.72	24.72	24.14	24.27	483700
2007-01-08	24.65	24.65	24.11	24.11	357300
2007-01-09	24.00	24.29	24.00	24.16	236700
2007-01-10	23.53	24.21	23.53	24.13	359400
2007-01-11	24.61	24.61	24.10	24.24	260300
2007-01-12	24.09	24.79	24.09	24.78	235600
2007-01-16	24.30	24.92	24.30	24.44	854600
2007-01-17	24.73	24.77	24.54	24.70	230100
2007-01-18	24.42	24.89	24.42	24.43	1514800
2007-01-19	24.28	24.79	24.28	24.77	279000
2007-01-22	24.63	24.76	24.46	24.49	300700
2007-01-23	24.24	25.00	24.24	24.98	368900
2007-01-24	24.91	25.30	24.86	25.23	885900
2007-01-25	25.27	25.27	24.94	24.97	1239600
2007-01-26	25.02	25.49	25.02	25.15	187100
2007-01-29	25.13	25.19	24.95	24.98	151800
2007-01-30	25.08	25.25	24.99	25.25	233200
2007-01-31	25.18	25.42	25.06	25.34	440600
2007-02-01	25.39	25.62	25.39	25.52	229100
2007-02-02	25.32	25.49	25.32	25.36	223400
2007-02-05	25.23	25.50	25.20	25.47	262700
2007-02-06	25.48	25.68	25.41	25.55	593300
2007-02-07	25.56	25.61	25.30	25.44	411100
2007-02-08	25.02	25.57	25.02	25.57	200600
2007-02-09	25.59	25.77	25.49	25.53	148700
2007-02-12	25.38	25.61	25.32	25.43	611583
2007-02-13	25.58	25.90	25.48	25.90	740136
2007-02-14	25.93	26.09	25.89	25.95	151322
2007-02-15	26.05	26.18	25.96	26.18	130000
2007-02-16	26.21	26.23	26.11	26.21	120500
2007-02-20	26.06	26.06	25.89	26.02	409600
2007-02-21	26.43	26.43	26.05	26.30	235100
2007-02-22	26.30	26.38	26.05	26.22	222700
2007-02-23	26.37	26.44	26.25	26.28	276000
2007-02-26	26.75	26.75	26.37	26.42	261940
2007-02-27	26.28	26.28	25.35	25.49	650100
2007-02-28	26.02	26.02	25.25	25.49	238900
2007-03-01	24.87	25.46	24.70	25.25	683128
2007-03-02	25.24	25.32	24.87	24.88	572700
2007-03-05	24.65	24.94	24.01	24.62	512700
2007-03-06	24.75	25.09	24.75	24.97	263100
2007-03-07	24.83	25.25	24.83	25.15	476600
2007-03-08	25.69	25.69	25.20	25.27	255400
2007-03-09	25.43	25.55	25.32	25.48	218000
2007-03-12	26.38	26.38	25.41	25.41	178900
2007-03-13	25.54	25.62	24.86	24.86	395800
2007-03-14	24.81	25.00	24.58	24.94	325500
2007-03-15	25.07	25.16	24.98	25.06	308600
2007-03-16	25.06	25.26	24.85	25.00	541600
2007-03-19	24.46	25.36	24.46	25.23	324600
2007-03-20	25.57	25.69	25.43	25.60	437700
2007-03-21	25.57	26.08	25.57	26.03	372200
2007-03-22	26.43	26.43	25.90	25.96	309000
2007-03-23	26.26	26.26	25.95	26.10	278500
2007-03-26	26.41	26.41	25.95	26.18	188400
2007-03-27	26.30	26.44	26.07	26.11	132900
2007-03-28	25.91	26.20	25.91	26.01	420800
2007-03-29	26.11	26.34	26.06	26.22	226800
2007-03-30	26.43	26.43	26.02	26.15	257200
2007-04-02	26.26	26.85	25.83	26.35	185600
2007-04-03	26.16	26.65	26.16	26.65	491800
2007-04-04	26.67	26.67	26.34	26.58	393600
2007-04-05	26.70	26.85	26.65	26.76	243400
2007-04-09	26.78	27.10	26.70	26.80	208900
2007-04-10	26.97	27.01	26.74	26.75	174800
2007-04-11	27.07	27.07	26.75	26.92	150900
2007-04-12	26.85	27.26	26.83	27.26	1163800
2007-04-13	27.34	27.37	27.13	27.34	197700
2007-04-16	27.46	27.75	27.46	27.75	306400
2007-04-17	27.54	27.77	27.45	27.59	348800
2007-04-18	27.36	27.76	27.36	27.72	139400
2007-04-19	27.69	27.70	27.34	27.40	375000
2007-04-20	27.37	27.78	27.37	27.77	333800
2007-04-23	27.66	27.80	27.20	27.69	143700
2007-04-24	27.76	27.76	27.56	27.59	292900
2007-04-25	27.78	28.03	27.75	28.02	564100
2007-04-26	27.90	27.90	27.65	27.65	282300
2007-04-27	27.71	27.98	27.62	27.88	240200
2007-04-30	28.15	28.15	27.53	27.75	217000
2007-05-01	27.70	27.76	27.34	27.50	228400
2007-05-02	27.68	28.00	27.50	27.96	449900
2007-05-03	27.99	28.36	27.91	28.18	1157600
2007-05-04	28.15	28.42	28.15	28.37	298300
2007-05-07	28.63	28.82	28.52	28.73	492490
2007-05-08	28.51	28.76	28.47	28.70	464900
2007-05-09	28.89	28.89	28.57	28.69	137200
2007-05-10	28.98	28.98	28.34	28.40	227300
2007-05-11	28.59	28.83	28.31	28.83	134000
2007-05-14	28.76	28.95	28.57	28.73	579200
2007-05-15	28.62	29.28	28.62	29.07	308200
2007-05-16	29.23	29.23	28.88	29.13	214700
2007-05-17	29.23	29.69	29.03	29.50	565600
2007-05-18	29.83	29.83	29.48	29.73	267300
2007-05-21	29.70	30.13	29.66	29.88	914700
2007-05-22	29.99	30.00	29.68	29.68	1041300
2007-05-23	30.11	30.21	29.63	29.63	512300
2007-05-24	30.24	30.24	29.37	29.45	741600
2007-05-25	29.79	29.86	29.60	29.80	211500
2007-05-29	30.20	30.20	29.75	29.81	537100
2007-05-30	29.97	30.07	29.50	30.07	366400
2007-05-31	30.67	30.67	30.00	30.10	1700200
2007-06-01	29.96	30.47	29.96	30.46	3108800
2007-06-04	30.33	30.73	30.19	30.57	751900
2007-06-05	30.72	30.72	30.33	30.42	432700
2007-06-06	30.20	30.47	30.00	30.03	426800
2007-06-07	29.59	30.14	29.33	29.33	997200
2007-06-08	29.28	29.75	24.24	29.65	1997300
2007-06-11	29.75	29.97	29.52	29.52	823740
2007-06-12	29.56	29.87	29.36	29.36	462700
2007-06-13	29.73	29.81	29.39	29.80	429100
2007-06-14	30.10	30.13	29.85	30.13	675700
2007-06-15	30.67	30.67	30.14	30.58	1275300
2007-06-18	30.53	30.79	30.21	30.66	1529800
2007-06-19	30.40	30.55	30.18	30.42	494300
2007-06-20	30.35	30.63	29.93	29.98	284600
2007-06-21	29.56	30.05	29.56	30.05	339900
2007-06-22	30.39	30.39	29.78	29.83	789900
2007-06-25	29.89	30.00	29.53	29.57	467300
2007-06-26	29.79	29.79	29.15	29.15	502220
2007-06-27	29.20	29.43	28.81	29.39	1157800
2007-06-28	29.55	29.84	29.55	29.75	240900
2007-06-29	29.75	30.31	29.69	29.86	758700
2007-07-02	30.49	30.49	30.00	30.23	2777800
2007-07-03	30.54	30.69	30.22	30.32	373300
2007-07-05	30.70	30.70	30.12	30.54	540500
2007-07-06	30.62	30.89	30.58	30.84	531500
2007-07-09	30.98	31.25	30.70	30.90	1141300
2007-07-10	30.95	30.95	30.64	30.72	228300
2007-07-11	30.41	30.75	30.41	30.75	454800
2007-07-12	30.82	31.45	30.82	31.43	421700
2007-07-13	31.60	31.77	31.43	31.70	802900
2007-07-16	31.92	31.92	31.44	31.50	431100
2007-07-17	31.50	31.73	31.50	31.60	350100
2007-07-18	31.42	32.06	31.42	32.00	1120800
2007-07-19	32.30	32.30	32.01	32.19	653200
2007-07-20	32.54	32.54	31.88	31.92	530400
2007-07-23	32.00	32.28	31.69	31.70	578200
2007-07-24	31.85	31.97	31.07	31.18	709000
2007-07-25	31.17	31.38	30.64	31.11	713800
2007-07-26	30.94	31.12	29.82	30.05	517900
2007-07-27	29.91	30.32	29.49	29.70	813500
2007-07-30	29.68	29.90	29.54	29.83	521300
2007-07-31	30.15	30.35	29.82	29.86	522400
2007-08-01	29.88	30.14	29.20	29.59	628800
2007-08-02	29.87	30.26	29.55	30.18	1158100
2007-08-03	30.42	30.42	29.51	29.60	301200
2007-08-06	29.24	29.63	28.84	29.46	1022300
2007-08-07	29.75	29.76	29.23	29.53	502000
2007-08-08	29.98	30.41	29.80	30.20	464800
2007-08-09	29.84	30.05	29.20	29.29	1039300
2007-08-10	28.91	29.44	28.73	29.37	864900
2007-08-13	29.91	30.10	29.30	29.30	452800
2007-08-14	29.27	29.35	28.29	28.55	785100
2007-08-15	28.37	28.58	27.85	27.87	1059100
2007-08-16	27.73	27.80	26.50	27.52	1965495
2007-08-17	28.29	28.90	27.71	28.42	802700
2007-08-20	28.69	28.84	28.25	28.68	543000
2007-08-21	28.31	28.85	28.31	28.79	554315
2007-08-22	29.27	29.36	28.99	29.28	538900
2007-08-23	29.71	29.81	29.16	29.48	670800
2007-08-24	29.68	29.78	29.43	29.77	482500
2007-08-27	29.97	29.97	29.47	29.50	276597
2007-08-28	29.27	29.27	28.70	28.74	319100
2007-08-29	28.90	29.84	28.90	29.84	299400
2007-08-30	29.31	29.58	29.11	29.42	316300
2007-08-31	30.06	30.06	29.68	30.00	479400
2007-09-04	29.73	30.42	29.73	30.29	823630
2007-09-05	30.08	30.30	29.95	30.07	584690
2007-09-06	30.14	30.27	29.94	30.24	944819
2007-09-07	30.19	30.19	29.76	29.97	1011800
2007-09-10	29.73	30.00	29.59	29.84	441680
2007-09-11	30.05	30.40	30.05	30.31	339200
2007-09-12	30.33	30.69	30.21	30.61	352600
2007-09-13	30.89	31.13	30.61	30.90	759728
2007-09-14	30.75	31.21	30.75	31.09	408450
2007-09-17	31.12	31.25	30.87	31.08	682700
2007-09-18	31.39	31.98	31.17	31.93	599900
2007-09-19	31.89	32.22	31.69	31.76	1037800
2007-09-20	32.07	32.16	31.87	31.94	860600
2007-09-21	32.02	32.33	31.96	32.16	607975
2007-09-24	32.37	32.75	32.00	32.17	787700
2007-09-25	32.17	32.31	31.88	32.27	4247600
2007-09-26	32.39	32.49	32.13	32.37	4177700
2007-09-27	32.44	32.84	32.43	32.67	491300
2007-09-28	32.94	32.98	32.69	32.73	4585090
2007-10-01	32.78	33.19	32.78	33.15	627900
2007-10-02	32.88	33.34	32.55	32.89	7060200
2007-10-03	32.65	33.02	32.54	32.56	686880
2007-10-04	32.57	32.95	32.50	32.95	483700
2007-10-05	33.35	33.70	33.18	33.58	915000
2007-10-08	33.72	33.72	33.31	33.43	431300
2007-10-09	33.13	33.67	33.13	33.59	610554
2007-10-10	33.73	33.80	33.44	33.77	852900
2007-10-11	34.15	34.28	33.47	33.72	723900
2007-10-12	33.89	34.23	33.77	34.23	528680
2007-10-15	34.18	34.23	33.59	33.73	499500
2007-10-16	33.68	33.70	33.38	33.42	353100
2007-10-17	33.69	33.90	33.43	33.80	1134700
2007-10-18	33.83	34.47	33.72	34.47	736700
2007-10-19	34.29	34.29	33.54	33.56	637600
2007-10-22	32.76	33.65	32.03	33.65	1013200
2007-10-23	33.98	33.98	33.45	33.78	1365600
2007-10-24	33.78	33.82	33.16	33.82	684900
2007-10-25	33.85	34.07	33.68	34.03	704600
2007-10-26	33.91	34.59	33.91	34.54	1590600
2007-10-29	34.90	35.21	34.67	35.15	1134000
2007-10-30	35.13	35.13	34.75	34.81	877400
2007-10-31	35.05	36.08	35.02	36.01	1251470
2007-11-01	35.94	35.94	35.06	35.13	1096700
2007-11-02	35.67	35.97	35.27	35.91	2031000
2007-11-05	35.70	35.77	35.31	35.65	1337800
2007-11-06	35.94	36.42	35.94	36.42	1310300
2007-11-07	36.58	36.68	35.52	35.55	2806792
2007-11-08	35.92	35.97	34.50	35.00	2855870
2007-11-09	34.90	34.90	34.22	34.24	1528971
2007-11-12	33.72	33.84	32.58	32.67	1760243
2007-11-13	32.98	33.46	32.85	33.46	1694392
2007-11-14	33.77	34.40	33.11	33.30	988610
2007-11-15	33.00	33.01	31.70	31.90	2640333
2007-11-16	31.97	32.44	31.71	32.33	1195581
2007-11-19	32.13	32.22	31.49	31.52	1274438
2007-11-20	31.53	32.10	31.52	32.01	2757172
2007-11-21	31.71	31.77	31.21	31.21	1278327
2007-11-23	31.54	31.91	31.54	31.85	322304
2007-11-26	31.98	32.08	31.32	31.48	2338235
2007-11-27	31.48	31.48	30.84	31.42	1711777
2007-11-28	31.59	32.35	31.56	32.30	1888295
2007-11-29	32.00	32.41	31.79	32.41	954392
2007-11-30	32.15	32.29	31.72	31.91	1877300
2007-12-03	31.71	31.92	31.57	31.80	852738
2007-12-04	31.24	31.39	31.10	31.20	1758569
2007-12-05	31.37	31.67	31.36	31.61	1239671
2007-12-06	31.45	31.95	31.45	31.94	1125429
2007-12-07	32.02	32.21	31.95	32.07	1080100
2007-12-10	32.07	32.36	32.07	32.27	802700
2007-12-11	32.19	32.50	31.36	31.40	972200
2007-12-12	31.89	32.20	31.47	31.71	1308500
2007-12-13	31.78	31.78	31.04	31.45	2290129
2007-12-14	31.32	31.54	31.07	31.28	676300
2007-12-17	31.21	31.58	30.98	31.03	757725
2007-12-18	31.17	31.30	30.67	31.00	7515325
2007-12-19	30.99	31.40	30.99	31.17	1285800
2007-12-20	31.33	31.50	31.19	31.22	768125
2007-12-21	31.68	32.01	31.33	31.96	2387900
2007-12-24	31.75	32.11	31.70	32.10	584237
2007-12-26	32.10	32.31	31.97	32.22	415344
2007-12-27	32.38	32.38	32.07	32.20	1003679
2007-12-28	32.33	32.63	32.33	32.54	1157549
2007-12-31	32.52	32.54	32.08	32.12	583289
2008-01-02	32.23	32.50	32.05	32.40	837732
2008-01-03	32.47	32.78	32.27	32.60	617046
2008-01-04	32.38	32.38	31.68	31.77	1228903
2008-01-07	31.71	31.95	31.09	31.35	2223571
2008-01-08	31.55	31.87	31.07	31.09	1100500
2008-01-09	31.00	31.23	30.62	31.23	1745434
2008-01-10	30.88	31.43	30.63	31.32	1153873
2008-01-11	30.78	31.05	30.72	30.85	1425110
2008-01-14	31.09	31.25	30.98	31.16	1100704
2008-01-15	30.88	30.95	30.19	30.30	1709269
2008-01-16	29.89	30.15	29.16	29.52	4932195
2008-01-17	29.40	29.80	28.48	28.72	1634034
2008-01-18	28.73	29.13	28.14	28.70	1404332
2008-01-22	26.40	28.52	26.40	28.36	1864864
2008-01-23	27.99	28.79	27.34	28.65	2379033
2008-01-24	29.04	29.74	29.03	29.62	2368323
2008-01-25	30.03	30.36	29.41	29.64	1304173
2008-01-28	29.66	29.98	29.31	29.98	1416199
2008-01-29	30.20	30.32	30.02	30.25	648742
2008-01-30	30.22	30.82	30.13	30.27	977627
2008-01-31	29.83	30.47	29.44	30.28	1531367
2008-02-01	30.38	30.99	30.38	30.90	2556380
2008-02-04	30.87	31.14	30.40	31.00	2500570
2008-02-05	30.47	30.52	29.73	29.82	1761369
2008-02-06	29.90	30.12	29.51	29.65	1602860
2008-02-07	29.41	29.81	29.14	29.56	1068247
2008-02-08	29.76	30.22	29.76	30.04	714144
2008-02-11	30.03	30.42	29.80	30.35	864414
2008-02-12	30.53	30.77	30.14	30.29	1212150
2008-02-13	30.44	30.85	30.33	30.83	842391
2008-02-14	30.82	31.00	30.55	30.60	983678
2008-02-15	30.52	30.65	30.12	30.45	1145239
2008-02-19	30.76	30.98	30.46	30.50	1103500
2008-02-20	30.45	31.09	30.37	31.03	1317592
2008-02-21	31.25	31.36	30.98	31.01	6595385
2008-02-22	31.03	31.22	30.63	31.17	1006582
2008-02-25	31.38	31.98	31.31	31.95	1458920
2008-02-26	32.09	32.72	31.97	32.53	2003525
2008-02-27	32.59	32.81	32.40	32.53	2004064
2008-02-28	32.54	33.10	32.50	32.95	1938387
2008-02-29	32.79	32.79	31.85	32.01	1717636
2008-03-03	31.99	32.13	31.36	31.77	2684572
2008-03-04	31.55	31.76	30.89	31.40	1762087
2008-03-05	31.68	32.04	31.60	32.01	1429875
2008-03-06	31.98	31.98	31.34	31.37	782164
2008-03-07	31.24	31.56	30.71	31.03	1735816
2008-03-10	31.03	31.06	30.17	30.25	1310590
2008-03-11	30.58	31.13	30.47	31.13	2270926
2008-03-12	31.22	31.38	31.03	31.14	1408976
2008-03-13	31.03	31.68	30.93	31.64	2333398
2008-03-14	31.71	31.72	30.90	31.22	1513862
2008-03-17	30.20	30.56	29.61	30.13	1499476
2008-03-18	30.42	30.74	30.16	30.69	1852238
2008-03-19	30.35	30.66	28.90	29.05	7198328
2008-03-20	28.80	29.13	28.14	29.02	1804696
2008-03-24	29.05	29.96	29.04	29.70	1041217
2008-03-25	29.92	30.47	29.88	30.44	1012998
2008-03-26	30.64	30.64	30.34	30.50	709445
2008-03-27	30.65	30.90	30.50	30.50	1356081
2008-03-28	30.80	30.80	30.19	30.26	874191
2008-03-31	30.22	30.35	29.76	30.31	1227974
2008-04-01	30.31	30.73	30.09	30.68	1370054
2008-04-02	30.88	31.28	30.88	31.10	1255313
2008-04-03	31.01	31.65	30.91	31.51	652792
2008-04-04	31.70	31.81	31.51	31.62	1779002
2008-04-07	31.72	32.15	31.52	31.63	1220048
2008-04-08	31.56	31.76	31.44	31.68	614416
2008-04-09	31.63	31.63	31.39	31.58	686368
2008-04-10	31.63	31.93	31.37	31.91	468015
2008-04-11	31.58	31.63	31.18	31.24	599228
2008-04-14	31.26	31.58	31.24	31.48	474097
2008-04-15	31.69	31.87	31.62	31.77	833367
2008-04-16	32.23	33.01	32.23	32.98	1421779
2008-04-17	32.84	32.85	32.50	32.74	770179
2008-04-18	32.91	33.23	32.77	33.15	1031715
2008-04-21	33.27	33.49	33.21	33.41	717354
2008-04-22	33.19	33.61	32.96	33.43	1097242
2008-04-23	32.97	32.97	32.44	32.51	721169
2008-04-24	32.42	32.46	31.84	32.33	1337048
2008-04-25	32.36	32.65	32.24	32.65	605750
2008-04-28	32.70	32.88	32.58	32.63	809189
2008-04-29	32.39	32.51	31.96	31.99	498638
2008-04-30	32.21	32.73	32.20	32.46	924845
2008-05-01	32.20	32.45	31.70	32.36	1111461
2008-05-02	32.49	33.00	32.49	32.91	1062347
2008-05-05	33.16	33.30	32.97	33.04	799370
2008-05-06	33.01	33.78	32.91	33.75	1550869
2008-05-07	33.82	33.82	33.42	33.49	1362346
2008-05-08	33.49	33.75	33.37	33.75	714908
2008-05-09	33.92	34.09	33.80	33.93	806287
2008-05-12	34.10	34.45	33.87	34.45	866483
2008-05-13	34.48	34.49	34.02	34.27	925346
2008-05-14	34.40	34.71	34.21	34.26	970255
2008-05-15	34.53	34.92	34.43	34.87	780275
2008-05-16	35.19	35.47	35.18	35.32	1755173
2008-05-19	35.63	35.90	35.28	35.39	4658354
2008-05-20	35.44	35.86	35.42	35.75	2024003
2008-05-21	35.88	36.22	35.27	35.34	1318432
2008-05-22	35.38	35.61	35.17	35.41	870865
2008-05-23	35.50	35.56	34.84	35.13	965180
2008-05-27	35.00	35.01	34.33	34.44	1166767
2008-05-28	34.62	35.02	34.25	34.97	1072347
2008-05-29	34.99	35.52	34.68	34.68	1178848
2008-05-30	34.88	35.23	34.70	35.01	659455
2008-06-02	34.98	34.99	34.58	34.91	939553
2008-06-03	34.86	35.04	34.29	34.40	1977270
2008-06-04	34.21	34.47	33.99	34.15	1695339
2008-06-05	34.09	34.89	34.04	34.89	1522505
2008-06-06	34.67	35.15	34.54	34.66	2574608
2008-06-09	34.76	34.91	34.37	34.62	1069295
2008-06-10	34.49	34.50	33.78	33.96	1847368
2008-06-11	34.33	34.46	33.99	34.22	1024867
2008-06-12	33.97	33.97	33.57	33.72	1309267
2008-06-13	33.65	34.00	33.50	33.97	752805
2008-06-16	34.13	34.77	34.13	34.53	1029037
2008-06-17	34.77	35.03	34.48	35.01	1795605
2008-06-18	34.89	34.98	34.63	34.98	1144998
2008-06-19	35.18	35.18	34.34	34.39	1637149
2008-06-20	34.50	34.50	33.80	33.81	892042
2008-06-23	33.81	34.19	33.81	34.06	917002
2008-06-24	34.11	34.16	33.42	33.60	1089975
2008-06-25	33.43	33.73	33.04	33.46	756945
2008-06-26	33.36	33.50	32.81	33.10	2218109
2008-06-27	33.11	33.44	32.93	33.24	1452633
2008-06-30	33.49	33.52	32.97	33.16	1139396
2008-07-01	33.25	33.36	32.85	33.24	1993923
2008-07-02	33.40	33.72	32.34	32.53	1473134
2008-07-03	32.39	32.44	31.77	32.30	3825359
2008-07-07	32.40	32.40	31.45	31.82	3407590
2008-07-08	31.72	31.97	31.09	31.94	1793125
2008-07-09	32.34	32.60	31.58	31.66	1726707
2008-07-10	31.82	32.08	31.56	32.03	1635680
2008-07-11	32.00	32.25	31.62	31.87	1246605
2008-07-14	32.25	32.74	31.83	32.04	1013679
2008-07-15	32.01	32.11	30.95	31.16	2875353
2008-07-16	31.01	31.66	30.69	31.66	2939758
2008-07-17	31.68	32.18	31.16	31.46	1671667
2008-07-18	31.85	31.88	31.58	31.62	2063350
2008-07-21	31.79	32.26	31.68	32.13	1605108
2008-07-22	31.94	32.00	31.45	31.86	1417591
2008-07-23	31.98	31.98	31.47	31.52	1363712
2008-07-24	31.52	31.74	30.56	30.56	1570973
2008-07-25	30.56	30.99	30.44	30.86	1003184
2008-07-28	30.72	31.23	30.50	30.54	957353
2008-07-29	30.48	30.71	30.36	30.64	1177035
2008-07-30	30.72	31.55	30.64	31.53	1819833
2008-07-31	31.45	31.58	31.16	31.35	2917880
2008-08-01	31.23	31.34	30.64	30.80	3097934
2008-08-04	30.66	30.73	29.51	29.80	2527802
2008-08-05	29.83	29.95	29.57	29.90	2478343
2008-08-06	29.80	30.40	29.80	30.25	1188126
2008-08-07	30.24	30.26	29.74	29.83	1283048
2008-08-08	29.38	29.54	29.09	29.35	3352171
2008-08-11	29.34	29.41	28.93	29.17	1833905
2008-08-12	29.05	29.39	29.05	29.09	2536752
2008-08-13	29.03	29.59	28.75	29.55	2312478
2008-08-14	29.46	29.72	29.33	29.59	2508150
2008-08-15	29.60	29.60	28.86	29.12	882511
2008-08-18	29.28	29.44	28.88	28.97	3276225
2008-08-19	28.85	29.20	28.71	28.97	891037
2008-08-20	29.14	29.66	29.14	29.62	808013
2008-08-21	30.01	30.61	29.90	30.50	1088342
2008-08-22	30.49	30.52	29.94	30.24	834631
2008-08-25	30.18	30.24	29.66	29.76	763180
2008-08-26	29.81	30.01	29.69	29.82	1514198
2008-08-27	29.91	30.53	29.91	30.41	597417
2008-08-28	30.67	31.00	30.32	30.74	1117381
2008-08-29	30.72	30.72	30.25	30.38	641587
2008-09-02	29.91	29.91	29.26	29.30	1228274
2008-09-03	29.30	29.44	28.61	29.09	4808284
2008-09-04	29.02	29.10	27.98	28.12	2144751
2008-09-05	28.18	28.46	27.55	28.34	1805828
2008-09-08	28.84	29.25	27.87	27.98	1555542
2008-09-09	27.78	27.88	26.65	26.70	1618529
2008-09-10	26.87	27.69	26.73	27.44	1301822
2008-09-11	27.06	27.86	26.75	27.86	2610249
2008-09-12	27.89	28.60	27.78	28.41	2175427
2008-09-15	27.59	27.75	26.94	26.96	4426493
2008-09-16	26.71	27.15	25.56	27.12	3257990
2008-09-17	26.77	26.96	25.79	26.31	4644184
2008-09-18	26.45	27.69	26.35	26.97	4183249
2008-09-19	29.50	29.75	27.78	29.01	2395145
2008-09-22	28.91	29.98	28.88	29.13	1669044
2008-09-23	28.65	29.32	28.32	28.87	1762385
2008-09-24	28.42	29.18	28.42	28.71	3342809
2008-09-25	28.20	28.88	28.20	28.66	1848613
2008-09-26	27.83	28.05	27.47	27.77	1232938
2008-09-29	27.20	27.24	25.24	25.80	1839329
2008-09-30	26.15	26.55	25.76	26.34	1380257
2008-10-01	26.80	26.83	25.72	26.15	2298991
2008-10-02	25.25	25.36	23.89	24.01	3926095
2008-10-03	24.09	25.03	23.50	23.53	2298589
2008-10-06	22.67	22.88	20.67	22.33	5015994
2008-10-07	22.05	22.80	20.94	21.04	3171742
2008-10-08	19.67	21.65	19.50	21.56	3460339
2008-10-09	21.56	22.04	19.52	19.92	2142755
2008-10-10	18.49	19.50	17.57	18.85	3409070
2008-10-13	19.64	21.18	19.21	21.18	1936807
2008-10-14	23.15	23.20	19.79	20.40	2386601
2008-10-15	19.67	20.13	18.63	18.75	2449209
2008-10-16	19.28	19.28	17.40	18.80	2121477
2008-10-17	18.15	19.90	18.01	19.07	2638157
2008-10-20	19.50	20.33	19.37	20.29	988334
2008-10-21	19.96	20.11	19.07	19.18	3064705
2008-10-22	18.35	18.38	17.19	17.56	2198504
2008-10-23	17.26	17.85	16.61	17.66	3299149
2008-10-24	15.59	17.31	15.59	17.19	2289232
2008-10-27	16.79	17.25	15.75	15.79	1544782
2008-10-28	16.48	17.26	15.75	17.19	2743642
2008-10-29	17.16	18.97	17.16	18.13	3479581
2008-10-30	18.84	19.31	18.41	19.25	2081422
2008-10-31	18.97	19.77	18.68	19.18	2620197
2008-11-03	19.39	19.85	19.30	19.57	2070210
2008-11-04	20.15	21.08	20.13	21.08	2121775
2008-11-05	20.69	21.13	20.02	20.18	2219171
2008-11-06	19.90	20.14	18.78	19.22	2477743
2008-11-07	19.35	19.70	18.98	19.22	2137008
2008-11-10	19.78	19.99	19.10	19.32	1717750
2008-11-11	18.99	19.02	18.34	18.61	2031935
2008-11-12	18.25	18.25	17.01	17.07	3037855
2008-11-13	17.23	18.37	16.34	18.36	3327364
2008-11-14	18.06	18.29	17.52	17.53	1692886
2008-11-17	17.34	17.64	17.04	17.15	1126869
2008-11-18	16.98	17.37	16.61	17.03	1644894
2008-11-19	17.03	17.21	16.06	16.26	1847658
2008-11-20	15.74	15.79	14.21	14.47	3999778
2008-11-21	14.90	15.28	14.11	15.20	2768284
2008-11-24	15.45	16.65	15.37	16.18	2274048
2008-11-25	16.47	16.72	15.89	16.49	2662698
2008-11-26	16.09	16.90	15.94	16.75	2010802
2008-11-28	16.85	17.14	16.62	17.11	736475
2008-12-01	17.01	17.10	16.13	16.34	3018373
2008-12-02	16.32	16.63	15.64	16.03	2135176
2008-12-03	15.50	16.03	15.33	15.98	2476578
2008-12-04	15.69	16.20	14.99	15.26	2539875
2008-12-05	14.86	15.44	14.43	15.44	2808580
2008-12-08	15.99	16.66	15.95	16.32	2307360
2008-12-09	16.15	16.46	15.88	16.06	1969366
2008-12-10	16.32	16.70	16.17	16.32	2363013
2008-12-11	16.77	17.18	16.10	16.39	2050358
2008-12-12	16.03	16.56	15.71	16.47	1919913
2008-12-15	16.84	16.93	16.26	16.50	1592238
2008-12-16	16.63	17.49	16.59	17.36	2428671
2008-12-17	17.40	17.62	17.24	17.30	2823827
2008-12-18	17.43	17.43	16.44	16.82	2177303
2008-12-19	16.75	16.91	16.48	16.80	1406975
2008-12-22	16.96	17.02	16.23	16.27	946193
2008-12-23	16.10	16.37	15.92	16.29	2837808
2008-12-24	16.17	16.27	16.03	16.22	389052
2008-12-26	16.19	16.38	16.04	16.19	470436
2008-12-29	16.62	16.74	16.38	16.69	970621
2008-12-30	16.59	17.09	16.50	17.09	1017267
2008-12-31	17.03	17.49	16.94	17.43	960765
2009-01-02	17.44	17.94	17.28	17.88	1280170
2009-01-05	17.86	18.68	17.86	18.42	3321272
2009-01-06	18.70	19.08	18.59	18.88	2792394
2009-01-07	18.72	18.72	17.94	18.12	1149409
2009-01-08	18.06	18.51	17.87	18.51	722933
2009-01-09	18.35	18.45	17.92	18.04	901867
2009-01-12	17.88	17.88	17.03	17.15	1591661
2009-01-13	17.00	17.37	16.94	17.31	726673
2009-01-14	17.02	17.02	16.36	16.52	797642
2009-01-15	16.52	16.79	15.81	16.72	3381811
2009-01-16	17.18	17.35	16.42	16.94	1146198
2009-01-20	16.69	16.70	15.75	15.75	2314866
2009-01-21	16.02	16.48	15.52	16.47	1779058
2009-01-22	16.02	16.29	15.79	15.95	1621122
2009-01-23	15.68	16.67	15.67	16.49	1661857
2009-01-26	16.71	17.14	16.38	16.65	1059427
2009-01-27	16.66	16.92	16.52	16.87	1417323
2009-01-28	17.49	17.53	17.20	17.37	1929664
2009-01-29	17.15	17.22	16.88	16.92	976693
2009-01-30	16.97	17.04	16.48	16.70	1373525
2009-02-02	16.34	16.58	16.20	16.37	950648
2009-02-03	16.48	16.61	16.27	16.57	1275061
2009-02-04	16.67	17.02	16.53	16.66	1725022
2009-02-05	16.66	17.10	16.55	17.10	1121214
2009-02-06	16.88	17.66	16.74	17.46	1358773
2009-02-09	17.50	17.84	17.47	17.60	1370078
2009-02-10	17.58	17.72	16.61	16.78	1800710
2009-02-11	16.80	16.97	16.52	16.71	1205067
2009-02-12	16.43	16.73	16.17	16.72	1304718
2009-02-13	16.75	16.85	16.54	16.58	1082207
2009-02-17	16.05	16.10	15.52	15.52	1923110
2009-02-18	15.73	15.80	15.17	15.36	1163527
2009-02-19	15.48	15.66	15.21	15.29	991623
2009-02-20	15.08	15.21	14.80	15.06	1453882
2009-02-23	15.14	15.19	14.33	14.41	1417160
2009-02-24	14.50	14.94	14.32	14.89	1248937
2009-02-25	14.91	15.21	14.56	14.89	1847324
2009-02-26	15.18	15.60	15.18	15.35	1049030
2009-02-27	15.14	15.32	14.93	15.09	2449830
2009-03-02	14.50	14.82	13.85	13.97	3136961
2009-03-03	14.12	14.24	13.64	13.98	1731256
2009-03-04	14.37	14.60	14.19	14.50	2633088
2009-03-05	14.13	14.34	13.90	14.02	1649914
2009-03-06	14.17	14.39	13.72	14.03	1745454
2009-03-09	13.73	14.09	13.64	13.79	1394977
2009-03-10	14.11	14.59	14.10	14.59	2915043
2009-03-11	14.75	15.00	14.58	14.81	1269319
2009-03-12	14.86	15.53	14.70	15.45	1119245
2009-03-13	15.64	15.70	15.27	15.48	860858
2009-03-16	15.67	16.13	15.55	15.74	1212576
2009-03-17	15.68	16.06	15.49	16.06	1027441
2009-03-18	15.96	16.57	15.56	16.54	1744185
2009-03-19	16.86	17.28	16.75	16.83	2574407
2009-03-20	16.85	16.87	16.33	16.34	1500134
2009-03-23	16.84	17.54	16.81	17.46	2388567
2009-03-24	17.18	17.38	17.06	17.15	1431645
2009-03-25	17.25	17.51	16.76	17.14	1964493
2009-03-26	17.39	17.51	17.19	17.51	1565578
2009-03-27	17.19	17.23	16.94	17.06	1629709
2009-03-30	16.55	16.57	15.96	16.20	1775593
2009-03-31	16.45	16.66	16.32	16.46	1356362
2009-04-01	16.29	16.99	16.21	16.99	1243242
2009-04-02	17.48	17.74	17.39	17.41	2955183
2009-04-03	17.58	17.82	17.41	17.74	2025281
2009-04-06	17.44	17.59	17.19	17.55	1851570
2009-04-07	17.25	17.28	17.03	17.07	1201256
2009-04-08	17.21	17.39	16.93	17.24	1068596
2009-04-09	17.87	18.12	17.75	18.01	2210599
2009-04-13	17.90	18.33	17.82	18.26	1704403
2009-04-14	18.09	18.45	18.08	18.08	1037812
2009-04-15	18.07	18.42	18.04	18.39	1178706
2009-04-16	18.61	18.61	18.20	18.53	1174051
2009-04-17	18.54	18.75	18.42	18.64	1110180
2009-04-20	18.21	18.27	17.63	17.68	1513388
2009-04-21	17.48	18.00	17.30	17.96	1545599
2009-04-22	17.75	18.31	17.70	17.96	1304966
2009-04-23	18.06	18.49	18.01	18.49	1257257
2009-04-24	18.70	18.99	18.70	18.93	1618132
2009-04-27	18.62	18.83	18.45	18.45	2004004
2009-04-28	18.22	18.46	18.13	18.29	1508063
2009-04-29	18.65	18.96	18.64	18.81	1222748
2009-04-30	19.06	19.32	18.73	18.74	2625709
2009-05-01	18.85	19.38	18.85	19.35	1775761
2009-05-04	19.52	20.26	19.41	20.24	1630189
2009-05-05	20.30	20.32	20.00	20.24	6553850
2009-05-06	20.64	20.98	20.42	20.94	2198820
2009-05-07	21.41	21.43	20.31	20.40	1843750
2009-05-08	20.92	21.48	20.80	21.35	2930787
2009-05-11	20.92	21.14	20.78	20.92	1591256
2009-05-12	21.16	21.18	20.54	20.96	1644774
2009-05-13	20.52	20.68	19.82	19.82	1884481
2009-05-14	19.73	20.51	19.73	20.32	2038094
2009-05-15	20.27	20.56	19.92	20.01	2367843
2009-05-18	20.29	20.90	20.26	20.89	1585529
2009-05-19	20.65	21.25	20.63	21.01	6664796
2009-05-20	21.33	21.93	21.33	21.65	2896511
2009-05-21	21.38	21.38	20.89	21.14	1854274
2009-05-22	21.37	21.70	21.23	21.51	4957421
2009-05-26	21.45	22.29	21.21	22.19	4863681
2009-05-27	22.41	22.47	21.85	21.93	2315235
2009-05-28	22.21	22.67	21.98	22.57	4512709
2009-05-29	23.04	23.24	22.74	23.10	5637727
2009-06-01	23.77	23.79	23.38	23.50	8202931
2009-06-02	23.48	23.80	23.35	23.64	6037070
2009-06-03	23.36	23.59	22.30	22.55	6362073
2009-06-04	22.81	23.21	22.61	23.09	4454347
2009-06-05	23.21	23.29	22.52	22.78	3427926
2009-06-08	22.65	22.94	22.32	22.84	2483522
2009-06-09	23.19	23.35	22.96	23.08	4210353
2009-06-10	23.40	23.53	22.72	23.01	5959382
2009-06-11	23.22	23.60	23.04	23.37	9982138
2009-06-12	23.00	23.10	22.80	23.03	3017485
2009-06-15	22.74	22.74	21.87	22.12	3827633
2009-06-16	22.46	22.60	21.89	21.91	7071438
2009-06-17	21.65	21.79	21.12	21.44	4510945
2009-06-18	21.36	21.69	21.25	21.47	1954220
2009-06-19	21.84	21.84	21.54	21.77	2053171
2009-06-22	21.33	21.38	20.51	20.56	2734789
2009-06-23	20.55	20.76	20.18	20.57	4546302
2009-06-24	20.85	21.26	20.66	21.04	2968943
2009-06-25	20.96	21.60	20.73	21.60	2893311
2009-06-26	21.62	21.75	21.40	21.58	1416549
2009-06-29	21.81	21.93	21.69	21.85	1703468
2009-06-30	21.82	21.95	21.31	21.42	3036279
2009-07-01	21.74	22.04	21.67	21.73	2990701
2009-07-02	21.36	21.47	21.17	21.26	2640341
2009-07-06	20.87	21.04	20.46	20.85	2367604
2009-07-07	20.83	20.93	20.24	20.30	1727474
2009-07-08	20.40	20.47	19.55	19.87	3806980
2009-07-09	20.03	20.34	19.91	20.24	4912932
2009-07-10	19.96	20.20	19.61	20.03	2449775
2009-07-13	20.07	20.60	19.72	20.53	2025408
2009-07-14	20.82	21.12	20.75	21.12	2474305
2009-07-15	21.71	22.12	21.58	22.04	5607949
2009-07-16	22.03	22.29	21.82	22.23	2061227
2009-07-17	22.35	22.49	22.09	22.41	2335545
2009-07-20	22.76	23.01	22.65	22.94	2369153
2009-07-21	23.12	23.34	22.55	22.84	2204435
2009-07-22	22.71	23.19	22.66	22.94	1613047
2009-07-23	22.94	23.71	22.86	23.69	2759390
2009-07-24	23.64	23.85	23.51	23.82	1878999
2009-07-27	24.00	24.14	23.80	23.99	1303221
2009-07-28	23.80	23.87	23.26	23.58	2041962
2009-07-29	23.42	23.42	22.91	23.15	2439098
2009-07-30	23.65	23.83	23.47	23.76	1791224
2009-07-31	23.74	24.32	23.60	24.20	3104302
2009-08-03	24.69	24.95	24.61	24.84	2668705
2009-08-04	24.64	24.89	24.49	24.71	5848444
2009-08-05	24.73	24.95	24.54	24.75	2079575
2009-08-06	25.00	25.00	24.08	24.17	6862779
2009-08-07	24.33	24.44	23.97	24.12	2492576
2009-08-10	24.04	24.24	23.66	23.85	3508711
2009-08-11	23.58	23.59	23.10	23.19	3164660
2009-08-12	23.15	23.65	23.08	23.52	2208308
2009-08-13	23.83	23.99	23.53	23.86	1992991
2009-08-14	23.91	24.02	23.30	23.62	3124793
2009-08-17	22.94	22.96	22.56	22.77	2832245
2009-08-18	22.96	23.20	22.78	23.10	2235042
2009-08-19	22.76	23.46	22.59	23.33	2862644
2009-08-20	23.30	23.66	23.29	23.51	1897179
2009-08-21	23.83	24.09	23.78	23.93	2234741
2009-08-24	24.24	24.33	23.84	23.95	1501687
2009-08-25	24.15	24.42	23.97	24.07	2532246
2009-08-26	23.95	24.00	23.64	23.92	2613070
2009-08-27	24.00	24.25	23.57	24.19	1820920
2009-08-28	24.37	24.48	24.02	24.15	2012796
2009-08-31	23.61	23.81	23.43	23.78	1524208
2009-09-01	23.76	24.00	23.11	23.17	2202338
2009-09-02	23.04	23.36	23.00	23.19	2128110
2009-09-03	23.50	23.84	23.34	23.84	2614427
2009-09-04	23.90	24.36	23.80	24.25	2336499
2009-09-08	24.83	25.03	24.57	24.62	2492333
2009-09-09	24.68	24.79	24.30	24.45	3305183
2009-09-10	24.44	24.81	24.35	24.80	1425533
2009-09-11	24.94	25.20	24.85	25.01	2137075
2009-09-14	24.70	25.16	24.57	25.16	1643561
2009-09-15	25.33	25.77	25.13	25.77	2132942
2009-09-16	25.94	26.12	25.80	26.05	3408751
2009-09-17	26.08	26.29	25.79	25.95	1834438
2009-09-18	26.10	26.10	25.75	25.90	1101433
2009-09-21	25.56	25.56	25.15	25.44	1651879
2009-09-22	25.85	26.13	25.78	26.04	2660267
2009-09-23	26.14	26.25	25.70	25.70	2598597
2009-09-24	25.99	25.99	24.81	24.93	2439313
2009-09-25	24.77	24.95	24.55	24.68	3572639
2009-09-28	24.76	25.23	24.68	25.05	1783352
2009-09-29	25.12	25.25	24.89	25.16	2228399
2009-09-30	25.48	25.61	25.02	25.48	2512046
2009-10-01	25.55	25.55	24.42	24.42	2564292
2009-10-02	24.00	24.52	23.80	24.28	3171660
2009-10-05	24.39	24.92	24.33	24.83	2679901
2009-10-06	25.14	25.72	25.13	25.36	3441360
2009-10-07	25.40	25.58	25.20	25.53	2583699
2009-10-08	25.89	26.17	25.60	26.05	2744725
2009-10-09	26.16	26.32	26.01	26.11	2585550
2009-10-12	26.71	26.71	26.29	26.33	2217593
2009-10-13	26.46	26.49	26.06	26.28	2470549
2009-10-14	26.66	26.88	26.63	26.80	2912057
2009-10-15	26.53	26.77	26.50	26.56	3322523
2009-10-16	26.42	26.54	26.17	26.50	2376183
2009-10-19	26.75	26.88	26.41	26.79	1825609
2009-10-20	26.75	26.82	26.09	26.25	2932101
2009-10-21	26.17	26.65	26.01	26.07	2766524
2009-10-22	25.99	26.32	25.73	26.27	2342952
2009-10-23	26.36	26.37	25.73	25.84	2530332
2009-10-26	25.80	26.09	25.05	25.11	4258423
2009-10-27	25.14	25.17	24.62	24.71	3262223
2009-10-28	24.45	24.55	23.78	23.87	5063304
2009-10-29	24.10	24.67	24.05	24.65	3870371
2009-10-30	24.46	24.46	23.62	23.85	6077775
2009-11-02	24.02	24.33	23.58	23.95	3826644
2009-11-03	23.67	24.49	23.59	24.46	3178436
2009-11-04	24.79	25.08	24.63	24.64	3784103
2009-11-05	24.79	24.95	24.60	24.92	3235491
2009-11-06	24.60	25.08	24.59	24.90	2480270
2009-11-09	25.48	25.95	25.44	25.92	6591158
2009-11-10	25.86	26.03	25.66	25.90	2466627
2009-11-11	26.33	26.39	25.97	26.01	3254708
2009-11-12	25.89	26.02	25.51	25.58	2362141
2009-11-13	25.62	26.16	25.55	25.87	3051900
2009-11-16	26.13	26.29	25.98	26.11	14637195
2009-11-17	25.96	26.38	25.84	26.38	2357852
2009-11-18	26.39	26.58	26.14	26.32	2180545
2009-11-19	26.09	26.09	25.59	25.92	3776088
2009-11-20	25.71	25.81	25.55	25.77	1655045
2009-11-23	26.37	26.52	26.15	26.25	1418456
2009-11-24	26.25	26.34	25.89	26.02	1332258
2009-11-25	26.30	26.51	26.22	26.48	1282308
2009-11-27	25.32	25.91	25.00	25.69	1593651
2009-11-30	25.79	26.16	25.73	25.91	2419248
2009-12-01	26.35	26.79	26.32	26.73	3832974
2009-12-02	26.79	26.92	26.58	26.74	2495024
2009-12-03	26.70	26.73	26.25	26.25	1997473
2009-12-04	26.48	26.67	25.76	25.91	4479715
2009-12-07	25.92	26.26	25.77	25.98	2173229
2009-12-08	25.77	25.78	25.31	25.40	2688233
2009-12-09	25.62	25.70	25.28	25.67	2357614
2009-12-10	25.97	25.98	25.67	25.88	1424731
2009-12-11	26.00	26.05	25.58	25.61	2391399
2009-12-14	25.81	26.02	25.63	26.01	1083692
2009-12-15	26.00	26.04	25.84	25.89	1269220
2009-12-16	26.11	26.32	25.96	26.14	2803409
2009-12-17	25.76	25.82	25.49	25.59	1609192
2009-12-18	25.86	25.86	25.44	25.70	2861417
2009-12-21	25.92	26.08	25.85	25.85	3170005
2009-12-22	25.87	25.95	25.60	25.94	1960514
2009-12-23	26.06	26.34	26.06	26.27	2602836
2009-12-24	26.13	26.40	26.13	26.38	895212
2009-12-28	26.59	26.66	26.28	26.50	3144471
2009-12-29	26.59	26.70	26.42	26.45	4099938
2009-12-30	26.02	26.30	26.02	26.19	1638225
2009-12-31	26.36	26.51	26.30	26.33	1469772
2010-01-04	26.94	26.98	26.76	26.92	3007438
2010-01-05	27.08	27.17	26.87	27.07	3820321
2010-01-06	27.15	27.37	27.11	27.28	1980770
2010-01-07	27.28	27.29	26.89	27.19	1625915
2010-01-08	27.11	27.33	27.00	27.33	1922629
2010-01-11	27.49	27.64	27.12	27.25	2971611
2010-01-12	27.00	27.00	26.60	26.77	2179361
2010-01-13	26.89	27.07	26.56	27.04	2033533
2010-01-14	27.12	27.17	26.92	27.12	1630606
2010-01-15	27.05	27.07	26.65	26.72	1993219
2010-01-19	26.80	26.83	26.64	26.75	2454083
2010-01-20	26.17	26.30	25.90	26.14	3543409
2010-01-21	26.14	26.20	25.58	25.60	4676583
2010-01-22	25.45	25.54	25.01	25.08	5439920
2010-01-25	25.25	25.29	25.06	25.15	2767251
2010-01-26	24.84	25.27	24.70	25.07	2111465
2010-01-27	25.02	25.04	24.72	24.95	2301828
2010-01-28	25.14	25.21	24.57	24.69	3288585
2010-01-29	24.82	25.01	24.32	24.44	6228729
2010-02-01	24.50	25.00	24.50	24.90	3690263
2010-02-02	25.12	25.32	24.92	25.20	2645652
2010-02-03	25.15	25.36	25.03	25.09	2404899
2010-02-04	24.85	24.85	24.27	24.33	3742691
2010-02-05	24.30	24.55	23.91	24.51	4285811
2010-02-08	24.63	24.77	24.22	24.25	1722489
2010-02-09	24.57	24.93	24.42	24.73	2398317
2010-02-10	24.76	25.01	24.57	24.92	4487066
2010-02-11	24.99	25.53	24.86	25.49	2152098
2010-02-12	25.28	25.58	25.17	25.50	3792196
2010-02-16	25.88	26.13	25.85	26.08	2413286
2010-02-17	26.10	26.31	26.04	26.11	3488214
2010-02-18	26.17	26.47	26.15	26.42	3968742
2010-02-19	26.16	26.58	26.16	26.44	4204213
2010-02-22	26.58	26.65	26.21	26.28	2202635
2010-02-23	26.18	26.20	25.55	25.62	4846636
2010-02-24	25.68	25.90	25.57	25.72	2547007
2010-02-25	25.20	25.85	25.09	25.83	3616821
2010-02-26	25.86	26.01	25.66	25.91	3795844
2010-03-01	26.13	26.46	26.09	26.44	3630876
2010-03-02	26.72	26.95	26.65	26.83	2996974
2010-03-03	26.95	27.17	26.86	27.03	3743734
2010-03-04	27.08	27.13	26.82	26.95	2789335
2010-03-05	27.21	27.44	27.14	27.36	3127078
2010-03-08	27.52	27.62	27.36	27.42	2653530
2010-03-09	27.29	27.50	27.24	27.36	4431875
2010-03-10	27.39	27.61	27.26	27.41	4469934
2010-03-11	27.31	27.54	27.17	27.51	2131501
2010-03-12	27.74	27.87	27.63	27.69	3208497
2010-03-15	27.72	27.77	27.40	27.65	1442376
2010-03-16	27.85	28.09	27.80	28.05	2794958
2010-03-17	28.19	28.33	28.14	28.19	4228529
2010-03-18	28.18	28.27	27.83	27.92	2731604
2010-03-19	28.02	28.10	27.60	27.73	2065610
2010-03-22	27.38	27.72	27.24	27.67	2777241
2010-03-23	27.68	27.95	27.67	27.92	2923501
2010-03-24	27.73	27.73	27.44	27.47	2777820
2010-03-25	27.76	27.88	27.48	27.52	4064913
2010-03-26	27.56	27.66	27.24	27.48	3354068
2010-03-29	27.67	27.83	27.58	27.82	2720199
2010-03-30	27.86	27.98	27.76	27.91	2531396
2010-03-31	27.94	28.08	27.75	27.91	3158034
2010-04-01	28.26	28.43	28.09	28.42	2359216
2010-04-05	28.58	28.68	28.49	28.63	2595808
2010-04-06	28.66	28.80	28.53	28.61	3795908
2010-04-07	28.63	28.64	28.26	28.37	3496526
2010-04-08	28.25	28.55	27.84	28.46	4510094
2010-04-09	28.57	28.67	28.45	28.62	2261161
2010-04-12	28.56	28.77	28.50	28.57	2139242
2010-04-13	28.48	28.56	28.17	28.48	2908538
2010-04-14	28.73	28.86	28.54	28.78	2470110
2010-04-15	28.80	29.00	28.67	28.74	1807389
2010-04-16	28.61	28.66	27.90	28.07	5142398
2010-04-19	27.77	28.13	27.63	28.11	3523518
2010-04-20	28.61	28.74	28.46	28.64	3961451
2010-04-21	28.76	28.80	28.42	28.57	3384604
2010-04-22	28.35	28.65	28.11	28.65	4115160
2010-04-23	28.59	28.85	28.40	28.77	2326569
2010-04-26	28.84	28.98	28.75	28.85	2688614
2010-04-27	28.62	28.82	28.04	28.04	5264674
2010-04-28	28.27	28.37	27.93	28.11	3763399
2010-04-29	28.35	28.66	28.34	28.62	2426104
2010-04-30	28.65	28.70	28.23	28.23	4581427
2010-05-03	28.40	28.65	28.22	28.46	3071524
2010-05-04	27.99	28.02	27.52	27.63	7163843
2010-05-05	27.12	27.53	26.74	27.14	8293097
2010-05-06	26.82	27.26	22.75	26.39	10236942
2010-05-07	26.37	26.69	25.73	26.36	7246342
2010-05-10	27.68	27.71	27.20	27.51	11444771
2010-05-11	27.34	28.06	27.33	27.67	6005300
2010-05-12	27.93	28.21	27.86	28.16	2787687
2010-05-13	28.26	28.29	27.80	27.86	5323385
2010-05-14	27.63	27.66	26.96	27.36	7153259
2010-05-17	27.39	27.45	26.50	27.04	6416350
2010-05-18	27.27	27.54	26.73	26.81	3719902
2010-05-19	26.60	26.78	25.86	26.49	6383844
2010-05-20	25.61	25.71	25.16	25.20	9423510
2010-05-21	24.80	25.78	24.64	25.68	6393252
2010-05-24	25.65	25.88	25.35	25.36	3635940
2010-05-25	24.44	25.46	24.39	25.43	4727889
2010-05-26	25.75	26.06	25.39	25.47	3529912
2010-05-27	25.94	26.41	25.87	26.39	3229963
2010-05-28	26.59	26.60	26.00	26.17	3696292
2010-06-01	26.15	26.58	25.82	25.86	4388481
2010-06-02	26.04	26.74	26.00	26.72	3386414
2010-06-03	26.89	26.97	26.31	26.67	10387375
2010-06-04	26.26	26.44	25.59	25.70	6626936
2010-06-07	25.65	26.01	25.48	25.48	3037897
2010-06-08	25.60	25.92	25.35	25.91	7445114
2010-06-09	26.21	26.40	25.77	25.79	5495214
2010-06-10	26.23	26.60	26.23	26.59	3720387
2010-06-11	26.41	26.70	26.29	26.59	2674244
2010-06-14	27.00	27.12	26.56	26.66	4028429
2010-06-15	26.92	27.39	26.79	27.38	3583318
2010-06-16	27.24	27.54	27.18	27.43	2679810
2010-06-17	27.60	27.60	27.16	27.43	5421832
2010-06-18	27.57	27.68	27.44	27.62	3234317
2010-06-21	28.04	28.08	27.36	27.51	3093694
2010-06-22	27.60	27.67	27.03	27.08	4022416
2010-06-23	26.69	26.76	26.26	26.65	2926053
2010-06-24	26.58	26.58	26.13	26.20	3619687
2010-06-25	26.34	26.64	26.12	26.43	4977096
2010-06-28	26.55	26.55	26.17	26.25	5028947
2010-06-29	25.63	25.78	24.89	25.03	5563310
2010-06-30	24.85	25.21	24.78	24.87	8483203
2010-07-01	24.87	24.98	24.21	24.61	4939531
2010-07-02	24.82	24.98	24.47	24.61	3195821
2010-07-06	24.85	25.11	24.60	24.82	1855447
2010-07-07	24.84	25.47	24.84	25.44	4239404
2010-07-08	25.75	25.89	25.35	25.65	2500920
2010-07-09	25.94	26.23	25.85	26.21	2698226
2010-07-12	26.07	26.32	25.95	26.14	3647045
2010-07-13	26.64	26.69	26.42	26.44	2657349
2010-07-14	26.53	26.63	26.27	26.31	2601809
2010-07-15	26.43	26.49	25.90	26.47	2160237
2010-07-16	26.28	26.28	25.55	25.68	1666101
2010-07-19	25.71	25.78	25.39	25.58	1662668
2010-07-20	25.26	26.07	25.26	26.06	2897738
2010-07-21	26.34	26.34	25.51	25.65	1942419
2010-07-22	26.07	26.32	25.99	26.23	1395878
2010-07-23	26.23	26.46	26.10	26.39	2628656
2010-07-26	26.50	26.70	26.39	26.58	1519174
2010-07-27	26.81	26.91	26.30	26.44	3768101
2010-07-28	26.40	26.52	26.27	26.34	2358065
2010-07-29	26.60	26.73	26.21	26.52	3710764
2010-07-30	26.26	26.81	26.17	26.66	2215573
2010-08-02	27.01	27.32	27.01	27.14	3281573
2010-08-03	27.04	27.22	26.93	26.99	2682737
2010-08-04	27.12	27.31	26.99	27.23	2856567
2010-08-05	27.18	27.26	26.99	27.09	6608385
2010-08-06	26.81	27.01	26.57	26.88	2097252
2010-08-09	26.89	27.06	26.76	26.98	2122711
2010-08-10	26.66	26.91	26.45	26.83	3464820
2010-08-11	26.31	26.44	25.78	25.90	4001009
2010-08-12	25.58	25.90	25.54	25.80	1406660
2010-08-13	25.73	25.99	25.73	25.77	1441884
2010-08-16	25.67	25.81	25.57	25.73	1136613
2010-08-17	26.31	26.58	26.21	26.46	1829664
2010-08-18	26.52	26.81	26.29	26.68	1345047
2010-08-19	26.68	26.72	26.14	26.31	1804339
2010-08-20	26.11	26.12	25.77	26.09	1744003
2010-08-23	26.19	26.27	25.94	25.94	2005512
2010-08-24	25.47	25.63	25.26	25.43	2559454
2010-08-25	25.17	25.63	25.06	25.57	2074218
2010-08-26	25.66	25.93	25.56	25.64	1948198
2010-08-27	25.69	26.39	25.46	26.32	4758898
2010-08-30	26.32	26.54	26.18	26.21	1691917
2010-08-31	26.16	26.36	25.91	26.10	2160094
2010-09-01	26.59	26.74	26.46	26.64	4250599
2010-09-02	26.74	26.90	26.62	26.86	2114181
2010-09-03	27.07	27.42	27.07	27.23	3361740
2010-09-07	27.16	27.25	26.95	27.01	5026213
2010-09-08	27.10	27.40	27.10	27.12	2453247
2010-09-09	27.40	27.48	27.09	27.19	1687025
2010-09-10	27.24	27.30	27.12	27.24	1982761
2010-09-13	27.57	27.66	27.48	27.61	1482023
2010-09-14	27.66	27.99	27.65	27.69	1628607
2010-09-15	27.66	27.68	27.42	27.60	5020523
2010-09-16	27.56	27.70	27.47	27.67	2460108
2010-09-17	27.87	27.89	27.48	27.54	1757789
2010-09-20	27.60	27.92	27.50	27.78	2266059
2010-09-21	27.85	27.90	27.44	27.71	3210747
2010-09-22	27.75	28.82	27.34	27.49	3204113
2010-09-23	27.33	27.51	27.12	27.30	2886165
2010-09-24	27.72	27.82	27.62	27.80	2444205
2010-09-27	27.91	27.93	27.63	27.66	2855102
2010-09-28	27.64	27.84	27.31	27.81	2900134
2010-09-29	27.83	28.00	27.73	27.89	1567206
2010-09-30	28.13	28.29	27.77	28.03	2951142
2010-10-01	28.13	28.39	28.10	28.33	2022721
2010-10-04	28.30	28.30	27.94	28.15	2141050
2010-10-05	28.46	28.77	28.32	28.72	3629882
2010-10-06	28.73	29.00	28.72	28.90	1337145
2010-10-07	28.94	29.00	28.35	28.55	3005371
2010-10-08	28.59	28.97	28.52	28.91	1809285
2010-10-11	28.98	29.04	28.83	29.00	1815423
2010-10-12	28.85	29.05	28.69	29.01	3722203
2010-10-13	29.34	29.58	29.33	29.40	1528519
2010-10-14	29.45	29.52	29.11	29.27	1718179
2010-10-15	29.40	29.40	28.89	29.08	1911841
2010-10-18	28.85	29.15	28.81	29.01	1874232
2010-10-19	28.19	28.60	28.14	28.41	3736595
2010-10-20	28.50	28.87	28.41	28.81	1594536
2010-10-21	28.97	28.98	28.44	28.64	1632171
2010-10-22	28.75	28.75	28.50	28.59	3116183
2010-10-25	28.96	29.07	28.78	28.88	2513747
2010-10-26	28.70	28.89	28.56	28.81	1852101
2010-10-27	28.58	28.58	28.18	28.47	1734259
2010-10-28	28.58	28.72	28.43	28.60	1866118
2010-10-29	28.61	28.94	28.60	28.92	1739114
2010-11-01	29.15	29.28	28.90	29.03	1379991
2010-11-02	29.36	29.37	29.13	29.22	2552306
2010-11-03	29.12	29.33	28.86	29.28	2262609
2010-11-04	29.80	29.97	29.68	29.93	1991432
2010-11-05	30.00	30.21	29.96	30.01	3119691
2010-11-08	29.86	30.18	29.86	30.15	3631367
2010-11-09	30.39	30.50	29.65	29.85	4495189
2010-11-10	29.96	30.07	29.51	30.06	2456018
2010-11-11	29.95	29.99	29.75	29.96	1828971
2010-11-12	29.71	29.80	29.09	29.39	1800673
2010-11-15	29.53	29.65	29.31	29.37	2747608
2010-11-16	28.96	28.99	28.39	28.65	3472949
2010-11-17	28.63	28.87	28.54	28.72	3060867
2010-11-18	29.06	29.45	29.05	29.24	3345669
2010-11-19	29.24	29.61	29.12	29.55	2160963
2010-11-22	29.53	29.64	29.20	29.55	1829003
2010-11-23	29.18	29.30	28.94	29.05	3674188
2010-11-24	29.38	29.65	29.33	29.62	2122771
2010-11-26	29.27	29.47	29.20	29.38	2142580
2010-11-29	29.28	29.53	28.93	29.44	5528867
2010-11-30	29.05	29.56	29.02	29.32	6056131
2010-12-01	29.84	30.09	29.75	30.04	3493880
2010-12-02	30.20	30.55	30.20	30.44	3576477
2010-12-03	30.43	30.55	30.35	30.50	2591781
2010-12-06	30.43	30.59	30.36	30.56	2187888
2010-12-07	30.99	30.99	30.40	30.41	3777910
2010-12-08	30.43	30.52	30.12	30.21	2739301
2010-12-09	30.47	30.47	30.18	30.27	1788123
2010-12-10	30.31	30.50	30.28	30.50	1486825
2010-12-13	30.76	30.94	30.62	30.65	1718803
2010-12-14	30.62	30.85	30.53	30.63	1779334
2010-12-15	30.51	30.74	30.45	30.57	1937710
2010-12-16	30.61	30.61	30.30	30.46	1454785
2010-12-17	30.37	30.38	30.04	30.38	3314464
2010-12-20	30.36	30.41	30.11	30.23	3991870
2010-12-21	29.92	30.22	29.84	30.22	2271530
2010-12-22	30.19	30.43	30.19	30.34	1912930
2010-12-23	30.34	30.54	30.26	30.50	2302651
2010-12-27	30.44	30.53	30.34	30.46	1362733
2010-12-28	30.83	30.87	30.62	30.67	1103093
2010-12-29	30.89	30.98	30.79	30.95	1379750
2010-12-30	30.98	31.10	30.83	30.93	1796252
2010-12-31	30.95	31.15	30.85	31.00	1892024
2011-01-03	31.32	31.66	31.23	31.25	1571734
2011-01-04	31.44	31.48	30.63	30.92	3015527
2011-01-05	30.87	31.09	30.74	30.98	2016514
2011-01-06	31.11	31.12	30.68	30.83	1883896
2011-01-07	30.95	31.02	30.64	30.85	1857101
2011-01-10	30.73	30.84	30.46	30.73	1421151
2011-01-11	30.91	31.24	30.91	31.18	1583731
2011-01-12	31.50	31.51	31.34	31.44	2082873
2011-01-13	31.45	31.47	31.13	31.24	2388005
2011-01-14	31.14	31.36	31.02	31.32	2713965
2011-01-18	31.43	31.57	31.40	31.49	1455570
2011-01-19	31.52	31.57	31.04	31.13	2431198
2011-01-20	30.79	30.93	30.47	30.85	2106945
2011-01-21	31.01	31.20	30.83	30.92	2622870
2011-01-24	30.79	31.12	30.76	31.00	1431989
2011-01-25	30.78	30.82	30.48	30.72	2014180
2011-01-26	30.86	31.27	30.78	31.24	2948721
2011-01-27	31.31	31.32	31.05	31.19	1774014
2011-01-28	31.13	31.28	30.93	31.01	2642456
2011-01-31	31.13	31.35	31.08	31.29	4713530
2011-02-01	31.53	31.98	31.52	31.92	3219137
2011-02-02	32.08	32.16	31.94	31.97	2948274
2011-02-03	32.07	32.27	31.86	32.21	1975028
2011-02-04	32.43	32.50	32.10	32.21	4677768
2011-02-07	32.35	32.45	32.16	32.19	2239594
2011-02-08	32.30	32.30	32.05	32.23	4653160
2011-02-09	32.24	32.33	31.92	32.01	2915915
2011-02-10	31.75	32.14	31.68	32.12	3181106
2011-02-11	32.12	32.36	32.03	32.22	2537470
2011-02-14	32.26	32.54	32.26	32.48	2061491
2011-02-15	32.51	32.64	32.45	32.47	5725385
2011-02-16	32.63	33.04	32.57	32.95	3053352
2011-02-17	33.07	33.15	32.89	33.11	2855634
2011-02-18	33.21	33.29	33.00	33.11	1717589
2011-02-22	32.99	33.27	32.52	32.60	3373009
2011-02-23	32.60	32.84	32.47	32.65	2549009
2011-02-24	32.96	33.06	32.44	32.61	2687805
2011-02-25	32.90	33.24	32.89	33.18	2119403
2011-02-28	33.46	33.72	33.42	33.66	4269874
2011-03-01	33.81	33.84	33.42	33.48	4434915
2011-03-02	33.44	33.72	33.44	33.63	3308047
2011-03-03	33.81	33.90	33.66	33.89	4468723
2011-03-04	34.07	34.07	33.83	33.98	3274570
2011-03-07	34.15	34.21	33.46	33.53	3752974
2011-03-08	33.61	33.62	33.21	33.40	5082880
2011-03-09	33.47	33.55	33.05	33.22	2334040
2011-03-10	32.75	32.82	32.19	32.35	4424812
2011-03-11	32.00	32.68	31.65	32.59	2321280
2011-03-14	32.04	32.46	32.04	32.45	2535418
2011-03-15	31.02	32.07	30.94	31.92	4516655
2011-03-16	31.80	32.23	31.23	31.63	4061493
2011-03-17	32.27	32.38	31.94	32.31	6694725
2011-03-18	32.58	32.71	32.34	32.48	2843229
2011-03-21	33.06	33.21	32.94	33.18	3252290
2011-03-22	33.19	33.26	33.03	33.15	2707372
2011-03-23	33.09	33.30	32.93	33.25	3557563
2011-03-24	33.44	33.53	33.18	33.31	3841145
2011-03-25	33.31	33.55	33.08	33.13	4056823
2011-03-28	33.15	33.31	32.84	32.89	5061896
2011-03-29	32.95	33.14	32.72	33.07	4772466
2011-03-30	33.43	33.62	33.37	33.54	3028748
2011-03-31	33.64	33.78	33.57	33.61	6803338
2011-04-01	33.88	34.09	33.79	33.93	4389839
2011-04-04	34.02	34.10	33.91	34.00	3857304
2011-04-05	33.96	34.27	33.96	34.20	4291736
2011-04-06	34.52	34.57	34.03	34.21	5257272
2011-04-07	34.20	34.28	33.87	33.97	2961330
2011-04-08	34.25	34.39	34.10	34.29	3135446
2011-04-11	34.18	34.29	33.58	33.76	2916533
2011-04-12	33.50	33.50	32.82	33.12	4031164
2011-04-13	33.38	33.49	32.99	33.17	3230756
2011-04-14	32.99	33.24	32.89	33.19	2529911
2011-04-15	33.13	33.30	33.00	33.11	2339417
2011-04-18	32.91	32.91	32.24	32.76	3222549
2011-04-19	32.93	33.17	32.92	33.11	2316697
2011-04-20	33.58	33.72	33.52	33.58	2658083
2011-04-21	33.84	33.94	33.63	33.84	3514381
2011-04-25	33.90	33.94	33.51	33.62	2764059
2011-04-26	33.64	33.79	33.55	33.72	2858851
2011-04-27	33.84	33.89	33.19	33.73	4505625
2011-04-28	33.73	33.89	33.57	33.71	4599410
2011-04-29	33.59	34.01	33.46	33.70	5546394
2011-05-02	33.88	34.32	33.71	33.81	2436887
2011-05-03	33.78	33.79	32.91	33.15	4034219
2011-05-04	33.17	33.17	32.42	32.76	3084589
2011-05-05	32.32	32.41	31.82	32.04	8220576
2011-05-06	32.51	32.72	32.00	32.28	6529432
2011-05-09	32.41	32.69	32.22	32.65	3028208
2011-05-10	32.84	32.89	32.53	32.79	3691462
2011-05-11	32.81	32.81	32.02	32.14	5170377
2011-05-12	31.96	32.19	31.55	32.04	3142136
2011-05-13	32.06	32.09	31.49	31.77	3053320
2011-05-16	31.60	32.14	31.53	31.76	4431109
2011-05-17	31.61	32.00	31.47	31.91	6388296
2011-05-18	31.99	32.47	31.96	32.40	3145692
2011-05-19	32.45	32.63	32.25	32.47	2240701
2011-05-20	32.37	32.57	31.97	32.34	2298327
2011-05-23	31.85	31.97	31.63	31.76	3485393
2011-05-24	32.10	32.30	31.97	32.09	1678583
2011-05-25	31.99	32.53	31.97	32.42	1481241
2011-05-26	32.34	32.55	32.16	32.55	2769793
2011-05-27	32.60	32.79	32.53	32.58	3363664
2011-05-31	33.17	33.22	32.71	32.90	6080087
2011-06-01	32.89	32.94	31.94	31.97	2563164
2011-06-02	31.96	32.10	31.59	31.94	3177977
2011-06-03	31.35	32.00	31.23	31.85	3390142
2011-06-06	31.84	31.92	31.20	31.32	1991450
2011-06-07	31.54	31.74	31.35	31.36	1351744
2011-06-08	31.26	31.39	31.00	31.08	2859762
2011-06-09	31.18	31.50	31.07	31.39	1506006
2011-06-10	31.25	31.30	30.64	30.84	3657817
2011-06-13	30.83	30.98	30.44	30.71	2904967
2011-06-14	31.07	31.34	30.96	31.27	4474845
2011-06-15	30.95	31.11	30.45	30.63	3047453
2011-06-16	30.40	30.54	30.05	30.30	2703608
2011-06-17	30.37	30.58	30.16	30.24	2327177
2011-06-20	30.05	30.40	30.05	30.33	2049132
2011-06-21	30.58	31.15	30.55	31.05	1543114
2011-06-22	30.70	31.13	30.67	30.78	1333897
2011-06-23	30.21	30.47	29.99	30.43	2310049
2011-06-24	30.40	30.46	29.94	30.00	1558190
2011-06-27	29.87	30.20	29.76	30.15	2712094
2011-06-28	30.30	30.68	30.28	30.67	2770658
2011-06-29	31.02	31.35	30.87	31.25	3718946
2011-06-30	31.36	31.72	31.33	31.67	3137292
2011-07-01	31.65	31.98	31.45	31.90	3030393
2011-07-05	32.10	32.24	31.99	31.99	2299805
2011-07-06	31.99	31.99	31.71	31.84	3142894
2011-07-07	32.20	32.27	32.03	32.03	3381582
2011-07-08	31.80	32.04	31.71	31.94	1513891
2011-07-11	31.51	31.67	31.13	31.27	2055451
2011-07-12	31.08	31.64	31.03	31.40	2859284
2011-07-13	31.58	32.15	31.56	31.83	1841300
2011-07-14	32.03	32.11	31.51	31.59	3204672
2011-07-15	31.86	32.00	31.68	31.96	1648754
2011-07-18	31.72	31.85	31.43	31.60	2684804
2011-07-19	32.00	32.20	31.98	32.10	2207370
2011-07-20	32.22	32.37	32.13	32.24	2965463
2011-07-21	32.43	32.71	32.31	32.59	1833139
2011-07-22	32.51	32.64	32.45	32.61	1214578
2011-07-25	32.46	32.70	32.40	32.57	2035544
2011-07-26	32.64	32.64	32.25	32.29	1572518
2011-07-27	32.21	32.24	31.40	31.40	3395888
2011-07-28	31.44	31.64	31.16	31.36	2431699
2011-07-29	31.00	31.10	30.70	30.94	3710414
2011-08-01	31.30	31.50	30.77	30.99	3502779
2011-08-02	30.85	30.99	30.24	30.24	2820579
2011-08-03	30.32	30.42	29.70	30.39	4032480
2011-08-04	30.01	30.04	28.76	28.91	6272757
2011-08-05	28.99	29.13	27.64	28.43	7277557
2011-08-08	27.49	27.70	26.79	26.85	5947948
2011-08-09	27.26	28.40	26.74	28.38	5736144
2011-08-10	28.10	28.55	27.52	27.93	4741483
2011-08-11	28.16	29.22	27.72	29.05	4373491
2011-08-12	29.33	29.36	28.90	29.02	2187805
2011-08-15	29.36	29.70	29.26	29.68	1514418
2011-08-16	29.36	29.51	29.12	29.26	3432599
2011-08-17	29.45	29.84	29.35	29.44	1954102
2011-08-18	28.73	28.73	28.03	28.23	2614954
2011-08-19	28.17	28.62	27.74	27.80	2172180
2011-08-22	28.44	28.48	27.81	27.90	1694825
2011-08-23	28.05	28.63	27.79	28.62	3641344
2011-08-24	28.63	28.91	28.34	28.76	1716512
2011-08-25	28.85	29.04	28.41	28.52	2447758
2011-08-26	28.36	28.76	27.82	28.70	2290895
2011-08-29	29.07	29.34	29.04	29.29	2496565
2011-08-30	29.23	29.69	29.03	29.55	1567947
2011-08-31	29.65	30.00	29.54	29.89	3869066
2011-09-01	30.03	30.12	29.79	29.85	2143217
2011-09-02	29.22	29.61	29.19	29.32	1354705
2011-09-06	28.60	28.98	28.43	28.97	3262091
2011-09-07	29.14	29.57	29.02	29.54	1919506
2011-09-08	29.40	29.66	29.29	29.34	2791135
2011-09-09	29.00	29.02	28.34	28.44	1914611
2011-09-12	27.98	28.30	27.55	27.99	2204842
2011-09-13	28.10	28.37	27.95	28.30	1897480
2011-09-14	28.30	28.60	27.97	28.32	2923472
2011-09-15	28.55	28.89	28.46	28.89	929325
2011-09-16	28.87	29.03	28.61	28.68	1502041
2011-09-19	28.14	28.30	27.90	28.10	1567724
2011-09-20	28.15	28.49	27.90	28.08	3957479
2011-09-21	27.98	27.98	27.07	27.08	13453655
2011-09-22	25.83	25.89	25.26	25.64	5247422
2011-09-23	25.25	25.72	25.21	25.43	3343577
2011-09-26	25.48	26.07	24.93	26.03	2439774
2011-09-27	26.85	27.20	26.43	26.52	2847279
2011-09-28	26.72	26.72	25.70	25.76	3187264
2011-09-29	26.21	26.27	25.53	25.92	2821402
2011-09-30	25.43	25.92	25.35	25.49	2988723
2011-10-03	25.33	25.40	24.52	24.56	4700053
2011-10-04	24.00	24.40	23.48	24.36	5324724
2011-10-05	24.44	25.53	24.31	25.42	3070555
2011-10-06	25.44	26.21	25.27	26.19	2086920
2011-10-07	26.39	26.45	25.64	25.75	2410569
2011-10-10	26.37	26.80	26.27	26.78	4086502
2011-10-11	26.50	26.61	26.27	26.59	3672000
2011-10-12	27.03	27.46	26.89	27.20	2406801
2011-10-13	26.98	27.02	26.52	26.83	1316474
2011-10-14	27.24	27.52	27.11	27.51	1265432
2011-10-17	27.38	27.42	26.73	26.81	1103125
2011-10-18	26.70	27.43	26.42	27.25	3068947
2011-10-19	27.30	27.37	26.61	26.67	1225969
2011-10-20	26.61	26.92	26.23	26.74	1574768
2011-10-21	27.29	27.39	27.01	27.23	3344645
2011-10-24	27.54	27.87	27.41	27.84	1785472
2011-10-25	27.78	27.81	27.29	27.35	5609520
2011-10-26	27.75	27.96	27.24	27.86	1721648
2011-10-27	28.67	29.15	28.55	28.89	2661817
2011-10-28	28.70	29.07	28.70	28.99	2339846
2011-10-31	28.60	28.77	28.23	28.24	2550135
2011-11-01	27.19	27.61	26.89	27.32	4164633
2011-11-02	27.75	27.99	27.46	27.68	2359050
2011-11-03	28.13	28.46	27.61	28.39	1861466
2011-11-04	28.05	28.17	27.62	28.05	4138957
2011-11-07	28.13	28.30	27.94	28.24	1205650
2011-11-08	28.28	28.45	28.07	28.41	2454805
2011-11-09	27.68	27.89	27.29	27.29	1956147
2011-11-10	27.55	27.64	26.94	27.31	1662821
2011-11-11	27.60	27.96	27.53	27.88	892524
2011-11-14	27.62	27.88	27.36	27.58	1197234
2011-11-15	27.46	27.58	27.18	27.42	1827878
2011-11-16	27.25	27.74	27.08	27.28	4871857
2011-11-17	27.26	27.29	26.42	26.56	1990240
2011-11-18	26.73	26.86	26.48	26.60	2291211
2011-11-21	26.15	26.15	25.62	25.99	2749523
2011-11-22	25.98	26.24	25.89	26.01	2834245
2011-11-23	25.67	25.74	25.20	25.26	1904422
2011-11-25	25.13	25.26	24.95	24.96	1535897
2011-11-28	26.07	26.09	25.64	25.74	3857708
2011-11-29	25.88	26.20	25.81	26.14	5569458
2011-11-30	27.12	27.50	26.95	27.46	6619122
2011-12-01	27.34	27.66	27.21	27.40	1725290
2011-12-02	27.66	27.74	27.15	27.19	1822884
2011-12-05	27.55	27.83	27.27	27.41	3061227
2011-12-06	27.38	27.65	27.17	27.42	2015125
2011-12-07	27.31	27.71	27.12	27.58	3916818
2011-12-08	27.40	27.45	26.67	26.75	2803212
2011-12-09	26.82	27.17	26.73	27.11	2193749
2011-12-12	26.64	26.66	26.28	26.55	1832777
2011-12-13	26.68	26.88	25.85	26.03	3661731
2011-12-14	25.73	25.87	25.31	25.43	2015726
2011-12-15	25.78	25.84	25.35	25.44	2076661
2011-12-16	25.52	25.80	25.46	25.76	2423339
2011-12-19	25.79	25.85	25.34	25.40	1980880
2011-12-20	25.55	25.83	25.50	25.62	3585550
2011-12-21	25.70	25.92	25.53	25.86	4909751
2011-12-22	25.95	26.29	25.84	26.28	3570899
2011-12-23	26.35	26.49	26.33	26.40	1477563
2011-12-27	26.28	26.46	26.26	26.31	1345687
2011-12-28	26.35	26.45	25.83	25.90	1912768
2011-12-29	25.90	26.24	25.89	26.19	1862694
2011-12-30	26.25	26.62	26.20	26.60	2737505
2012-01-03	27.15	27.43	27.08	27.40	6790352
2012-01-04	27.27	27.42	27.16	27.35	1414084
2012-01-05	27.06	27.29	26.96	27.18	1023919
2012-01-06	27.20	27.20	26.78	26.90	906369
2012-01-09	27.00	27.01	26.75	26.98	1731773
2012-01-10	27.39	27.49	27.33	27.33	973687
2012-01-11	27.35	27.36	27.14	27.20	3173090
2012-01-12	27.31	27.42	27.11	27.34	1020678
2012-01-13	27.07	27.13	26.71	27.13	901146
2012-01-17	27.42	27.49	27.18	27.29	1121404
2012-01-18	27.25	27.67	27.22	27.63	1369134
2012-01-19	27.79	27.97	27.69	27.79	1078018
2012-01-20	27.69	27.78	27.62	27.75	911886
2012-01-23	27.84	28.28	27.84	28.24	2424728
2012-01-24	27.97	28.00	27.78	27.86	4580887
2012-01-25	27.70	28.42	27.59	28.35	2450906
2012-01-26	28.57	28.63	28.11	28.19	1716971
2012-01-27	28.08	28.39	28.08	28.26	2375907
2012-01-30	27.90	28.16	27.79	28.07	3172332
2012-01-31	28.33	28.47	27.89	28.11	4552409
2012-02-01	28.47	28.55	28.33	28.36	4049321
2012-02-02	28.40	28.58	28.30	28.46	1366900
2012-02-03	28.73	28.80	28.55	28.78	3193954
2012-02-06	28.46	28.75	28.46	28.61	1806797
2012-02-07	28.52	28.62	28.22	28.50	4610056
2012-02-08	28.57	28.73	28.30	28.51	1515469
2012-02-09	28.60	28.68	28.36	28.44	2722193
2012-02-10	28.00	28.09	27.88	28.00	1877600
2012-02-13	28.24	28.35	28.06	28.14	1545331
2012-02-14	28.05	28.12	27.82	28.03	1424083
2012-02-15	28.28	28.28	27.98	28.09	1562751
2012-02-16	27.98	28.48	27.92	28.48	1373288
2012-02-17	28.61	28.61	28.28	28.38	914842
2012-02-21	28.58	28.88	28.49	28.75	3162936
2012-02-22	28.65	28.93	28.61	28.87	1641665
2012-02-23	28.93	29.00	28.74	29.00	1397357
2012-02-24	28.97	29.05	28.86	28.90	1203161
2012-02-27	28.72	28.93	28.54	28.85	1544913
2012-02-28	28.95	29.12	28.81	29.10	1437491
2012-02-29	29.26	29.43	28.94	29.02	3692567
2012-03-01	29.23	29.41	29.14	29.32	1799784
2012-03-02	29.18	29.37	28.99	29.05	1008672
2012-03-05	28.92	28.94	28.57	28.63	950188
2012-03-06	28.10	28.14	27.75	27.91	2686371
2012-03-07	27.94	28.09	27.70	27.99	1276834
2012-03-08	28.27	28.61	28.17	28.48	1575447
2012-03-09	28.57	28.76	28.52	28.59	852843
2012-03-12	28.51	28.60	28.27	28.34	1101513
2012-03-13	28.40	28.79	28.38	28.79	1046944
2012-03-14	28.67	28.74	28.21	28.32	1270202
2012-03-15	28.36	28.72	28.26	28.53	1176311
2012-03-16	28.64	28.78	28.62	28.72	1327537
2012-03-19	28.68	28.90	28.65	28.76	916764
2012-03-20	28.45	28.55	28.18	28.53	1227385
2012-03-21	28.51	28.60	28.37	28.55	1145062
2012-03-22	28.15	28.24	28.05	28.11	1515265
2012-03-23	28.19	28.40	28.06	28.37	1272914
2012-03-26	28.68	28.90	28.68	28.87	1238984
2012-03-27	28.90	28.95	28.61	28.63	936362
2012-03-28	28.52	28.61	28.17	28.36	1720985
2012-03-29	28.20	28.30	27.78	28.30	6180987
2012-03-30	28.41	28.48	28.19	28.34	1208681
2012-04-02	28.31	28.87	28.27	28.80	1644274
2012-04-03	28.70	28.79	28.24	28.37	1406761
2012-04-04	28.06	28.13	27.67	27.87	1966917
2012-04-05	27.86	27.94	27.59	27.71	1267303
2012-04-09	27.35	27.61	27.31	27.46	1399547
2012-04-10	27.30	27.45	26.91	27.03	1883410
2012-04-11	27.27	27.40	27.19	27.24	2636357
2012-04-12	27.43	28.04	27.39	27.96	1587139
2012-04-13	27.90	27.91	27.44	27.44	1068364
2012-04-16	27.57	27.65	27.31	27.41	3945452
2012-04-17	27.80	28.16	27.70	27.95	1950255
2012-04-18	27.82	28.07	27.77	27.90	722501
2012-04-19	27.87	28.16	27.73	27.83	3059891
2012-04-20	27.96	28.15	27.88	27.92	525132
2012-04-23	27.56	27.61	27.24	27.57	3316169
2012-04-24	27.60	27.77	27.57	27.64	952615
2012-04-25	27.95	28.10	27.81	28.08	1188124
2012-04-26	28.00	28.12	27.97	28.11	1056681
2012-04-27	28.24	28.49	28.16	28.45	919131
2012-04-30	28.29	28.41	28.06	28.36	1234521
2012-05-01	28.42	28.67	28.31	28.52	1160273
2012-05-02	28.30	28.31	28.04	28.26	942452
2012-05-03	28.25	28.29	27.60	27.68	1276430
2012-05-04	27.47	27.49	27.03	27.11	1132411
2012-05-07	27.00	27.22	26.93	27.20	1622898
2012-05-08	26.84	26.94	26.39	26.66	2638515
2012-05-09	26.18	26.73	26.12	26.51	1959743
2012-05-10	26.79	26.90	26.55	26.61	1384580
2012-05-11	26.47	26.96	26.42	26.59	979829
2012-05-14	26.20	26.29	26.05	26.06	3602982
2012-05-15	26.02	26.12	25.61	25.68	2089866
2012-05-16	25.70	25.98	25.42	25.49	2562836
2012-05-17	25.49	25.63	25.25	25.27	1854882
2012-05-18	25.48	25.60	25.05	25.12	1511381
2012-05-21	25.13	25.68	25.13	25.63	1597228
2012-05-22	25.68	25.84	25.37	25.51	2301382
2012-05-23	25.20	25.75	24.88	25.73	1850796
2012-05-24	25.80	25.85	25.35	25.68	1361424
2012-05-25	25.58	25.70	25.48	25.54	1623352
2012-05-29	25.82	26.05	25.67	25.88	3654077
2012-05-30	25.50	25.52	25.22	25.26	1734769
2012-05-31	25.35	25.53	25.03	25.32	2855656
2012-06-01	25.00	25.08	24.81	24.85	1715920
2012-06-04	24.98	24.98	24.43	24.80	1770519
2012-06-05	24.78	25.21	24.78	25.18	1623153
2012-06-06	25.49	25.84	25.45	25.76	1090037
2012-06-07	26.05	26.16	25.65	25.70	1269682
2012-06-08	25.48	25.60	25.25	25.51	1766740
2012-06-11	25.69	25.79	25.10	25.10	1206757
2012-06-12	25.31	25.52	25.15	25.52	1434239
2012-06-13	25.42	25.78	25.34	25.44	1402022
2012-06-14	25.59	25.65	25.38	25.57	1168660
2012-06-15	25.57	25.77	25.55	25.77	1164210
2012-06-18	25.62	25.93	25.52	25.86	933567
2012-06-19	26.08	26.52	26.04	26.41	990188
2012-06-20	26.42	26.57	26.07	26.34	1050524
2012-06-21	26.05	26.05	25.08	25.12	1850754
2012-06-22	25.23	25.33	25.08	25.30	861822
2012-06-25	24.95	25.03	24.83	24.92	1184126
2012-06-26	24.99	25.14	24.76	25.07	1561704
2012-06-27	25.14	25.29	25.02	25.24	1383543
2012-06-28	25.05	25.14	24.76	25.09	1706944
2012-06-29	25.90	26.00	25.67	25.84	2015101
2012-07-02	25.93	25.97	25.67	25.95	1816270
2012-07-03	26.12	26.66	26.11	26.59	3293670
2012-07-05	26.54	26.66	26.46	26.49	1502473
2012-07-06	26.15	26.21	25.89	25.96	1388869
2012-07-09	25.84	26.01	25.68	25.89	1565574
2012-07-10	26.02	26.11	25.38	25.55	825591
2012-07-11	25.59	25.76	25.52	25.69	1329331
2012-07-12	25.38	25.54	25.16	25.44	1466646
2012-07-13	25.56	25.79	25.56	25.75	1373109
2012-07-16	25.73	25.82	25.57	25.76	885456
2012-07-17	25.86	25.95	25.60	25.92	855737
2012-07-18	25.87	26.11	25.84	26.00	859317
2012-07-19	26.13	26.33	26.12	26.27	2230960
2012-07-20	26.04	26.12	25.97	26.03	885365
2012-07-23	25.60	25.80	25.36	25.75	1560743
2012-07-24	25.81	25.87	25.37	25.48	758998
2012-07-25	25.59	25.73	25.37	25.65	1087555
2012-07-26	26.02	26.19	25.83	26.13	1203457
2012-07-27	26.26	26.67	25.79	26.53	1622033
2012-07-30	26.50	26.70	26.50	26.60	1003261
2012-07-31	26.54	26.69	26.29	26.29	2857198
2012-08-01	26.43	26.48	26.17	26.17	1891159
2012-08-02	26.00	26.23	25.80	25.89	1483529
2012-08-03	26.30	26.53	26.30	26.40	1306527
2012-08-06	26.38	26.65	26.38	26.46	1254543
2012-08-07	26.70	26.99	26.69	26.94	1716542
2012-08-08	26.90	27.10	26.79	26.85	991063
2012-08-09	26.80	27.15	26.80	27.07	1454498
2012-08-10	26.92	27.20	26.87	27.19	1364661
2012-08-13	27.08	27.21	26.89	26.99	1211273
2012-08-14	27.14	27.22	27.06	27.11	747207
2012-08-15	27.15	27.31	27.08	27.26	969330
2012-08-16	27.37	27.68	27.28	27.65	1904563
2012-08-17	27.66	27.76	27.62	27.71	1353256
2012-08-20	27.75	27.81	27.59	27.76	1870688
2012-08-21	27.93	28.13	27.71	27.80	2497716
2012-08-22	27.59	27.75	27.45	27.74	1139115
2012-08-23	27.70	27.74	27.40	27.50	1743865
2012-08-24	27.45	27.74	27.43	27.63	1226997
2012-08-27	27.60	27.70	27.52	27.59	733478
2012-08-28	27.69	27.84	27.56	27.58	1095174
2012-08-29	27.67	27.69	27.45	27.55	1030278
2012-08-30	27.56	27.57	27.17	27.25	1134077
2012-08-31	27.52	27.67	27.27	27.52	1796025
2012-09-04	27.60	27.61	27.39	27.53	2479772
2012-09-05	27.46	27.54	27.39	27.52	1948344
2012-09-06	27.78	28.09	27.76	28.06	1806721
2012-09-07	28.25	28.55	28.25	28.54	1204288
2012-09-10	28.54	28.66	28.41	28.43	1666019
2012-09-11	28.59	28.71	28.49	28.56	1904394
2012-09-12	28.65	28.73	28.48	28.58	3423249
2012-09-13	28.49	29.18	28.43	29.09	2175759
2012-09-14	29.21	29.63	29.21	29.39	2099035
2012-09-17	29.38	29.43	29.09	29.17	1495109
2012-09-18	29.16	29.18	29.00	29.12	2109327
2012-09-19	29.10	29.21	29.02	29.11	1186860
2012-09-20	28.88	28.98	28.72	28.98	1477648
2012-09-21	29.12	29.17	28.88	28.88	1074351
2012-09-24	28.66	28.80	28.58	28.66	1061102
2012-09-25	28.92	28.92	28.41	28.42	2017306
2012-09-26	28.28	28.39	28.16	28.31	1678513
2012-09-27	28.50	28.75	28.36	28.70	1083613
2012-09-28	28.56	28.56	28.32	28.49	2690115
2012-10-01	28.67	28.97	28.64	28.70	1659539
2012-10-02	28.70	28.86	28.62	28.73	2201496
2012-10-03	28.68	28.69	28.45	28.53	2732306
2012-10-04	28.69	28.98	28.69	28.96	2656876
2012-10-05	29.18	29.21	28.81	28.90	2255408
2012-10-08	28.87	28.87	28.68	28.83	903550
2012-10-09	28.85	28.93	28.57	28.63	2097399
2012-10-10	28.60	28.62	28.32	28.37	2032904
2012-10-11	28.61	28.67	28.49	28.52	2023678
2012-10-12	28.44	28.56	28.29	28.36	1480907
2012-10-15	28.32	28.54	28.23	28.44	4343958
2012-10-16	28.48	28.74	28.47	28.70	2874947
2012-10-17	28.78	29.10	28.73	29.06	4589063
2012-10-18	28.99	29.10	28.83	28.92	2237430
2012-10-19	28.74	28.77	28.44	28.57	1089269
2012-10-22	28.42	28.58	28.33	28.56	1206460
2012-10-23	28.32	28.32	27.95	28.13	3324755
2012-10-24	28.24	28.32	28.00	28.02	1120609
2012-10-25	28.29	28.44	28.17	28.30	1262473
2012-10-26	28.25	28.41	28.15	28.19	989080
2012-10-31	28.27	28.55	28.16	28.49	3156016
2012-11-01	28.40	28.74	28.39	28.69	1877944
2012-11-02	28.75	28.77	28.38	28.39	1158168
2012-11-05	28.33	28.50	28.27	28.32	2321869
2012-11-06	28.48	28.54	28.35	28.48	1455795
2012-11-07	28.33	28.41	27.91	28.08	2240352
2012-11-08	28.01	28.14	27.80	27.82	2054246
2012-11-09	27.78	28.03	27.67	27.85	1180464
2012-11-12	27.94	27.99	27.83	27.88	631531
2012-11-13	27.63	27.89	27.59	27.71	1484821
2012-11-14	27.68	27.73	27.10	27.16	3666806
2012-11-15	27.07	27.18	26.80	26.94	2913640
2012-11-16	26.92	27.14	26.75	27.10	1567968
2012-11-19	27.43	27.64	27.43	27.64	2238917
2012-11-20	27.57	27.65	27.43	27.62	909437
2012-11-21	27.67	27.81	27.57	27.78	1396494
2012-11-23	27.93	28.21	27.91	28.18	589914
2012-11-26	28.00	28.10	27.93	28.09	895366
2012-11-27	28.08	28.18	27.85	27.88	1236454
2012-11-28	27.63	28.07	27.59	28.07	2917887
2012-11-29	28.19	28.30	28.13	28.18	1104006
2012-11-30	28.22	28.28	28.10	28.11	3448948
2012-12-03	28.25	28.33	28.00	28.05	7609042
2012-12-04	28.02	28.11	27.95	28.00	1903593
2012-12-05	28.07	28.28	28.00	28.10	1334449
2012-12-06	28.13	28.23	28.04	28.13	2188298
2012-12-07	28.27	28.37	28.10	28.15	802903
2012-12-10	28.26	28.44	28.26	28.41	1266468
2012-12-11	28.43	28.61	28.42	28.54	1250777
2012-12-12	28.63	28.84	28.61	28.76	1061110
2012-12-13	28.76	28.76	28.52	28.62	1115243
2012-12-14	28.56	28.65	28.46	28.50	1579301
2012-12-17	28.57	28.64	28.47	28.62	1029917
2012-12-18	28.30	28.41	28.21	28.40	1570446
2012-12-19	28.28	28.52	28.28	28.43	1272859
2012-12-20	28.37	28.48	28.26	28.48	1233151
2012-12-21	28.05	28.36	28.01	28.32	1466965
2012-12-24	28.29	28.37	28.19	28.26	422527
2012-12-26	28.27	28.35	28.17	28.21	1020192
2012-12-27	28.20	28.26	28.00	28.20	1112815
2012-12-28	28.12	28.17	28.00	28.00	1261553
2012-12-31	27.92	28.48	27.91	28.42	2003688
2013-01-02	28.93	29.07	28.73	28.87	1691984
2013-01-03	28.86	28.89	28.52	28.62	992580
2013-01-04	28.67	28.83	28.63	28.78	988445
2013-01-07	28.76	28.78	28.58	28.72	1012303
2013-01-08	28.66	28.74	28.56	28.70	812054
2013-01-09	28.77	28.82	28.67	28.78	1134933
2013-01-10	28.92	29.11	28.85	29.03	2886132
2013-01-11	29.10	29.12	28.92	29.05	1479148
2013-01-14	29.13	29.14	28.99	29.12	1231643
2013-01-15	29.02	29.20	28.97	29.18	1527923
2013-01-16	29.08	29.08	28.95	29.04	1592234
2013-01-17	29.06	29.24	29.06	29.16	1570482
2013-01-18	28.97	29.20	28.97	29.19	4995635
2013-01-22	29.23	29.40	29.17	29.38	2294021
2013-01-23	29.38	29.38	29.10	29.11	2720790
2013-01-24	29.06	29.18	29.03	29.08	1407312
2013-01-25	29.06	29.09	28.86	28.98	1085296
2013-01-28	29.01	29.08	28.88	29.00	1831453
2013-01-29	29.07	29.19	28.97	29.16	1352465
2013-01-30	29.10	29.23	29.01	29.06	1399264
2013-01-31	28.99	29.02	28.83	28.90	3780040
2013-02-01	29.02	29.10	28.95	29.08	2976738
2013-02-04	28.95	28.98	28.83	28.92	1546891
2013-02-05	29.06	29.12	28.97	29.07	1507766
2013-02-06	28.95	29.16	28.90	29.15	805786
2013-02-07	29.05	29.16	28.93	28.98	2221015
2013-02-08	28.94	29.09	28.92	28.98	967812
2013-02-11	28.88	28.93	28.74	28.88	1242810
2013-02-12	28.89	29.06	28.82	29.01	1259731
2013-02-13	29.03	29.05	28.93	28.97	2166769
2013-02-14	28.93	28.97	28.80	28.90	1535642
2013-02-15	28.64	28.73	28.55	28.63	2212544
2013-02-19	28.57	28.79	28.53	28.74	1693759
2013-02-20	28.67	28.67	28.36	28.40	2147226
2013-02-21	28.38	28.38	28.10	28.22	2321001
2013-02-22	28.10	28.29	28.06	28.29	1649161
2013-02-25	28.35	28.47	27.95	27.96	2242568
2013-02-26	28.01	28.07	27.82	28.05	1953606
2013-02-27	27.98	28.32	27.90	28.30	1346553
2013-02-28	28.21	28.32	28.13	28.22	5103481
2013-03-01	28.25	28.34	28.06	28.30	1417044
2013-03-04	28.21	28.25	28.05	28.19	3791670
2013-03-05	28.29	28.41	28.19	28.22	1905023
2013-03-06	28.30	28.35	28.18	28.29	1291637
2013-03-07	28.37	28.48	28.31	28.37	1059696
2013-03-08	28.45	28.52	28.30	28.38	2463841
2013-03-11	28.35	28.55	28.35	28.52	2208292
2013-03-12	28.50	28.67	28.49	28.57	1303419
2013-03-13	28.56	28.62	28.18	28.22	1386531
2013-03-14	28.20	28.56	28.20	28.53	2704414
2013-03-15	28.52	28.72	28.52	28.67	2027811
2013-03-18	28.54	28.57	28.37	28.41	3144428
2013-03-19	28.36	28.47	28.19	28.27	2121073
2013-03-20	28.37	28.51	28.36	28.45	5995284
2013-03-21	28.48	28.54	28.28	28.30	995944
2013-03-22	28.26	28.51	28.26	28.38	2619740
2013-03-25	28.47	28.51	28.13	28.20	4252690
2013-03-26	28.42	28.44	28.25	28.41	3646736
2013-03-27	28.32	28.42	28.20	28.38	2563035
2013-03-28	28.40	28.58	28.25	28.51	1157492
2013-04-01	28.51	28.58	28.40	28.41	647830
2013-04-02	28.44	28.55	28.43	28.46	1030169
2013-04-03	28.59	28.59	27.80	27.85	1679974
2013-04-04	27.75	27.87	27.65	27.71	1359980
2013-04-05	27.50	27.54	27.19	27.54	2548879
2013-04-08	27.43	27.55	27.34	27.54	1540165
2013-04-09	27.69	27.98	27.61	27.90	4203773
2013-04-10	27.92	28.14	27.92	28.09	2483825
2013-04-11	28.19	28.20	28.01	28.06	1508896
2013-04-12	27.80	27.88	27.54	27.66	1426211
2013-04-15	27.17	27.21	26.53	26.53	5681572
2013-04-16	26.79	27.00	26.72	26.97	5703139
2013-04-17	26.76	26.78	26.33	26.45	1607569
2013-04-18	26.53	26.68	26.37	26.53	3050314
2013-04-19	26.57	26.71	26.52	26.69	1612663
2013-04-22	26.73	26.82	26.54	26.71	2013309
2013-04-23	26.75	26.86	26.61	26.72	1672497
2013-04-24	26.76	27.19	26.76	27.17	2559261
2013-04-25	27.38	27.56	27.27	27.39	1271996
2013-04-26	27.32	27.39	27.15	27.25	2515566
2013-04-29	27.34	27.68	27.29	27.62	2531889
2013-04-30	27.62	28.08	27.49	28.02	2796475
2013-05-01	27.96	27.96	27.64	27.77	5812725
2013-05-02	27.80	27.98	27.67	27.86	3537083
2013-05-03	28.05	28.27	28.01	28.01	1237571
2013-05-06	28.10	28.18	28.05	28.10	1394708
2013-05-07	28.14	28.29	28.09	28.22	1960596
2013-05-08	28.24	28.65	28.24	28.61	3409670
2013-05-09	28.53	28.62	28.27	28.35	2488521
2013-05-10	28.17	28.34	28.10	28.32	1059154
2013-05-13	28.29	28.47	28.14	28.25	2253692
2013-05-14	28.11	28.30	28.11	28.18	1558040
2013-05-15	28.04	28.10	27.85	27.94	1405673
2013-05-16	27.79	28.21	27.79	27.92	1406053
2013-05-17	27.77	28.00	27.60	27.93	3692812
2013-05-20	27.86	28.29	27.86	28.24	1417939
2013-05-21	28.05	28.52	27.99	28.27	2745937
2013-05-22	28.30	28.60	28.01	28.09	2584533
2013-05-23	27.89	28.08	27.78	28.02	2369401
2013-05-24	27.72	28.01	27.72	28.00	1002217
2013-05-28	28.14	28.20	27.98	28.02	3024795
2013-05-29	27.83	28.15	27.83	28.13	1402631
2013-05-30	28.13	28.32	28.07	28.29	1710972
2013-05-31	28.16	28.16	27.73	27.73	1913327
2013-06-03	27.94	28.08	27.85	28.01	2940021
2013-06-04	27.86	27.95	27.70	27.79	1374363
2013-06-05	27.73	27.75	27.38	27.41	2717926
2013-06-06	27.40	27.60	27.32	27.58	3637279
2013-06-07	27.72	27.74	27.51	27.66	3073443
2013-06-10	27.67	27.79	27.54	27.74	1261158
2013-06-11	27.45	27.63	27.34	27.39	1744502
2013-06-12	27.58	27.58	27.06	27.09	3195030
2013-06-13	27.12	27.68	27.05	27.63	1572171
2013-06-14	27.58	27.68	27.35	27.38	1094475
2013-06-17	27.52	27.67	27.52	27.61	2980867
2013-06-18	27.48	27.80	27.48	27.72	1269585
2013-06-19	27.75	27.77	27.26	27.32	3875525
2013-06-20	26.76	26.78	26.36	26.42	4036963
2013-06-21	26.34	26.42	26.10	26.32	3189990
2013-06-24	25.87	26.11	25.61	25.91	2378826
2013-06-25	25.99	26.22	25.87	26.19	1778276
2013-06-26	26.34	26.35	26.21	26.30	2174061
2013-06-27	26.09	26.20	26.01	26.10	1960794
2013-06-28	25.97	26.36	25.94	26.15	2523657
2013-07-01	26.30	26.43	26.18	26.22	5730166
2013-07-02	26.14	26.30	26.07	26.18	2096015
2013-07-03	26.13	26.20	26.07	26.11	1137182
2013-07-05	26.15	26.17	25.85	26.04	899635
2013-07-08	26.17	26.30	26.16	26.26	825142
2013-07-09	26.45	26.58	26.25	26.57	1104505
2013-07-10	26.59	26.73	26.50	26.59	1675859
2013-07-11	27.05	27.38	27.05	27.37	2506021
2013-07-12	27.38	27.45	27.17	27.24	1106772
2013-07-15	27.38	27.46	27.30	27.37	3955328
2013-07-16	27.38	27.47	27.29	27.45	1664659
2013-07-17	27.47	27.61	27.39	27.48	1798292
2013-07-18	27.50	27.82	27.50	27.77	1188372
2013-07-19	27.68	27.92	27.68	27.91	852982
2013-07-22	28.00	28.18	27.96	28.12	919971
2013-07-23	28.20	28.30	28.12	28.18	5864655
2013-07-24	28.25	28.27	27.85	27.94	1400663
2013-07-25	27.94	28.14	27.94	28.11	889634
2013-07-26	27.97	28.10	27.88	28.04	1582559
2013-07-29	27.98	28.20	27.96	28.15	4027839
2013-07-30	28.04	28.07	27.75	27.77	1928713
2013-07-31	27.79	27.92	27.62	27.63	1720270
2013-08-01	27.84	27.87	27.64	27.70	1407593
2013-08-02	27.45	27.77	27.45	27.60	985045
2013-08-05	27.62	27.62	27.46	27.51	3689134
2013-08-06	27.49	27.52	27.20	27.32	1759340
2013-08-07	27.17	27.21	27.05	27.06	1247181
2013-08-08	27.29	27.70	27.01	27.64	1458240
2013-08-09	27.54	27.78	27.52	27.69	1415119
2013-08-12	27.61	27.80	27.61	27.77	1482362
2013-08-13	27.71	27.86	27.68	27.81	1456938
2013-08-14	27.83	27.92	27.77	27.85	1251990
2013-08-15	27.67	28.03	27.59	28.03	1700671
2013-08-16	27.96	28.15	27.89	28.03	1091107
2013-08-19	27.94	28.00	27.66	27.66	1411086
2013-08-20	27.58	27.86	27.51	27.71	1323015
2013-08-21	27.57	27.59	27.26	27.29	1454260
2013-08-22	27.27	27.55	27.27	27.43	1063051
2013-08-23	27.42	27.70	27.42	27.68	655390
2013-08-26	27.69	27.78	27.64	27.67	918073
2013-08-27	27.43	27.60	27.28	27.36	1303825
2013-08-28	27.29	27.52	27.24	27.41	914020
2013-08-29	27.41	27.58	27.31	27.45	1097657
2013-08-30	27.49	27.57	27.39	27.39	783291
2013-09-03	27.73	27.81	27.49	27.58	4069090
2013-09-04	27.50	27.73	27.49	27.72	1225533
2013-09-05	27.78	27.92	27.72	27.91	1096859
2013-09-06	28.21	28.24	28.05	28.09	1851586
2013-09-09	28.13	28.29	28.13	28.25	1349965
2013-09-10	28.32	28.35	28.14	28.26	1159625
2013-09-11	28.19	28.40	28.12	28.40	933105
2013-09-12	28.26	28.26	28.05	28.07	1025553
2013-09-13	28.04	28.18	28.04	28.07	550042
2013-09-16	28.22	28.45	28.22	28.35	1052267
2013-09-17	28.29	28.50	28.29	28.45	584016
2013-09-18	28.34	28.94	28.31	28.86	2182511
2013-09-19	28.97	28.97	28.64	28.70	1607519
2013-09-20	28.63	28.70	28.35	28.39	1181935
2013-09-23	28.28	28.46	28.28	28.38	962915
2013-09-24	28.32	28.49	28.29	28.39	1077894
2013-09-25	28.32	28.59	28.32	28.35	849671
2013-09-26	28.42	28.57	28.32	28.40	2344821
2013-09-27	28.29	28.49	28.29	28.43	1700668
2013-09-30	28.28	28.55	28.19	28.31	2068872
2013-10-01	28.29	28.47	28.22	28.43	953807
2013-10-02	28.34	28.42	28.22	28.38	956982
2013-10-03	28.34	28.42	28.09	28.17	1199407
2013-10-04	28.17	28.36	28.09	28.31	729945
2013-10-07	28.07	28.43	28.03	28.30	685024
2013-10-08	28.29	28.43	27.93	27.96	806679
2013-10-09	27.97	28.07	27.81	27.99	1373535
2013-10-10	28.17	28.48	28.17	28.40	1262976
2013-10-11	28.31	28.53	28.31	28.51	586095
2013-10-14	28.41	28.61	28.37	28.57	762725
2013-10-15	28.51	28.53	28.34	28.49	4120139
2013-10-16	28.57	28.69	28.48	28.67	1087537
2013-10-17	28.71	28.97	28.66	28.94	1172537
2013-10-18	28.99	29.23	28.97	29.18	1696766
2013-10-21	29.25	29.30	29.18	29.24	728582
2013-10-22	29.37	29.57	29.37	29.44	1518945
2013-10-23	29.29	29.34	29.14	29.19	1164401
2013-10-24	29.23	29.26	29.14	29.24	765010
2013-10-25	29.24	29.33	29.15	29.32	780911
2013-10-28	29.28	29.39	29.27	29.32	1038908
2013-10-29	29.44	29.47	29.35	29.38	838997
2013-10-30	29.45	29.53	29.18	29.38	746233
2013-10-31	29.48	29.56	29.33	29.36	1477387
2013-11-01	29.35	29.39	29.26	29.27	1012366
2013-11-04	29.42	29.42	29.26	29.36	1964678
2013-11-05	29.31	29.34	29.14	29.24	668903
2013-11-06	29.45	29.53	29.37	29.44	1450042
2013-11-07	29.53	29.53	29.12	29.14	903011
2013-11-08	29.10	29.34	29.06	29.32	884011
2013-11-11	29.25	29.35	29.20	29.28	1133384
2013-11-12	29.24	29.28	29.13	29.16	1356003
2013-11-13	29.11	29.37	29.00	29.36	915560
2013-11-14	29.25	29.50	29.25	29.48	856834
2013-11-15	29.51	29.63	29.45	29.61	872411
2013-11-18	29.70	29.83	29.56	29.63	878899
2013-11-19	29.60	29.67	29.47	29.47	867533
2013-11-20	29.48	29.61	29.38	29.51	1822406
2013-11-21	29.52	29.52	29.39	29.44	616800
2013-11-22	29.38	29.50	29.38	29.45	999485
2013-11-25	29.36	29.42	29.29	29.35	1515531
2013-11-26	29.42	29.42	29.12	29.13	1051439
2013-11-27	29.00	29.07	28.96	28.98	975688
2013-11-29	28.96	29.28	28.95	29.09	969110
2013-12-02	28.83	29.10	28.83	28.98	1337340
2013-12-03	28.94	28.94	28.61	28.70	1598716
2013-12-04	28.61	28.66	28.39	28.59	875316
2013-12-05	28.53	28.58	28.41	28.48	884936
2013-12-06	28.52	28.72	28.52	28.61	747005
2013-12-09	28.70	28.82	28.61	28.76	522190
2013-12-10	28.78	28.90	28.74	28.85	540600
2013-12-11	28.80	28.86	28.42	28.42	2484470
2013-12-12	28.36	28.37	28.18	28.29	839549
2013-12-13	28.32	28.48	28.26	28.39	654182
2013-12-16	28.55	28.69	28.51	28.60	786435
2013-12-17	28.58	28.63	28.50	28.52	1142877
2013-12-18	28.08	28.49	28.01	28.29	1320722
2013-12-19	28.23	28.49	28.22	28.49	1401574
2013-12-20	28.49	28.71	28.49	28.58	1105871
2013-12-23	28.80	28.84	28.72	28.78	961965
2013-12-24	28.73	28.95	28.73	28.92	711623
2013-12-26	28.91	29.08	28.91	29.07	835291
2013-12-27	28.92	28.97	28.81	28.86	933241
2013-12-30	28.94	29.03	28.85	29.02	1034565
2013-12-31	29.01	29.19	29.01	29.16	445550
2014-01-02	29.12	29.23	28.88	28.96	1159431
2014-01-03	29.00	29.05	28.93	28.94	1576784
2014-01-06	28.47	28.98	28.42	28.75	1367831
2014-01-07	28.73	28.79	28.64	28.64	825041
2014-01-08	28.55	28.67	28.54	28.62	1091101
2014-01-09	28.67	28.69	28.42	28.54	1049277
2014-01-10	28.50	28.71	28.43	28.67	1436367
2014-01-13	28.76	28.77	28.58	28.64	854411
2014-01-14	28.66	28.68	28.43	28.45	2768280
2014-01-15	28.47	28.64	28.45	28.58	901097
2014-01-16	28.54	28.77	28.54	28.74	765570
2014-01-17	28.67	28.85	28.65	28.73	733260
2014-01-21	28.78	29.00	28.78	28.89	1322981
2014-01-22	28.88	28.94	28.65	28.70	992170
2014-01-23	28.61	28.69	28.45	28.60	1034297
2014-01-24	28.44	28.51	28.12	28.15	1583883
2014-01-27	28.14	28.22	27.70	27.74	1588959
2014-01-28	27.83	27.94	27.71	27.90	1239355
2014-01-29	27.85	27.90	27.68	27.74	4252519
2014-01-30	27.80	27.99	27.74	27.95	756779
2014-01-31	27.59	27.98	27.54	27.93	1149005
2014-02-03	28.16	28.17	27.53	27.57	1631627
2014-02-04	27.59	27.71	27.59	27.65	814866
2014-02-05	27.21	27.83	27.21	27.76	1441754
2014-02-06	27.76	28.19	27.74	28.14	1391077
2014-02-07	28.40	28.43	28.22	28.35	849716
2014-02-10	28.23	28.42	28.23	28.35	614266
2014-02-11	28.31	28.74	28.31	28.61	756834
2014-02-12	28.69	28.83	28.69	28.73	2884949
2014-02-13	28.62	29.02	28.57	28.94	1382803
2014-02-14	28.95	29.13	28.94	29.06	1384024
2014-02-18	29.08	29.25	29.08	29.16	527771
2014-02-19	28.97	29.19	28.92	28.94	1270844
2014-02-20	28.89	29.13	28.89	29.06	1494953
2014-02-21	29.07	29.12	28.98	28.99	739675
2014-02-24	29.14	29.33	29.09	29.14	1009920
2014-02-25	29.11	29.21	29.06	29.11	794189
2014-02-26	29.00	29.17	28.94	28.98	753324
2014-02-27	29.03	29.06	28.93	29.04	249067
2014-02-28	29.09	29.36	29.09	29.18	973949
2014-03-03	29.03	29.21	28.98	29.11	1824341
2014-03-04	29.30	29.34	29.18	29.23	793565
2014-03-05	29.36	29.43	29.20	29.39	1395463
2014-03-06	29.57	29.60	29.40	29.49	1468265
2014-03-07	29.42	29.42	29.20	29.28	914266
2014-03-10	29.13	29.32	29.13	29.27	691567
2014-03-11	29.36	29.40	29.15	29.20	800864
2014-03-12	29.09	29.35	28.98	29.34	1035946
2014-03-13	29.44	29.48	29.22	29.28	564000
2014-03-14	29.15	29.30	29.09	29.13	842540
2014-03-17	29.04	29.37	29.04	29.25	1104460
2014-03-18	29.39	29.46	29.27	29.33	765525
2014-03-19	29.27	29.27	28.82	28.98	1166189
2014-03-20	28.93	29.09	28.80	29.03	1749435
2014-03-21	29.25	29.26	29.05	29.09	1645124
2014-03-24	29.08	29.22	28.83	29.03	592060
2014-03-25	29.07	29.19	29.06	29.17	830741
2014-03-26	29.11	29.27	29.04	29.11	1041786
2014-03-27	29.13	29.27	29.06	29.24	705276
2014-03-28	29.29	29.48	29.29	29.36	869759
2014-03-31	29.49	29.61	29.47	29.55	863022
2014-04-01	29.56	29.72	29.53	29.70	583460
2014-04-02	29.75	29.88	29.72	29.84	1060369
2014-04-03	29.93	29.93	29.64	29.68	697078
2014-04-04	29.87	30.02	29.72	29.84	1438304
2014-04-07	29.59	29.82	29.54	29.56	2261140
2014-04-08	29.68	29.96	29.61	29.93	699348
2014-04-09	29.88	30.25	29.88	30.21	1031500
2014-04-10	30.05	30.09	29.67	29.75	785213
2014-04-11	29.62	29.69	29.46	29.50	746698
2014-04-14	29.65	29.77	29.53	29.65	1942656
2014-04-15	29.50	29.69	29.43	29.66	1132943
2014-04-16	29.73	29.84	29.67	29.83	606446
2014-04-17	29.80	29.98	29.80	29.94	389818
2014-04-21	29.87	30.00	29.84	29.93	737923
2014-04-22	29.96	30.05	29.91	30.02	643799
2014-04-23	30.03	30.09	29.97	29.98	729496
2014-04-24	30.00	30.07	29.93	30.00	872933
2014-04-25	30.00	30.00	29.80	29.96	313973
2014-04-28	30.10	30.10	29.83	30.00	500710
2014-04-29	30.08	30.39	30.06	30.38	1050051
2014-04-30	30.31	30.54	30.24	30.54	2021968
2014-05-01	30.47	30.52	30.39	30.49	1255401
2014-05-02	30.41	30.65	30.40	30.63	928062
2014-05-05	30.58	30.58	30.45	30.55	1327637
2014-05-06	30.62	30.65	30.50	30.57	1319882
2014-05-07	30.65	30.65	30.45	30.62	660473
2014-05-08	30.70	30.75	30.51	30.60	1351442
2014-05-09	30.46	30.53	30.29	30.39	917314
2014-05-12	30.53	30.65	30.49	30.64	620798
2014-05-13	30.82	30.82	30.59	30.66	885763
2014-05-14	30.76	30.79	30.66	30.71	512171
2014-05-15	30.73	30.73	30.35	30.55	835987
2014-05-16	30.54	30.54	30.29	30.46	568067
2014-05-19	30.44	30.56	30.40	30.52	527122
2014-05-20	30.38	30.46	30.27	30.34	632605
2014-05-21	30.38	30.60	30.37	30.60	452232
2014-05-22	30.71	30.87	30.63	30.75	818810
2014-05-23	30.83	30.87	30.76	30.86	361015
2014-05-27	30.91	30.96	30.66	30.74	448294
2014-05-28	30.82	30.82	30.53	30.62	495784
2014-05-29	30.69	30.73	30.48	30.65	1079666
2014-05-30	30.57	30.77	30.49	30.70	1805849
2014-06-02	30.78	30.78	30.60	30.67	1413828
2014-06-03	30.60	30.78	30.57	30.75	1572933
2014-06-04	30.72	30.83	30.56	30.77	662342
2014-06-05	30.81	30.88	30.65	30.80	497106
2014-06-06	30.80	30.91	30.77	30.90	1521568
2014-06-09	30.90	31.09	30.90	31.05	640027
2014-06-10	31.05	31.14	31.00	31.11	802873
2014-06-11	31.11	31.23	31.10	31.23	885835
2014-06-12	31.36	31.36	31.19	31.30	965780
2014-06-13	31.38	31.52	31.28	31.52	968396
2014-06-16	31.50	31.68	31.47	31.65	869972
2014-06-17	31.60	31.68	31.49	31.57	484966
2014-06-18	31.57	31.76	31.50	31.72	865095
2014-06-19	31.82	31.87	31.73	31.84	692876
2014-06-20	31.91	32.08	31.90	32.04	721288
2014-06-23	32.11	32.15	32.00	32.12	735870
2014-06-24	32.09	32.17	31.74	31.79	762619
2014-06-25	31.61	31.73	31.54	31.63	520013
2014-06-26	31.66	31.90	31.61	31.86	597950
2014-06-27	31.90	32.12	31.86	32.12	555216
2014-06-30	32.11	32.23	32.00	32.21	1731712
2014-07-01	32.26	32.45	32.24	32.37	2405466
2014-07-02	32.34	32.40	32.25	32.39	1079628
2014-07-03	32.50	32.58	32.35	32.54	895667
2014-07-07	32.48	32.48	32.16	32.28	880863
2014-07-08	32.20	32.28	32.00	32.28	918274
2014-07-09	32.29	32.49	32.21	32.47	732574
2014-07-10	32.30	32.38	32.15	32.29	917530
2014-07-11	32.21	32.21	32.01	32.07	901269
2014-07-14	32.09	32.22	32.08	32.22	477717
2014-07-15	32.11	32.22	31.87	32.00	670806
2014-07-16	32.05	32.34	32.02	32.29	547887
2014-07-17	32.30	32.39	32.18	32.21	412121
2014-07-18	32.23	32.49	32.23	32.45	835988
2014-07-21	32.40	32.45	32.28	32.42	373687
2014-07-22	32.52	32.63	32.46	32.58	769928
2014-07-23	32.68	32.75	32.58	32.74	545673
2014-07-24	32.81	32.82	32.67	32.72	496092
2014-07-25	32.72	32.76	32.62	32.65	975364
2014-07-28	32.64	32.72	32.56	32.68	916402
2014-07-29	32.73	32.74	32.51	32.51	2753668
2014-07-30	32.61	32.63	32.45	32.61	1703007
2014-07-31	32.46	32.51	32.09	32.16	1679716
2014-08-01	32.02	32.26	31.70	31.85	1891922
2014-08-04	31.92	32.10	31.81	32.04	1477717
2014-08-05	31.93	31.93	31.52	31.65	1399485
2014-08-06	31.60	31.85	31.55	31.82	1146333
2014-08-07	31.84	31.89	31.46	31.60	1431109
2014-08-08	31.50	31.64	31.41	31.61	635590
2014-08-11	31.79	31.95	31.70	31.91	376294
2014-08-12	31.91	31.99	31.79	31.92	1150815
2014-08-13	32.00	32.06	31.84	31.92	671881
2014-08-14	31.86	32.06	31.86	32.03	585924
2014-08-15	32.03	32.17	31.78	32.12	651937
2014-08-18	32.16	32.26	32.14	32.20	582767
2014-08-19	32.19	32.37	32.19	32.34	736848
2014-08-20	32.32	32.45	32.23	32.42	605850
2014-08-21	32.42	32.51	32.42	32.50	532290
2014-08-22	32.49	32.52	32.31	32.44	513941
2014-08-25	32.41	32.56	32.40	32.47	1331679
2014-08-26	32.59	32.66	32.56	32.61	396294
2014-08-27	32.76	32.87	32.67	32.85	727960
2014-08-28	32.86	32.86	32.72	32.83	741623
2014-08-29	32.83	32.89	32.72	32.86	1103902
2014-09-02	32.85	32.85	32.64	32.73	3783679
2014-09-03	32.50	33.00	32.47	32.95	2179391
2014-09-04	32.97	33.11	32.74	32.80	1092896
2014-09-05	32.85	32.85	32.67	32.84	764322
2014-09-08	32.69	32.79	32.34	32.42	975499
2014-09-09	32.35	32.50	32.24	32.49	583064
2014-09-10	32.46	32.46	32.31	32.44	1341826
2014-09-11	32.23	32.38	32.20	32.30	1403497
2014-09-12	32.18	32.35	32.13	32.18	1034567
2014-09-15	32.22	32.26	32.04	32.21	1851101
2014-09-16	32.22	32.62	32.22	32.52	888491
2014-09-17	32.59	32.61	32.26	32.32	9255080
2014-09-18	32.45	32.52	32.38	32.47	456075
2014-09-19	32.51	32.52	31.96	32.08	1142011
2014-09-22	31.87	31.92	31.59	31.61	1899445
2014-09-23	31.53	31.68	31.43	31.46	889687
2014-09-24	31.40	31.51	31.13	31.43	787926
2014-09-25	31.32	31.32	30.79	30.79	1564903
2014-09-26	30.70	31.06	30.66	30.99	1022262
2014-09-29	30.87	30.96	30.60	30.86	2463076
2014-09-30	30.71	30.96	30.57	30.69	1271151
2014-10-01	30.68	30.73	30.36	30.45	3338753
2014-10-02	30.44	30.49	29.91	30.38	1592126
2014-10-03	30.33	30.46	30.23	30.27	1028649
2014-10-06	30.42	30.62	30.31	30.47	6738800
2014-10-07	30.36	30.40	29.97	29.99	3123940
2014-10-08	29.96	30.38	29.66	30.35	2050295
2014-10-09	30.32	30.34	29.62	29.72	1620173
2014-10-10	29.64	29.66	29.08	29.16	4743781
2014-10-13	29.14	29.41	28.82	28.84	3232925
2014-10-14	28.85	29.00	28.47	28.55	2876862
2014-10-15	28.24	28.37	27.75	28.30	3157570
2014-10-16	27.72	29.02	27.68	28.73	3690060
2014-10-17	29.10	29.26	28.93	29.03	2203066
2014-10-20	29.00	29.24	28.92	29.19	2191990
2014-10-21	29.39	29.84	29.39	29.80	795298
2014-10-22	29.76	29.76	29.22	29.23	1395435
2014-10-23	29.48	29.76	29.41	29.64	992341
2014-10-24	29.76	29.90	29.64	29.82	585394
2014-10-27	29.53	29.71	29.44	29.63	2952510
2014-10-28	29.77	30.16	29.74	30.12	1278171
2014-10-29	30.30	30.36	29.73	29.88	1213517
2014-10-30	29.89	29.98	29.66	29.76	828939
2014-10-31	29.78	29.93	29.69	29.92	8738420
2014-11-03	29.95	29.95	29.42	29.46	6768312
2014-11-04	29.24	29.32	28.91	29.04	2269209
2014-11-05	29.13	29.54	29.09	29.43	2297466
2014-11-06	29.42	29.58	29.21	29.34	1107028
2014-11-07	29.57	29.86	29.56	29.85	1555438
2014-11-10	29.99	30.08	29.75	29.80	1309568
2014-11-11	29.80	30.07	29.79	30.01	938267
2014-11-12	30.00	30.27	29.96	30.25	694450
2014-11-13	30.25	30.33	30.13	30.17	143345
2014-11-14	30.00	30.33	29.97	30.32	661975
2014-11-17	30.06	30.46	30.06	30.33	1018908
2014-11-18	30.34	30.56	30.34	30.52	565553
2014-11-19	30.39	30.56	30.28	30.44	747716
2014-11-20	30.41	30.75	30.35	30.73	1069098
2014-11-21	31.12	31.17	30.94	31.03	1105286
2014-11-24	31.01	31.01	30.58	30.70	623229
2014-11-25	30.79	31.03	30.78	30.91	984512
2014-11-26	30.99	30.99	30.79	30.94	649598
2014-11-28	30.25	30.25	29.88	29.94	1310435
2014-12-01	29.89	30.03	29.60	29.85	3137192
2014-12-02	29.69	29.90	29.52	29.71	1313462
2014-12-03	29.75	30.10	29.70	30.03	1068962
2014-12-04	30.02	30.02	29.34	29.46	1572827
2014-12-05	29.37	29.46	29.19	29.28	1687122
2014-12-08	29.07	29.11	28.19	28.50	1436258
2014-12-09	28.30	28.70	28.27	28.66	1319690
2014-12-10	28.53	28.53	27.71	27.90	2587196
2014-12-11	27.75	28.25	27.71	27.86	2764538
2014-12-12	27.61	27.78	27.38	27.40	1753642
2014-12-15	27.42	27.61	27.05	27.16	2474802
2014-12-16	27.18	27.99	27.11	27.55	3543371
2014-12-17	26.69	28.03	26.69	27.86	2173091
2014-12-18	28.30	28.39	27.89	28.24	1870440
2014-12-19	28.24	28.62	28.18	28.56	3044683
2014-12-22	28.59	28.61	28.27	28.35	1687515
2014-12-23	28.44	28.78	28.36	28.71	1848406
2014-12-24	28.77	28.83	28.57	28.76	637001
2014-12-26	28.85	29.00	28.70	28.88	459889
2014-12-29	28.82	29.02	28.78	28.86	752583
2014-12-30	28.88	28.96	28.78	28.86	1321612
2014-12-31	28.83	28.91	28.71	28.86	2154695
2015-01-02	28.62	28.82	28.53	28.69	2421612
2015-01-05	28.42	28.54	27.77	27.92	3434438
2015-01-06	27.91	27.91	27.35	27.51	1992749
2015-01-07	27.62	27.85	27.46	27.54	2172155
2015-01-08	27.73	28.02	27.73	27.88	1524771
2015-01-09	27.87	27.91	27.56	27.64	2828946
2015-01-12	27.42	27.46	27.04	27.20	2488722
2015-01-13	27.30	27.48	26.80	27.08	1601173
2015-01-14	26.82	26.92	26.41	26.91	3654860
2015-01-15	27.19	27.19	26.75	26.76	2980261
2015-01-16	26.61	27.29	26.61	27.26	2104974
2015-01-20	27.25	27.27	26.92	26.94	1626189
2015-01-21	27.02	27.19	26.84	27.02	2590670
2015-01-22	27.02	27.40	27.02	27.25	1732099
2015-01-23	27.24	27.44	27.21	27.26	1835695
2015-01-26	27.20	27.29	27.07	27.19	1180945
2015-01-27	27.04	27.44	27.04	27.39	2233285
2015-01-28	27.40	27.41	26.68	26.70	1797500
2015-01-29	26.70	26.79	26.19	26.58	2561787
2015-01-30	26.18	26.77	26.05	26.44	3414339
2015-02-02	26.65	27.20	26.65	27.14	1980340
2015-02-03	27.44	28.06	27.38	27.87	4997977
2015-02-04	27.57	27.67	27.23	27.35	2442376
2015-02-05	27.53	27.96	27.52	27.89	2715427
2015-02-06	27.78	27.99	27.50	27.61	1532179
2015-02-09	27.69	28.01	27.69	27.80	1471942
2015-02-10	27.79	27.79	27.42	27.60	1989520
2015-02-11	27.40	27.60	27.35	27.52	2144762
2015-02-12	27.85	28.01	27.76	27.98	1593891
2015-02-13	28.17	28.28	28.03	28.08	2050549
2015-02-17	28.21	28.46	28.06	28.37	963317
2015-02-18	28.11	28.18	27.94	28.06	1445600
2015-02-19	27.72	27.91	27.62	27.83	1191182
2015-02-20	27.86	27.90	27.67	27.71	1174741
2015-02-23	27.66	27.81	27.55	27.71	2517207
2015-02-24	27.69	27.91	27.59	27.87	2584923
2015-02-25	28.06	28.19	27.96	28.15	945046
2015-02-26	28.07	28.22	27.95	27.96	987492
2015-02-27	27.99	28.25	27.99	28.02	1369720
2015-03-02	27.97	28.05	27.87	28.03	1098938
2015-03-03	28.12	28.13	27.84	27.87	808445
2015-03-04	27.72	27.94	27.59	27.89	1076233
2015-03-05	27.87	28.00	27.75	27.75	1043729
2015-03-06	27.53	27.67	27.20	27.27	1441560
2015-03-09	27.33	27.39	27.16	27.16	1154233
2015-03-10	26.97	27.00	26.58	26.59	1543707
2015-03-11	26.60	26.73	26.49	26.60	1487667
2015-03-12	26.90	26.95	26.77	26.79	2049761
2015-03-13	26.69	26.69	26.28	26.56	3360328
2015-03-16	26.64	26.98	26.58	26.90	2505338
2015-03-17	26.77	26.99	26.62	26.93	1801274
2015-03-18	26.82	27.62	26.73	27.51	3493762
2015-03-19	27.12	27.18	26.83	26.85	1505348
2015-03-20	27.27	27.57	27.19	27.45	2300492
2015-03-23	27.61	27.69	27.46	27.59	941156
2015-03-24	27.68	27.89	27.52	27.81	1235898
2015-03-25	27.97	28.00	27.50	27.53	1031035
2015-03-26	27.64	27.78	27.39	27.47	1240837
2015-03-27	27.44	27.50	27.06	27.07	1537112
2015-03-30	27.09	27.25	27.06	27.09	944805
2015-03-31	26.90	27.27	26.80	27.18	1862422
2015-04-01	27.28	27.36	27.09	27.30	1535277
2015-04-02	27.29	27.66	27.26	27.63	1580601
2015-04-06	27.65	28.09	27.65	27.90	1343311
2015-04-07	27.85	28.23	27.85	28.00	1366934
2015-04-08	28.22	28.33	27.91	28.00	1266950
2015-04-09	28.02	28.25	28.02	28.12	1933546
2015-04-10	28.20	28.30	28.18	28.25	1028465
2015-04-13	28.25	28.38	28.16	28.21	516951
2015-04-14	28.39	28.50	28.38	28.47	891011
2015-04-15	28.44	29.16	28.44	29.03	2376952
2015-04-16	29.07	29.28	28.89	29.16	2043920
2015-04-17	29.12	29.14	28.87	29.01	954970
2015-04-20	29.02	29.27	29.02	29.12	1589645
2015-04-21	29.07	29.11	28.74	28.88	947074
2015-04-22	28.95	28.98	28.67	28.94	572309
2015-04-23	28.88	29.41	28.84	29.32	720130
2015-04-24	29.33	29.40	29.18	29.28	1986513
2015-04-27	29.40	29.50	29.25	29.29	1070177
2015-04-28	29.34	29.50	29.29	29.50	868877
2015-04-29	29.43	29.58	29.38	29.54	1970232
2015-04-30	29.29	29.32	29.00	29.12	2126456
2015-05-01	29.07	29.19	28.99	29.14	1539787
2015-05-04	29.27	29.39	29.25	29.33	935595
2015-05-05	29.46	29.51	28.92	29.00	939782
2015-05-06	29.09	29.11	28.61	28.78	1170171
2015-05-07	28.65	28.68	28.36	28.67	1511022
2015-05-08	28.91	29.02	28.78	28.93	1330646
2015-05-11	28.89	29.10	28.78	28.86	588900
2015-05-12	28.87	29.02	28.80	28.84	923793
2015-05-13	28.96	29.03	28.71	28.81	1099284
2015-05-14	28.98	28.99	28.78	28.85	1466628
2015-05-15	28.69	28.94	28.60	28.93	1535314
2015-05-18	28.68	28.82	28.66	28.71	2260235
2015-05-19	28.50	28.56	28.34	28.48	1698643
2015-05-20	28.44	28.62	28.43	28.46	1544220
2015-05-21	28.41	28.77	28.41	28.69	1007987
2015-05-22	28.51	28.54	28.40	28.48	2071940
2015-05-26	28.17	28.22	27.76	27.90	1277710
2015-05-27	27.85	28.01	27.78	27.94	1581812
2015-05-28	27.87	28.00	27.64	27.99	1229521
2015-05-29	27.77	27.85	27.54	27.78	1647184
2015-06-01	27.76	27.79	27.45	27.69	2694392
2015-06-02	27.82	28.13	27.78	27.98	1295048
2015-06-03	27.89	28.13	27.87	28.01	945983
2015-06-04	27.86	27.90	27.53	27.65	1156730
2015-06-05	27.46	27.84	27.41	27.70	1483252
2015-06-08	27.69	27.70	27.23	27.35	1778196
2015-06-09	27.37	27.71	27.36	27.62	2745601
2015-06-10	28.02	28.09	27.93	27.93	958246
2015-06-11	27.89	27.97	27.73	27.87	1238373
2015-06-12	27.57	27.66	27.51	27.56	1762304
2015-06-15	27.38	27.63	27.31	27.59	1738998
2015-06-16	27.58	27.62	27.45	27.62	1088166
2015-06-17	27.61	27.79	27.46	27.73	2221370
2015-06-18	27.87	27.92	27.76	27.81	1958589
2015-06-19	27.69	27.73	27.37	27.47	2491693
2015-06-22	27.55	27.74	27.52	27.67	1245793
2015-06-23	27.60	27.88	27.59	27.85	1311271
2015-06-24	27.76	27.93	27.71	27.78	1589133
2015-06-25	27.68	27.74	27.56	27.60	2496403
2015-06-26	27.50	27.56	27.42	27.53	1033981
2015-06-29	27.09	27.16	26.72	26.75	2364226
2015-06-30	26.81	26.86	26.60	26.67	1522224
2015-07-01	26.69	26.81	26.48	26.56	3287303
2015-07-02	26.60	26.72	26.45	26.70	1377156
2015-07-06	26.44	26.64	26.05	26.41	1829890
2015-07-07	26.16	26.41	25.80	26.35	3476688
2015-07-08	26.14	26.24	25.85	25.90	4011575
2015-07-09	26.25	26.30	25.73	25.77	1260194
2015-07-10	25.90	26.06	25.81	26.04	1516000
2015-07-13	26.04	26.21	25.95	26.16	3920331
2015-07-14	26.08	26.28	25.97	26.26	1522685
2015-07-15	26.15	26.20	25.92	26.04	2326518
2015-07-16	26.13	26.18	26.05	26.07	1637598
2015-07-17	26.06	26.08	25.78	25.90	3500600
2015-07-20	25.89	25.91	25.48	25.54	2589844
2015-07-21	25.54	25.75	25.40	25.50	2913980
2015-07-22	25.26	25.34	25.10	25.26	3545673
2015-07-23	25.31	25.36	25.05	25.13	1971325
2015-07-24	25.05	25.16	24.93	25.03	2052593
2015-07-27	24.97	24.99	24.69	24.75	1428722
2015-07-28	24.90	25.20	24.72	25.13	1663546
2015-07-29	25.14	25.56	25.07	25.50	2704659
2015-07-30	25.46	25.55	25.24	25.53	1507583
2015-07-31	25.65	25.75	25.49	25.55	1619174
2015-08-03	25.35	25.42	25.17	25.24	1396802
2015-08-04	25.36	25.55	25.33	25.40	1318449
2015-08-05	25.56	25.72	25.40	25.41	1347295
2015-08-06	25.47	25.47	25.25	25.39	2416336
2015-08-07	25.25	25.41	25.07	25.16	1193232
2015-08-10	25.22	25.70	25.21	25.68	1364837
2015-08-11	25.34	25.38	25.03	25.36	1397723
2015-08-12	25.31	25.51	25.18	25.47	1840251
2015-08-13	25.30	25.34	25.09	25.15	993176
2015-08-14	25.12	25.32	25.12	25.16	1317373
2015-08-17	25.05	25.12	24.92	25.12	1050319
2015-08-18	25.00	25.10	24.88	25.04	1080910
2015-08-19	24.89	24.92	24.52	24.66	2984959
2015-08-20	24.54	24.54	24.15	24.15	2785962
2015-08-21	23.89	24.08	23.51	23.51	3106610
2015-08-24	22.42	23.40	21.90	22.65	5855177
2015-08-25	23.48	23.48	22.68	22.72	3739352
2015-08-26	23.25	23.26	22.63	23.20	4562732
2015-08-27	23.47	24.25	23.47	24.04	4143227
2015-08-28	23.85	24.21	23.80	24.20	2411892
2015-08-31	24.02	24.35	23.62	24.27	4110245
2015-09-01	23.75	23.92	23.34	23.50	2554985
2015-09-02	23.71	23.71	23.23	23.55	3331605
2015-09-03	23.65	24.03	23.55	23.74	2748088
2015-09-04	23.42	23.52	23.28	23.37	1829980
2015-09-08	23.86	23.87	23.67	23.77	2758122
2015-09-09	24.02	24.07	23.53	23.56	2577366
2015-09-10	23.52	23.83	23.50	23.67	2887060
2015-09-11	23.53	23.55	23.25	23.44	1633842
2015-09-14	23.39	23.45	23.24	23.25	1496164
2015-09-15	23.24	23.48	23.24	23.44	1947928
2015-09-16	23.60	24.16	23.56	24.16	2361820
2015-09-17	24.12	24.50	24.01	24.15	2691720
2015-09-18	23.88	24.11	23.79	23.84	2197950
2015-09-21	23.91	24.11	23.82	23.96	1949430
2015-09-22	23.65	23.65	23.26	23.37	2079536
2015-09-23	23.39	23.49	23.03	23.05	1963601
2015-09-24	22.82	23.12	22.74	23.04	1535081
2015-09-25	23.27	23.28	23.01	23.08	1651546
2015-09-28	22.94	22.94	22.32	22.32	1992845
2015-09-29	22.25	22.50	22.19	22.33	2237152
2015-09-30	22.62	23.00	22.57	23.00	2236701
2015-10-01	23.22	23.30	22.84	23.00	2154498
2015-10-02	22.82	23.35	22.77	23.35	2342205
2015-10-05	23.57	23.90	23.57	23.84	1589649
2015-10-06	23.91	24.16	23.83	24.12	2939432
2015-10-07	24.37	24.61	24.27	24.49	3219992
2015-10-08	24.49	24.81	24.44	24.78	1455528
2015-10-09	24.88	25.05	24.79	24.92	5409848
2015-10-12	24.91	24.91	24.67	24.70	1519694
2015-10-13	24.46	24.80	24.41	24.49	1273858
2015-10-14	24.56	24.82	24.56	24.78	1503006
2015-10-15	24.68	24.86	24.56	24.83	4564826
2015-10-16	24.83	24.92	24.71	24.75	1480298
2015-10-19	24.55	24.64	24.31	24.37	1767924
2015-10-20	24.47	24.80	24.42	24.60	876809
2015-10-21	24.58	24.60	23.86	24.03	1997753
2015-10-22	24.09	24.44	24.09	24.43	1814120
2015-10-23	24.48	24.59	24.35	24.43	1703884
2015-10-26	24.46	24.48	24.15	24.16	1114266
2015-10-27	23.97	24.05	23.78	23.87	1817050
2015-10-28	23.98	24.45	23.97	24.29	1745727
2015-10-29	24.20	24.40	24.15	24.21	1035426
2015-10-30	24.13	24.18	23.80	23.80	3149805
2015-11-02	23.75	24.01	23.75	23.97	904845
2015-11-03	23.92	24.31	23.87	24.28	3155966
2015-11-04	24.23	24.30	23.90	23.98	1457201
2015-11-05	23.90	23.98	23.68	23.75	1690494
2015-11-06	23.61	23.67	23.36	23.52	1801846
2015-11-09	23.56	23.57	23.24	23.41	1724164
2015-11-10	23.29	23.36	23.16	23.32	1294785
2015-11-11	23.38	23.43	23.14	23.21	1230140
2015-11-12	22.93	23.00	22.76	22.78	1817215
2015-11-13	22.66	22.73	22.50	22.58	6048161
2015-11-16	22.53	23.03	22.53	23.03	2318455
2015-11-17	23.05	23.20	22.93	23.01	2527098
2015-11-18	23.06	23.25	23.03	23.23	2108261
2015-11-19	23.31	23.42	23.27	23.41	971461
2015-11-20	23.47	23.50	23.21	23.24	1719604
2015-11-23	23.16	23.38	23.06	23.07	1806338
2015-11-24	23.10	23.39	23.08	23.27	1953625
2015-11-25	23.22	23.38	23.14	23.24	1233818
2015-11-27	23.10	23.20	23.05	23.11	889158
2015-11-30	23.08	23.35	23.08	23.27	1439830
2015-12-01	23.32	23.62	23.31	23.60	1647689
2015-12-02	23.50	23.66	23.24	23.28	1534837
2015-12-03	23.45	23.45	22.99	23.06	2208607
2015-12-04	23.01	23.11	22.90	23.10	1999017
2015-12-07	22.78	22.80	22.24	22.31	1553392
2015-12-08	21.97	22.18	21.85	21.97	2726224
2015-12-09	21.98	22.49	21.88	22.08	4387504
2015-12-10	21.98	22.32	21.97	22.08	2654804
2015-12-11	21.84	21.87	21.52	21.57	4139774
2015-12-14	21.53	21.65	21.25	21.43	4650220
2015-12-15	21.65	21.92	21.63	21.83	2309621
2015-12-16	21.88	22.18	21.80	22.13	2796793
2015-12-17	21.99	22.05	21.55	21.63	2437774
2015-12-18	21.50	21.76	21.50	21.63	3695621
2015-12-21	21.53	21.58	21.23	21.33	2767680
2015-12-22	21.35	21.50	21.21	21.45	2121421
2015-12-23	21.71	21.96	21.66	21.92	2137057
2015-12-24	21.98	22.06	21.95	21.98	1000623
2015-12-28	21.79	21.79	21.60	21.65	1843063
2015-12-29	21.87	21.97	21.79	21.90	2197421
2015-12-30	21.86	21.87	21.59	21.66	1791725
2015-12-31	21.52	21.60	21.42	21.50	2122163
2016-01-04	21.16	21.24	20.86	21.19	1942345
2016-01-05	21.19	21.24	20.91	21.09	2852386
2016-01-06	20.69	20.85	20.56	20.63	1403568
2016-01-07	20.24	20.43	20.13	20.14	1983415
2016-01-08	20.27	20.30	20.02	20.05	1790358
2016-01-11	20.18	20.22	19.58	19.78	2917461
2016-01-12	19.91	20.04	19.49	19.82	3142975
2016-01-13	19.99	20.11	19.27	19.38	3448790
2016-01-14	19.34	19.73	19.16	19.63	3559401
2016-01-15	19.02	19.21	18.79	18.97	2587070
2016-01-19	19.11	19.11	18.68	18.89	3869285
2016-01-20	18.50	18.84	18.07	18.65	5412920
2016-01-21	18.75	19.35	18.66	19.25	5820682
2016-01-22	19.80	20.06	19.79	20.01	3776247
2016-01-25	19.83	19.91	19.44	19.48	3105484
2016-01-26	19.72	20.15	19.67	20.03	4163646
2016-01-27	19.98	20.43	19.83	20.06	3959496
2016-01-28	20.45	20.59	20.20	20.54	3010443
2016-01-29	20.74	20.91	20.51	20.91	3694069
2016-02-01	20.80	20.89	20.49	20.81	3683806
2016-02-02	20.36	20.39	20.17	20.30	1977058
2016-02-03	20.69	20.94	20.21	20.90	3138903
2016-02-04	21.00	21.46	21.00	21.26	4499739
2016-02-05	21.14	21.19	20.91	20.98	6392154
2016-02-08	20.78	20.78	20.45	20.58	2386569
2016-02-09	20.40	20.58	20.02	20.20	3259733
2016-02-10	20.24	20.48	19.96	19.99	3642187
2016-02-11	19.65	19.83	19.48	19.80	3533204
2016-02-12	19.99	20.43	19.96	20.41	2126381
2016-02-16	20.67	20.74	20.33	20.72	4853683
2016-02-17	21.00	21.55	20.97	21.55	5485244
2016-02-18	21.67	21.67	21.38	21.54	1960199
2016-02-19	21.20	21.32	21.04	21.30	1609045
2016-02-22	21.63	21.75	21.43	21.45	4572443
2016-02-23	21.35	21.55	21.12	21.18	2198570
2016-02-24	20.89	21.28	20.59	21.23	2010530
2016-02-25	21.32	21.53	21.20	21.49	1540974
2016-02-26	21.70	21.83	21.58	21.63	2672620
2016-02-29	21.69	21.83	21.58	21.63	2672293
2016-03-01	21.89	22.15	21.83	22.11	2570797
2016-03-02	22.02	22.15	21.77	22.15	3290691
2016-03-03	22.15	22.15	22.15	22.39	3450197
2016-03-04	22.39	22.39	22.39	22.62	2072458
2016-03-07	22.54	23.14	22.54	23.04	3732229
2016-03-08	23.04	23.04	23.00	22.68	8121442
2016-03-09	22.80	23.21	22.80	23.10	4000535
2016-03-10	23.12	23.25	22.70	22.92	6626919
2016-03-11	22.92	22.92	22.92	23.39	2543880
2016-03-14	23.30	23.36	23.11	23.27	2826500
2016-03-15	23.27	23.27	23.27	22.99	2628948
2016-03-16	22.99	23.55	22.98	23.49	2148158
2016-03-17	23.78	24.08	23.65	23.95	3266381
2016-03-18	24.03	24.05	23.66	23.71	4818695
2016-03-21	23.63	23.77	23.55	23.71	2349360
2016-03-22	23.58	23.78	23.57	23.70	1245156
2016-03-23	23.53	23.54	23.14	23.20	3000365
2016-03-24	22.91	23.09	22.79	23.09	1137038
2016-03-28	23.13	23.26	22.98	23.23	1860184
2016-03-29	23.10	23.54	22.99	23.47	1573333
2016-03-30	23.73	24.00	23.71	23.80	1548437
2016-03-31	23.87	24.04	23.71	23.71	1627831
2016-04-01	23.37	23.61	23.21	23.61	2949608
2016-04-04	23.57	23.62	23.25	23.32	1617888
2016-04-05	23.32	23.32	23.32	23.08	830972
2016-04-06	23.08	23.29	22.93	23.28	4200220
2016-04-07	23.11	23.16	22.89	23.02	2297349
2016-04-08	23.41	23.62	23.17	23.50	2828736
2016-04-11	23.68	23.90	23.68	23.72	1031518
2016-04-12	23.82	24.38	23.78	24.28	2755247
2016-04-13	24.34	24.48	24.24	24.38	2358783
2016-04-14	24.44	24.44	24.23	24.32	1961507
2016-04-15	24.23	24.30	24.10	24.24	1363357
2016-04-18	24.00	24.48	23.93	24.45	2762375
2016-04-19	24.75	25.01	24.70	24.98	2243597
2016-04-20	24.93	25.30	24.91	25.12	2095587
2016-04-21	25.14	25.17	24.84	24.93	2105250
2016-04-22	25.01	25.24	24.94	25.06	1845848
2016-04-25	25.02	25.02	24.82	24.89	4581674
2016-04-26	24.99	25.13	24.93	25.06	2326563
2016-04-27	25.12	25.25	24.92	25.18	1894538
2016-04-28	25.17	25.51	25.01	25.26	2721051
2016-04-29	25.33	25.52	25.26	25.40	2890435
2016-05-02	25.52	25.52	25.15	25.25	2721197
2016-05-03	24.87	24.93	24.50	24.63	3949994
2016-05-04	24.37	24.46	24.02	24.16	2801686
2016-05-05	24.42	24.46	24.04	24.15	3311698
2016-05-06	23.99	24.29	23.95	24.18	3159513
2016-05-09	23.95	23.98	23.69	23.80	2541121
2016-05-10	23.88	24.29	23.88	24.24	4661431
2016-05-11	24.34	24.48	24.18	24.34	2790405
2016-05-12	24.59	24.68	24.17	24.41	3200474
2016-05-13	24.23	24.37	24.10	24.14	2933428
2016-05-16	24.35	24.57	24.34	24.50	2122624
2016-05-17	24.41	24.70	24.36	24.55	4720513
2016-05-18	24.33	24.58	24.11	24.20	6984914
2016-05-19	23.87	24.02	23.69	24.02	3979797
2016-05-20	24.11	24.25	24.05	24.16	3126699
2016-05-23	24.11	24.25	23.95	24.12	1590373
2016-05-24	24.13	24.42	24.12	24.16	2592707
2016-05-25	24.30	24.67	24.29	24.61	2775563
2016-05-26	24.93	24.97	24.66	24.73	2514542
2016-05-27	24.62	24.79	24.57	24.73	2065678
2016-05-31	24.67	24.82	24.44	24.48	8511298
2016-06-01	24.38	24.58	24.27	24.54	2820292
2016-06-02	24.38	24.66	24.36	24.61	1122890
2016-06-03	24.90	25.12	24.85	25.05	2879187
2016-06-06	25.15	25.44	25.15	25.39	1859862
2016-06-07	25.48	25.69	25.43	25.65	2947154
2016-06-08	25.95	26.01	25.62	25.67	1606283
2016-06-09	25.45	25.54	25.36	25.48	2159607
2016-06-10	25.34	25.40	24.96	25.05	1783304
2016-06-13	24.85	25.10	24.85	24.90	2107636
2016-06-14	24.77	24.89	24.52	24.58	2463604
2016-06-15	24.50	24.70	24.46	24.50	2819078
2016-06-16	24.25	24.42	23.98	24.38	2110706
2016-06-17	24.58	24.74	24.52	24.58	1784670
2016-06-20	24.99	25.06	24.87	24.92	3099587
2016-06-21	24.92	25.02	24.77	24.74	1315560
2016-06-22	24.81	24.87	24.63	24.65	2488042
2016-06-23	24.99	25.13	24.95	25.05	2659826
2016-06-24	24.01	24.48	23.84	24.14	3755938
2016-06-27	23.91	23.93	23.44	23.62	2408098
2016-06-28	23.92	24.00	23.78	23.98	2101980
2016-06-29	24.19	24.42	24.16	24.37	3076831
2016-06-30	24.49	24.56	24.25	24.51	6703375
2016-07-01	24.63	24.84	24.58	24.83	2061205
2016-07-05	24.77	24.83	24.57	24.58	3189317
2016-07-06	24.54	24.74	24.31	24.73	2658628
2016-07-07	24.86	24.95	24.39	24.49	2889724
2016-07-08	24.58	24.76	24.58	24.64	1303367
2016-07-11	24.63	24.79	24.63	24.66	1666437
2016-07-12	24.95	25.14	24.94	25.07	2533569
2016-07-13	25.11	25.28	25.01	25.15	1532941
2016-07-14	25.40	25.50	25.28	25.41	853064
2016-07-15	25.43	25.44	25.22	25.28	2080891
2016-07-18	25.23	25.39	25.14	25.38	920732
2016-07-19	25.20	25.23	25.12	25.20	709206
2016-07-20	25.06	25.28	25.03	25.20	780238
2016-07-21	25.20	25.33	25.13	25.14	1180757
2016-07-22	25.20	25.20	24.98	25.11	1574012
2016-07-25	24.92	24.97	24.75	24.79	864377
2016-07-26	24.81	24.97	24.81	24.96	1256117
2016-07-27	25.00	25.11	24.71	24.95	1193545
2016-07-28	24.97	25.06	24.87	24.98	1055695
2016-07-29	25.04	25.31	24.98	25.24	809445
2016-08-01	25.12	25.16	24.90	24.93	1565258
2016-08-02	25.10	25.17	24.79	24.90	1849388
2016-08-03	24.86	25.10	24.83	25.10	1360714
2016-08-04	25.03	25.19	24.99	25.13	1795776
2016-08-05	24.97	25.11	24.94	25.11	1118782
2016-08-08	25.19	25.39	25.15	25.33	5489843
2016-08-09	25.38	25.57	25.38	25.48	6738409
2016-08-10	25.69	25.73	25.51	25.53	1150648
2016-08-11	25.69	25.87	25.65	25.82	3666850
2016-08-12	25.88	25.88	25.66	25.73	1516193
2016-08-15	25.85	25.93	25.82	25.86	1265792
2016-08-16	25.95	25.96	25.79	25.89	1210614
2016-08-17	25.81	25.93	25.68	25.86	1750645
2016-08-18	25.95	26.07	25.94	26.04	977875
2016-08-19	25.84	25.89	25.71	25.87	967840
2016-08-22	25.71	25.82	25.60	25.79	932723
2016-08-23	25.91	26.07	25.91	25.94	897872
2016-08-24	25.86	25.95	25.68	25.73	1066218
2016-08-25	25.70	25.76	25.62	25.69	823874
2016-08-26	25.85	26.08	25.53	25.60	2275485
2016-08-29	25.53	25.72	25.49	25.65	958926
2016-08-30	25.61	25.77	25.50	25.53	2038710
2016-08-31	25.41	25.46	25.20	25.31	2319499
2016-09-01	25.25	25.53	25.25	25.49	2793351
2016-09-02	25.74	25.95	25.74	25.86	1874610
2016-09-06	26.08	26.20	25.98	26.17	2864880
2016-09-07	26.20	26.21	25.95	26.07	1897519
2016-09-08	26.00	26.14	25.89	26.02	1850024
2016-09-09	25.67	25.72	25.27	25.35	1966676
2016-09-12	25.09	25.50	25.05	25.44	4025624
2016-09-13	25.09	25.11	24.70	24.77	2877722
2016-09-14	24.72	25.02	24.71	24.75	2814922
2016-09-15	24.77	25.20	24.77	25.09	2330832
2016-09-16	24.91	24.97	24.80	24.91	1161636
2016-09-19	25.16	25.20	24.97	25.00	1329872
2016-09-20	25.03	25.13	24.99	25.02	1243167
2016-09-21	25.18	25.56	25.18	25.54	2256157
2016-09-22	25.89	25.98	25.75	25.77	1485826
2016-09-23	25.58	25.64	25.37	25.43	1044089
2016-09-26	25.38	25.40	25.16	25.20	1172958
2016-09-27	25.04	25.21	24.94	25.18	902126
2016-09-28	25.20	25.70	25.10	25.68	1954427
2016-09-29	25.75	25.86	25.49	25.61	1957534
2016-09-30	25.83	25.86	25.64	25.69	1578868
2016-10-03	25.68	25.69	25.48	25.64	3227900
2016-10-04	25.48	25.56	25.10	25.23	2768715
2016-10-05	25.36	25.52	25.33	25.45	1900505
2016-10-06	25.37	25.45	25.26	25.35	1144496
2016-10-07	25.41	25.42	24.99	25.14	1295879
2016-10-10	25.36	25.58	25.30	25.41	1825711
2016-10-11	25.36	25.36	25.15	25.22	2380056
2016-10-12	25.21	25.37	25.11	25.27	1369855
2016-10-13	25.18	25.49	25.01	25.38	2770572
2016-10-14	25.56	25.69	25.41	25.42	1473234
2016-10-17	25.42	25.53	25.40	25.49	1712239
2016-10-18	25.76	25.81	25.61	25.74	1318470
2016-10-19	25.90	26.10	25.80	25.92	2956328
2016-10-20	25.77	25.84	25.65	25.74	1640076
2016-10-21	25.53	25.71	25.44	25.70	1132170
2016-10-24	25.67	25.72	25.49	25.58	1152854
2016-10-25	25.64	25.70	25.53	25.56	1681476
2016-10-26	25.41	25.59	25.39	25.47	1902928
2016-10-27	25.64	25.64	25.45	25.51	1163737
2016-10-28	25.49	25.63	25.37	25.45	1955672
2016-10-31	25.36	25.49	25.32	25.35	1478745
2016-11-01	25.50	25.56	25.24	25.38	2249538
2016-11-02	25.33	25.36	25.07	25.10	3600846
2016-11-03	25.15	25.22	25.02	25.07	1846572
2016-11-04	24.94	25.03	24.81	24.93	1326577
2016-11-07	25.15	25.28	25.12	25.25	1287591
2016-11-08	25.19	25.46	25.17	25.41	1408530
2016-11-09	25.08	25.49	25.06	25.45	9952978
2016-11-10	25.32	25.49	25.21	25.30	3434359
2016-11-11	25.20	25.21	24.74	24.85	2745203
2016-11-14	24.90	24.92	24.75	24.89	3406700
2016-11-15	25.04	25.37	24.99	25.37	1683672
2016-11-16	25.28	25.38	25.20	25.32	2007585
2016-11-17	25.43	25.58	25.39	25.42	1965436
2016-11-18	25.43	25.49	25.34	25.46	2663774
2016-11-21	25.74	25.99	25.74	25.98	1660462
2016-11-22	26.10	26.11	25.88	25.98	1884096
2016-11-23	25.77	26.01	25.77	25.93	1507222
2016-11-25	25.85	25.94	25.85	25.88	1018904
2016-11-28	26.06	26.07	25.88	25.90	1796322
2016-11-29	25.78	25.93	25.71	25.85	2133613
2016-11-30	26.05	26.21	25.98	26.01	12249285
2016-12-01	26.26	26.33	26.09	26.11	3818631
2016-12-02	26.23	26.31	26.13	26.23	2553590
2016-12-05	26.37	26.45	26.29	26.32	1305367
2016-12-06	26.30	26.38	26.25	26.36	7082332
2016-12-07	26.42	26.69	26.37	26.65	1752247
2016-12-08	26.70	26.88	26.68	26.86	1263373
2016-12-09	26.94	27.00	26.91	26.94	2266632
2016-12-12	27.06	27.14	26.97	27.00	2067690
2016-12-13	27.05	27.27	27.05	27.17	3101231
2016-12-14	27.14	27.17	26.54	26.58	3497191
2016-12-15	26.33	26.58	26.28	26.53	4020853
2016-12-16	26.53	26.65	26.52	26.59	2466223
2016-12-19	26.55	26.57	26.44	26.44	1262955
2016-12-20	26.51	26.65	26.51	26.31	2458581
2016-12-21	26.39	26.39	26.24	26.30	2061865
2016-12-22	26.16	26.23	26.10	26.21	1241338
2016-12-23	26.05	26.16	26.05	26.07	1083528
2016-12-27	26.15	26.17	26.03	26.07	3307220
2016-12-28	26.09	26.15	25.98	26.02	4060927
2016-12-29	25.95	26.27	25.95	26.17	4239813
2016-12-30	26.28	26.40	26.08	26.15	5172428
2017-01-03	26.18	26.43	26.18	26.30	3723412
2017-01-04	26.56	26.79	26.53	26.74	1763192
2017-01-05	26.84	27.09	26.79	26.94	3203301
2017-01-06	27.00	27.01	26.81	26.89	868756
2017-01-09	26.82	26.82	26.61	26.70	911727
2017-01-10	26.72	26.87	26.72	26.74	1137573
2017-01-11	26.68	27.02	26.67	26.99	3590459
2017-01-12	27.11	27.22	26.85	27.00	2303353
2017-01-13	26.96	27.17	26.93	27.13	1242195
2017-01-17	27.29	27.32	27.14	27.16	1571367
2017-01-18	27.13	27.13	26.64	26.71	1951870
2017-01-19	26.73	26.73	26.53	26.62	3273404
2017-01-20	26.62	26.87	26.62	26.83	1966076
2017-01-23	26.82	26.88	26.63	26.82	7393536
2017-01-24	26.89	27.35	26.89	27.30	2296565
2017-01-25	27.40	27.59	27.40	27.54	1459999
2017-01-26	27.52	27.52	27.36	27.47	2085332
2017-01-27	27.46	27.49	27.22	27.26	1292669
2017-01-30	27.23	27.23	26.94	27.01	1617665
2017-01-31	27.16	27.27	27.00	27.18	1562987
2017-02-01	27.09	27.18	26.91	27.10	1992213
2017-02-02	27.18	27.27	27.10	27.17	1630324
2017-02-03	27.25	27.40	27.15	27.27	9923505
2017-02-06	27.15	27.19	26.99	27.08	1364670
2017-02-07	26.95	27.05	26.92	27.00	2189605
2017-02-08	26.98	27.12	26.84	27.10	1173871
2017-02-09	27.29	27.35	27.23	27.29	1436028
2017-02-10	27.44	27.64	27.42	27.59	3185998
2017-02-13	27.64	27.72	27.59	27.68	1072940
2017-02-14	27.75	27.81	27.56	27.77	1507165
2017-02-15	27.69	27.84	27.67	27.83	1190439
2017-02-16	27.90	27.92	27.83	27.84	1731259
2017-02-17	27.76	27.80	27.70	27.78	965910
2017-02-21	27.78	27.87	27.73	27.83	1136268
2017-02-22	27.71	27.74	27.59	27.68	1288073
2017-02-23	27.87	27.90	27.59	27.60	5880380
2017-02-24	27.53	27.54	27.19	27.22	3111473
2017-02-27	27.21	27.26	27.06	27.17	3543554
2017-02-28	26.95	27.07	26.67	26.69	6027164
2017-03-01	26.80	26.93	26.70	26.88	12775859
2017-03-02	26.81	26.86	26.68	26.68	2317333
2017-03-03	26.66	26.88	26.64	26.84	1515413
2017-03-06	26.77	26.89	26.65	26.88	2001493
2017-03-07	26.88	26.90	26.77	26.83	2748675
2017-03-08	26.83	26.87	26.50	26.50	3486606
2017-03-09	26.51	26.66	26.37	26.50	2351440
2017-03-10	26.65	26.73	26.39	26.53	2187681
2017-03-13	26.52	26.69	26.51	26.66	1786290
2017-03-14	26.44	26.49	26.28	26.32	2484816
2017-03-15	26.42	26.85	26.39	26.85	3751589
2017-03-16	26.90	27.05	26.85	26.87	2043381
2017-03-17	26.97	27.03	26.71	26.71	2568746
2017-03-20	26.70	26.74	26.51	26.60	1620586
2017-03-21	26.76	26.90	26.31	26.31	8127691
2017-03-22	26.22	26.49	26.13	26.47	2632585
2017-03-23	26.43	26.71	26.42	26.57	6234107
2017-03-24	26.56	26.66	26.49	26.53	3050956
2017-03-27	26.48	26.67	26.32	26.62	1880948
2017-03-28	26.63	26.91	26.63	26.83	1840228
2017-03-29	26.80	27.04	26.74	27.04	1678651
2017-03-30	27.08	27.13	26.87	26.88	3393206
2017-03-31	26.94	27.01	26.85	26.88	1948403
2017-04-03	26.84	26.91	26.50	26.78	3569407
2017-04-04	26.63	26.90	26.61	26.88	2688069
2017-04-05	26.96	27.09	26.76	26.77	2665830
2017-04-06	26.87	26.99	26.81	26.91	1699685
2017-04-07	27.00	27.03	26.84	26.87	1729731
2017-04-10	26.86	27.17	26.86	27.10	1386783
2017-04-11	27.12	27.13	26.83	27.07	2543444
2017-04-12	27.06	27.17	26.96	27.05	2565767
2017-04-13	27.08	27.09	26.69	26.69	3368968
2017-04-17	26.82	27.12	26.82	27.03	2183869
2017-04-18	26.87	26.92	26.64	26.80	2780158
2017-04-19	26.74	26.82	26.44	26.49	1760925
2017-04-20	26.46	26.72	26.46	26.65	2545564
2017-04-21	26.53	26.63	26.49	26.57	1269815
2017-04-24	26.99	26.99	26.79	26.81	1664588
2017-04-25	26.71	26.81	26.66	26.78	1825524
2017-04-26	26.72	26.84	26.48	26.49	3431125
2017-04-27	26.49	26.54	25.98	26.21	4273416
2017-04-28	26.18	26.34	26.11	26.26	1927417
2017-05-01	26.28	26.39	26.22	26.22	1441672
2017-05-02	26.20	26.29	26.13	26.22	2276184
2017-05-03	26.14	26.27	26.08	26.13	4991442
2017-05-04	26.01	26.10	25.76	25.81	8855763
2017-05-05	25.85	26.32	25.84	26.29	3069930
2017-05-08	26.33	26.36	26.20	26.32	2825808
2017-05-09	26.27	26.34	26.02	26.13	3351125
2017-05-10	26.20	26.39	26.15	26.37	1849964
2017-05-11	26.20	26.25	26.08	26.15	2533382
2017-05-12	26.14	26.22	26.00	26.11	2348789
2017-05-15	26.35	26.48	26.34	26.37	1585511
2017-05-16	26.51	26.60	26.33	26.34	1938855
2017-05-17	26.13	26.23	25.76	25.80	5423286
2017-05-18	25.75	25.97	25.58	25.81	3900374
2017-05-19	26.00	26.33	25.96	26.28	2896213
2017-05-22	26.28	26.55	26.28	26.43	2211123
2017-05-23	26.45	26.56	26.36	26.39	2684731
2017-05-24	26.38	26.44	26.22	26.41	1442135
2017-05-25	26.55	26.63	26.21	26.31	2140243
2017-05-26	26.38	26.41	26.27	26.38	1472500
2017-05-30	26.28	26.38	26.27	26.29	2733810
2017-05-31	26.24	26.31	26.02	26.16	3896278
2017-06-01	26.14	26.45	26.14	26.35	2163439
2017-06-02	26.35	26.41	26.25	26.34	1938437
2017-06-05	26.35	26.39	26.16	26.35	1806147
2017-06-06	26.39	26.49	26.25	26.49	1717057
2017-06-07	26.43	26.56	26.14	26.18	3433200
2017-06-08	26.19	26.31	26.17	26.30	2749996
2017-06-09	26.35	26.61	26.33	26.51	2708441
2017-06-12	26.53	26.75	26.31	26.58	4025342
2017-06-13	26.78	26.79	26.62	26.75	2838531
2017-06-14	26.93	26.93	26.38	26.42	2256823
2017-06-15	26.17	26.37	26.11	26.32	2766322
2017-06-16	26.44	26.56	26.25	26.55	2389301
2017-06-19	26.66	26.76	26.54	26.41	2116289
2017-06-20	26.35	26.35	26.08	26.10	3325729
2017-06-21	26.07	26.23	25.92	25.98	2070654
2017-06-22	26.14	26.40	26.11	26.26	3840571
2017-06-23	26.17	26.45	26.12	26.36	1422426
2017-06-26	26.44	26.60	26.33	26.43	1699343
2017-06-27	26.56	26.63	26.43	26.54	1935030
2017-06-28	26.65	27.00	26.65	26.97	2403002
2017-06-29	26.99	26.99	26.63	26.79	4298351
2017-06-30	26.95	26.95	26.62	26.76	2408414
2017-07-03	27.00	27.06	26.85	26.94	3206304
2017-07-05	26.75	26.93	26.48	26.76	5581541
2017-07-06	26.69	26.85	26.62	26.65	2804664
2017-07-07	26.72	26.77	26.50	26.76	2140841
2017-07-10	26.70	26.99	26.65	26.90	2315180
2017-07-11	26.82	26.90	26.69	26.88	1727894
2017-07-12	27.00	27.45	26.99	27.29	4101225
2017-07-13	27.28	27.36	27.21	27.33	2076569
2017-07-14	27.37	27.61	27.36	27.55	1251794
2017-07-17	27.56	27.64	27.41	27.43	1523794
2017-07-18	27.56	27.65	27.37	27.54	1607462
2017-07-19	27.66	27.84	27.65	27.79	1422487
2017-07-20	27.84	27.96	27.79	27.86	1523080
2017-07-21	27.89	27.90	27.64	27.80	1256112
2017-07-24	27.85	27.85	27.68	27.82	1069306
2017-07-25	27.90	28.12	27.87	27.94	1133447
2017-07-26	28.01	28.15	27.82	27.98	3559181
2017-07-27	27.98	28.02	27.58	27.77	2317605
2017-07-28	27.84	27.94	27.80	27.90	2701882
2017-07-31	27.86	28.02	27.77	27.90	2722658
2017-08-01	27.95	28.00	27.57	27.83	3350532
2017-08-02	27.75	27.96	27.74	27.90	1680787
2017-08-03	27.84	27.98	27.72	27.77	1745756
2017-08-04	27.78	27.85	27.62	27.77	1345227
2017-08-07	27.66	27.75	27.58	27.74	943574
2017-08-08	27.66	27.78	27.61	27.70	1710778
2017-08-09	27.55	27.64	27.45	27.55	1603307
2017-08-10	27.54	27.57	27.14	27.17	3018192
2017-08-11	27.24	27.29	27.12	27.21	3819572
2017-08-14	27.25	27.50	27.21	27.30	2861452
2017-08-15	27.26	27.28	27.16	27.21	1753324
2017-08-16	27.29	27.47	27.29	27.41	2439373
2017-08-17	27.36	27.44	27.21	27.22	2115788
2017-08-18	27.35	27.37	27.18	27.27	1637889
2017-08-21	27.30	27.33	27.20	27.31	1144772
2017-08-22	27.44	27.45	27.37	27.40	1217212
2017-08-23	27.21	27.63	27.20	27.58	2088728
2017-08-24	27.65	27.73	27.56	27.64	1343864
2017-08-25	27.74	27.79	27.66	27.72	955106
2017-08-28	27.80	27.80	27.56	27.62	1026742
2017-08-29	27.54	27.65	27.37	27.65	1988482
2017-08-30	27.61	27.61	27.45	27.53	1856423
2017-08-31	27.72	27.95	27.66	27.87	2962588
2017-09-01	28.02	28.17	27.98	28.11	3436298
2017-09-05	28.08	28.13	27.77	27.89	1943966
2017-09-06	27.90	28.41	27.89	28.21	8831598
2017-09-07	28.41	28.43	28.28	28.38	1406268
2017-09-08	28.42	28.42	28.24	28.28	2354118
2017-09-11	28.38	28.49	28.33	28.48	1404280
2017-09-12	28.46	28.56	28.37	28.50	1949634
2017-09-13	28.56	28.57	28.42	28.49	1595288
2017-09-14	28.38	28.61	28.38	28.60	4542743
2017-09-15	28.65	28.67	28.51	28.59	2112961
2017-09-18	28.63	28.68	28.37	28.49	2644115
2017-09-19	28.58	28.70	28.51	28.64	1544988
2017-09-20	28.76	28.95	28.51	28.69	2484336
2017-09-21	28.65	28.88	28.63	28.83	3529100
2017-09-22	28.88	28.95	28.73	28.81	1242307
2017-09-25	28.81	28.90	28.75	28.84	1503650
2017-09-26	28.87	28.88	28.69	28.81	1570625
2017-09-27	28.81	28.98	28.80	28.83	5054349
2017-09-28	28.82	29.01	28.82	28.94	1658196
2017-09-29	28.85	29.04	28.85	28.94	4560398
2017-10-02	28.91	29.04	28.84	28.96	2376418
2017-10-03	28.96	29.10	28.96	29.08	1548564
2017-10-04	29.11	29.16	29.04	29.11	2856986
2017-10-05	28.98	29.10	28.96	28.99	2151547
2017-10-06	28.97	28.97	28.85	28.95	1213200
2017-10-09	29.00	29.05	28.93	28.96	11612303
2017-10-10	29.15	29.19	29.09	29.11	1520284
2017-10-11	29.16	29.29	29.14	29.28	1606700
2017-10-12	29.22	29.25	29.14	29.18	2244593
2017-10-13	29.24	29.30	29.20	29.26	1472836
2017-10-16	29.21	29.26	29.14	29.17	2572372
2017-10-17	29.13	29.20	29.04	29.16	1856688
2017-10-18	29.30	29.34	29.23	29.28	1276748
2017-10-19	29.18	29.38	29.17	29.33	1035766
2017-10-20	29.23	29.23	29.07	29.10	1624368
2017-10-23	29.08	29.13	29.01	29.03	2262821
2017-10-24	29.10	29.16	29.01	29.04	1337918
2017-10-25	29.04	29.06	28.60	28.72	2943310
2017-10-26	28.72	28.77	28.64	28.65	1904450
2017-10-27	28.55	28.83	28.50	28.83	1677926
2017-10-30	28.75	28.93	28.75	28.92	1636321
2017-10-31	28.82	28.91	28.76	28.79	1934949
2017-11-01	28.91	28.98	28.83	28.89	2038877
2017-11-02	28.89	29.00	28.87	28.97	1567693
2017-11-03	29.07	29.14	28.99	29.11	2124906
2017-11-06	29.12	29.35	29.08	29.33	1554507
2017-11-07	29.26	29.29	29.14	29.27	1840585
2017-11-08	29.32	29.39	29.25	29.35	1696786
2017-11-09	29.28	29.45	29.22	29.41	2263205
2017-11-10	29.39	29.44	29.25	29.32	4320816
2017-11-13	29.19	29.33	29.17	29.20	1236559
2017-11-14	29.07	29.16	28.96	29.01	1773222
2017-11-15	28.78	28.95	28.75	28.90	1869270
2017-11-16	28.89	29.07	28.85	29.02	1728839
2017-11-17	28.96	29.10	28.90	29.05	1667403
2017-11-20	29.04	29.09	28.97	29.04	2322362
2017-11-21	29.10	29.31	29.10	29.18	1674584
2017-11-22	29.31	29.41	29.27	29.39	1794560
2017-11-24	29.35	29.45	29.35	29.41	727316
2017-11-27	29.44	29.45	29.15	29.16	1502867
2017-11-28	29.16	29.17	29.02	29.07	2051561
2017-11-29	29.03	29.03	28.77	28.86	1816236
2017-11-30	28.95	29.05	28.92	28.94	4466788
2017-12-01	29.25	29.42	29.19	29.37	3490471
2017-12-04	29.47	29.52	29.20	29.21	1790426
2017-12-05	29.28	29.34	29.13	29.13	2230244
2017-12-06	29.15	29.22	28.91	28.91	2925615
2017-12-07	28.85	29.09	28.76	29.04	1100329
2017-12-08	29.15	29.17	29.06	29.14	1086689
2017-12-11	29.06	29.23	29.06	29.16	1788426
2017-12-12	29.22	29.23	29.12	29.20	1395409
2017-12-13	29.28	29.37	29.22	29.28	2406591
2017-12-14	29.25	29.36	29.16	29.19	1385739
2017-12-15	29.31	29.31	28.99	29.00	1583917
2017-12-18	29.17	29.35	29.13	28.82	1806008
2017-12-19	28.79	28.89	28.77	28.79	2424972
2017-12-20	28.88	28.94	28.77	28.91	2106079
2017-12-21	29.08	29.24	29.00	29.15	1979096
2017-12-22	29.08	29.18	29.02	29.17	1407840
2017-12-26	29.20	29.31	29.19	29.26	872119
2017-12-27	29.41	29.44	29.32	29.38	2107221
2017-12-28	29.50	29.63	29.41	29.62	1822007
2017-12-29	29.78	29.82	29.56	29.64	3204955
2018-01-02	29.85	29.95	29.64	29.91	2506216
2018-01-03	29.95	30.07	29.90	30.02	2781480
2018-01-04	30.15	30.28	30.05	30.23	1542823
2018-01-05	30.43	30.60	30.33	30.34	1546926
2018-01-08	30.32	30.38	30.23	30.24	2498434
2018-01-09	30.30	30.30	30.15	30.16	2465101
2018-01-10	30.09	30.19	29.78	29.86	4996857
2018-01-11	29.87	30.02	29.85	30.01	1654404
2018-01-12	30.11	30.16	29.97	30.11	1762773
2018-01-16	30.40	30.42	30.14	30.23	6620571
2018-01-17	30.28	30.42	30.03	30.30	5869239
2018-01-18	30.21	30.31	30.13	30.23	4103228
2018-01-19	30.25	30.29	30.13	30.14	1572619
2018-01-22	30.19	30.28	30.14	30.26	1801847
2018-01-23	30.15	30.35	30.01	30.33	2904528
2018-01-24	30.55	30.56	30.26	30.42	1890667
2018-01-25	30.52	30.55	30.10	30.20	3777546
2018-01-26	30.28	30.39	30.16	30.32	2698095
2018-01-29	30.20	30.22	30.04	30.04	1936749
2018-01-30	29.94	30.04	29.81	29.85	2811304
2018-01-31	29.98	30.00	29.81	29.88	2979995
2018-02-01	29.82	29.87	29.64	29.78	2884489
2018-02-02	29.46	29.48	28.95	28.96	8993691
2018-02-05	28.76	28.81	28.13	28.15	7210545
2018-02-06	27.67	28.34	27.37	28.27	10299561
2018-02-07	28.13	28.32	28.05	28.06	3778813
2018-02-08	28.12	28.12	27.42	27.42	5596837
2018-02-09	27.57	27.58	26.92	27.47	10877393
2018-02-12	27.77	27.91	27.54	27.81	9810375
2018-02-13	27.70	27.84	27.63	27.83	5994558
2018-02-14	27.58	28.31	27.52	28.22	2780184
2018-02-15	28.37	28.40	28.04	28.40	2313162
2018-02-16	28.35	28.46	28.21	28.27	4849429
2018-02-20	28.09	28.28	28.06	28.12	5163080
2018-02-21	28.11	28.48	28.05	28.16	4276601
2018-02-22	28.23	28.40	28.08	28.10	4802147
2018-02-23	28.27	28.49	28.20	28.46	4535262
2018-02-26	28.53	28.61	28.41	28.60	2685443
2018-02-27	28.46	28.62	28.30	28.33	4312140
2018-02-28	28.60	28.60	27.75	27.79	4597375
2018-03-01	27.75	27.82	27.37	27.61	5383919
2018-03-02	27.35	27.49	27.26	27.48	2848447
2018-03-05	27.17	27.58	27.15	27.56	3271089
2018-03-06	27.82	27.86	27.62	27.74	17124164
2018-03-07	27.50	27.75	27.40	27.63	3598040
2018-03-08	27.70	27.78	27.56	27.74	6043637
2018-03-09	27.99	28.03	27.76	28.02	3319319
2018-03-12	27.97	28.12	27.91	28.00	3189907
2018-03-13	28.03	28.15	27.75	27.77	4934035
2018-03-14	27.99	28.03	27.77	27.86	3564630
2018-03-15	27.90	27.99	27.62	27.71	3095372
2018-03-16	27.72	27.89	27.61	27.67	2379156
2018-03-19	27.66	27.76	27.39	27.50	3464485
2018-03-20	27.55	27.74	27.46	27.60	5868335
2018-03-21	27.73	28.16	27.68	28.02	3167498
2018-03-22	27.80	27.84	27.42	27.46	3503684
2018-03-23	27.70	27.78	27.18	27.19	4612207
2018-03-26	27.36	27.43	27.14	27.38	2819233
2018-03-27	27.45	27.55	27.10	27.18	3176084
2018-03-28	27.16	27.27	27.05	27.08	2593061
2018-03-29	27.15	27.59	27.13	27.56	4286674
2018-04-02	27.45	27.56	27.01	27.17	3360766
2018-04-03	27.33	27.42	27.19	27.34	3611139
2018-04-04	26.99	27.46	26.91	27.43	5117196
2018-04-05	27.45	27.85	27.40	27.80	1766968
2018-04-06	27.77	27.86	27.36	27.50	2515134
2018-04-09	27.77	27.88	27.49	27.69	1783130
2018-04-10	28.05	28.11	27.96	27.97	2861456
2018-04-11	27.86	28.12	27.81	28.01	1721789
2018-04-12	27.98	28.12	27.92	28.01	1808955
2018-04-13	28.09	28.16	27.89	27.95	1523702
2018-04-16	28.04	28.12	27.97	28.07	1298493
2018-04-17	28.13	28.31	28.12	28.24	1351274
2018-04-18	28.24	28.48	28.22	28.38	3529625
2018-04-19	28.45	28.48	28.10	28.16	2270564
2018-04-20	28.06	28.11	27.98	28.04	1265325
2018-04-23	27.94	28.04	27.84	27.94	1277536
2018-04-24	28.03	28.08	27.78	27.88	1678111
2018-04-25	27.80	27.97	27.69	27.90	1602138
2018-04-26	28.03	28.14	27.96	28.09	1586727
2018-04-27	28.09	28.24	28.08	28.21	1815519
2018-04-30	28.19	28.34	28.13	28.13	2151072
2018-05-01	28.11	28.28	27.90	28.13	2898219
2018-05-02	28.18	28.32	28.05	28.09	3095599
2018-05-03	28.10	28.18	27.87	28.11	5532974
2018-05-04	27.97	28.39	27.85	28.31	3362796
2018-05-07	28.51	28.54	28.33	28.39	3645218
2018-05-08	28.30	28.36	28.16	28.36	3076875
2018-05-09	28.56	28.73	28.51	28.66	3904134
2018-05-10	28.91	29.06	28.82	29.04	4097650
2018-05-11	29.02	29.09	28.98	29.02	2620886
2018-05-14	29.09	29.30	29.09	29.18	3394609
2018-05-15	29.00	29.13	28.89	29.08	2475851
2018-05-16	29.21	29.30	29.14	29.23	2505433
2018-05-17	29.26	29.41	29.26	29.32	2998281
2018-05-18	29.09	29.17	29.02	29.14	2012943
2018-05-21	29.34	29.45	29.30	29.41	1643507
2018-05-22	29.43	29.61	29.23	29.26	3938593
2018-05-23	28.95	29.20	28.95	29.17	2046171
2018-05-24	29.04	29.11	28.90	28.97	1880953
2018-05-25	28.76	28.86	28.65	28.76	1164123
2018-05-29	28.53	28.53	28.24	28.33	3924918
2018-05-30	28.41	28.90	28.41	28.87	5476775
2018-05-31	28.71	28.78	28.55	28.74	4275524
2018-06-01	28.86	28.86	28.67	28.70	2511337
2018-06-04	28.82	28.98	28.18	28.18	3257168
2018-06-05	28.68	28.81	28.63	28.80	2930818
2018-06-06	29.08	29.30	28.85	28.94	4162806
2018-06-07	29.01	29.09	28.80	28.92	2015272
2018-06-08	28.88	29.05	28.83	29.05	1794003
2018-06-11	28.97	29.11	28.94	29.04	1838113
2018-06-12	29.02	29.06	28.91	29.01	1948787
2018-06-13	29.10	29.18	28.93	29.05	1271225
2018-06-14	29.13	29.24	28.90	28.97	1540243
2018-06-15	28.76	28.87	28.64	28.70	1617422
2018-06-18	28.60	28.82	28.57	28.60	1827983
2018-06-19	28.26	28.33	28.18	28.26	2188260
2018-06-20	28.33	28.46	28.32	28.42	2041101
2018-06-21	28.38	28.38	28.20	28.24	2134141
2018-06-22	28.38	28.55	28.37	28.51	1745131
2018-06-25	28.35	28.37	27.94	27.98	2125427
2018-06-26	28.15	28.30	28.02	28.19	2407532
2018-06-27	28.28	28.34	27.94	27.96	5578654
2018-06-28	28.04	28.18	27.93	28.12	1746145
2018-06-29	28.37	28.61	28.33	28.51	2690271
2018-07-02	28.12	28.50	28.12	28.36	3244128
2018-07-03	28.58	28.70	28.41	28.44	1417758
2018-07-05	28.63	28.64	28.44	28.51	2415246
2018-07-06	28.50	28.80	28.47	28.78	1637423
2018-07-09	28.97	28.98	28.87	28.93	1321437
2018-07-10	28.95	29.13	28.94	29.12	2387846
2018-07-11	28.87	29.04	28.62	28.72	5139267
2018-07-12	28.88	29.07	28.81	29.06	1413531
2018-07-13	28.95	29.09	28.93	29.07	1386746
2018-07-16	29.05	29.08	28.94	28.99	1398514
2018-07-17	28.91	28.96	28.79	28.93	2451000
2018-07-18	28.90	28.92	28.75	28.88	1153770
2018-07-19	28.69	28.90	28.62	28.83	2441191
2018-07-20	28.98	29.04	28.89	28.90	1495984
2018-07-23	28.78	28.88	28.77	28.78	1248311
2018-07-24	28.93	29.06	28.80	28.86	1734324
2018-07-25	28.86	29.15	28.81	29.12	2543630
2018-07-26	29.03	29.19	28.97	29.13	2593257
2018-07-27	29.12	29.21	28.94	29.04	1807875
2018-07-30	28.99	29.22	28.99	29.07	2104424
2018-07-31	29.14	29.28	28.97	29.21	5163212
2018-08-01	29.24	29.31	29.04	29.11	2272947
2018-08-02	29.05	29.21	28.87	29.20	1200784
2018-08-03	29.24	29.28	29.15	29.24	2442539
2018-08-06	29.23	29.37	29.22	29.34	1254786
2018-08-07	29.35	29.43	28.82	28.86	2262279
2018-08-08	28.91	29.03	28.73	28.98	2432833
2018-08-09	28.97	29.16	28.94	29.12	1927888
2018-08-10	28.94	28.94	28.70	28.78	1664170
2018-08-13	28.81	28.88	28.58	28.68	3539918
2018-08-14	28.83	28.98	28.76	28.98	5481370
2018-08-15	28.74	28.79	28.26	28.46	5187677
2018-08-16	28.61	28.73	28.53	28.57	4190386
2018-08-17	28.68	28.99	28.60	28.95	2308952
2018-08-20	28.98	29.02	28.88	28.95	1463311
2018-08-21	29.04	29.12	28.86	28.88	1341270
2018-08-22	28.89	29.13	28.89	29.09	1538899
2018-08-23	28.90	29.05	28.83	28.84	950241
2018-08-24	28.95	29.09	28.91	28.99	1186047
2018-08-27	29.08	29.35	29.02	29.32	2777961
2018-08-28	29.52	29.54	29.18	29.22	2488629
2018-08-29	29.27	29.37	29.17	29.32	2583595
2018-08-30	29.15	29.27	29.08	29.17	2781402
2018-08-31	29.01	29.05	28.72	28.80	4120272
2018-09-04	28.50	28.50	28.28	28.33	10652820
2018-09-05	28.35	28.35	28.05	28.29	3156041
2018-09-06	28.25	28.39	28.12	28.27	3475275
2018-09-07	28.10	28.19	27.98	28.16	3076245
2018-09-10	28.28	28.34	28.13	28.13	2362515
2018-09-11	28.18	28.32	27.99	28.31	4854553
2018-09-12	28.42	28.50	28.33	28.44	4449117
2018-09-13	28.51	28.51	28.34	28.41	2009305
2018-09-14	28.39	28.43	28.26	28.34	2139763
2018-09-17	28.38	28.60	28.36	28.44	1803389
2018-09-18	28.60	28.81	28.55	28.81	1963567
2018-09-19	28.79	28.93	28.75	28.87	2597026
2018-09-20	29.07	29.10	28.91	29.02	1428387
2018-09-21	29.06	29.14	28.97	29.05	2197307
2018-09-24	29.13	29.14	28.91	28.93	1667424
2018-09-25	28.98	29.09	28.81	28.81	1599027
2018-09-26	28.81	28.94	28.68	28.70	2527177
2018-09-27	28.66	28.90	28.66	28.77	1385794
2018-09-28	28.76	28.91	28.73	28.78	3446104
2018-10-01	29.10	29.25	29.00	29.12	2273391
2018-10-02	29.03	29.03	28.81	28.88	2539139
2018-10-03	28.95	29.03	28.85	28.95	3817501
2018-10-04	28.81	28.92	28.53	28.70	2113203
2018-10-05	28.72	28.74	28.45	28.53	2292440
2018-10-08	28.34	28.50	28.27	28.43	2735115
2018-10-09	28.33	28.46	28.26	28.38	2212716
2018-10-10	28.31	28.31	27.50	27.50	3659306
2018-10-11	27.32	27.48	27.09	27.13	5404323
2018-10-12	27.45	27.45	27.05	27.27	3271373
2018-10-15	27.22	27.44	27.18	27.28	1869146
2018-10-16	27.47	27.71	27.39	27.70	3253748
2018-10-17	27.57	27.58	27.37	27.51	2102166
2018-10-18	27.36	27.39	27.05	27.10	1950226
2018-10-19	27.19	27.38	27.08	27.19	2047149
2018-10-22	27.07	27.24	27.00	27.14	2517429
2018-10-23	26.81	27.01	26.56	26.92	2881561
2018-10-24	26.88	26.98	26.35	26.35	3527100
2018-10-25	26.59	26.59	26.31	26.36	2327579
2018-10-26	25.97	26.42	25.80	26.26	3847951
2018-10-29	26.41	26.52	25.76	25.95	3805934
2018-10-30	25.93	26.33	25.92	26.33	3851413
2018-10-31	26.51	26.65	26.42	26.51	7104876
2018-11-01	26.64	26.81	26.60	26.79	3628345
2018-11-02	26.93	26.95	26.56	26.74	2668092
2018-11-05	27.01	27.06	26.75	26.89	3242520
2018-11-06	26.85	26.98	26.80	26.96	2940689
2018-11-07	27.19	27.22	27.02	27.13	1599201
2018-11-08	27.13	27.21	26.91	27.01	2225822
2018-11-09	26.82	26.86	26.67	26.78	1945865
2018-11-12	26.77	26.78	26.50	26.51	2691828
2018-11-13	26.54	26.76	26.43	26.48	2120750
2018-11-14	26.61	26.80	26.37	26.56	2383814
2018-11-15	26.42	26.81	26.42	26.69	2331756
2018-11-16	26.67	26.83	26.60	26.75	1444316
2018-11-19	26.68	26.75	26.47	26.55	1839976
2018-11-20	26.25	26.34	25.86	25.93	2721916
2018-11-21	26.26	26.63	26.10	26.52	1651122
2018-11-23	26.26	26.35	26.16	26.16	766848
2018-11-26	26.43	26.60	26.30	26.36	1974423
2018-11-27	26.21	26.33	26.02	26.15	2833288
2018-11-28	26.18	26.59	26.06	26.59	2710686
2018-11-29	26.55	26.75	26.52	26.63	2458393
2018-11-30	26.41	26.65	26.32	26.64	2262259
2018-12-03	27.15	27.22	26.75	26.91	2403685
2018-12-04	26.81	26.92	26.43	26.44	2997117
2018-12-06	25.93	25.99	25.56	25.94	5079566
2018-12-07	26.06	26.40	25.77	25.80	4153490
2018-12-10	25.67	25.76	25.33	25.54	3756860
2018-12-11	25.84	26.01	25.41	25.44	3904588
2018-12-12	25.72	25.98	25.71	25.72	2493141
2018-12-13	25.71	25.91	25.64	25.67	1882515
2018-12-14	25.36	25.60	25.33	25.37	2675792
2018-12-17	25.29	25.35	24.81	24.45	4728534
2018-12-18	24.53	24.67	24.41	24.45	2932312
2018-12-19	24.63	24.80	24.16	24.16	4163909
2018-12-20	24.15	24.35	23.80	23.93	5562684
2018-12-21	23.90	24.04	23.39	23.43	3991698
2018-12-24	23.32	23.43	23.10	23.10	2015647
2018-12-26	23.26	23.82	22.89	23.82	4143535
2018-12-27	23.38	23.79	23.21	23.71	6653433
2018-12-28	23.92	24.02	23.75	23.85	4234085
2018-12-31	24.00	24.07	23.83	23.96	3231811
2019-01-02	23.68	24.24	23.67	24.18	3931853
2019-01-03	24.12	24.20	23.88	24.03	3540501
2019-01-04	24.45	24.65	24.31	24.65	2438900
2019-01-07	24.63	24.96	24.60	24.92	2924250
2019-01-08	25.16	25.24	24.95	25.19	3044886
2019-01-09	25.36	25.66	25.29	25.66	2681064
2019-01-10	25.52	25.80	25.41	25.77	2847984
2019-01-11	25.59	26.00	25.56	25.72	2581097
2019-01-14	25.60	25.85	25.60	25.82	2087938
2019-01-15	25.83	25.98	25.82	25.96	2452077
2019-01-16	25.99	26.14	25.99	26.04	2464436
2019-01-17	25.97	26.36	25.87	26.25	2144543
2019-01-18	26.46	26.54	26.39	26.42	7020025
2019-01-22	26.18	26.35	26.03	26.16	2694380
2019-01-23	26.29	26.31	26.00	26.11	2225919
2019-01-24	26.12	26.26	26.09	26.26	2268612
2019-01-25	26.42	26.62	26.41	26.62	1775897
2019-01-28	26.31	26.57	25.00	26.57	1932785
2019-01-29	26.63	26.76	26.60	26.73	1807699
2019-01-30	26.88	27.09	26.74	26.96	2436871
2019-01-31	27.00	27.11	26.95	27.05	2551808
2019-02-01	27.08	27.19	27.04	27.13	4041249
2019-02-04	26.97	27.22	26.02	27.20	1742976
2019-02-05	27.25	27.36	27.19	27.36	8221250
2019-02-06	27.28	27.33	27.18	27.20	1688152
2019-02-07	27.00	27.14	26.81	27.01	1808498
2019-02-08	27.01	27.03	26.79	26.95	1773210
2019-02-11	26.90	26.96	26.70	26.70	3266566
2019-02-12	26.92	27.04	26.85	27.01	2139233
2019-02-13	27.01	27.13	26.94	26.96	2156219
2019-02-14	26.86	27.14	26.75	27.05	2593548
2019-02-15	27.21	27.43	27.18	27.41	1957643
2019-02-19	27.27	27.66	27.26	27.61	1054531
2019-02-20	27.67	27.94	27.67	27.89	1317238
2019-02-21	27.80	27.86	27.66	27.75	1889993
2019-02-22	27.88	27.97	27.77	27.90	1300609
2019-02-25	27.92	28.00	27.87	27.88	1050339
2019-02-26	27.86	28.01	27.83	27.93	1538510
2019-02-27	27.92	28.03	27.82	28.00	1309205
2019-02-28	27.92	27.95	27.79	27.85	1842454
2019-03-01	27.85	27.99	27.69	27.72	3092366
2019-03-04	27.73	27.77	27.45	27.65	3005285
2019-03-05	27.66	27.69	27.58	27.63	2185785
2019-03-06	27.57	27.63	27.42	27.48	3156589
2019-03-07	27.48	27.51	27.26	27.33	2923256
2019-03-08	27.23	27.34	27.10	27.32	2098454
2019-03-11	27.36	27.59	27.36	27.56	2016973
2019-03-12	27.60	27.71	27.55	27.70	4222270
2019-03-13	27.78	27.88	27.78	27.85	2202279
2019-03-14	27.79	27.80	27.69	27.73	1853046
2019-03-15	27.72	27.86	27.72	27.76	1798123
2019-03-18	27.74	27.97	27.74	27.96	1574772
2019-03-19	28.20	28.32	27.90	27.94	1660370
2019-03-20	27.85	28.06	27.73	27.91	2053489
2019-03-21	27.75	27.89	27.74	27.86	2606704
2019-03-22	27.67	27.71	27.39	27.43	3059564
2019-03-25	27.43	27.53	27.29	27.42	3680421
2019-03-26	27.52	27.72	27.52	27.62	1607081
2019-03-27	27.62	27.63	27.39	27.51	7196317
2019-03-28	27.46	27.64	27.45	27.58	1930082
2019-03-29	27.76	27.84	27.58	27.64	2722948
2019-04-01	27.84	28.00	27.77	28.00	2499235
2019-04-02	27.99	28.02	27.84	28.00	2207848
2019-04-03	28.10	28.20	27.97	28.03	2861024
2019-04-04	27.97	28.07	27.94	28.05	1850915
2019-04-05	28.05	28.16	27.93	28.15	3101210
2019-04-08	28.19	28.36	28.15	28.36	4805019
2019-04-09	28.25	28.25	28.10	28.19	2034298
2019-04-10	28.15	28.33	28.15	28.31	2974087
2019-04-11	28.18	28.34	28.15	28.26	2505008
2019-04-12	28.45	28.50	28.38	28.49	1542503
2019-04-15	28.45	28.53	28.40	28.49	2843744
2019-04-16	28.50	28.58	28.46	28.52	1391688
2019-04-17	28.70	28.71	28.56	28.64	2347767
2019-04-18	28.57	28.68	28.56	28.66	1251817
2019-04-22	28.67	28.73	28.62	28.66	1012971
2019-04-23	28.58	28.68	28.57	28.66	1366574
2019-04-24	28.58	28.61	28.37	28.38	2806126
2019-04-25	28.35	28.41	28.23	28.35	1634974
2019-04-26	28.41	28.49	28.29	28.46	2569032
2019-04-29	28.44	28.58	28.41	28.52	1946934
2019-04-30	28.47	28.63	28.40	28.55	2344740
2019-05-01	28.57	28.62	28.33	28.35	2114500
2019-05-02	28.31	28.34	28.14	28.17	2017882
2019-05-03	28.36	28.42	28.30	28.38	1661537
2019-05-06	27.97	28.37	27.95	28.34	1772510
2019-05-07	28.07	28.13	27.93	28.03	4531521
2019-05-08	28.00	28.22	28.00	28.07	2746932
2019-05-09	27.93	28.06	27.80	28.00	4009651
2019-05-10	27.96	28.12	27.67	27.98	2272112
2019-05-13	27.61	27.75	27.55	27.63	2306289
2019-05-14	27.71	27.94	27.68	27.86	2482712
2019-05-15	27.72	28.03	27.70	27.95	2053915
2019-05-16	28.05	28.24	28.05	28.15	5040322
2019-05-17	27.89	28.17	27.88	28.08	2635191
2019-05-20	27.97	28.11	27.95	27.99	2376848
2019-05-21	28.11	28.25	28.06	28.25	1616540
2019-05-22	28.11	28.15	27.97	28.02	3258947
2019-05-23	27.76	27.76	27.47	27.62	2184819
2019-05-24	27.79	27.87	27.67	27.83	1075668
2019-05-28	27.95	27.99	27.76	27.78	1540156
2019-05-29	27.64	27.68	27.41	27.52	2437111
2019-05-30	27.58	27.62	27.39	27.44	984258
2019-05-31	27.20	27.35	27.15	27.33	1835650
2019-06-03	27.37	27.58	27.30	27.40	2587575
2019-06-04	27.59	27.81	27.48	27.80	3277072
2019-06-05	27.91	27.95	27.73	27.83	985967
2019-06-06	27.94	28.02	27.85	28.00	1649849
2019-06-07	28.13	28.25	28.13	28.15	1372564
2019-06-10	28.27	28.28	28.15	28.20	2690628
2019-06-11	28.32	28.37	28.14	28.20	1946897
2019-06-12	28.15	28.17	28.00	28.00	2795407
2019-06-13	28.16	28.17	28.04	28.10	2603522
2019-06-14	28.05	28.09	27.90	27.77	2277682
2019-06-17	27.78	27.92	27.66	27.85	1177375
2019-06-18	28.08	28.27	28.03	28.24	7809671
2019-06-19	28.26	28.45	28.25	28.45	2990191
2019-06-20	28.73	28.83	28.66	28.77	2556185
2019-06-21	28.67	28.69	28.58	28.59	2768225
2019-06-24	28.65	28.69	28.58	28.65	817171
2019-06-25	28.71	28.71	28.41	28.44	1399124
2019-06-26	28.41	28.54	28.39	28.47	1730111
2019-06-27	28.47	28.51	28.40	28.48	1222343
2019-06-28	28.57	28.65	28.52	28.62	2366603
2019-07-01	28.89	28.98	28.62	28.69	2477022
2019-07-02	28.74	28.77	28.61	28.75	2091691
2019-07-03	28.90	29.02	28.87	29.00	1446863
2019-07-05	28.89	28.98	28.73	28.96	1185575
2019-07-08	28.87	28.90	28.79	28.80	1119871
2019-07-09	28.71	28.91	28.65	28.89	3192126
2019-07-10	29.06	29.17	28.94	28.97	2153958
2019-07-11	29.02	29.04	28.93	28.99	1094828
2019-07-12	29.07	29.07	28.95	28.99	836362
2019-07-15	29.04	29.04	28.91	28.98	873086
2019-07-16	28.98	29.05	28.86	28.91	1123069
2019-07-17	28.92	28.98	28.85	28.87	817219
2019-07-18	28.80	28.97	28.75	28.97	1132209
2019-07-19	28.91	28.99	28.83	28.83	917337
2019-07-22	28.88	28.89	28.77	28.83	1202071
2019-07-23	28.88	28.88	28.77	28.83	929117
2019-07-24	28.83	28.93	28.80	28.92	1330231
2019-07-25	28.97	28.97	28.58	28.64	2132330
2019-07-26	28.65	28.75	28.64	28.70	1268998
2019-07-29	28.75	28.77	28.62	28.65	1593278
2019-07-30	28.48	28.62	28.44	28.58	1914117
2019-07-31	28.65	28.65	28.17	28.39	2830277
2019-08-01	28.35	28.59	28.21	28.24	3096190
2019-08-02	28.16	28.23	27.89	28.06	2566403
2019-08-05	27.76	27.76	27.42	27.54	3737774
2019-08-06	27.46	27.82	27.41	27.64	4227157
2019-08-07	27.44	27.90	27.36	27.83	6006764
2019-08-08	27.90	28.24	27.88	28.21	1975352
2019-08-09	28.16	28.29	28.04	28.17	1665399
2019-08-12	28.03	28.11	27.84	27.91	1460757
2019-08-13	27.84	28.22	27.78	28.17	2945629
2019-08-14	27.69	27.82	27.37	27.42	4205663
2019-08-15	27.33	27.45	27.22	27.36	2545124
2019-08-16	27.49	27.72	27.45	27.72	1446893
2019-08-19	27.88	27.93	27.83	27.89	1336582
2019-08-20	27.81	27.81	27.65	27.70	2088765
2019-08-21	27.94	27.98	27.85	27.96	2033455
2019-08-22	27.98	28.01	27.80	27.85	2094540
2019-08-23	27.72	27.97	27.39	27.42	3261141
2019-08-26	27.61	27.71	27.56	27.68	2266748
2019-08-27	27.77	27.84	27.63	27.70	2584327
2019-08-28	27.67	27.88	27.66	27.86	1791362
2019-08-29	28.00	28.16	27.99	28.14	1997055
2019-08-30	28.25	28.27	28.06	28.19	2160689
2019-09-03	27.95	28.05	27.91	27.99	2870393
2019-09-04	28.19	28.36	28.15	28.31	2064197
2019-09-05	28.50	28.66	28.49	28.60	2049087
2019-09-06	28.65	28.72	28.59	28.63	1023366
2019-09-09	28.75	28.75	28.58	28.64	2075904
2019-09-10	28.56	28.79	28.56	28.76	1073063
2019-09-11	28.78	28.84	28.75	28.82	1010118
2019-09-12	28.81	28.96	28.76	28.83	1514000
2019-09-13	28.90	29.00	28.82	28.84	1871570
2019-09-16	28.95	29.04	28.86	28.98	2256393
2019-09-17	28.94	29.20	28.87	29.13	1365144
2019-09-18	29.10	29.15	28.84	29.03	1813201
2019-09-19	29.10	29.31	29.09	29.16	1507978
2019-09-20	29.18	29.30	29.12	29.16	1379192
2019-09-23	29.13	29.16	29.06	29.15	1404151
2019-09-24	29.15	29.24	28.97	29.04	1644043
2019-09-25	28.97	29.03	28.81	29.01	1131089
2019-09-26	29.04	29.04	28.90	28.96	1661817
2019-09-27	28.99	29.07	28.84	28.88	1788756
2019-09-30	28.95	29.02	28.89	28.90	1661738
2019-10-01	28.85	28.92	28.48	28.53	6623891
2019-10-02	28.42	28.47	27.89	28.08	7775752
2019-10-03	28.00	28.11	27.76	28.08	2968463
2019-10-04	28.23	28.29	28.10	28.29	1610392
2019-10-07	28.27	28.34	28.20	28.22	2846437
2019-10-08	28.12	28.12	27.89	27.96	2678937
2019-10-09	28.07	28.18	27.99	28.14	1794505
2019-10-10	28.13	28.35	28.13	28.31	1608193
2019-10-11	28.60	28.73	28.52	28.55	2577759
2019-10-14	28.45	28.57	28.40	28.46	1349149
2019-10-15	28.51	28.73	28.50	28.56	1263617
2019-10-16	28.53	28.62	28.50	28.57	1979189
2019-10-17	28.70	28.76	28.64	28.69	1313640
2019-10-18	28.60	28.74	28.57	28.59	979162
2019-10-21	28.69	28.84	28.69	28.80	1406998
2019-10-22	28.85	28.90	28.73	28.77	1534553
2019-10-23	28.68	28.75	28.67	28.75	1607813
2019-10-24	28.84	28.87	28.69	28.81	3244498
2019-10-25	28.78	28.92	28.76	28.91	1101448
2019-10-28	28.93	28.99	28.89	28.90	2104680
2019-10-29	28.76	28.91	28.74	28.85	1183613
2019-10-30	28.84	28.86	28.64	28.83	1844873
2019-10-31	28.79	28.81	28.62	28.78	1604695
2019-11-01	28.86	29.05	28.86	29.03	1381418
2019-11-04	29.15	29.24	29.13	29.24	1694859
2019-11-05	29.21	29.31	29.16	29.23	2439136
2019-11-06	29.20	29.32	29.15	29.30	1309331
2019-11-07	29.38	29.49	29.38	29.44	1502245
2019-11-08	29.28	29.46	29.28	29.46	922382
2019-11-11	29.36	29.48	29.32	29.44	921080
2019-11-12	29.44	29.54	29.43	29.46	1322798
2019-11-13	29.41	29.59	29.34	29.55	1675405
2019-11-14	29.49	29.55	29.46	29.55	5270610
2019-11-15	29.60	29.73	29.59	29.73	1570909
2019-11-18	29.68	29.76	29.63	29.76	1480773
2019-11-19	29.74	29.77	29.55	29.59	1477991
2019-11-20	29.49	29.53	29.33	29.47	1386504
2019-11-21	29.52	29.53	29.39	29.53	1055958
2019-11-22	29.55	29.55	29.36	29.42	816344
2019-11-25	29.41	29.56	29.39	29.56	1712674
2019-11-26	29.53	29.62	29.44	29.62	1191710
2019-11-27	29.62	29.70	29.57	29.66	1439784
2019-11-29	29.62	29.67	29.58	29.63	495877
2019-12-02	29.59	29.59	29.34	29.44	2051070
2019-12-03	29.20	29.27	29.13	29.22	1314700
2019-12-04	29.29	29.49	29.29	29.43	5845677
2019-12-05	29.54	29.54	29.30	29.40	2328151
2019-12-06	29.34	29.54	29.34	29.48	1932079
2019-12-09	29.47	29.57	29.43	29.48	1467793
2019-12-10	29.46	29.52	29.37	29.48	920843
2019-12-11	29.52	29.61	29.51	29.59	4690513
2019-12-12	29.55	29.77	29.55	29.64	2443652
2019-12-13	29.67	29.80	29.61	29.29	1545142
2019-12-16	29.55	29.59	29.49	29.51	1211487
2019-12-17	29.48	29.56	29.43	29.55	2119082
2019-12-18	29.57	29.59	29.50	29.54	1860966
2019-12-19	29.56	29.61	29.51	29.57	1489327
2019-12-20	29.65	29.74	29.58	29.63	1193290
2019-12-23	29.65	29.67	29.55	29.63	1071381
2019-12-24	29.63	29.68	29.53	29.66	395011
2019-12-26	29.73	29.85	29.63	29.82	1385816
2019-12-27	29.90	29.91	29.78	29.81	2281643
2019-12-30	29.86	29.86	29.68	29.71	2455301
2019-12-31	29.76	29.90	29.74	29.89	1620758
2020-01-02	29.95	29.99	29.83	29.98	1938410
2020-01-03	29.85	29.94	29.77	29.83	1851900
2020-01-06	29.82	30.01	29.80	29.98	1292289
2020-01-07	29.94	30.02	29.90	30.01	1405181
2020-01-08	30.02	30.12	29.98	29.98	7194369
2020-01-09	30.02	30.07	29.97	30.03	1802308
2020-01-10	30.12	30.12	30.00	30.01	4884189
2020-01-13	30.07	30.17	30.00	30.17	1726082
2020-01-14	30.12	30.25	30.09	30.19	2362906
2020-01-15	30.24	30.38	30.21	30.35	2076497
2020-01-16	30.44	30.51	30.41	30.51	1457440
2020-01-17	30.56	30.59	30.50	30.58	2505673
2020-01-21	30.59	30.62	30.51	30.59	2939616
2020-01-22	30.64	30.65	30.43	30.43	2270535
2020-01-23	30.32	30.55	30.29	30.55	4985446
2020-01-24	30.55	30.57	30.28	30.41	1668029
2020-01-27	29.96	30.14	29.91	30.03	2523933
2020-01-28	30.11	30.26	30.05	30.26	2195773
2020-01-29	30.24	30.27	30.10	30.10	2050891
2020-01-30	29.95	30.16	29.87	30.15	2072582
2020-01-31	29.97	29.97	29.61	29.67	5866864
2020-02-03	29.77	29.90	29.62	29.62	2711137
2020-02-04	29.94	30.06	29.94	30.01	1982635
2020-02-05	30.16	30.23	30.10	30.23	3007393
2020-02-06	30.25	30.37	30.19	30.37	1515530
2020-02-07	30.22	30.24	30.12	30.13	1944162
2020-02-10	30.10	30.27	30.10	30.23	1991962
2020-02-11	30.41	30.49	30.36	30.43	2642654
2020-02-12	30.66	30.66	30.54	30.61	1690248
2020-02-13	30.47	30.60	30.46	30.50	1625565
2020-02-14	30.57	30.61	30.53	30.61	1325519
2020-02-18	30.54	30.59	30.47	30.52	1288113
2020-02-19	30.68	30.78	30.60	30.78	1508503
2020-02-20	30.70	30.81	30.55	30.74	1654087
2020-02-21	30.71	30.74	30.59	30.63	2109128
2020-02-24	29.90	30.07	29.80	29.92	3733728
2020-02-25	30.00	30.07	29.25	29.29	6119279
2020-02-26	29.42	29.57	29.00	29.00	4932018
2020-02-27	28.53	28.57	27.95	27.96	8295410
2020-02-28	27.26	27.68	26.84	27.59	9644041
2020-03-02	27.56	28.21	27.42	28.17	9834684
2020-03-03	28.29	28.56	27.76	27.83	10885437
2020-03-04	28.27	28.38	27.97	28.34	5201401
2020-03-05	27.88	28.19	27.75	27.90	3514114
2020-03-06	27.41	27.42	26.99	27.30	4701106
2020-03-09	24.82	25.42	23.86	23.91	4104951
2020-03-10	24.68	24.83	23.62	24.50	5217756
2020-03-11	23.99	24.13	23.25	23.42	5605033
2020-03-12	21.97	21.97	20.23	20.30	7006852
2020-03-13	21.52	22.52	20.51	22.50	6033781
2020-03-16	19.87	20.98	19.21	19.94	3277380
2020-03-17	20.15	21.03	19.56	19.56	6730668
2020-03-18	18.62	19.64	17.69	18.62	8389185
2020-03-19	18.44	19.26	17.90	19.01	6180446
2020-03-20	19.58	20.28	18.65	18.76	4144936
2020-03-23	18.72	18.83	17.59	17.65	4390535
2020-03-24	18.86	20.00	18.66	19.92	5410129
2020-03-25	20.16	22.13	19.98	21.08	6552112
2020-03-26	21.28	22.20	21.21	21.78	4392653
2020-03-27	21.05	21.30	20.53	20.66	2906407
2020-03-30	20.55	21.21	20.23	21.21	3678025
2020-03-31	21.17	22.06	21.05	21.85	2981291
2020-04-01	21.08	21.28	20.68	20.79	3959384
2020-04-02	20.92	21.67	20.77	21.17	2640369
2020-04-03	21.27	21.39	20.78	21.01	2844715
2020-04-06	21.60	22.18	21.53	22.10	3589620
2020-04-07	23.04	23.16	22.22	22.26	4789436
2020-04-08	22.53	22.83	22.18	22.74	2089763
2020-04-09	23.10	23.47	22.81	23.14	2139413
2020-04-13	23.24	23.29	22.74	23.20	2247040
2020-04-14	23.49	23.74	23.16	23.42	3656719
2020-04-15	22.71	22.85	22.49	22.60	2940967
2020-04-16	22.79	22.82	22.36	22.44	2315893
2020-04-17	22.85	23.44	22.85	23.38	2141542
2020-04-20	22.88	23.61	22.81	23.24	3006820
2020-04-21	22.68	23.08	22.39	22.49	2607925
2020-04-22	22.94	23.09	22.55	23.02	2013950
2020-04-23	23.24	23.49	23.10	23.11	1727314
2020-04-24	23.30	23.43	23.08	23.41	1367988
2020-04-27	23.58	23.84	23.39	23.80	2742693
2020-04-28	24.17	24.29	23.92	24.12	2359708
2020-04-29	24.73	25.17	24.64	25.11	2306261
2020-04-30	24.86	24.91	24.24	24.28	2457002
2020-05-01	23.73	23.83	23.57	23.74	2577514
2020-05-04	23.71	23.98	23.53	23.96	2336653
2020-05-05	24.24	24.41	24.03	24.13	1597485
2020-05-06	24.21	24.22	23.87	23.94	2051120
2020-05-07	24.34	24.47	24.14	24.14	1718042
2020-05-08	24.48	24.64	24.35	24.56	1597293
2020-05-11	24.30	24.68	24.22	24.64	1946227
2020-05-12	24.68	24.82	24.15	24.15	2901048
2020-05-13	24.23	24.30	23.37	23.53	3236486
2020-05-14	23.29	23.69	22.97	23.65	4841269
2020-05-15	23.57	23.84	23.47	23.73	2392939
2020-05-18	24.30	24.70	24.30	24.61	3515577
2020-05-19	24.66	24.67	24.35	24.40	3526139
2020-05-20	24.72	24.81	24.59	24.68	2176460
2020-05-21	24.68	24.70	24.20	24.39	1684917
2020-05-22	24.33	24.41	24.13	24.39	1873798
2020-05-26	25.04	25.23	24.99	25.18	3074541
2020-05-27	25.31	25.46	24.80	25.43	2921643
2020-05-28	25.65	25.66	25.33	25.38	2362914
2020-05-29	25.36	25.36	24.92	25.14	3296516
2020-06-01	25.29	25.73	25.25	25.65	2043337
2020-06-02	25.86	26.11	25.81	26.11	4463515
2020-06-03	26.30	26.55	26.23	26.43	1710619
2020-06-04	26.32	26.51	26.22	26.30	1655805
2020-06-05	26.83	27.09	26.80	26.94	3472496
2020-06-08	27.21	27.30	26.99	27.28	1813048
2020-06-09	26.80	27.14	26.77	27.01	2091335
2020-06-10	27.08	27.14	26.64	26.78	2528158
2020-06-11	26.07	26.11	25.19	25.24	5126741
2020-06-12	25.97	26.08	25.35	25.42	4403210
2020-06-15	24.94	25.83	24.80	25.65	3389709
2020-06-16	26.33	26.33	25.69	25.96	4445346
2020-06-17	26.11	26.11	25.72	25.77	1695253
2020-06-18	25.67	25.91	25.59	25.82	2381306
2020-06-19	26.18	26.22	25.68	25.69	3217190
2020-06-22	25.82	26.00	25.74	25.96	2591893
2020-06-23	26.23	26.30	25.98	26.02	2107929
2020-06-24	25.75	25.81	25.20	25.40	4282727
2020-06-25	25.32	25.66	25.19	25.66	3449896
2020-06-26	25.52	25.61	25.09	25.14	3577331
2020-06-29	25.34	25.57	25.15	25.50	3024476
2020-06-30	25.41	25.98	25.36	25.88	3650008
2020-07-01	25.86	26.07	25.71	25.92	3376699
2020-07-02	26.25	26.45	26.04	26.05	3249879
2020-07-06	26.33	26.44	26.15	26.21	2522036
2020-07-07	26.00	26.20	25.91	25.96	1550807
2020-07-08	26.00	26.26	25.93	26.17	2003821
2020-07-09	26.24	26.25	25.64	25.90	3370868
2020-07-10	25.96	26.19	25.86	26.18	3000035
2020-07-13	26.39	26.54	26.00	26.02	4903079
2020-07-14	25.94	26.52	25.91	26.52	4063992
2020-07-15	26.76	27.00	26.72	26.90	3384008
2020-07-16	26.72	26.92	26.68	26.75	2071578
2020-07-17	26.81	26.92	26.69	26.88	1509959
2020-07-20	26.89	27.08	26.86	27.05	1325058
2020-07-21	27.37	27.47	27.16	27.18	2148336
2020-07-22	27.21	27.31	27.14	27.31	1348873
2020-07-23	27.25	27.35	26.95	27.03	1831840
2020-07-24	26.88	27.00	26.83	26.96	1293879
2020-07-27	27.16	27.38	27.03	27.36	1574441
2020-07-28	27.27	27.37	27.16	27.25	1782095
2020-07-29	27.52	27.67	27.40	27.62	2012509
2020-07-30	27.15	27.45	26.91	27.44	2582453
2020-07-31	27.46	27.46	27.07	27.31	4484158
2020-08-03	27.47	27.49	27.29	27.38	2813697
2020-08-04	27.44	27.79	27.36	27.77	2526206
2020-08-05	28.03	28.19	28.02	28.09	1821835
2020-08-06	28.13	28.34	28.00	28.20	1405022
2020-08-07	28.00	28.04	27.83	27.95	1966087
2020-08-10	28.08	28.23	28.01	28.14	1486293
2020-08-11	28.31	28.39	28.09	28.13	1527193
2020-08-12	28.48	28.59	28.34	28.39	3047227
2020-08-13	28.32	28.47	28.20	28.32	1609158
2020-08-14	28.18	28.30	28.08	28.26	1119434
2020-08-17	28.55	28.63	28.50	28.63	992738
2020-08-18	28.72	28.78	28.47	28.60	1253351
2020-08-19	28.67	28.73	28.41	28.45	1033292
2020-08-20	28.22	28.60	28.22	28.53	1404343
2020-08-21	28.41	28.43	28.23	28.42	5726900
2020-08-24	28.68	28.70	28.44	28.50	1480489
2020-08-25	28.61	28.65	28.42	28.61	987380
2020-08-26	28.61	29.01	28.60	29.00	1824757
2020-08-27	29.16	29.16	28.78	28.95	1967687
2020-08-28	29.17	29.22	28.89	28.93	987154
2020-08-31	28.97	28.97	28.69	28.71	2099960
2020-09-01	28.77	28.90	28.60	28.90	1871237
2020-09-02	29.09	29.11	28.87	29.00	5486110
2020-09-03	28.89	28.99	28.29	28.43	5479297
2020-09-04	28.51	28.62	27.80	28.21	4346510
2020-09-08	27.74	27.87	27.42	27.59	5489383
2020-09-09	27.97	28.36	27.92	28.25	2787130
2020-09-10	28.40	28.40	27.74	27.80	3421649
2020-09-11	27.99	28.09	27.73	27.88	3264979
2020-09-14	28.11	28.20	28.05	28.14	1269600
2020-09-15	28.42	28.44	28.15	28.18	1560522
2020-09-16	28.35	28.36	27.94	27.94	2161980
2020-09-17	27.58	27.94	27.55	27.94	2274704
2020-09-18	27.89	27.98	27.67	27.71	1714606
2020-09-21	27.32	27.32	26.77	27.21	2462817
2020-09-22	27.36	27.56	27.16	27.52	2467606
2020-09-23	27.53	27.56	26.82	26.89	4337850
2020-09-24	26.75	27.23	26.62	27.07	5650855
2020-09-25	26.85	27.26	26.79	27.21	2676514
2020-09-28	27.58	27.65	27.46	27.57	1998157
2020-09-29	27.52	27.52	27.25	27.43	3147616
2020-09-30	27.49	27.66	27.36	27.41	4393451
2020-10-01	27.51	27.66	27.39	27.57	2305248
2020-10-02	27.21	27.63	27.18	27.54	3056413
2020-10-05	27.79	28.07	27.71	28.07	1887777
2020-10-06	28.08	28.13	27.58	27.64	3116179
2020-10-07	27.93	28.13	27.88	28.05	2071461
2020-10-08	28.27	28.47	28.25	28.46	5519177
2020-10-09	28.63	28.71	28.48	28.60	2077631
2020-10-12	28.78	28.80	28.62	28.68	2419706
2020-10-13	28.56	28.59	28.35	28.43	2174990
2020-10-14	28.51	28.61	28.31	28.35	1811294
2020-10-15	27.81	28.31	27.81	28.27	2153503
2020-10-16	28.34	28.40	28.19	28.20	1400262
2020-10-19	28.32	28.36	27.90	27.94	2136110
2020-10-20	28.05	28.23	27.96	28.04	2016799
2020-10-21	27.97	28.14	27.88	27.92	3723253
2020-10-22	27.95	28.07	27.76	28.02	2742652
2020-10-23	28.18	28.18	27.93	28.11	1293841
2020-10-26	27.79	27.84	27.36	27.59	2379124
2020-10-27	27.60	27.66	27.47	27.51	1493293
2020-10-28	26.93	26.99	26.48	26.50	4607673
2020-10-29	26.44	26.75	26.23	26.62	2989157
2020-10-30	26.53	26.59	26.17	26.47	3740302
2020-11-02	26.75	26.84	26.56	26.81	3966990
2020-11-03	27.17	27.51	27.12	27.41	2240822
2020-11-04	27.52	27.83	27.23	27.55	3785155
2020-11-05	28.15	28.33	28.09	28.22	2451072
2020-11-06	28.30	28.34	28.14	28.21	2209011
2020-11-09	29.21	29.36	28.64	28.65	4696289
2020-11-10	28.70	29.08	28.69	28.92	3151848
2020-11-11	29.10	29.21	29.02	29.12	1692003
2020-11-12	29.03	29.10	28.54	28.65	2585665
2020-11-13	28.82	28.92	28.76	28.79	2030588
2020-11-16	29.10	29.35	29.02	29.31	1859728
2020-11-17	29.14	29.47	29.08	29.45	1262589
2020-11-18	29.44	29.62	29.37	29.37	1813204
2020-11-19	29.31	29.50	29.18	29.49	1488090
2020-11-20	29.49	29.67	29.46	29.62	1378400
2020-11-23	29.72	29.88	29.64	29.81	1573354
2020-11-24	29.96	30.39	29.96	30.33	1753352
2020-11-25	30.26	30.42	30.14	30.40	1671227
2020-11-27	30.47	30.52	30.44	30.50	881831
2020-11-30	30.52	30.55	30.13	30.28	3231816
2020-12-01	30.64	30.73	30.44	30.45	3313683
2020-12-02	30.41	30.66	30.32	30.66	2926720
2020-12-03	30.68	30.97	30.68	30.87	2007659
2020-12-04	30.96	31.34	30.96	31.34	1281280
2020-12-07	31.24	31.42	31.11	31.36	1945593
2020-12-08	31.24	31.48	31.24	31.43	1374479
2020-12-09	31.53	31.55	31.14	31.35	2024571
2020-12-10	31.26	31.63	31.26	31.59	2129748
2020-12-11	31.35	31.47	31.26	31.04	2204558
2020-12-14	31.28	31.31	30.75	30.79	1512348
2020-12-15	30.97	31.17	30.90	31.14	1458433
2020-12-16	31.11	31.17	30.92	31.12	4429202
2020-12-17	31.34	31.44	31.24	31.33	2990725
2020-12-18	31.29	31.29	30.94	30.98	1993829
2020-12-21	30.42	30.81	30.33	30.75	6800456
2020-12-22	30.65	30.73	30.54	30.71	1748293
2020-12-23	30.91	31.02	30.87	30.92	1791920
2020-12-24	30.94	31.07	30.91	31.06	556030
2020-12-28	31.24	31.41	30.82	30.85	1466591
2020-12-29	31.11	31.24	30.84	30.93	1661408
2020-12-30	31.00	31.17	30.97	31.05	1255914
2020-12-31	31.07	31.12	30.84	30.84	2608583
2021-01-04	31.27	31.31	30.68	30.94	3934638
2021-01-05	31.00	31.52	30.99	31.52	5861899
2021-01-06	31.41	31.95	31.41	31.81	9396053
2021-01-07	31.76	32.19	31.76	32.15	2573454
2021-01-08	32.24	32.26	31.83	32.11	2261097
2021-01-11	31.68	31.90	31.61	31.78	1564542
2021-01-12	31.78	32.04	31.70	32.00	1924742
2021-01-13	31.92	32.06	31.78	31.95	2847265
2021-01-14	32.06	32.30	32.01	32.17	2442825
2021-01-15	31.94	31.99	31.60	31.83	1396042
2021-01-19	31.94	32.05	31.77	31.90	1517852
2021-01-20	32.05	32.20	31.98	32.19	1490052
2021-01-21	32.26	32.32	31.94	32.06	1304940
2021-01-22	31.74	31.81	31.56	31.64	5029718
2021-01-25	31.65	31.81	31.33	31.73	2243751
2021-01-26	31.97	31.97	31.56	31.62	2967656
2021-01-27	31.22	31.24	30.70	30.78	3343398
2021-01-28	30.82	31.28	30.77	31.14	3409219
2021-01-29	30.92	31.12	30.46	30.60	4546095
2021-02-01	30.92	31.06	30.72	30.94	3283113
2021-02-02	31.20	31.55	31.10	31.49	1687623
2021-02-03	31.58	31.71	31.36	31.60	1910393
2021-02-04	31.67	31.79	31.53	31.72	1487178
2021-02-05	31.91	32.07	31.87	32.04	1217473
2021-02-08	32.20	32.46	32.20	32.46	1486145
2021-02-09	32.46	32.70	32.37	32.68	1669949
2021-02-10	32.82	32.94	32.50	32.76	1679310
2021-02-11	32.98	32.99	32.62	32.79	2421784
2021-02-12	32.64	32.92	32.60	32.88	1787734
2021-02-16	33.01	33.20	32.92	33.03	1920823
2021-02-17	32.76	32.82	32.47	32.79	2871512
2021-02-18	32.63	32.76	32.44	32.70	2228915
2021-02-19	32.84	33.07	32.80	33.04	1873128
2021-02-22	32.94	33.25	32.85	33.12	2091150
2021-02-23	32.97	33.20	32.36	33.06	3845567
2021-02-24	33.00	33.67	32.91	33.57	12407443
2021-02-25	33.61	33.74	32.77	32.86	3035931
2021-02-26	32.82	32.82	32.14	32.17	5118432
2021-03-01	32.68	33.01	32.65	32.89	3833263
2021-03-02	32.95	33.32	32.93	33.24	3376291
2021-03-03	33.18	33.24	32.86	32.98	8008136
2021-03-04	33.00	33.16	32.24	32.63	8167702
2021-03-05	32.92	33.18	32.38	33.10	10593062
2021-03-08	33.12	33.53	33.04	33.21	4766577
2021-03-09	33.60	33.75	33.49	33.50	3782183
2021-03-10	33.72	33.88	33.50	33.74	3514587
2021-03-11	33.96	34.33	33.96	34.29	3359550
2021-03-12	34.10	34.49	34.09	34.48	1885325
2021-03-15	34.53	34.71	34.28	34.70	3709688
2021-03-16	34.70	34.76	34.51	34.65	2770654
2021-03-17	34.47	35.04	34.42	34.94	3716813
2021-03-18	34.75	34.91	34.34	34.39	5794075
2021-03-19	34.35	34.53	34.12	34.40	4364048
2021-03-22	34.44	34.50	34.20	34.24	5201244
2021-03-23	34.07	34.20	33.83	33.86	7023602
2021-03-24	34.01	34.24	33.85	33.86	3947206
2021-03-25	33.69	33.86	33.45	33.79	3635957
2021-03-26	34.01	34.14	33.73	34.12	3876884
2021-03-29	34.00	34.14	33.76	34.06	2922950
2021-03-30	33.88	34.00	33.75	33.92	3152411
2021-03-31	33.99	34.20	33.96	34.05	5485270
2021-04-01	34.30	34.64	34.20	34.64	3267813
2021-04-05	34.78	34.87	34.72	34.77	2663636
2021-04-06	34.76	34.90	34.68	34.70	1871249
2021-04-07	34.70	34.76	34.61	34.70	2982152
2021-04-08	34.79	34.96	34.63	34.96	3188262
2021-04-09	34.95	35.09	34.85	35.07	2748835
2021-04-12	34.96	35.11	34.91	34.95	1824917
2021-04-13	35.10	35.10	34.96	35.08	2425721
2021-04-14	35.03	35.26	35.01	35.08	2579458
2021-04-15	35.29	35.32	35.16	35.30	7375048
2021-04-16	35.43	35.48	35.29	35.38	1992650
2021-04-19	35.42	35.49	35.01	35.12	2806093
2021-04-20	34.90	34.95	34.38	34.48	2269622
2021-04-21	34.44	35.07	34.42	35.05	3710168
2021-04-22	34.97	35.01	34.72	34.82	2994047
2021-04-23	34.90	35.10	34.84	35.03	8504309
2021-04-26	35.12	35.43	35.12	35.39	1651805
2021-04-27	35.34	35.53	35.27	35.43	1590381
2021-04-28	35.51	36.10	35.51	36.03	3642988
2021-04-29	36.21	36.26	35.79	36.00	5035516
2021-04-30	35.77	35.87	35.57	35.61	2092221
2021-05-03	35.84	35.97	35.81	35.81	1368728
2021-05-04	35.63	35.81	35.40	35.75	1778645
2021-05-05	35.98	36.15	35.87	36.08	1151030
2021-05-06	36.17	36.39	35.97	36.39	1780410
2021-05-07	36.44	36.82	36.33	36.81	1331867
2021-05-10	36.99	37.09	36.78	36.81	4237821
2021-05-11	36.32	36.67	36.18	36.59	6198211
2021-05-12	36.50	36.70	36.19	36.22	2802457
2021-05-13	36.18	36.50	36.03	36.29	4005375
2021-05-14	36.58	36.91	36.58	36.84	3770554
2021-05-17	36.73	37.21	36.73	37.19	1982057
2021-05-18	37.22	37.37	37.06	37.25	2488139
2021-05-19	36.79	37.06	36.50	36.90	5008255
2021-05-20	36.99	37.43	36.97	37.34	4463425
2021-05-21	37.50	37.52	37.16	37.29	2578763
2021-05-24	37.52	37.66	37.34	37.58	2152006
2021-05-25	37.58	37.64	37.31	37.33	1886464
2021-05-26	37.33	37.59	37.32	37.53	2269591
2021-05-27	37.69	37.90	37.69	37.81	3288821
2021-05-28	37.81	37.98	37.80	37.87	1867426
2021-06-01	38.22	38.35	38.09	38.13	2687524
2021-06-02	38.24	38.24	38.09	38.22	3235894
2021-06-03	37.92	38.09	37.85	37.96	1751436
2021-06-04	38.20	38.23	38.05	38.21	1086266
2021-06-07	38.21	38.27	38.11	38.22	1492664
2021-06-08	38.20	38.25	38.06	38.17	2070434
2021-06-09	38.18	38.21	37.97	37.77	1340405
2021-06-10	37.86	37.97	37.70	37.87	1686147
2021-06-11	37.91	37.97	37.77	37.82	1612131
2021-06-14	37.85	37.99	37.80	37.99	1427383
2021-06-15	37.91	38.06	37.90	38.02	3444420
2021-06-16	37.99	38.13	37.69	37.76	2881554
2021-06-17	37.62	37.73	37.20	37.35	5922447
2021-06-18	36.98	37.13	36.83	36.87	7726553
2021-06-21	37.10	37.51	37.00	37.38	1965916
2021-06-22	37.29	37.69	37.23	37.59	2473699
2021-06-23	37.55	37.76	37.50	37.52	1505392
2021-06-24	37.68	37.75	37.52	37.58	1213471
2021-06-25	37.70	37.72	37.58	37.70	895536
2021-06-28	37.68	37.68	37.33	37.42	2142605
2021-06-29	37.44	37.47	37.27	37.32	1679644
2021-06-30	37.23	37.40	37.17	37.27	2754428
2021-07-01	37.38	37.64	37.31	37.63	3751287
2021-07-02	37.65	37.71	37.39	37.63	2347776
2021-07-06	37.50	37.54	37.05	37.34	3510500
2021-07-07	37.43	37.59	37.15	37.21	16805870
2021-07-08	36.64	36.79	36.49	36.68	2887959
2021-07-09	36.93	37.31	36.90	37.26	4147985
2021-07-12	37.12	37.33	37.10	37.25	1708620
2021-07-13	37.09	37.24	37.04	37.13	2406647
2021-07-14	37.36	37.39	36.86	36.92	2253164
2021-07-15	36.69	36.92	36.61	36.76	2084450
2021-07-16	36.84	36.85	36.32	36.33	1629597
2021-07-19	35.77	35.80	35.22	35.50	5452781
2021-07-20	35.52	36.14	35.39	36.07	5106373
2021-07-21	36.30	36.75	36.29	36.75	2493188
2021-07-22	36.79	36.79	36.55	36.71	1533037
2021-07-23	36.88	36.93	36.72	36.93	1697365
2021-07-26	36.83	37.00	36.82	36.92	2168480
2021-07-27	36.77	36.84	36.60	36.80	2645696
2021-07-28	36.85	37.08	36.68	37.06	1946133
2021-07-29	37.30	37.56	37.27	37.44	1601589
2021-07-30	37.25	37.48	37.11	37.33	2286772
2021-08-02	37.41	37.59	37.18	37.25	3700156
2021-08-03	37.34	37.34	36.96	37.27	2565812
2021-08-04	37.24	37.38	37.17	37.19	1365864
2021-08-05	37.33	37.55	37.33	37.43	1304601
2021-08-06	37.44	37.53	37.35	37.49	1311763
2021-08-09	37.42	37.43	37.24	37.37	1466622
2021-08-10	37.42	37.66	37.38	37.62	12689494
2021-08-11	37.81	37.84	37.68	37.81	3195084
2021-08-12	37.77	37.77	37.52	37.73	1766838
2021-08-13	37.76	37.79	37.63	37.71	998738
2021-08-16	37.43	37.49	37.33	37.49	2224225
2021-08-17	37.12	37.24	36.85	37.10	2309963
2021-08-18	37.07	37.16	36.88	36.89	1338549
2021-08-19	36.50	36.50	36.08	36.21	3194389
2021-08-20	36.07	36.50	36.01	36.48	1414219
2021-08-23	36.84	37.22	36.82	37.22	1667236
2021-08-24	37.26	37.55	37.25	37.49	1747284
2021-08-25	37.51	37.59	37.37	37.54	2286249
2021-08-26	37.49	37.49	37.07	37.07	2900196
2021-08-27	37.11	37.58	37.11	37.56	1827497
2021-08-30	37.65	37.65	37.44	37.50	1230494
2021-08-31	37.45	37.61	37.34	37.34	2844967
2021-09-01	37.51	37.69	37.49	37.58	1953313
2021-09-02	37.73	38.02	37.68	38.02	1581309
2021-09-03	37.97	38.19	37.91	38.10	1396118
2021-09-07	38.00	38.07	37.66	37.66	1365360
2021-09-08	37.62	37.78	37.40	37.42	1713169
2021-09-09	37.44	37.66	37.38	37.50	1624427
2021-09-10	37.69	37.77	37.24	37.24	1403720
2021-09-13	37.64	37.66	37.24	37.36	3042746
2021-09-14	37.54	37.54	37.03	37.07	1792835
2021-09-15	37.18	37.57	37.10	37.57	2636100
2021-09-16	37.37	37.42	37.09	37.24	9168882
2021-09-17	37.19	37.19	36.72	36.76	3948530
2021-09-20	36.15	36.20	35.62	36.01	4481057
2021-09-21	36.29	36.43	36.01	36.16	2916415
2021-09-22	36.39	36.91	36.39	36.61	5067131
2021-09-23	36.88	37.17	36.87	37.07	1653312
2021-09-24	36.82	36.95	36.76	36.90	1668241
2021-09-27	37.01	37.25	36.96	37.20	2047885
2021-09-28	36.88	36.91	36.37	36.50	4726688
2021-09-29	36.54	36.62	36.27	36.31	2409225
2021-09-30	36.46	36.67	36.22	36.30	4713361
2021-10-01	36.35	36.72	36.15	36.63	3356377
2021-10-04	36.59	36.87	36.45	36.65	2849332
2021-10-05	36.77	37.04	36.64	36.90	2523161
2021-10-06	36.55	36.89	36.40	36.87	3914017
2021-10-07	37.10	37.51	37.10	37.45	3677337
2021-10-08	37.58	37.80	37.54	37.71	4821201
2021-10-11	37.83	38.05	37.61	37.61	2901602
2021-10-12	37.60	37.86	37.56	37.75	5983765
2021-10-13	37.77	38.16	37.68	38.16	3757571
2021-10-14	38.55	38.77	38.48	38.71	4966625
2021-10-15	38.86	39.00	38.78	38.99	3194293
2021-10-18	38.84	39.09	38.78	39.05	3155717
2021-10-19	39.28	39.34	39.16	39.33	2054689
2021-10-20	39.36	39.69	39.36	39.65	3492572
2021-10-21	39.58	39.69	39.45	39.50	3431046
2021-10-22	39.59	39.74	39.31	39.56	2960923
2021-10-25	39.56	39.68	39.45	39.62	4152361
2021-10-26	39.76	39.76	39.31	39.32	2837878
2021-10-27	39.26	39.38	39.00	39.00	4230113
2021-10-28	39.15	39.60	39.10	39.60	3148269
2021-10-29	39.34	39.37	39.17	39.18	3430605
2021-11-01	39.24	39.65	39.23	39.64	3480358
2021-11-02	39.48	39.57	39.31	39.33	3596233
2021-11-03	39.24	39.62	39.18	39.61	1927731
2021-11-04	39.58	39.69	39.27	39.45	3287817
2021-11-05	39.66	39.73	39.57	39.66	1827507
2021-11-08	39.85	39.91	39.77	39.86	2756968
2021-11-09	39.85	39.91	39.54	39.86	4336741
2021-11-10	39.94	40.05	39.42	39.48	6073940
2021-11-11	39.51	39.55	39.41	39.46	2868600
2021-11-12	39.53	40.00	39.45	40.00	3142867
2021-11-15	40.02	40.08	39.85	39.90	2426595
2021-11-16	39.93	40.05	39.81	39.82	1130929
2021-11-17	39.81	39.86	39.50	39.53	3412115
2021-11-18	39.60	39.65	39.33	39.63	3227764
2021-11-19	39.45	39.52	39.24	39.25	1854435
2021-11-22	39.30	39.31	38.85	38.85	2251938
2021-11-23	38.78	39.12	38.72	39.11	1821012
2021-11-24	38.84	39.32	38.79	39.31	1992161
2021-11-26	38.56	38.56	38.09	38.19	5368195
2021-11-29	38.61	38.68	37.99	38.27	3347501
2021-11-30	38.04	38.20	37.27	37.38	8003726
2021-12-01	38.02	38.07	36.86	36.86	14496665
2021-12-02	37.01	37.66	36.93	37.52	7533628
2021-12-03	37.85	37.85	36.94	37.16	4692844
2021-12-06	37.52	37.91	37.23	37.86	5784404
2021-12-07	38.39	38.83	38.39	38.75	4214226
2021-12-08	38.76	38.76	38.47	38.49	3908814
2021-12-09	38.33	38.37	38.07	38.07	3348844
2021-12-10	38.25	38.34	37.91	37.55	2315195
2021-12-13	37.34	37.39	36.92	36.93	5207722
2021-12-14	36.73	37.09	36.69	36.74	3876397
2021-12-15	36.71	37.12	36.41	37.07	4917721
2021-12-16	37.35	37.58	37.04	37.19	3818617
2021-12-17	36.94	37.24	36.72	36.79	3667800
2021-12-20	36.46	36.46	36.02	36.27	8229109
2021-12-21	36.62	37.10	36.55	37.10	5478714
2021-12-22	37.05	37.59	37.03	37.59	3288657
2021-12-23	37.61	37.98	37.61	37.95	2316336
2021-12-27	37.99	38.31	37.92	38.31	3327130
2021-12-28	38.33	38.48	38.17	38.24	4232433
2021-12-29	38.18	38.33	38.05	38.13	4387975
2021-12-30	38.19	38.40	38.19	38.25	4073866
2021-12-31	38.27	38.49	38.25	38.43	2307697
2022-01-03	38.50	38.65	38.31	38.57	5066348
2022-01-04	38.75	38.75	38.19	38.19	6485297
2022-01-05	38.28	38.43	37.71	37.72	8080961
2022-01-06	37.67	38.14	37.55	38.01	11405288
2022-01-07	38.00	38.34	37.89	38.31	4367817
2022-01-10	38.03	38.22	37.63	38.17	7122481
2022-01-11	38.24	38.88	38.10	38.86	5263661
2022-01-12	39.13	39.36	39.07	39.36	7925631
2022-01-13	39.47	39.61	39.02	39.03	5978714
2022-01-14	38.90	39.16	38.70	39.13	4158824
2022-01-18	39.21	39.30	38.80	39.05	18747223
2022-01-19	39.19	39.33	38.86	38.95	7068104
2022-01-20	39.11	39.40	38.61	38.61	5616953
2022-01-21	38.54	38.56	37.49	37.60	14193378
2022-01-24	36.96	37.46	36.03	37.37	14932618
2022-01-25	37.03	37.85	36.51	37.57	11797139
2022-01-26	37.93	38.17	37.14	37.33	10683810
2022-01-27	37.76	37.90	37.00	37.04	7482429
2022-01-28	36.97	37.33	36.69	37.32	7056867
2022-01-31	37.26	38.19	37.26	38.19	8767214
2022-02-01	38.20	38.68	38.07	38.68	7892844
2022-02-02	38.79	38.91	38.56	38.84	6348179
2022-02-03	38.33	38.54	38.18	38.18	6377238
2022-02-04	38.11	38.52	38.05	38.39	4428413
2022-02-07	38.43	38.71	38.33	38.56	4325577
2022-02-08	38.44	38.79	38.37	38.76	4279183
2022-02-09	39.07	39.31	39.06	39.28	6252723
2022-02-10	38.89	39.62	38.84	38.92	6293668
2022-02-11	38.94	39.29	38.63	38.84	11868135
2022-02-14	38.70	38.75	38.35	38.51	6861072
2022-02-15	38.68	38.85	38.47	38.85	4380371
2022-02-16	38.70	38.86	38.58	38.72	5048083
2022-02-17	38.55	38.67	38.19	38.21	5100816
2022-02-18	38.26	38.30	37.74	37.75	7126565
2022-02-22	37.67	37.94	37.20	37.54	10349226
2022-02-23	37.88	37.93	37.25	37.28	6751648
2022-02-24	36.35	37.21	36.32	37.10	14660526
2022-02-25	37.35	38.15	37.27	38.15	12127772
2022-02-28	37.67	38.29	37.67	38.22	10055796
2022-03-01	38.24	38.41	37.59	37.70	9774802
2022-03-02	38.11	38.62	38.04	38.58	11700362
2022-03-03	38.56	38.78	38.32	38.44	6586472
2022-03-04	37.70	38.57	37.70	38.54	11257106
2022-03-07	38.62	38.76	38.06	38.06	9724667
2022-03-08	38.17	38.28	37.67	37.69	12681261
2022-03-09	38.12	38.52	37.92	38.45	7570372
2022-03-10	38.20	38.76	38.20	38.72	6659953
2022-03-11	38.82	39.00	38.51	38.52	5297073
2022-03-14	38.42	38.52	37.80	37.92	11527988
2022-03-15	37.72	38.11	37.51	38.10	6701630
2022-03-16	38.38	38.92	38.07	38.85	6824803
2022-03-17	38.96	39.64	38.90	39.63	8638157
2022-03-18	39.39	39.87	39.37	39.78	5873110
2022-03-21	39.95	40.23	39.88	40.21	5056088
2022-03-22	40.31	40.51	40.21	40.38	7382340
2022-03-23	40.28	40.45	40.06	40.06	6908220
2022-03-24	40.21	40.35	40.02	40.19	7328749
2022-03-25	40.24	40.59	40.20	40.59	5828299
2022-03-28	40.46	40.46	40.04	40.37	4141406
2022-03-29	40.49	40.68	40.25	40.59	9825907
2022-03-30	40.72	40.86	40.53	40.66	14440286
2022-03-31	40.47	40.78	40.21	40.21	7406913
2022-04-01	40.40	40.47	39.95	40.22	4927743
2022-04-04	40.46	40.63	40.28	40.62	6003088
2022-04-05	40.74	41.12	40.27	40.33	8778446
2022-04-06	40.26	40.31	39.72	39.90	5461947
2022-04-07	39.82	39.91	39.36	39.79	4337142
2022-04-08	39.76	40.01	39.66	39.89	3948673
2022-04-11	39.80	39.80	39.47	39.57	3116873
2022-04-12	39.75	39.92	39.34	39.40	4800747
2022-04-13	39.38	39.90	39.37	39.81	5945804
2022-04-14	39.81	39.92	39.62	39.68	2881744
2022-04-18	39.67	39.92	39.62	39.71	4311767
2022-04-19	39.61	40.05	39.57	40.02	4297046
2022-04-20	40.33	40.48	40.17	40.34	4993384
2022-04-21	40.55	40.58	39.37	39.45	7033369
2022-04-22	39.06	39.09	38.15	38.18	9333480
2022-04-25	37.65	38.00	37.11	37.84	9967761
2022-04-26	37.49	37.64	37.01	37.01	9298091
2022-04-27	37.00	37.35	36.78	37.09	6890768
2022-04-28	37.25	38.02	37.14	37.88	7905382
2022-04-29	37.88	38.14	37.02	37.05	10967503
2022-05-02	36.85	37.02	36.41	36.96	11175673
2022-05-03	37.05	37.69	37.05	37.46	9328568
2022-05-04	37.57	38.30	37.25	38.29	13718060
2022-05-05	38.05	38.05	36.79	37.07	14826717
2022-05-06	36.97	37.06	36.43	36.82	11723861
2022-05-09	36.32	36.37	35.33	35.39	12636608
2022-05-10	35.89	36.00	34.86	35.16	14857381
2022-05-11	35.35	35.98	35.07	35.19	13174427
2022-05-12	34.81	35.14	34.40	34.88	17429044
2022-05-13	35.03	36.05	35.03	35.90	8578473
2022-05-16	35.81	36.41	35.74	36.24	6732832
2022-05-17	36.58	36.85	36.42	36.84	6767691
2022-05-18	36.62	36.65	35.81	35.91	9279106
2022-05-19	35.77	36.63	35.74	36.32	8273659
2022-05-20	36.63	36.69	35.70	36.21	7641104
2022-05-23	36.59	37.03	36.36	36.84	6877416
2022-05-24	36.52	36.59	36.07	36.47	8769167
2022-05-25	36.27	36.79	36.27	36.65	6467792
2022-05-26	36.65	37.18	36.64	37.03	3988957
2022-05-27	37.29	37.67	37.22	37.62	6017094
2022-05-31	37.93	38.15	37.73	37.83	6418220
2022-06-01	38.06	38.17	37.52	37.75	3346663
2022-06-02	37.68	38.60	37.68	38.58	5070224
2022-06-03	38.31	38.40	37.96	38.02	3648575
2022-06-06	38.40	38.46	38.09	38.16	2233845
2022-06-07	37.85	38.48	37.84	38.48	2626940
2022-06-08	38.31	38.46	37.94	37.84	9586501
2022-06-09	37.60	37.70	37.02	37.02	5198574
2022-06-10	36.52	36.62	36.04	36.23	10593511
2022-06-13	35.41	35.47	34.82	35.00	11794904
2022-06-14	35.06	35.19	34.35	34.58	5967864
2022-06-15	34.93	35.19	34.17	34.89	7744573
2022-06-16	34.14	34.26	33.58	33.69	7373447
2022-06-17	33.57	33.76	32.96	33.31	5507851
2022-06-21	34.09	34.46	34.09	34.23	4842878
2022-06-22	33.71	34.05	33.44	33.71	5588870
2022-06-23	33.82	33.84	32.94	33.06	9456828
2022-06-24	33.35	33.94	33.31	33.93	7080611
2022-06-27	33.95	34.42	33.89	34.34	4911498
2022-06-28	34.55	34.88	34.19	34.29	4516377
2022-06-29	34.55	34.55	33.93	33.99	3858893
2022-06-30	33.61	33.76	33.20	33.68	5817929
2022-07-01	33.63	34.12	33.30	34.04	6846703
2022-07-05	33.32	33.41	32.56	33.20	10921918
2022-07-06	33.26	33.34	32.62	33.02	5765553
2022-07-07	33.34	33.82	33.33	33.76	8046507
2022-07-08	33.70	33.93	33.45	33.75	2495842
2022-07-11	33.43	33.48	33.20	33.27	3873302
2022-07-12	33.01	33.29	32.84	33.00	5545116
2022-07-13	32.70	33.14	32.49	33.01	7778706
2022-07-14	32.19	32.27	31.66	32.05	5545180
2022-07-15	32.41	32.54	32.14	32.39	3981561
2022-07-18	32.78	33.26	32.78	32.89	3194081
2022-07-19	33.26	33.77	33.18	33.76	3336196
2022-07-20	33.66	33.96	33.52	33.89	3777995
2022-07-21	33.75	33.98	33.47	33.96	2411629
2022-07-22	34.06	34.24	33.59	33.73	1943624
2022-07-25	33.94	34.19	33.85	34.19	3233325
2022-07-26	34.04	34.12	33.68	33.77	1987601
2022-07-27	34.08	34.66	33.97	34.55	4735126
2022-07-28	34.63	34.89	34.22	34.86	2496645
2022-07-29	34.88	35.36	34.88	35.31	3522279
2022-08-01	35.06	35.21	34.80	34.96	4159242
2022-08-02	34.85	35.19	34.67	34.76	2584061
2022-08-03	34.96	35.04	34.74	34.97	1601162
2022-08-04	34.92	35.05	34.85	34.94	1315263
2022-08-05	34.47	34.79	34.41	34.76	2397706
2022-08-08	35.05	35.27	35.01	35.06	2210487
2022-08-09	35.00	35.08	34.71	34.82	1550510
2022-08-10	35.20	35.76	35.20	35.69	3227604
2022-08-11	35.96	36.20	35.82	35.89	2234692
2022-08-12	35.97	36.25	35.89	36.24	890714
2022-08-15	35.69	35.94	35.55	35.85	3512447
2022-08-16	35.97	36.28	35.83	36.26	2663540
2022-08-17	35.90	36.12	35.73	35.88	2252860
2022-08-18	36.00	36.10	35.89	35.98	1345749
2022-08-19	35.67	35.74	35.45	35.53	2200799
2022-08-22	35.20	35.20	34.95	35.16	2230970
2022-08-23	35.33	35.61	35.16	35.44	3160469
2022-08-24	35.23	35.51	35.20	35.41	1788200
2022-08-25	35.56	35.85	35.54	35.82	2048689
2022-08-26	35.85	35.90	34.95	34.96	3299554
2022-08-29	34.82	35.11	34.68	34.98	2543093
2022-08-30	34.91	34.95	34.08	34.13	3431552
2022-08-31	34.04	34.13	33.67	33.69	4984575
2022-09-01	33.41	33.44	33.00	33.36	4932282
2022-09-02	33.84	34.14	33.45	33.66	3649132
2022-09-06	33.75	33.87	33.25	33.28	4016073
2022-09-07	33.05	33.69	32.97	33.67	4531585
2022-09-08	33.41	34.04	33.39	34.04	2495700
2022-09-09	34.42	34.92	34.42	34.89	3552054
2022-09-12	35.31	35.50	35.15	35.38	2445435
2022-09-13	34.68	34.90	34.18	34.26	4710430
2022-09-14	34.28	34.67	34.25	34.44	2963624
2022-09-15	34.20	34.55	33.92	33.98	2779337
2022-09-16	33.64	33.67	33.34	33.56	3537341
2022-09-19	33.10	33.97	33.07	33.97	1315540
2022-09-20	33.58	33.64	33.12	33.33	2627438
2022-09-21	33.42	33.58	32.75	32.76	3972340
2022-09-22	32.82	32.94	32.36	32.38	2096161
2022-09-23	31.88	31.88	31.06	31.30	5337137
2022-09-26	31.14	31.39	30.55	30.73	3460076
2022-09-27	31.00	31.22	30.58	30.72	5023159
2022-09-28	30.75	31.65	30.66	31.54	3989712
2022-09-29	31.23	31.25	30.62	31.08	2991734
2022-09-30	30.93	31.42	30.73	30.76	3950476
2022-10-03	31.32	32.07	31.26	31.92	5782165
2022-10-04	32.44	33.06	32.41	33.04	3612946
2022-10-05	32.51	32.72	32.17	32.54	2157664
2022-10-06	32.17	32.34	31.66	31.78	2916364
2022-10-07	31.62	31.70	31.05	31.17	2361865
2022-10-10	31.24	31.40	30.80	30.86	3665190
2022-10-11	30.71	30.98	30.28	30.44	2555539
2022-10-12	30.40	30.58	30.19	30.35	2007306
2022-10-13	29.60	31.37	29.55	31.21	6092980
2022-10-14	31.33	31.47	30.45	30.47	3104804
2022-10-17	31.19	31.56	31.17	31.29	2225986
2022-10-18	31.82	31.89	31.22	31.57	2561899
2022-10-19	31.41	31.50	31.08	31.33	3031931
2022-10-20	31.41	31.86	31.04	31.17	1767765
2022-10-21	31.08	32.02	31.01	31.96	2593363
2022-10-24	31.94	32.01	31.52	31.89	2422327
2022-10-25	31.92	32.45	31.88	32.43	1930725
2022-10-26	32.41	33.16	32.41	32.85	3582582
2022-10-27	32.93	33.41	32.90	32.99	3376106
2022-10-28	32.85	33.12	32.71	33.12	1819876
2022-10-31	32.91	33.13	32.85	33.03	3183792
2022-11-01	33.42	33.65	33.01	33.16	4045580
2022-11-02	33.17	33.62	32.54	32.55	3385611
2022-11-03	32.14	32.54	31.98	32.34	1970147
2022-11-04	33.29	33.59	32.93	33.35	3568922
2022-11-07	33.41	33.51	33.18	33.47	1516574
2022-11-08	33.56	34.03	33.40	33.81	2841901
2022-11-09	33.56	33.71	32.99	33.02	9192890
2022-11-10	34.12	34.69	34.10	34.69	6175268
2022-11-11	34.96	35.18	34.76	35.04	3355845
2022-11-14	34.90	35.01	34.56	34.57	2776004
2022-11-15	34.99	35.06	34.58	34.81	3601108
2022-11-16	34.69	34.79	34.54	34.66	2186667
2022-11-17	34.23	34.56	34.19	34.55	2086931
2022-11-18	34.55	34.62	34.35	34.54	5483085
2022-11-21	34.28	34.41	33.93	34.36	1880190
2022-11-22	34.63	35.05	34.59	35.05	3190450
2022-11-23	34.88	35.21	34.83	35.17	2166824
2022-11-25	35.20	35.44	35.20	35.33	1133764
2022-11-28	35.01	35.21	34.67	34.69	2933640
2022-11-29	34.68	34.76	34.43	34.58	2464508
2022-11-30	34.84	35.26	34.38	35.19	6565202
2022-12-01	35.45	35.61	35.21	35.41	4395713
2022-12-02	35.05	35.40	35.03	35.20	2471767
2022-12-05	35.19	35.28	34.38	34.43	4064255
2022-12-06	34.38	34.52	33.81	33.89	3337215
2022-12-07	33.83	34.23	33.83	33.86	6236205
2022-12-08	34.12	34.29	34.01	34.09	2388250
2022-12-09	33.96	34.22	33.85	33.85	2590524
2022-12-12	33.62	34.05	33.62	33.52	4406250
2022-12-13	34.10	34.32	33.61	33.73	6226868
2022-12-14	33.69	33.83	33.31	33.56	5067876
2022-12-15	33.09	33.16	32.60	32.78	4970758
2022-12-16	32.44	32.62	32.28	32.42	2883502
2022-12-19	32.57	32.64	32.05	32.15	3234223
2022-12-20	32.14	32.58	32.14	32.44	3404041
2022-12-21	32.63	32.98	32.63	32.89	4323937
2022-12-22	32.68	32.68	32.04	32.44	1950601
2022-12-23	32.44	32.85	32.39	32.85	2260602
2022-12-27	32.98	33.16	32.77	33.03	2971529
2022-12-28	32.92	33.10	32.40	32.40	2385540
2022-12-29	32.74	33.01	32.61	32.98	1493416
2022-12-30	32.72	33.02	32.61	32.73	2552730
2023-01-03	32.69	33.07	32.44	32.54	3604521
2023-01-04	32.96	33.36	32.77	33.22	3563754
2023-01-05	33.03	33.06	32.73	32.90	2263000
2023-01-06	33.12	33.79	33.01	33.74	3060951
2023-01-09	33.98	34.26	33.92	33.95	1519647
2023-01-10	33.97	34.02	33.63	33.89	2529290
2023-01-11	34.12	34.25	33.90	34.25	1498103
2023-01-12	34.37	34.70	34.04	34.70	1207927
2023-01-13	34.36	34.85	34.31	34.81	9078636
2023-01-17	34.92	35.04	34.84	34.95	1961438
2023-01-18	35.16	35.31	34.56	34.56	2957221
2023-01-19	34.51	34.73	34.37	34.62	1844838
2023-01-20	34.63	35.11	34.42	35.10	2442898
2023-01-23	35.07	35.36	34.99	35.33	3081809
2023-01-24	35.16	35.40	35.00	35.33	1218962
2023-01-25	35.27	35.31	34.88	35.23	4159175
2023-01-26	35.54	35.62	35.23	35.62	1836556
2023-01-27	35.51	35.79	35.46	35.67	2705634
2023-01-30	35.44	35.64	35.20	35.20	1093725
2023-01-31	35.20	35.87	35.15	35.83	2244012
2023-02-01	35.74	35.97	35.25	35.83	3173933
2023-02-02	35.98	35.98	35.56	35.73	2091897
2023-02-03	35.36	35.80	35.36	35.52	1766886
2023-02-06	35.32	35.35	35.01	35.13	1295273
2023-02-07	35.08	35.65	34.99	35.52	2230902
2023-02-08	35.41	35.54	35.19	35.29	1603021
2023-02-09	35.68	35.69	35.03	35.08	3759657
2023-02-10	35.26	35.54	35.20	35.49	947425
2023-02-13	35.52	35.76	35.42	35.73	1977742
2023-02-14	35.45	35.91	35.30	35.67	1863874
2023-02-15	35.42	35.58	35.21	35.57	2173901
2023-02-16	35.14	35.44	35.01	35.17	2008353
2023-02-17	34.92	35.08	34.76	34.99	1259872
2023-02-21	34.79	34.80	34.34	34.36	2371808
2023-02-22	34.30	34.46	34.13	34.20	3011224
2023-02-23	34.35	34.47	33.96	34.23	2046825
2023-02-24	33.84	34.14	33.60	34.10	2481512
2023-02-27	34.35	34.55	34.22	34.28	1991562
2023-02-28	34.24	34.24	34.00	34.05	3186621
2023-03-01	34.12	34.29	33.98	34.24	1834875
2023-03-02	34.00	34.41	33.95	34.38	1140296
2023-03-03	34.41	34.88	34.35	34.84	2287750
2023-03-06	34.75	34.83	34.59	34.66	2277726
2023-03-07	34.56	34.56	33.82	33.90	2297960
2023-03-08	33.72	34.14	33.72	33.91	2254903
2023-03-09	34.01	34.20	33.34	33.38	1749143
2023-03-10	33.39	33.51	32.80	32.87	4226929
2023-03-13	32.55	33.08	32.33	32.74	6019273
2023-03-14	33.09	33.37	32.79	33.05	3014847
2023-03-15	32.23	32.38	31.88	32.32	4319480
2023-03-16	32.11	32.79	31.93	32.70	2576206
2023-03-17	32.54	32.56	32.16	32.36	2904966
2023-03-20	32.57	32.84	32.53	32.81	1586185
2023-03-21	33.10	33.18	32.86	32.93	2421645
2023-03-22	32.93	33.34	32.69	32.72	2133561
2023-03-23	32.97	33.17	32.42	32.57	4633009
2023-03-24	32.39	32.62	32.05	32.62	1757025
2023-03-27	32.81	33.05	32.69	32.99	1483032
2023-03-28	32.97	33.24	32.96	33.19	1996115
2023-03-29	33.46	33.61	33.43	33.60	12234699
2023-03-30	33.89	33.92	33.72	33.88	1546789
2023-03-31	33.90	34.20	33.90	34.18	1572243
2023-04-03	34.46	34.81	34.46	34.80	3043040
2023-04-04	34.84	34.92	34.54	34.72	4123747
2023-04-05	34.66	34.69	34.37	34.51	2059621
2023-04-06	34.40	34.56	34.29	34.50	2067146
2023-04-10	34.24	34.57	34.23	34.57	752123
2023-04-11	34.62	34.99	34.62	34.89	1352646
2023-04-12	35.14	35.27	34.96	35.03	1000545
2023-04-13	35.13	35.52	35.13	35.49	1684855
2023-04-14	35.56	35.64	35.27	35.45	2001208
2023-04-17	35.36	35.54	35.28	35.51	1148999
2023-04-18	35.65	35.70	35.53	35.60	2012386
2023-04-19	35.37	35.51	35.35	35.42	2662580
2023-04-20	35.26	35.48	35.21	35.26	3977208
2023-04-21	35.17	35.26	35.03	35.22	1131489
2023-04-24	35.22	35.30	35.14	35.23	805871
2023-04-25	34.89	34.99	34.53	34.54	1270434
2023-04-26	34.55	34.77	34.35	34.44	1392228
2023-04-27	34.55	34.90	34.55	34.85	1588325
2023-04-28	34.70	35.23	34.70	35.20	1873310
2023-05-01	35.16	35.42	35.14	35.14	1405501
2023-05-02	34.90	34.91	34.32	34.58	1304694
2023-05-03	34.52	34.82	34.43	34.44	2749618
2023-05-04	34.53	34.74	34.46	34.50	1664844
2023-05-05	34.96	35.53	34.89	35.45	1470515
2023-05-08	35.69	35.78	35.47	35.54	897266
2023-05-09	35.33	35.54	35.24	35.51	1193303
2023-05-10	35.65	35.75	35.09	35.36	2264792
2023-05-11	35.03	35.03	34.76	34.94	3648232
2023-05-12	35.07	35.14	34.66	34.80	1165321
2023-05-15	34.91	35.26	34.91	35.24	1095961
2023-05-16	35.18	35.22	34.66	34.67	914524
2023-05-17	34.86	34.91	34.49	34.84	1798312
2023-05-18	34.71	34.74	34.46	34.72	1098743
2023-05-19	34.93	34.93	34.67	34.78	946304
2023-05-22	34.75	34.93	34.73	34.83	1773902
2023-05-23	34.73	34.79	34.41	34.43	998975
2023-05-24	34.20	34.20	33.80	33.81	1611307
2023-05-25	33.94	33.94	33.35	33.49	1776056
2023-05-26	33.66	33.83	33.61	33.78	1183375
2023-05-30	33.87	33.90	33.43	33.52	1134076
2023-05-31	33.25	33.34	33.13	33.26	2433094
2023-06-01	33.33	33.87	33.27	33.73	2200318
2023-06-02	34.09	34.46	34.02	34.44	1694849
2023-06-05	34.47	34.47	34.18	34.44	1107107
2023-06-06	34.23	34.56	34.12	34.18	673987
2023-06-07	34.18	34.49	34.07	34.15	2456023
2023-06-08	34.20	34.26	33.97	34.14	1068598
2023-06-09	34.19	34.32	34.02	34.10	1433993
2023-06-12	34.07	34.14	33.90	34.12	2131851
2023-06-13	34.35	34.56	34.33	34.37	1016606
2023-06-14	34.58	34.69	34.23	34.40	1505339
2023-06-15	34.27	34.86	34.27	34.77	1613448
2023-06-16	34.87	34.98	34.72	34.73	1364232
2023-06-20	34.51	34.56	34.15	34.26	1086067
2023-06-21	34.17	34.48	34.12	34.35	1006742
2023-06-22	34.25	34.25	34.09	34.19	1075229
2023-06-23	33.83	33.94	33.72	33.81	1153563
2023-06-26	33.81	34.34	33.81	34.23	1101215
2023-06-27	34.22	34.50	34.16	34.46	950561
2023-06-28	34.27	34.42	34.17	34.37	1212522
2023-06-29	34.25	34.59	34.25	34.59	1075635
2023-06-30	34.75	35.07	34.75	34.99	1903870
2023-07-03	34.96	35.25	34.93	35.20	1144384
2023-07-05	35.03	35.03	34.77	34.80	2598235
2023-07-06	34.43	34.46	34.00	34.08	1942631
2023-07-07	34.00	34.52	34.00	34.33	1265119
2023-07-10	34.26	34.41	34.21	34.28	1043487
2023-07-11	34.35	34.51	34.31	34.45	795025
2023-07-12	34.78	34.99	34.74	34.94	1068267
2023-07-13	35.11	35.59	35.11	35.53	1057259
2023-07-14	35.65	35.65	35.23	35.24	2712949
2023-07-17	35.16	35.38	35.15	35.29	571896
2023-07-18	35.19	35.61	35.17	35.58	656835
2023-07-19	35.69	35.85	35.67	35.81	1086880
2023-07-20	35.90	35.91	35.62	35.68	1020052
2023-07-21	35.75	35.86	35.65	35.80	910524
2023-07-24	35.80	36.13	35.80	36.01	1314013
2023-07-25	35.93	36.06	35.89	35.90	678889
2023-07-26	35.82	35.97	35.71	35.88	894630
2023-07-27	36.03	36.06	35.49	35.55	1679938
2023-07-28	35.78	35.94	35.67	35.78	1892634
2023-07-31	35.86	36.24	35.86	36.08	1075065
2023-08-01	35.70	35.77	35.51	35.62	1459069
2023-08-02	35.30	35.33	34.79	34.91	1594826
2023-08-03	34.70	34.86	34.62	34.73	1258006
2023-08-04	34.77	35.20	34.60	34.82	1198341
2023-08-07	34.89	35.02	34.83	34.95	2177631
2023-08-08	34.52	34.74	34.32	34.73	1392151
2023-08-09	34.70	34.89	34.63	34.81	1154574
2023-08-10	35.03	35.26	34.80	34.88	1045270
2023-08-11	34.73	35.09	34.70	34.96	1044415
2023-08-14	34.87	34.87	34.62	34.75	734771
2023-08-15	34.55	34.57	33.96	34.00	2059669
2023-08-16	33.93	34.08	33.84	33.89	1081132
2023-08-17	34.10	34.20	33.68	33.73	815388
2023-08-18	33.46	33.81	33.46	33.73	1355899
2023-08-21	33.85	33.92	33.54	33.68	777848
2023-08-22	33.81	33.81	33.45	33.48	1185618
2023-08-23	33.44	33.95	33.42	33.85	914295
2023-08-24	33.74	33.86	33.56	33.60	738744
2023-08-25	33.71	33.77	33.26	33.61	902826
2023-08-28	33.70	34.00	33.69	33.92	619068
2023-08-29	33.87	34.49	33.79	34.48	1421061
2023-08-30	34.69	34.79	34.56	34.65	795906
2023-08-31	34.82	34.91	34.57	34.69	1151187
2023-09-01	34.88	34.99	34.76	34.93	733449
2023-09-05	34.86	34.90	34.59	34.60	855357
2023-09-06	34.43	34.57	34.12	34.28	805457
2023-09-07	34.13	34.27	34.00	34.01	685274
2023-09-08	34.08	34.23	34.00	34.01	880526
2023-09-11	34.31	34.46	34.15	34.37	538752
2023-09-12	34.33	34.59	34.30	34.48	613380
2023-09-13	34.51	34.72	34.44	34.60	1738344
2023-09-14	34.90	35.29	34.86	35.24	2093658
2023-09-15	35.18	35.36	35.17	35.27	1222330
2023-09-18	35.36	35.40	35.09	35.17	873758
2023-09-19	35.31	35.38	34.81	34.85	2130043
2023-09-20	34.93	35.19	34.74	34.76	1498852
2023-09-21	34.42	34.56	34.00	34.01	1199877
2023-09-22	34.24	34.33	33.94	33.95	1279225
2023-09-25	33.85	34.16	33.78	34.10	1229511
2023-09-26	33.79	33.98	33.56	33.56	1609404
2023-09-27	33.68	33.74	33.16	33.39	1311186
2023-09-28	33.39	33.85	33.39	33.73	1741141
2023-09-29	34.00	34.14	33.44	33.46	1799230
2023-10-02	33.33	33.34	32.60	32.69	2607931
2023-10-03	32.47	32.55	32.13	32.30	2092259
2023-10-04	32.30	32.31	31.82	32.21	3200274
2023-10-05	32.21	32.52	32.14	32.48	1297088
2023-10-06	32.45	32.89	32.06	32.77	1744287
2023-10-09	32.69	33.21	32.64	33.14	1619692
2023-10-10	33.23	33.55	33.19	33.41	1261796
2023-10-11	33.48	33.68	33.42	33.66	1079666
2023-10-12	33.74	33.74	33.03	33.21	1148056
2023-10-13	33.50	33.56	33.12	33.18	1651862
2023-10-16	33.36	33.64	33.19	33.60	1076256
2023-10-17	33.29	33.82	33.29	33.62	1422705
2023-10-18	33.53	33.54	33.00	33.00	1952756
2023-10-19	32.96	33.21	32.81	32.87	1402668
2023-10-20	32.84	32.90	32.47	32.48	1596615
2023-10-23	32.35	32.71	32.14	32.41	1401115
2023-10-24	32.46	32.54	32.07	32.19	1491161
2023-10-25	31.97	32.30	31.91	31.99	2598710
2023-10-26	31.88	32.07	31.72	31.82	2079885
2023-10-27	31.96	31.97	31.41	31.48	1610802
2023-10-30	31.76	32.01	31.59	31.82	1542954
2023-10-31	31.81	31.83	31.60	31.74	1296624
2023-11-01	31.84	32.11	31.73	32.07	1910031
2023-11-02	32.71	33.36	32.66	33.33	5494940
2023-11-03	33.57	33.93	33.54	33.80	2477894
2023-11-06	33.93	33.99	33.57	33.63	1085975
2023-11-07	33.35	33.36	33.13	33.20	2075641
2023-11-08	33.19	33.29	32.95	33.09	3534428
2023-11-09	33.23	33.63	33.15	33.18	2195698
2023-11-10	33.16	33.31	32.91	33.29	1017691
2023-11-13	33.21	33.58	33.15	33.46	1598843
2023-11-14	33.96	34.29	33.89	34.20	3131090
2023-11-15	34.27	34.49	34.24	34.29	2075488
2023-11-16	34.12	34.26	33.94	34.09	1250972
2023-11-17	34.25	34.53	34.25	34.47	1040231
2023-11-20	34.41	34.59	34.29	34.53	1552821
2023-11-21	34.56	34.66	34.39	34.40	1964002
2023-11-22	34.21	34.45	34.12	34.42	1530190
2023-11-24	34.46	34.73	34.46	34.63	836967
2023-11-27	34.49	34.52	34.37	34.44	1185170
2023-11-28	34.45	34.65	34.24	34.56	4030840
2023-11-29	34.58	34.79	34.48	34.66	1357609
2023-11-30	34.74	34.99	34.68	34.98	1808017
2023-12-01	34.91	35.51	34.91	35.49	1982295
2023-12-04	35.05	35.45	35.05	35.31	1375018
2023-12-05	35.18	35.30	35.10	35.13	1283782
2023-12-06	35.21	35.43	34.92	34.94	2282256
2023-12-07	35.08	35.08	34.80	34.92	1019689
2023-12-08	34.90	35.20	34.89	35.06	922150
2023-12-11	34.98	35.14	34.88	35.13	1538261
2023-12-12	35.04	35.06	34.75	34.92	2168574
2023-12-13	34.97	35.80	34.80	35.79	3476654
2023-12-14	36.10	36.34	36.10	36.28	2878669
2023-12-15	36.28	36.32	35.95	35.95	2249811
2023-12-18	36.13	36.27	36.02	36.10	1488626
2023-12-19	36.22	36.68	36.22	36.12	1398345
2023-12-20	36.22	36.30	35.64	35.66	2592252
2023-12-21	35.93	36.18	35.88	36.16	2943178
2023-12-22	36.33	36.62	36.32	36.43	1632653
2023-12-26	36.53	36.86	36.53	36.83	1611760
2023-12-27	36.89	36.99	36.73	36.87	3110944
2023-12-28	36.89	36.96	36.66	36.70	1685686
2023-12-29	36.78	36.81	36.55	36.68	1606732
2024-01-02	36.51	36.51	36.22	36.30	2249263
2024-01-03	36.06	36.34	35.94	36.18	9581986
2024-01-04	36.12	36.44	36.12	36.24	4039554
2024-01-05	36.28	36.75	36.20	36.37	5759231
2024-01-08	36.20	36.67	36.17	36.65	1096222
2024-01-09	36.45	36.48	36.15	36.35	1732960
2024-01-10	36.43	36.53	36.39	36.43	876632
2024-01-11	36.47	36.53	35.90	36.26	1651827
2024-01-12	36.65	36.75	36.25	36.31	1274734
2024-01-16	36.01	36.14	35.83	35.97	1884625
2024-01-17	35.51	35.59	35.28	35.50	2536681
2024-01-18	35.62	35.72	35.44	35.67	2348627
2024-01-19	35.70	36.10	35.52	36.09	4033447
2024-01-22	36.15	36.24	35.89	36.00	2413805
2024-01-23	36.02	36.22	36.01	36.19	7107057
2024-01-24	36.55	36.55	36.06	36.09	2349422
2024-01-25	36.28	36.36	36.13	36.36	1263824
2024-01-26	36.47	36.54	36.32	36.47	1242642
2024-01-29	36.43	36.72	36.24	36.70	3194477
2024-01-30	36.60	36.85	36.44	36.81	2471778
2024-01-31	36.83	36.92	36.33	36.35	3085837
2024-02-01	36.39	36.67	36.31	36.60	2344053
2024-02-02	36.51	36.51	36.13	36.39	2745292
2024-02-05	36.16	36.21	35.73	35.82	4122341
2024-02-06	35.89	36.16	35.82	36.11	1829335
2024-02-07	36.17	36.26	36.04	36.21	1274515
2024-02-08	36.17	36.29	35.92	36.20	1485309
2024-02-09	36.25	36.40	36.11	36.34	1478840
2024-02-12	36.31	36.64	36.31	36.45	4366105
2024-02-13	35.87	35.90	35.05	35.29	2569610
2024-02-14	35.66	35.93	35.57	35.92	2917046
2024-02-15	36.12	36.74	36.11	36.70	2306354
2024-02-16	36.62	36.87	36.57	36.68	1931139
2024-02-20	36.65	36.72	36.48	36.54	1961114
2024-02-21	36.50	36.52	36.34	36.49	1898205
2024-02-22	36.78	36.91	36.68	36.84	1538920
2024-02-23	36.88	37.06	36.82	36.99	1397135
2024-02-26	36.92	37.06	36.77	36.85	3126652
2024-02-27	36.87	36.92	36.65	36.76	1503764
2024-02-28	36.46	36.70	36.46	36.54	1900046
2024-02-29	36.72	36.87	36.63	36.77	3016211
2024-03-01	36.84	37.26	36.78	37.11	1978842
2024-03-04	36.98	37.15	36.95	37.02	1700834
2024-03-05	37.01	37.23	36.90	36.98	1731625
2024-03-06	37.36	37.46	37.19	37.27	2501296
2024-03-07	37.57	37.83	37.51	37.79	2717042
2024-03-08	37.93	38.03	37.54	37.61	1528388
2024-03-11	37.42	37.73	37.39	37.72	1195803
2024-03-12	37.73	37.85	37.52	37.82	2641315
2024-03-13	37.92	38.24	37.92	38.15	1311707
2024-03-14	38.10	38.11	37.60	37.77	1592988
2024-03-15	37.70	37.91	37.65	37.73	1500078
2024-03-18	37.83	37.83	37.65	37.72	2401733
2024-03-19	37.60	37.86	37.56	37.72	1459328
2024-03-20	37.65	38.28	37.58	38.26	3620793
2024-03-21	38.41	38.46	38.18	38.20	1118648
2024-03-22	38.14	38.20	37.76	37.81	1274996
2024-03-25	37.81	38.02	37.78	37.80	994697
2024-03-26	37.92	37.98	37.72	37.72	1039120
2024-03-27	37.78	38.10	37.77	38.07	1487363
2024-03-28	38.14	38.38	38.14	38.28	1274304
2024-04-01	38.34	38.35	38.07	38.22	1968908
2024-04-02	38.17	38.17	37.90	38.04	1868569
2024-04-03	37.94	38.36	37.91	38.20	2246955
2024-04-04	38.45	38.59	37.93	38.03	1805290
2024-04-05	37.95	38.43	37.84	38.29	2177096
2024-04-08	38.44	38.48	38.17	38.34	1364204
2024-04-09	38.41	38.62	38.13	38.52	1380755
2024-04-10	38.05	38.16	37.77	37.96	2656098
2024-04-11	37.94	38.00	37.47	37.76	2025902
2024-04-12	37.63	37.76	37.01	37.15	1663926
2024-04-15	37.42	37.53	36.77	36.88	2561568
2024-04-16	36.64	36.82	36.41	36.62	2453645
2024-04-17	36.83	37.04	36.52	36.77	3014335
2024-04-18	36.86	37.09	36.66	36.85	3198137
2024-04-19	36.92	37.27	36.86	37.11	1403149
2024-04-22	37.25	37.53	37.00	37.36	1485712
2024-04-23	37.33	37.78	37.30	37.70	1294103
2024-04-24	37.54	37.67	37.17	37.36	2819933
2024-04-25	37.00	37.58	36.88	37.50	1844005
2024-04-26	37.55	37.71	37.47	37.63	1522915
2024-04-29	37.71	37.78	37.51	37.68	1393550
2024-04-30	37.37	37.44	36.90	36.92	3439890
2024-05-01	36.83	37.41	36.75	36.94	2728226
2024-05-02	37.18	37.48	36.97	37.34	1861033
2024-05-03	37.76	37.76	37.35	37.57	1974888
2024-05-06	37.89	38.13	37.80	38.12	953925
2024-05-07	38.19	38.24	37.94	38.01	1499670
2024-05-08	37.57	37.92	37.49	37.90	1332194
2024-05-09	37.94	38.34	37.94	38.28	1692408
2024-05-10	38.47	38.56	38.17	38.19	1240557
2024-05-13	38.30	38.32	38.06	38.11	879222
2024-05-14	38.25	38.28	38.01	38.14	1159735
2024-05-15	38.30	38.41	38.06	38.30	2857157
2024-05-16	38.28	38.37	38.17	38.30	1708389
2024-05-17	38.28	38.60	38.26	38.59	857937
2024-05-20	38.52	38.76	38.52	38.62	615580
2024-05-21	38.58	38.66	38.36	38.52	1219271
2024-05-22	38.24	38.44	38.07	38.18	1358264
2024-05-23	38.36	38.55	37.70	37.83	4341731
2024-05-24	38.00	38.32	38.00	38.23	958603
2024-05-28	38.23	38.37	38.04	38.14	1358671
2024-05-29	37.75	37.82	37.30	37.31	4019429
2024-05-30	37.32	37.85	37.32	37.70	2473026
2024-05-31	37.96	38.28	37.66	38.26	2309118
2024-06-03	38.23	38.35	37.74	37.94	2238497
2024-06-04	37.66	37.71	37.32	37.61	3478857
2024-06-05	37.72	37.86	37.63	37.84	1804164
2024-06-06	37.75	38.03	37.75	37.99	1221991
2024-06-07	37.70	37.77	37.44	37.46	1372918
2024-06-10	37.36	37.62	37.32	37.18	1195857
2024-06-11	36.94	36.97	36.72	36.89	1480092
2024-06-12	37.59	37.59	37.02	37.11	2571963
2024-06-13	36.95	37.02	36.53	36.60	2417153
2024-06-14	36.40	36.54	36.16	36.54	1737695
2024-06-17	36.43	36.51	36.19	36.48	1089575
2024-06-18	36.48	36.69	36.43	36.52	1072025
2024-06-20	36.52	36.67	36.39	36.54	1243897
2024-06-21	36.40	36.53	36.31	36.49	1378296
2024-06-24	36.66	37.14	36.66	37.08	2153770
2024-06-25	36.88	37.07	36.83	37.02	1072777
2024-06-26	36.74	36.95	36.66	36.93	1061270
2024-06-27	37.00	37.24	36.93	37.22	1190345
2024-06-28	37.33	37.45	36.95	37.09	1927768
2024-07-01	37.11	37.31	36.92	36.93	1453311
2024-07-02	36.92	37.33	36.92	37.32	1536601
2024-07-03	37.65	38.01	37.60	37.83	2293340
2024-07-05	38.06	38.06	37.60	37.62	992392
2024-07-08	37.62	37.68	37.45	37.66	1224863
2024-07-09	37.60	37.69	37.48	37.54	2050732
2024-07-10	37.77	38.15	37.67	38.12	2390085
2024-07-11	38.21	38.45	38.21	38.38	2214667
2024-07-12	38.59	38.75	38.44	38.61	2911963
2024-07-15	38.61	38.74	38.46	38.60	1774467
2024-07-16	38.59	39.03	38.53	39.03	957742
2024-07-17	38.82	38.98	38.63	38.75	1470002
2024-07-18	38.84	38.84	38.35	38.45	1581558
2024-07-19	38.17	38.55	38.17	38.38	1283180
2024-07-22	38.48	38.66	38.27	38.65	1136940
2024-07-23	38.43	38.57	38.39	38.39	837705
2024-07-24	38.30	38.45	38.04	38.05	1629067
2024-07-25	37.71	38.28	37.71	38.00	3117773
2024-07-26	38.27	38.42	38.15	38.33	1415217
2024-07-29	38.41	38.41	38.07	38.22	1516849
2024-07-30	38.27	38.48	38.22	38.35	1615983
2024-07-31	38.72	39.14	38.62	38.92	2687746
2024-08-01	38.70	38.95	37.84	38.05	3618095
2024-08-02	37.55	37.68	36.88	37.20	4664221
2024-08-05	35.84	36.72	35.74	36.52	6610396
2024-08-06	36.49	37.23	36.36	37.04	4040834
2024-08-07	37.66	37.69	36.93	37.02	2203885
2024-08-08	37.26	37.77	37.10	37.66	1863736
2024-08-09	37.74	37.87	37.51	37.83	1372466
2024-08-12	37.89	38.04	37.80	37.90	1663780
2024-08-13	37.96	38.44	37.96	38.43	2054481
2024-08-14	38.41	38.69	38.41	38.66	1917279
2024-08-15	38.89	39.23	38.89	39.10	3394789
2024-08-16	39.13	39.30	39.06	39.27	1509582
2024-08-19	39.29	39.66	39.29	39.55	1559364
2024-08-20	39.65	39.65	39.32	39.45	1338006
2024-08-21	39.65	39.72	39.51	39.64	1475917
2024-08-22	39.64	39.65	39.37	39.46	1085710
2024-08-23	39.81	40.31	39.75	40.21	3141923
2024-08-26	40.33	40.51	40.32	40.37	1202370
2024-08-27	40.17	40.43	40.14	40.35	829498
2024-08-28	40.29	40.29	39.93	40.05	1337110
2024-08-29	40.24	40.48	40.14	40.23	1603418
2024-08-30	40.18	40.51	40.06	40.49	1730894
2024-09-03	40.09	40.09	39.65	39.79	3124737
2024-09-04	39.67	40.09	39.65	39.89	3693820
2024-09-05	40.03	40.15	39.74	39.78	1690072
2024-09-06	39.83	40.04	39.08	39.31	2416797
2024-09-09	39.60	39.86	39.60	39.75	1724485
2024-09-10	39.66	39.66	39.20	39.55	1502992
2024-09-11	39.61	40.05	39.22	40.05	3081479
2024-09-12	40.15	40.44	39.97	40.40	1375500
2024-09-13	40.56	40.72	40.45	40.54	848640
2024-09-16	40.76	40.84	40.48	40.80	1498990
2024-09-17	40.91	40.96	40.57	40.68	1540338
2024-09-18	40.78	41.01	40.46	40.49	1543862
2024-09-19	41.26	41.26	40.78	41.15	2236502
2024-09-20	40.99	41.16	40.82	41.11	887544
2024-09-23	41.28	41.45	41.17	41.35	1548463
2024-09-24	41.57	41.71	41.45	41.66	1962044
2024-09-25	41.71	41.71	41.38	41.42	2062922
2024-09-26	41.55	41.82	41.55	41.66	1037016
2024-09-27	41.77	41.78	41.42	41.45	2191911
2024-09-30	41.45	41.57	41.17	41.52	2472705
2024-10-01	41.56	41.72	41.32	41.64	3591645
2024-10-02	41.71	41.87	41.49	41.60	1557190
2024-10-03	41.38	41.49	41.13	41.42	3424455
2024-10-04	41.36	41.69	41.36	41.67	2289373
2024-10-07	41.62	41.62	41.19	41.43	1371062
2024-10-08	41.38	41.38	41.06	41.14	2761698
2024-10-09	41.09	41.39	41.06	41.36	1705581
2024-10-10	41.11	41.43	41.04	41.40	839355
2024-10-11	41.40	41.75	41.40	41.60	1576230
2024-10-14	41.54	41.72	41.49	41.61	1212945
2024-10-15	41.45	41.53	41.27	41.48	1326183
2024-10-16	41.53	41.87	41.53	41.87	1642653
2024-10-17	41.89	41.95	41.75	41.88	1428556
2024-10-18	41.98	42.12	41.84	42.04	1070149
2024-10-21	41.94	42.18	41.73	41.77	1386612
2024-10-22	41.75	41.86	41.53	41.82	1309858
2024-10-23	41.66	41.78	41.31	41.52	2359110
2024-10-24	41.69	41.74	41.13	41.44	2100642
2024-10-25	41.57	41.61	41.15	41.16	1765884
2024-10-28	41.09	41.47	41.06	41.43	979543
2024-10-29	41.33	41.47	41.12	41.27	2360270
2024-10-30	41.10	41.37	41.03	41.23	1914800
2024-10-31	41.11	41.19	40.50	40.63	2072985
2024-11-01	40.83	40.99	40.63	40.67	1644217
2024-11-04	40.97	41.16	40.76	40.90	1622518
2024-11-05	41.09	41.38	40.98	41.36	1705868
2024-11-06	41.28	41.60	40.97	41.58	1523909
2024-11-07	41.84	42.25	41.79	42.16	3051495
2024-11-08	41.91	41.91	41.65	41.69	1819881
2024-11-11	42.00	42.13	41.87	41.87	1165568
2024-11-12	42.16	42.33	42.00	42.25	2800611
2024-11-13	42.05	42.19	41.92	42.14	1733613
2024-11-14	42.38	42.45	42.04	42.08	1252530
2024-11-15	41.95	41.96	41.59	41.72	1819696
2024-11-18	41.83	42.13	41.82	42.03	1622285
2024-11-19	41.84	42.28	41.75	42.28	1535559
2024-11-20	42.17	42.24	41.94	42.21	1369135
2024-11-21	42.44	42.94	42.27	42.94	5089391
2024-11-22	43.02	43.07	42.80	42.97	1201117
2024-11-25	43.04	43.16	42.82	42.89	1618279
2024-11-26	42.35	42.68	42.24	42.60	2821354
2024-11-27	42.75	42.97	42.63	42.83	1780297
2024-11-29	42.98	43.26	42.93	43.25	1586828
2024-12-02	43.27	43.28	42.77	43.10	2396089
2024-12-03	43.23	43.28	42.92	43.00	2074957
2024-12-04	43.17	43.27	42.91	42.96	1056180
2024-12-05	43.05	43.33	43.05	43.28	1498021
2024-12-06	43.20	43.27	42.86	42.88	1524699
2024-12-09	43.11	43.26	42.69	42.70	2008876
2024-12-10	42.70	42.74	42.52	42.53	1153673
2024-12-11	42.68	42.92	42.57	42.76	1733204
2024-12-12	42.58	42.69	42.15	42.15	2225550
2024-12-13	42.31	42.31	41.95	42.01	2285959
2024-12-16	42.01	42.03	41.80	41.25	3024931
2024-12-17	41.09	41.13	40.93	41.00	2645781
2024-12-18	41.08	41.08	39.69	39.85	5405129
2024-12-19	40.04	40.21	39.64	39.64	5617880
2024-12-20	39.47	40.28	39.39	39.93	3835748
2024-12-23	39.86	40.29	39.73	40.15	1532260
2024-12-24	40.36	40.46	40.11	40.46	639400
2024-12-26	40.26	40.52	40.26	40.42	912798
2024-12-27	40.24	40.44	40.01	40.22	2959391
2024-12-30	40.11	40.26	39.74	40.09	1126805
2024-12-31	40.10	40.32	40.06	40.30	3154640
2025-01-02	40.41	40.57	40.18	40.35	2282666
2025-01-03	40.58	40.67	40.38	40.59	1381199
2025-01-06	41.16	41.17	40.72	40.82	3114359
2025-01-07	41.06	41.14	40.47	40.58	3594266
2025-01-08	40.50	40.80	40.35	40.80	3077303
2025-01-10	40.61	40.64	39.95	40.02	2555600
2025-01-13	39.80	40.03	39.79	39.84	2767298
2025-01-14	39.93	40.10	39.78	40.07	1524765
2025-01-15	40.57	40.68	40.31	40.50	2436416
2025-01-16	40.47	40.50	40.26	40.41	2747948
2025-01-17	40.48	40.73	40.41	40.55	1313342
2025-01-21	40.78	41.28	40.75	41.23	3397502
2025-01-22	41.37	41.37	41.06	41.06	1080384
2025-01-23	41.09	41.48	41.09	41.45	2123128
2025-01-24	41.58	41.65	41.46	41.65	1405176
2025-01-27	41.12	41.34	41.06	41.31	1966863
2025-01-28	41.38	41.48	41.23	41.36	2084598
2025-01-29	41.37	41.56	41.26	41.49	1887180
2025-01-30	41.77	42.15	41.50	41.78	3062503
2025-01-31	41.79	42.10	41.19	41.22	7129378
2025-02-03	40.16	40.83	39.82	40.58	10942820
2025-02-04	40.93	41.57	40.93	41.32	2522598
2025-02-05	41.55	41.77	41.39	41.74	1753616
2025-02-06	41.84	41.95	41.55	41.80	2147832
2025-02-07	41.90	41.93	41.56	41.65	2056943
2025-02-10	41.99	42.09	41.89	42.02	1312298
2025-02-11	41.91	42.17	41.71	42.07	1426053
2025-02-12	41.72	42.10	41.66	41.96	1202664
2025-02-13	41.98	42.52	41.98	42.52	1963446
2025-02-14	42.58	42.61	42.17	42.17	994631
2025-02-18	42.08	42.48	41.98	42.44	1197024
2025-02-19	42.18	42.29	42.03	42.23	1823337
2025-02-20	42.30	42.39	42.05	42.22	619658
2025-02-21	42.22	42.22	41.42	41.55	2188038
2025-02-24	41.60	41.70	41.24	41.38	2266569
2025-02-25	41.52	41.61	40.93	41.35	1784979
2025-02-26	41.33	41.65	41.23	41.43	2503430
2025-02-27	41.31	41.35	40.80	40.80	3839607
2025-02-28	40.72	41.30	40.67	41.23	2564563
2025-03-03	41.60	41.74	40.22	40.45	4156344
2025-03-04	40.10	40.31	39.39	39.77	8461858
2025-03-05	40.04	40.76	40.04	40.73	5994919
2025-03-06	40.23	40.92	40.13	40.37	5165744
2025-03-07	40.14	40.62	39.79	40.47	4962964
2025-03-10	39.96	40.01	39.36	39.68	3773919
2025-03-11	39.72	39.92	39.08	39.48	9554063
2025-03-12	39.70	40.08	39.45	39.84	4377883
2025-03-13	39.75	39.88	39.16	39.30	2162010
2025-03-14	39.65	40.14	39.53	40.11	2152060
2025-03-17	40.19	40.74	40.19	40.69	1624991
2025-03-18	40.67	40.67	40.19	40.52	2763816
2025-03-19	40.64	41.14	40.59	41.04	2440523
2025-03-20	40.59	41.16	40.59	41.03	4760346
2025-03-21	40.71	40.91	40.52	40.88	2991125
2025-03-24	41.11	41.69	41.11	41.51	3023448
2025-03-25	41.71	41.92	41.62	41.71	2459810
2025-03-26	41.71	41.92	41.25	41.38	3068820
2025-03-27	41.25	41.38	41.02	41.25	2468730
2025-03-28	41.14	41.20	40.54	40.57	2342557
2025-03-31	40.17	40.86	40.02	40.75	3278483
2025-04-01	40.69	41.21	40.33	41.13	2337729
2025-04-02	40.71	41.62	40.68	41.59	2884467
2025-04-03	40.83	41.43	40.54	40.62	5674475
2025-04-04	39.36	39.54	37.99	38.41	5385906
2025-04-07	37.01	38.99	36.70	37.79	6066772
2025-04-08	38.93	38.95	36.85	37.17	6468790
2025-04-09	37.12	39.75	36.81	39.54	6514575
2025-04-10	38.98	39.12	38.05	38.74	6524630
2025-04-11	39.10	40.09	38.98	39.87	6271353
2025-04-14	40.33	40.63	40.03	40.44	2883904
2025-04-15	40.46	40.83	40.36	40.53	1966853
2025-04-16	40.56	41.03	40.44	40.83	2478461
2025-04-17	40.94	41.29	40.75	41.10	2470260
2025-04-21	41.09	41.18	40.43	40.77	1350613
2025-04-22	41.15	41.59	41.09	41.39	1704906
2025-04-23	41.77	42.02	41.42	41.52	2722576
2025-04-24	41.71	42.09	41.59	42.06	1413934
2025-04-25	41.92	42.11	41.82	42.04	1515504
2025-04-28	42.05	42.42	42.05	42.37	1890814
2025-04-29	42.31	42.50	42.15	42.45	1208063
2025-04-30	42.15	42.56	41.77	42.45	2181174
2025-05-01	42.32	42.66	42.30	42.31	773820
2025-05-02	42.71	42.88	42.61	42.84	2223045
2025-05-05	42.71	42.91	42.60	42.66	2296260
2025-05-06	42.67	42.86	42.57	42.77	1508081
2025-05-07	42.78	43.08	42.70	42.89	1941998
2025-05-08	42.89	43.00	42.69	42.81	1101821
2025-05-09	43.01	43.06	42.67	42.85	1036971
2025-05-12	43.33	43.39	42.92	43.08	1596226
2025-05-13	43.14	43.49	43.14	43.40	1560616
2025-05-14	43.42	43.48	43.22	43.44	3659492
2025-05-15	43.48	43.87	43.45	43.83	1061261
2025-05-16	43.78	43.94	43.73	43.89	983159
2025-05-19	43.65	44.17	43.65	44.05	2529716
2025-05-20	44.01	44.26	44.01	44.19	2248384
2025-05-21	44.00	44.30	43.93	43.94	3302889
2025-05-22	43.90	44.19	43.79	44.00	1280785
2025-05-23	43.96	44.59	43.90	44.44	1703380
2025-05-27	44.68	45.04	44.68	44.82	4595550
2025-05-28	44.64	44.95	44.64	44.76	1155995
2025-05-29	45.16	45.19	44.62	44.78	1912706
2025-05-30	44.77	45.02	44.60	44.96	1716002
2025-06-02	45.03	45.43	44.96	45.39	2738404
2025-06-03	45.33	45.41	45.12	45.34	2550990
2025-06-04	45.43	45.49	45.23	45.25	1628219
2025-06-05	45.45	45.52	45.25	45.32	2066777
2025-06-06	45.41	45.62	45.33	45.39	2069727
2025-06-09	45.45	45.50	45.18	45.30	1651928
2025-06-10	45.38	45.52	45.28	45.43	1030736
2025-06-11	45.57	45.82	45.50	45.66	2007972
2025-06-12	45.81	46.02	45.72	46.00	2112389
2025-06-13	45.88	46.11	45.71	45.57	3503701
2025-06-16	45.91	46.09	45.74	45.76	2145840
2025-06-17	45.74	45.80	45.36	45.45	1638567
2025-06-18	45.63	45.63	45.29	45.32	1473514
2025-06-20	45.49	45.49	45.06	45.10	1968031
2025-06-23	44.95	45.42	44.95	45.33	1983879
2025-06-24	45.47	45.72	45.33	45.62	3195904
2025-06-25	45.49	45.51	45.22	45.32	1882903
2025-06-26	45.65	45.92	45.51	45.92	1702321
2025-06-27	45.87	45.98	45.33	45.58	7997553
2025-06-30	45.77	46.21	45.67	46.20	2929865
2025-07-01	46.17	46.29	45.99	46.19	3431883
2025-07-02	46.16	46.35	45.92	46.33	2990064
2025-07-03	46.44	46.69	46.35	46.67	1757573
2025-07-07	46.47	46.57	46.10	46.18	3482339
2025-07-08	46.24	46.36	45.91	46.00	2097225
2025-07-09	46.09	46.19	45.98	46.13	1060203
2025-07-10	46.20	46.43	45.99	46.41	1727798
2025-07-11	46.16	46.28	46.02	46.13	2597777
2025-07-14	46.13	46.48	46.07	46.44	1218593
2025-07-15	46.61	46.63	46.01	46.04	2258027
2025-07-16	46.12	46.47	45.89	46.47	3258784
2025-07-17	46.13	46.73	46.13	46.71	2319319
2025-07-18	46.88	46.97	46.53	46.59	1827079
2025-07-21	46.75	46.95	46.69	46.71	1170653
2025-07-22	46.73	47.09	46.68	47.09	1525457
2025-07-23	47.17	47.23	47.05	47.17	1648878
2025-07-24	47.01	47.20	46.93	46.97	1455829
2025-07-25	46.76	47.03	46.75	47.01	1827434
2025-07-28	46.88	46.95	46.68	46.72	1630683
2025-07-29	46.77	46.91	46.66	46.79	1889620
2025-07-30	46.72	46.80	46.22	46.38	3043826
2025-07-31	46.28	46.58	46.07	46.18	4079080
2025-08-01	45.98	46.03	45.66	45.86	5102110
2025-08-04	46.18	46.61	46.15	46.58	4713252
2025-08-05	46.63	46.96	46.61	46.93	2975085
2025-08-06	47.47	47.78	47.38	47.73	3450179
2025-08-07	47.87	47.87	47.19	47.34	1547665
2025-08-08	47.41	47.56	47.31	47.34	922472
2025-08-11	47.33	47.43	47.22	47.28	1101603
2025-08-12	47.34	47.62	47.34	47.51	3027092
2025-08-13	47.68	47.79	47.55	47.64	2814197
2025-08-14	47.48	47.48	47.19	47.33	1160890
2025-08-15	47.38	47.44	47.19	47.27	1907944
2025-08-18	47.28	47.35	47.18	47.35	1513338
2025-08-19	47.24	47.37	46.98	47.00	3613421
2025-08-20	47.02	47.18	46.96	47.11	1673125
2025-08-21	46.98	47.28	46.91	47.28	1226448
2025-08-22	47.25	48.10	47.25	48.03	2986908
2025-08-25	47.89	47.99	47.55	47.55	1191205
2025-08-26	47.55	48.04	47.55	48.02	2748466
2025-08-27	47.97	48.40	47.97	48.37	1097981
2025-08-28	48.59	48.59	48.26	48.46	3048729
2025-08-29	48.40	48.84	48.39	48.79	2339333
2025-09-02	48.45	48.65	48.14	48.59	2831731
2025-09-03	48.62	48.93	48.62	48.87	3172969
2025-09-04	48.91	49.12	48.74	49.12	1522786
2025-09-05	49.34	49.50	48.94	49.17	1365619
2025-09-08	49.51	49.51	49.03	49.30	1265061
2025-09-09	49.40	49.49	49.23	49.27	1609883
2025-09-10	49.33	49.57	49.29	49.42	1379367
2025-09-11	49.44	49.92	49.39	49.92	1453541
2025-09-12	49.78	49.85	49.55	49.60	1425969
2025-09-15	49.81	50.14	49.60	50.13	1550617
2025-09-16	50.18	50.30	49.88	50.08	1384135
2025-09-17	49.97	50.36	49.72	49.98	1265040
2025-09-18	50.09	50.24	49.86	50.18	1946791
2025-09-19	50.23	50.83	50.13	50.73	2622641
2025-09-22	50.70	50.95	50.62	50.88	1980655
2025-09-23	51.10	51.10	50.52	50.53	3459084
2025-09-24	50.53	50.74	50.23	50.24	1323289
2025-09-25	49.98	50.11	49.76	50.05	1663578
2025-09-26	50.08	50.26	49.98	50.02	1113368
2025-09-29	50.27	50.49	50.27	50.46	1888644
2025-09-30	50.39	50.63	50.18	50.55	1202291
2025-10-01	50.49	50.80	50.49	50.57	2118835
2025-10-02	50.70	50.72	50.13	50.59	1106631
2025-10-03	50.69	51.26	50.69	51.24	2837066
2025-10-06	51.48	51.49	51.14	51.30	943548
2025-10-07	51.27	51.40	50.87	50.94	1035654
2025-10-08	51.16	51.21	50.94	51.14	822249
2025-10-09	51.24	51.28	50.41	50.53	1166730
2025-10-10	50.59	50.83	49.86	49.86	1845816
2025-10-13	50.29	50.63	50.23	50.59	1043527
2025-10-14	49.81	50.75	49.74	50.53	2093530
2025-10-15	50.80	51.25	50.64	50.96	1135332
2025-10-16	51.13	51.23	50.46	50.62	1046421
2025-10-17	50.33	50.52	50.01	50.28	1436024
2025-10-20	50.55	50.77	50.55	50.72	2120474
2025-10-21	50.29	50.29	49.87	49.99	1080374
2025-10-22	49.85	50.31	49.85	50.20	1526373
2025-10-23	50.37	50.69	50.37	50.58	816214
2025-10-24	50.58	50.87	50.57	50.84	2068657
2025-10-27	50.88	50.99	50.48	50.79	1639016
2025-10-28	50.85	51.41	50.85	51.41	3631372
2025-10-29	51.49	51.49	50.58	50.75	1883013
2025-10-30	50.52	50.90	50.45	50.67	1133231
2025-10-31	50.62	50.84	50.49	50.74	1697494
2025-11-03	50.64	50.70	50.16	50.67	969212
2025-11-04	49.97	50.16	49.66	49.72	2941293
2025-11-05	49.83	50.36	49.81	50.26	1657233
2025-11-06	50.12	50.26	49.65	49.75	1660491
2025-11-07	49.67	50.12	49.31	50.10	2586671
2025-11-10	50.59	50.91	50.52	50.89	1825983
2025-11-11	50.86	51.10	50.75	51.04	1657178
2025-11-12	51.13	51.81	51.12	51.75	1620981
2025-11-13	51.71	51.71	50.49	50.64	1986672
2025-11-14	50.10	50.93	50.01	50.89	1210198
2025-11-17	50.74	50.93	50.12	50.34	1283761
2025-11-18	50.08	50.72	50.06	50.53	1606700
2025-11-19	50.49	50.82	50.28	50.62	884168
2025-11-20	51.00	51.25	49.89	49.91	2789163
2025-11-21	50.05	50.54	49.74	50.43	2057117
2025-11-24	50.47	51.11	50.30	51.05	1904169
2025-11-25	51.10	51.61	50.95	51.56	2359614
2025-11-26	51.69	52.32	51.69	52.25	1654748
2025-11-28	52.45	52.76	52.34	52.70	910369
2025-12-01	52.52	52.67	52.15	52.18	1407503
2025-12-02	52.30	52.30	51.89	52.14	2416986
2025-12-03	52.34	52.55	52.21	52.47	1114515
2025-12-04	52.58	53.15	52.56	53.07	3088225
2025-12-05	53.25	53.48	53.15	53.29	2119908
2025-12-08	53.33	53.36	52.93	52.95	962559
2025-12-09	52.86	53.38	52.86	53.07	1208275
2025-12-10	52.92	53.85	52.92	53.72	1552004
2025-12-11	53.79	54.16	53.72	54.08	4691278
2025-12-12	54.21	54.32	53.43	53.89	2728939
2025-12-15	54.18	54.20	53.65	53.33	1284157
2025-12-16	53.21	53.44	52.90	52.98	1112408
2025-12-17	53.12	53.18	52.67	52.81	2053889
2025-12-18	53.11	53.59	53.05	53.22	1596247
2025-12-19	53.43	53.92	53.37	53.68	2599073
2025-12-22	54.06	54.34	53.83	54.17	1661131
2025-12-23	54.42	54.56	54.29	54.54	1525679
2025-12-24	54.62	54.70	54.40	54.60	706941
2025-12-26	54.64	54.80	54.59	54.80	972279
2025-12-29	54.41	54.66	54.24	54.33	3773482
2025-12-30	54.48	54.58	54.27	54.30	1074866
2025-12-31	54.26	54.30	53.90	53.93	2216534
2026-01-02	54.09	54.20	53.80	54.19	4376543
2026-01-05	54.27	54.77	54.21	54.59	2625455
2026-01-06	54.64	54.79	54.34	54.65	3358667
2026-01-07	54.47	54.47	53.93	54.01	2831016
2026-01-08	53.91	54.47	53.82	54.46	2653928
2026-01-09	54.44	54.83	54.43	54.63	1649955
2026-01-12	54.88	55.16	54.73	55.09	1594776
2026-01-13	55.29	55.29	54.98	55.12	1233565
2026-01-14	55.20	55.20	54.81	55.18	1577065
2026-01-15	55.04	55.38	54.99	55.22	1409351
2026-01-16	55.27	55.29	54.92	55.13	1347942
2026-01-20	55.16	55.36	54.68	54.75	3145065
2026-01-21	55.20	55.37	54.72	55.02	3258060
2026-01-22	55.24	55.51	54.96	55.20	2261527
2026-01-23	55.41	55.82	55.23	55.77	2167619
2026-01-26	56.19	56.27	55.62	55.69	2813992
2026-01-27	55.93	56.14	55.80	56.00	2039455

Explore More About EWC

Coins representing dividend payouts and trends

EWC Dividend History

Discover iShares MSCI Canada'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

EWC Stock Split History

Discover iShares MSCI Canada'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

EWC Historical Prices

Explore iShares MSCI Canada's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics