EWQ Historical Prices

Summary

Key Stock Metrics

35.22

(January 3, 2025)

52-Week Low

43.85

(July 9, 2025)

52-Week High

43.85

(July 9, 2025)

All-Time High

42.56

(July 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-04-02	13.38	13.38	13.38	13.38	4000
1996-04-03	13.38	13.38	13.31	13.38	202800
1996-04-04	13.38	13.38	13.38	13.38	4700
1996-04-09	13.38	13.38	13.38	13.38	1000
1996-04-10	13.38	13.38	13.31	13.31	1800
1996-04-11	13.25	13.25	13.13	13.19	2600
1996-04-12	13.25	13.25	13.25	13.25	300
1996-04-15	13.25	13.25	13.25	13.25	300
1996-04-17	13.25	13.25	13.00	13.00	2500
1996-04-18	13.13	13.25	13.13	13.19	73600
1996-04-19	13.31	13.38	13.31	13.38	400
1996-04-22	13.38	13.38	13.38	13.38	12200
1996-04-23	13.38	13.38	13.38	13.38	3200
1996-04-24	13.44	13.44	13.44	13.44	1000
1996-04-25	13.31	13.31	13.31	13.31	1400
1996-04-26	13.44	13.44	13.44	13.44	100
1996-04-29	13.44	13.44	13.44	13.44	1600
1996-04-30	13.38	13.38	13.38	13.38	1000
1996-05-01	13.31	13.38	13.31	13.38	800
1996-05-02	13.44	13.56	13.44	13.50	19300
1996-05-03	13.25	13.31	13.25	13.31	9900
1996-05-06	13.31	13.31	13.19	13.25	18600
1996-05-07	13.13	13.19	13.13	13.19	12800
1996-05-08	13.19	13.19	13.19	13.19	800
1996-05-09	13.19	13.19	13.19	13.19	3800
1996-05-10	13.25	13.25	13.25	13.25	400
1996-05-13	13.06	13.13	13.06	13.13	51000
1996-05-14	13.25	13.25	13.19	13.25	8900
1996-05-15	13.19	13.25	13.19	13.25	12500
1996-05-16	13.25	13.25	13.25	13.25	1100
1996-05-17	13.13	13.38	13.13	13.38	16900
1996-05-20	13.38	13.38	13.25	13.38	13100
1996-05-21	13.50	13.50	13.38	13.38	3300
1996-05-22	13.25	13.25	13.25	13.25	1000
1996-05-23	13.06	13.06	13.06	13.06	25000
1996-05-24	13.19	13.19	13.19	13.19	1900
1996-05-28	13.25	13.38	13.25	13.38	3000
1996-05-29	13.25	13.31	13.25	13.31	2700
1996-05-30	13.31	13.31	13.19	13.19	34400
1996-05-31	13.25	13.25	13.25	13.25	3000
1996-06-03	13.38	13.38	13.25	13.25	2900
1996-06-04	13.25	13.38	13.25	13.38	15500
1996-06-11	13.31	13.31	13.31	13.31	17700
1996-06-14	13.25	13.25	13.25	13.25	100
1996-06-17	13.25	13.25	13.25	13.25	14900
1996-06-18	13.38	13.50	13.38	13.50	20100
1996-06-20	13.44	13.44	13.38	13.38	1000
1996-06-21	13.31	13.38	13.31	13.31	6000
1996-06-24	13.38	13.38	13.38	13.38	1800
1996-06-25	13.44	13.50	13.44	13.50	14500
1996-06-26	13.63	13.63	13.63	13.63	2700
1996-06-27	13.63	13.63	13.63	13.63	1100
1996-06-28	13.63	13.63	13.63	13.63	200
1996-07-02	13.63	13.63	13.63	13.63	400
1996-07-03	13.75	13.75	13.75	13.75	1300
1996-07-05	13.63	13.63	13.63	13.63	2600
1996-07-08	13.50	13.50	13.50	13.50	900
1996-07-10	13.38	13.44	13.38	13.44	10200
1996-07-11	13.44	13.44	13.44	13.44	300
1996-07-12	13.38	13.38	13.31	13.38	1400
1996-07-15	13.25	13.25	13.25	13.25	1000
1996-07-16	13.25	13.25	13.06	13.19	7700
1996-07-17	13.31	13.31	13.31	13.31	1000
1996-07-18	13.38	13.44	13.38	13.44	6600
1996-07-22	13.31	13.31	13.00	13.00	5500
1996-07-23	13.06	13.13	13.06	13.13	500
1996-07-24	13.00	13.13	13.00	13.13	81000
1996-07-25	13.13	13.13	13.13	13.13	700
1996-07-26	13.25	13.25	13.13	13.13	600
1996-07-29	13.13	13.19	13.06	13.19	7300
1996-07-30	13.25	13.25	13.25	13.25	1800
1996-07-31	13.38	13.44	13.38	13.44	11000
1996-08-01	13.38	13.38	13.38	13.38	700
1996-08-02	13.50	13.56	13.50	13.56	4000
1996-08-05	13.44	13.56	13.44	13.50	1400
1996-08-06	13.38	13.44	13.38	13.44	1100
1996-08-07	13.31	13.38	13.31	13.38	1500
1996-08-08	13.31	13.31	13.31	13.31	300
1996-08-09	13.25	13.31	13.25	13.31	1300
1996-08-12	13.38	13.38	13.19	13.19	2000
1996-08-14	13.25	13.25	13.13	13.13	4000
1996-08-15	13.19	13.19	13.19	13.19	300
1996-08-16	13.19	13.19	13.19	13.19	200
1996-08-19	13.19	13.25	13.19	13.25	400
1996-08-20	13.38	13.38	13.25	13.25	1100
1996-08-21	13.31	13.31	13.31	13.31	500
1996-08-22	13.44	13.44	13.25	13.25	8500
1996-08-26	13.06	13.25	13.06	13.13	2600
1996-08-27	13.13	13.19	13.13	13.13	2300
1996-08-28	13.13	13.13	12.88	12.88	4700
1996-08-29	12.88	12.88	12.88	12.88	3800
1996-08-30	12.75	12.75	12.63	12.69	10800
1996-09-03	12.63	12.75	12.50	12.50	50500
1996-09-04	12.69	12.69	12.63	12.69	8600
1996-09-05	12.81	12.88	12.81	12.88	5800
1996-09-06	12.94	12.94	12.94	12.94	500
1996-09-09	13.00	13.00	13.00	13.00	2400
1996-09-10	12.94	12.94	12.94	12.94	1900
1996-09-11	13.00	13.00	13.00	13.00	100
1996-09-12	13.00	13.00	13.00	13.00	2000
1996-09-13	13.25	13.25	13.06	13.13	2300
1996-09-16	13.25	13.38	13.25	13.38	3400
1996-09-17	13.25	13.25	13.25	13.25	1300
1996-09-18	13.25	13.25	13.06	13.06	61400
1996-09-19	13.19	13.19	13.19	13.19	1400
1996-09-23	13.19	13.19	13.06	13.06	3300
1996-09-24	13.19	13.31	13.19	13.31	42500
1996-09-25	13.50	13.63	13.50	13.50	36900
1996-09-26	13.38	13.38	13.38	13.38	2400
1996-09-27	13.50	13.50	13.38	13.38	1300
1996-09-30	13.25	13.38	13.25	13.38	9000
1996-10-01	13.31	13.44	13.25	13.44	20100
1996-10-02	13.50	13.56	13.50	13.56	500
1996-10-03	13.50	13.50	13.38	13.38	2500
1996-10-07	13.50	13.56	13.44	13.50	9500
1996-10-08	13.50	13.50	13.50	13.50	200
1996-10-09	13.50	13.63	13.50	13.56	600
1996-10-10	13.38	13.50	13.38	13.50	28000
1996-10-11	13.63	13.63	13.50	13.63	4600
1996-10-14	13.50	13.50	13.50	13.50	700
1996-10-15	13.50	13.69	13.50	13.69	39200
1996-10-16	13.69	13.69	13.56	13.56	4700
1996-10-17	13.63	13.69	13.63	13.63	13200
1996-10-18	13.69	13.75	13.69	13.75	800
1996-10-21	13.75	13.75	13.75	13.75	8500
1996-10-22	13.75	13.81	13.75	13.81	26800
1996-10-23	13.75	13.75	13.63	13.75	34900
1996-10-24	13.75	13.75	13.75	13.75	7600
1996-10-25	13.81	13.88	13.75	13.88	15600
1996-10-28	13.75	13.75	13.75	13.75	10500
1996-10-29	13.63	13.63	13.50	13.50	9900
1996-10-30	13.63	13.63	13.63	13.63	300
1996-10-31	13.56	13.75	13.56	13.69	35800
1996-11-01	13.56	13.69	13.56	13.69	1100
1996-11-04	13.63	13.63	13.63	13.63	500
1996-11-05	13.94	13.94	13.81	13.81	29000
1996-11-06	14.00	14.13	14.00	14.13	2900
1996-11-07	14.13	14.13	14.00	14.13	900
1996-11-08	14.06	14.06	14.06	14.06	25000
1996-11-11	14.13	14.13	14.06	14.13	18000
1996-11-12	14.25	14.25	14.19	14.19	6800
1996-11-13	14.25	14.25	14.25	14.25	400
1996-11-14	14.25	14.25	14.25	14.25	600
1996-11-15	14.38	14.38	14.25	14.31	23700
1996-11-18	14.25	14.25	14.25	14.25	4900
1996-11-19	14.25	14.31	14.25	14.31	28000
1996-11-20	14.31	14.31	14.25	14.25	2200
1996-11-21	14.38	14.38	14.31	14.31	3600
1996-11-22	14.38	14.38	14.31	14.31	17800
1996-11-25	14.44	14.44	14.44	14.44	4900
1996-11-26	14.25	14.31	14.19	14.25	11100
1996-11-27	14.19	14.25	14.19	14.19	2600
1996-11-29	14.31	14.31	14.31	14.31	400
1996-12-02	14.31	14.38	14.31	14.38	6300
1996-12-03	14.44	14.44	14.38	14.38	43400
1996-12-04	14.31	14.31	14.31	14.31	3500
1996-12-05	14.31	14.31	14.19	14.19	4300
1996-12-06	14.00	14.00	14.00	14.00	5000
1996-12-09	14.13	14.13	14.06	14.06	2400
1996-12-11	13.88	13.94	13.88	13.94	800
1996-12-12	13.88	13.94	13.88	13.94	1800
1996-12-13	13.94	13.94	13.81	13.81	1800
1996-12-16	13.81	13.88	13.69	13.75	3000
1996-12-17	13.81	13.81	13.81	13.81	400
1996-12-18	13.88	13.94	13.88	13.88	1200
1996-12-19	13.94	13.94	13.75	13.94	31200
1996-12-20	14.06	14.19	14.06	14.19	3500
1996-12-23	14.06	14.13	14.06	14.13	20400
1996-12-24	14.06	14.06	14.06	14.06	20000
1996-12-26	14.19	14.25	14.19	14.25	15400
1996-12-27	14.31	14.31	14.19	14.31	600
1996-12-30	14.38	14.44	14.31	14.44	100100
1996-12-31	14.56	14.56	14.50	14.56	7000
1997-01-02	14.25	14.25	14.25	14.25	200
1997-01-03	14.19	14.25	14.06	14.19	24200
1997-01-06	14.13	14.25	14.13	14.25	2600
1997-01-07	14.38	14.38	14.19	14.31	3600
1997-01-08	14.38	14.44	14.31	14.31	71900
1997-01-09	14.38	14.38	14.25	14.31	3000
1997-01-10	14.25	14.31	14.19	14.31	1000
1997-01-13	14.44	14.44	14.44	14.44	2600
1997-01-14	14.56	14.56	14.56	14.56	3500
1997-01-15	14.56	14.56	14.50	14.50	13300
1997-01-16	14.63	14.69	14.63	14.69	3700
1997-01-17	14.63	14.63	14.50	14.50	3600
1997-01-20	14.44	14.44	14.38	14.38	4000
1997-01-22	14.25	14.38	14.25	14.38	27500
1997-01-23	14.44	14.50	14.44	14.50	7700
1997-01-24	14.44	14.44	14.38	14.44	15600
1997-01-27	14.44	14.50	14.25	14.25	69300
1997-01-28	14.50	14.56	14.50	14.56	9300
1997-01-29	14.56	14.56	14.38	14.38	63800
1997-01-30	14.44	14.75	14.44	14.75	7500
1997-01-31	14.75	14.88	14.75	14.75	58100
1997-02-03	14.75	14.75	14.63	14.75	8500
1997-02-04	14.75	14.75	14.75	14.75	2400
1997-02-05	14.88	14.94	14.81	14.94	35900
1997-02-06	14.88	14.94	14.88	14.94	4700
1997-02-07	14.75	15.06	14.75	15.06	13800
1997-02-10	15.19	15.19	15.00	15.00	22800
1997-02-11	15.00	15.00	14.88	14.88	2000
1997-02-12	14.88	14.88	14.75	14.88	3800
1997-02-13	14.94	14.94	14.94	14.94	2300
1997-02-14	15.06	15.06	15.00	15.06	5100
1997-02-18	14.88	15.00	14.88	15.00	3400
1997-02-19	14.88	14.88	14.69	14.69	9500
1997-02-20	14.75	14.75	14.63	14.75	12300
1997-02-21	14.75	14.75	14.75	14.75	7100
1997-02-24	14.69	14.75	14.63	14.63	11100
1997-02-25	14.88	15.00	14.88	15.00	2500
1997-02-26	15.00	15.00	14.88	14.94	900
1997-02-27	15.00	15.06	15.00	15.06	1500
1997-02-28	14.88	14.88	14.75	14.88	2600
1997-03-03	14.81	14.81	14.81	14.81	700
1997-03-04	14.94	14.94	14.88	14.88	20500
1997-03-05	14.88	15.00	14.88	15.00	30600
1997-03-06	14.94	15.13	14.94	15.13	4900
1997-03-07	15.13	15.13	15.00	15.00	800
1997-03-10	15.19	15.31	15.19	15.31	1000
1997-03-11	15.06	15.19	15.06	15.13	76000
1997-03-12	14.88	15.13	14.88	15.13	37200
1997-03-13	14.88	14.88	14.88	14.88	1100
1997-03-14	14.94	15.00	14.94	15.00	1300
1997-03-17	14.88	14.88	14.75	14.75	8900
1997-03-18	14.75	14.75	14.75	14.75	600
1997-03-19	14.81	14.81	14.69	14.69	3000
1997-03-20	14.69	14.69	14.38	14.38	12700
1997-03-21	14.56	14.63	14.56	14.56	31800
1997-03-24	14.63	14.63	14.50	14.63	3500
1997-03-25	14.69	14.88	14.69	14.88	2500
1997-03-26	14.88	14.94	14.88	14.94	2500
1997-03-27	15.06	15.06	15.06	15.06	11500
1997-03-31	15.13	15.13	15.00	15.00	8200
1997-04-01	14.69	14.81	14.69	14.81	4000
1997-04-02	14.56	14.56	14.50	14.50	3400
1997-04-03	14.38	14.50	14.38	14.44	1600
1997-04-04	14.44	14.50	14.44	14.50	1200
1997-04-07	14.56	14.56	14.56	14.56	2100
1997-04-08	14.50	14.50	14.31	14.50	1800
1997-04-09	14.63	14.63	14.50	14.56	1000
1997-04-14	14.38	14.38	14.31	14.38	1600
1997-04-15	14.38	14.38	14.38	14.38	1100
1997-04-16	14.63	14.63	14.56	14.56	1800
1997-04-17	14.50	14.63	14.50	14.63	700
1997-04-18	14.38	14.38	14.38	14.38	900
1997-04-21	14.25	14.25	14.13	14.13	1800
1997-04-22	14.00	14.06	14.00	14.06	300
1997-04-23	14.25	14.25	14.25	14.25	1200
1997-04-24	14.25	14.25	14.06	14.06	3600
1997-04-25	14.06	14.19	14.06	14.13	3300
1997-04-28	14.19	14.19	14.19	14.19	1400
1997-04-29	14.31	14.50	14.31	14.38	700
1997-04-30	14.38	14.44	14.38	14.38	3600
1997-05-01	14.63	14.63	14.50	14.63	1000
1997-05-02	14.56	14.63	14.56	14.63	1100
1997-05-05	14.69	14.75	14.63	14.63	72400
1997-05-06	14.63	14.63	14.63	14.63	100
1997-05-08	14.75	14.75	14.75	14.75	2800
1997-05-09	14.75	14.88	14.75	14.88	1900
1997-05-12	15.19	15.19	15.06	15.06	11500
1997-05-13	15.31	15.38	15.31	15.38	10300
1997-05-14	15.50	15.50	15.38	15.44	40400
1997-05-15	15.56	15.63	15.50	15.56	15400
1997-05-16	15.69	15.75	15.63	15.75	3600
1997-05-19	15.56	15.56	15.38	15.38	4400
1997-05-20	15.50	15.50	15.50	15.50	300
1997-05-21	15.69	15.75	15.56	15.75	1400
1997-05-22	15.50	15.50	15.50	15.50	900
1997-05-23	15.69	15.69	15.50	15.50	13800
1997-05-27	14.94	15.06	14.94	14.94	5900
1997-05-28	14.38	14.50	14.31	14.31	14700
1997-05-29	14.50	14.56	14.44	14.56	11700
1997-05-30	14.38	14.56	14.38	14.56	43400
1997-06-02	14.50	14.50	14.25	14.25	28100
1997-06-03	14.50	14.50	14.50	14.50	7100
1997-06-04	14.50	14.69	14.50	14.56	38400
1997-06-05	14.88	15.06	14.88	14.94	11700
1997-06-06	15.00	15.25	15.00	15.13	11300
1997-06-09	15.00	15.00	15.00	15.00	1200
1997-06-10	14.88	14.88	14.75	14.75	21500
1997-06-11	14.88	15.00	14.88	14.88	4100
1997-06-12	15.13	15.25	15.13	15.13	10400
1997-06-13	15.31	15.38	15.25	15.25	8000
1997-06-16	15.31	15.38	15.31	15.31	2400
1997-06-17	15.25	15.31	15.25	15.31	8800
1997-06-18	15.31	15.31	15.13	15.13	2600
1997-06-19	15.25	15.25	15.19	15.19	4900
1997-06-20	15.25	15.25	15.19	15.19	1600
1997-06-23	15.31	15.31	15.19	15.19	2500
1997-06-24	15.38	15.38	15.31	15.31	3200
1997-06-25	15.88	15.88	15.75	15.75	12300
1997-06-26	15.81	16.00	15.81	15.88	3400
1997-06-27	15.88	15.94	15.81	15.88	1000
1997-06-30	15.88	16.00	15.69	15.69	4200
1997-07-01	16.13	16.25	16.13	16.19	13900
1997-07-02	15.94	16.00	15.94	16.00	20100
1997-07-03	16.00	16.19	16.00	16.19	23400
1997-07-07	16.19	16.31	16.19	16.25	800
1997-07-08	16.13	16.13	16.06	16.06	2400
1997-07-09	16.38	16.38	16.00	16.00	33300
1997-07-10	16.00	16.13	16.00	16.00	1900
1997-07-11	15.94	15.94	15.88	15.88	5100
1997-07-14	15.81	15.81	15.69	15.75	30500
1997-07-15	15.69	15.75	15.63	15.75	1100
1997-07-16	15.88	16.00	15.88	15.94	4600
1997-07-17	16.00	16.00	15.88	15.94	7100
1997-07-18	15.63	15.63	15.50	15.63	25400
1997-07-21	15.25	15.44	15.25	15.44	10100
1997-07-22	15.50	15.50	15.44	15.44	4400
1997-07-23	15.94	15.94	15.81	15.81	1700
1997-07-24	15.75	15.75	15.63	15.63	4300
1997-07-25	15.69	15.69	15.69	15.69	4800
1997-07-28	15.75	15.75	15.75	15.75	4700
1997-07-29	15.75	15.88	15.75	15.88	30400
1997-07-30	16.00	16.06	16.00	16.06	4200
1997-07-31	16.13	16.19	16.13	16.13	2400
1997-08-01	15.88	15.88	15.88	15.88	500
1997-08-04	15.38	15.38	15.31	15.38	33700
1997-08-05	15.38	15.38	15.19	15.19	26200
1997-08-06	15.31	15.44	15.31	15.44	22400
1997-08-07	15.69	15.69	15.56	15.56	12400
1997-08-08	15.44	15.50	15.44	15.50	2600
1997-08-11	15.50	15.50	15.31	15.38	1500
1997-08-12	15.44	15.44	15.38	15.38	2500
1997-08-13	15.31	15.31	15.31	15.31	7000
1997-08-14	15.25	15.25	15.25	15.25	4000
1997-08-15	15.06	15.06	15.06	15.06	10000
1997-08-18	15.25	15.25	15.06	15.06	3700
1997-08-19	15.13	15.31	15.13	15.31	12300
1997-08-21	15.38	15.38	15.38	15.38	200
1997-08-22	15.19	15.19	15.19	15.19	7100
1997-08-25	14.81	14.88	14.81	14.88	500
1997-08-26	14.88	14.88	14.88	14.88	1400
1997-08-27	15.00	15.00	14.75	14.81	55200
1997-08-28	14.81	15.00	14.81	14.81	6400
1997-08-29	14.63	14.63	14.50	14.50	2800
1997-09-02	14.69	14.94	14.69	14.88	43200
1997-09-03	15.13	15.13	14.94	14.94	3000
1997-09-04	15.06	15.13	14.88	15.00	13500
1997-09-05	15.38	15.38	15.25	15.25	600
1997-09-08	15.25	15.31	15.25	15.31	30600
1997-09-09	15.19	15.19	15.19	15.19	24700
1997-09-10	15.06	15.06	14.88	14.88	2200
1997-09-11	14.94	15.06	14.94	14.94	74600
1997-09-12	15.13	15.13	14.94	14.94	6000
1997-09-15	15.31	15.31	15.19	15.25	2000
1997-09-16	15.50	15.56	15.38	15.56	800
1997-09-17	15.56	15.63	15.50	15.50	4500
1997-09-18	15.75	15.75	15.56	15.56	2600
1997-09-19	15.69	15.75	15.63	15.63	1700
1997-09-22	15.75	15.75	15.69	15.69	7200
1997-09-23	15.63	15.63	15.50	15.50	600
1997-09-24	15.94	16.06	15.94	16.06	21700
1997-09-25	16.00	16.06	15.94	16.06	3600
1997-09-26	16.06	16.06	15.94	16.06	600
1997-09-29	15.88	15.94	15.75	15.94	56400
1997-09-30	16.06	16.06	16.06	16.06	900
1997-10-01	16.13	16.25	16.00	16.25	8300
1997-10-02	16.25	16.25	16.06	16.25	800
1997-10-03	16.50	16.50	16.44	16.50	1100
1997-10-06	16.38	16.56	16.38	16.50	4700
1997-10-07	16.38	16.38	16.25	16.25	2900
1997-10-08	16.44	16.44	16.38	16.38	600
1997-10-09	15.94	15.94	15.81	15.88	3800
1997-10-10	15.75	15.88	15.75	15.75	3200
1997-10-13	16.13	16.13	16.13	16.13	100
1997-10-14	16.00	16.13	16.00	16.06	3800
1997-10-15	15.94	15.94	15.94	15.94	500
1997-10-16	16.00	16.00	15.88	15.88	4300
1997-10-17	15.81	15.81	15.69	15.69	5800
1997-10-20	15.50	15.56	15.50	15.50	500
1997-10-21	15.63	15.63	15.63	15.63	14300
1997-10-22	15.69	15.69	15.56	15.56	5600
1997-10-23	14.88	15.00	14.88	14.88	14000
1997-10-24	15.13	15.13	14.94	14.94	9700
1997-10-27	14.56	14.63	14.13	14.13	12900
1997-10-28	13.63	14.56	13.63	14.56	121900
1997-10-29	14.88	15.19	14.88	14.94	23700
1997-10-30	14.69	14.69	14.69	14.69	2700
1997-10-31	14.88	15.13	14.88	15.13	38500
1997-11-03	15.25	15.25	15.06	15.06	9500
1997-11-04	15.06	15.19	15.06	15.13	2700
1997-11-05	15.25	15.25	15.25	15.25	200
1997-11-06	15.38	15.44	15.38	15.44	700
1997-11-07	14.88	14.88	14.75	14.88	8600
1997-11-10	14.94	14.94	14.88	14.88	1800
1997-11-11	15.00	15.00	15.00	15.00	2300
1997-11-12	14.56	14.69	14.56	14.56	3400
1997-11-13	14.88	14.88	14.88	14.88	900
1997-11-14	14.94	14.94	14.81	14.81	31100
1997-11-17	14.94	15.19	14.94	15.19	2400
1997-11-18	15.19	15.19	15.00	15.19	11300
1997-11-19	15.19	15.38	15.19	15.38	11200
1997-11-20	15.56	15.56	15.38	15.38	86300
1997-11-21	15.56	15.56	15.38	15.38	27800
1997-11-24	15.25	15.31	15.19	15.19	54200
1997-11-25	15.25	15.25	15.06	15.06	4100
1997-11-26	15.06	15.25	15.06	15.06	20900
1997-11-28	15.19	15.19	15.19	15.19	5000
1997-12-01	15.44	15.50	15.44	15.50	10000
1997-12-02	15.38	15.38	15.38	15.38	7100
1997-12-03	15.44	15.44	15.44	15.44	500
1997-12-04	15.56	15.75	15.56	15.56	9600
1997-12-05	15.31	15.38	15.25	15.38	16700
1997-12-08	15.56	15.56	15.56	15.56	300
1997-12-09	15.50	15.50	15.44	15.50	20800
1997-12-10	15.50	15.56	15.38	15.38	25100
1997-12-11	15.38	15.38	15.06	15.06	13700
1997-12-12	15.13	15.13	15.13	15.13	400
1997-12-15	15.13	15.25	15.13	15.19	20000
1997-12-16	15.31	15.31	15.31	15.31	2100
1997-12-17	15.69	15.69	15.38	15.44	34900
1997-12-18	15.50	15.56	15.38	15.38	11700
1997-12-19	15.19	15.19	15.00	15.00	12100
1997-12-22	15.19	15.31	15.19	15.31	22700
1997-12-23	15.44	15.44	15.25	15.38	3600
1997-12-24	15.44	15.44	15.25	15.25	17600
1997-12-26	15.25	15.25	15.25	15.25	100
1997-12-29	15.44	15.44	15.44	15.44	1300
1997-12-30	15.50	15.75	15.50	15.75	19600
1997-12-31	15.81	15.81	15.81	15.81	40000
1998-01-02	16.00	16.00	15.94	16.00	1300
1998-01-05	16.00	16.00	15.88	16.00	30400
1998-01-06	15.88	15.88	15.63	15.63	35000
1998-01-07	15.75	15.81	15.56	15.81	102800
1998-01-08	15.50	15.50	15.44	15.44	2600
1998-01-09	15.19	15.25	14.88	14.88	6600
1998-01-12	14.63	14.81	14.63	14.81	19900
1998-01-13	15.31	15.31	15.13	15.13	5600
1998-01-14	15.38	15.38	15.13	15.13	6800
1998-01-15	15.13	15.19	15.13	15.19	700
1998-01-16	15.31	15.44	15.25	15.44	11000
1998-01-20	15.38	15.56	15.38	15.44	6500
1998-01-21	15.50	15.50	15.38	15.38	1600
1998-01-22	15.69	15.69	15.56	15.56	1000
1998-01-26	15.81	15.81	15.69	15.69	4300
1998-01-27	15.88	16.19	15.88	16.19	6900
1998-01-28	16.25	16.25	16.13	16.13	2300
1998-01-29	16.13	16.13	16.06	16.06	3200
1998-01-30	16.13	16.25	16.13	16.13	14700
1998-02-02	16.25	16.44	16.25	16.31	26300
1998-02-03	16.44	16.50	16.38	16.38	17600
1998-02-04	16.44	16.50	16.44	16.44	1300
1998-02-05	16.69	16.88	16.69	16.88	20800
1998-02-06	16.88	16.88	16.69	16.81	9400
1998-02-09	16.88	16.88	16.69	16.81	3100
1998-02-10	16.88	16.94	16.81	16.94	9200
1998-02-11	16.88	16.88	16.69	16.81	19600
1998-02-12	16.63	16.63	16.31	16.31	20700
1998-02-13	16.38	16.50	16.38	16.50	32000
1998-02-17	17.00	17.00	16.88	16.88	8900
1998-02-18	16.88	17.00	16.88	17.00	4500
1998-02-19	17.13	17.13	16.88	17.06	4200
1998-02-20	16.88	16.94	16.81	16.81	20700
1998-02-23	17.00	17.00	17.00	17.00	400
1998-02-25	17.19	17.38	17.19	17.19	3200
1998-02-26	17.44	17.63	17.44	17.63	21600
1998-02-27	17.75	17.75	17.56	17.75	7300
1998-03-02	18.06	18.06	17.94	18.06	1100
1998-03-03	17.88	17.88	17.69	17.81	5100
1998-03-04	17.56	17.75	17.56	17.63	15700
1998-03-05	17.56	17.56	17.56	17.56	2100
1998-03-06	17.69	18.00	17.69	18.00	13400
1998-03-09	18.13	18.19	18.00	18.19	24100
1998-03-10	18.31	18.31	18.25	18.25	17500
1998-03-11	18.13	18.13	18.13	18.13	5800
1998-03-12	18.13	18.44	18.13	18.31	152500
1998-03-13	18.38	18.38	18.19	18.31	10300
1998-03-16	18.50	18.50	18.38	18.44	21400
1998-03-17	18.81	18.88	18.81	18.88	9300
1998-03-18	18.69	18.75	18.63	18.75	10900
1998-03-19	18.94	19.00	18.81	19.00	26400
1998-03-20	19.06	19.06	18.88	19.06	4500
1998-03-23	19.06	19.06	19.00	19.00	22800
1998-03-24	19.13	19.25	19.13	19.13	15600
1998-03-25	19.56	19.56	19.31	19.38	17900
1998-03-26	19.25	19.63	19.25	19.50	31500
1998-03-27	19.69	19.69	19.50	19.69	15100
1998-03-30	19.38	19.38	19.19	19.19	16300
1998-03-31	19.38	19.56	19.31	19.56	23500
1998-04-01	19.69	19.88	19.63	19.88	27900
1998-04-02	20.00	20.00	19.88	20.00	7200
1998-04-03	19.94	19.94	19.81	19.94	2700
1998-04-06	20.25	20.25	20.06	20.13	36300
1998-04-07	20.00	20.00	19.69	19.75	18100
1998-04-08	19.88	19.94	19.75	19.94	33100
1998-04-09	20.13	20.13	19.94	20.13	5200
1998-04-13	20.19	20.19	20.13	20.19	1300
1998-04-14	20.13	20.13	20.13	20.13	18200
1998-04-15	20.31	20.38	20.25	20.38	6000
1998-04-16	20.13	20.13	20.00	20.13	13900
1998-04-17	20.13	20.13	20.00	20.13	7700
1998-04-20	20.13	20.13	20.06	20.06	18800
1998-04-21	20.13	20.13	19.88	19.88	42500
1998-04-22	19.75	19.88	19.69	19.75	30200
1998-04-23	19.81	19.81	19.69	19.69	11300
1998-04-24	19.63	19.63	19.50	19.50	24100
1998-04-27	19.19	19.50	19.06	19.50	102700
1998-04-28	19.63	19.63	19.44	19.63	9400
1998-04-29	19.44	19.56	19.31	19.56	16000
1998-04-30	19.81	20.25	19.81	20.25	16300
1998-05-01	20.25	20.50	20.25	20.50	45400
1998-05-04	20.75	20.88	20.75	20.88	7000
1998-05-05	20.88	20.88	20.75	20.81	8700
1998-05-06	21.00	21.00	20.88	20.88	5800
1998-05-07	20.75	20.88	20.69	20.81	9800
1998-05-08	20.63	20.75	20.63	20.75	40400
1998-05-11	21.00	21.00	20.88	21.00	3300
1998-05-12	21.13	21.19	20.94	20.94	4900
1998-05-13	21.00	21.19	21.00	21.00	7300
1998-05-14	21.13	21.19	21.06	21.19	34600
1998-05-15	21.13	21.19	21.00	21.00	7300
1998-05-18	20.75	20.75	20.19	20.25	51600
1998-05-19	20.81	21.06	20.63	21.06	37000
1998-05-20	21.38	21.38	21.38	21.38	5700
1998-05-21	21.50	21.50	21.44	21.44	900
1998-05-22	21.56	21.63	21.56	21.63	9800
1998-05-26	21.88	22.13	21.75	21.81	53200
1998-05-27	21.25	21.31	20.75	20.94	90800
1998-05-28	21.31	21.38	21.25	21.38	7300
1998-05-29	21.50	21.50	21.25	21.31	7100
1998-06-01	21.00	21.25	21.00	21.13	9200
1998-06-02	21.69	21.75	21.50	21.50	17400
1998-06-03	22.00	22.06	21.81	21.81	5100
1998-06-04	21.69	21.94	21.69	21.75	64200
1998-06-05	22.25	22.31	22.06	22.31	31200
1998-06-08	22.38	22.38	22.06	22.25	8600
1998-06-09	22.19	22.19	22.06	22.13	6000
1998-06-10	22.00	22.00	21.88	21.88	72400
1998-06-11	21.75	21.75	21.31	21.50	13800
1998-06-12	21.25	21.25	20.88	20.88	18100
1998-06-15	20.38	20.75	20.38	20.50	18000
1998-06-16	20.81	21.00	20.75	20.94	37500
1998-06-17	21.50	21.63	21.25	21.63	21200
1998-06-18	21.31	21.50	21.25	21.44	14200
1998-06-19	21.56	21.63	21.38	21.50	105300
1998-06-22	21.19	21.25	21.13	21.25	7100
1998-06-23	21.44	21.44	21.25	21.44	9500
1998-06-24	21.50	21.50	21.38	21.50	22200
1998-06-25	22.19	22.19	22.06	22.13	26100
1998-06-26	22.06	22.06	21.81	21.94	11700
1998-06-29	22.06	22.19	21.94	21.94	38500
1998-06-30	22.06	22.06	21.88	22.06	32600
1998-07-01	22.19	22.31	22.19	22.25	77800
1998-07-02	22.13	22.13	22.00	22.13	33800
1998-07-06	22.13	22.50	22.13	22.44	22000
1998-07-07	22.56	22.56	22.44	22.50	17400
1998-07-08	22.56	22.56	22.50	22.50	19400
1998-07-09	22.44	22.44	22.00	22.00	16000
1998-07-10	22.00	22.19	21.94	21.94	15500
1998-07-13	22.06	22.25	22.06	22.19	13100
1998-07-14	22.38	22.69	22.38	22.63	68900
1998-07-15	22.56	22.63	22.56	22.63	21600
1998-07-16	22.88	22.88	22.63	22.69	31000
1998-07-17	23.00	23.13	23.00	23.13	17600
1998-07-20	23.25	23.25	22.94	23.00	13600
1998-07-21	23.00	23.00	22.56	22.56	50600
1998-07-22	22.50	22.50	22.13	22.31	46600
1998-07-23	22.38	22.38	22.00	22.00	13500
1998-07-24	22.25	22.50	22.19	22.44	41100
1998-07-27	22.06	22.06	21.75	22.00	21300
1998-07-28	21.81	22.00	21.56	21.56	19300
1998-07-29	21.94	22.25	21.94	22.00	68700
1998-07-30	22.38	22.38	22.13	22.31	26000
1998-07-31	22.25	22.25	21.88	21.88	43200
1998-08-03	21.56	21.63	21.50	21.56	26400
1998-08-04	21.63	21.75	21.13	21.13	73000
1998-08-05	21.19	21.25	21.00	21.19	34000
1998-08-06	21.00	21.06	20.88	20.94	33900
1998-08-07	21.25	21.31	21.06	21.19	22900
1998-08-10	20.94	20.94	20.81	20.88	4200
1998-08-11	20.13	20.25	20.00	20.06	33000
1998-08-12	20.63	20.94	20.63	20.75	14300
1998-08-13	20.69	20.88	20.63	20.69	89000
1998-08-14	20.88	20.88	20.63	20.63	40300
1998-08-17	20.81	20.94	20.75	20.94	11500
1998-08-18	21.06	21.50	21.06	21.50	7600
1998-08-19	21.50	21.50	21.25	21.31	52100
1998-08-20	21.13	21.25	21.13	21.25	4400
1998-08-21	20.94	20.94	20.25	20.50	44700
1998-08-24	20.63	20.63	20.25	20.25	28700
1998-08-25	20.50	20.63	20.44	20.50	34400
1998-08-26	19.81	19.88	19.69	19.75	20100
1998-08-27	19.38	19.38	18.81	18.81	27800
1998-08-28	19.25	19.38	18.94	19.13	30300
1998-08-31	19.19	19.19	18.38	18.38	50000
1998-09-01	18.88	19.50	18.88	19.25	91200
1998-09-02	19.50	20.00	19.38	19.63	119600
1998-09-03	19.38	19.63	19.25	19.31	62300
1998-09-04	19.63	19.69	19.19	19.19	101900
1998-09-08	20.19	20.44	20.19	20.44	70800
1998-09-09	20.31	20.31	19.94	19.94	67000
1998-09-10	19.50	19.63	19.31	19.50	29800
1998-09-11	19.38	19.63	19.38	19.44	33300
1998-09-14	20.00	20.13	19.94	20.00	28800
1998-09-15	20.00	20.31	20.00	20.25	19000
1998-09-16	20.31	20.56	20.31	20.50	6900
1998-09-17	19.44	19.44	19.25	19.38	28900
1998-09-18	18.94	19.13	18.81	19.06	10400
1998-09-21	18.19	18.75	18.19	18.75	22100
1998-09-22	18.69	18.75	18.38	18.63	32200
1998-09-23	18.94	19.00	18.81	19.00	12300
1998-09-24	19.00	19.00	18.63	18.81	16300
1998-09-25	18.13	18.25	18.00	18.13	99600
1998-09-28	18.31	18.50	18.31	18.31	21100
1998-09-29	18.31	18.50	18.25	18.25	88300
1998-09-30	18.06	18.06	17.75	17.75	31200
1998-10-01	17.31	18.00	17.13	17.13	84600
1998-10-02	17.06	17.31	16.88	17.13	40300
1998-10-05	17.19	17.19	16.88	17.00	59100
1998-10-06	17.75	17.94	17.63	17.63	22300
1998-10-07	17.75	18.00	17.75	17.81	17900
1998-10-08	17.38	17.38	16.94	17.19	49300
1998-10-09	17.56	17.63	17.31	17.63	43000
1998-10-12	18.31	18.31	18.19	18.19	105900
1998-10-13	18.50	18.63	18.50	18.63	6700
1998-10-14	18.88	19.00	18.69	19.00	59600
1998-10-15	19.00	20.13	19.00	20.13	34800
1998-10-16	19.50	19.63	19.31	19.38	33300
1998-10-19	19.69	19.69	19.44	19.44	28400
1998-10-20	19.50	19.75	19.50	19.56	7200
1998-10-21	19.56	19.56	19.38	19.44	3300
1998-10-22	19.38	19.50	19.38	19.50	18700
1998-10-23	19.19	19.25	19.13	19.25	5500
1998-10-26	19.50	19.69	19.44	19.69	11700
1998-10-27	19.94	20.00	19.81	19.88	6100
1998-10-28	19.44	19.63	19.44	19.56	2400
1998-10-29	19.50	19.63	19.50	19.63	12300
1998-10-30	19.69	19.94	19.69	19.94	32200
1998-11-02	20.38	20.63	20.19	20.63	63400
1998-11-03	20.19	20.19	20.00	20.19	10400
1998-11-04	20.38	20.69	20.38	20.63	10900
1998-11-05	20.44	20.50	20.25	20.50	21500
1998-11-06	20.38	20.38	20.13	20.25	13800
1998-11-09	19.94	19.94	19.69	19.75	9600
1998-11-10	19.63	19.75	19.50	19.75	9100
1998-11-11	19.88	19.88	19.63	19.75	4300
1998-11-12	19.38	19.75	19.38	19.75	5200
1998-11-13	19.50	19.81	19.50	19.81	5800
1998-11-16	20.31	20.38	20.25	20.38	7000
1998-11-17	20.19	20.50	20.00	20.25	196000
1998-11-18	20.13	20.31	20.13	20.31	4500
1998-11-19	20.56	20.63	20.38	20.56	12100
1998-11-20	20.63	20.88	20.63	20.81	10200
1998-11-23	20.88	21.00	20.81	20.88	91400
1998-11-24	20.88	21.06	20.81	20.94	17100
1998-11-25	20.94	21.06	20.88	21.06	4800
1998-11-27	21.38	21.44	21.25	21.38	32800
1998-11-30	21.31	21.31	20.63	20.63	19900
1998-12-01	20.31	20.56	20.25	20.56	10500
1998-12-02	20.25	20.25	20.00	20.06	21800
1998-12-03	20.44	20.50	20.13	20.13	17400
1998-12-04	20.69	20.69	20.50	20.69	13600
1998-12-07	20.50	20.75	20.44	20.69	75800
1998-12-08	20.81	20.81	20.63	20.63	8300
1998-12-09	20.75	20.88	20.69	20.88	7700
1998-12-10	20.94	20.94	20.63	20.63	17800
1998-12-11	20.38	20.63	20.38	20.63	7900
1998-12-14	20.38	20.56	20.13	20.13	20400
1998-12-15	20.25	20.50	20.25	20.50	8000
1998-12-16	20.56	20.63	20.19	20.38	47000
1998-12-17	20.63	20.81	20.50	20.63	23700
1998-12-18	20.75	20.75	20.44	20.44	23600
1998-12-21	20.75	21.13	20.75	21.13	27400
1998-12-22	21.00	21.19	21.00	21.19	19500
1998-12-23	21.31	21.44	21.06	21.44	9600
1998-12-24	21.44	21.44	21.31	21.31	1500
1998-12-28	21.38	21.38	21.13	21.13	20200
1998-12-29	21.38	21.63	21.19	21.63	15100
1998-12-30	21.50	21.69	21.38	21.69	35700
1998-12-31	21.81	21.81	21.56	21.63	5800
1999-01-04	22.88	23.25	22.63	23.06	33900
1999-01-05	23.13	23.25	23.13	23.19	21800
1999-01-06	23.81	23.88	23.50	23.69	37900
1999-01-07	23.25	23.56	23.19	23.50	52900
1999-01-08	23.38	23.38	23.00	23.13	16700
1999-01-11	22.75	22.75	22.50	22.69	17600
1999-01-12	22.56	22.56	22.13	22.25	16600
1999-01-13	21.31	21.88	21.00	21.63	40400
1999-01-14	22.00	22.00	21.63	21.63	31600
1999-01-15	21.94	22.25	21.94	22.13	29800
1999-01-19	22.75	22.75	22.19	22.56	18000
1999-01-20	22.69	22.94	22.31	22.50	38200
1999-01-21	22.31	22.63	22.13	22.13	92900
1999-01-22	21.88	22.00	21.75	21.75	22400
1999-01-25	22.13	22.13	21.75	22.00	16700
1999-01-26	22.06	22.13	22.06	22.13	2200
1999-01-27	22.06	22.06	21.81	21.88	13900
1999-01-28	22.31	22.63	22.31	22.63	15200
1999-01-29	22.50	22.63	22.31	22.63	22700
1999-02-01	22.75	22.75	22.50	22.50	9500
1999-02-02	22.38	22.44	22.31	22.31	20300
1999-02-03	22.06	22.19	21.94	22.06	77800
1999-02-04	22.00	22.19	21.75	21.81	25300
1999-02-05	21.88	21.94	21.75	21.94	6300
1999-02-08	21.75	22.00	21.69	22.00	37200
1999-02-09	21.56	21.56	21.06	21.06	25700
1999-02-10	21.06	21.19	21.00	21.06	3100
1999-02-11	21.44	21.63	21.38	21.50	23100
1999-02-12	21.50	21.50	21.19	21.19	10400
1999-02-16	21.25	21.31	21.13	21.13	4000
1999-02-17	20.69	21.06	20.69	20.75	17200
1999-02-18	20.88	21.19	20.88	21.00	6700
1999-02-19	20.94	21.50	20.88	21.50	2900
1999-02-22	21.25	21.69	21.00	21.69	9500
1999-02-23	21.50	21.63	21.44	21.56	11100
1999-02-24	21.56	21.69	21.44	21.44	22800
1999-02-25	21.25	21.31	21.00	21.13	8100
1999-02-26	21.00	21.00	20.81	20.88	4500
1999-03-01	20.69	20.69	20.44	20.50	5000
1999-03-02	20.63	20.81	20.44	20.63	28800
1999-03-03	20.63	20.75	20.38	20.50	13900
1999-03-04	20.38	20.63	20.38	20.50	34200
1999-03-05	21.38	21.38	21.13	21.13	2100
1999-03-08	21.38	21.38	21.13	21.31	8900
1999-03-09	21.06	21.25	20.94	21.00	9100
1999-03-10	21.44	21.50	21.25	21.50	6300
1999-03-11	21.25	22.13	21.19	22.13	29100
1999-03-12	21.63	21.81	21.50	21.56	3800
1999-03-15	21.69	21.69	21.38	21.56	7900
1999-03-16	21.44	21.56	21.38	21.56	7700
1999-03-17	21.69	21.69	21.44	21.44	20600
1999-03-18	21.25	21.38	21.25	21.38	3400
1999-03-19	21.63	21.63	21.50	21.50	5800
1999-03-22	21.50	21.56	21.38	21.50	6400
1999-03-23	21.19	21.19	20.56	20.56	10100
1999-03-24	20.69	20.88	20.31	20.31	35100
1999-03-25	20.94	21.25	20.88	21.25	59600
1999-03-26	20.88	20.94	20.50	20.94	15700
1999-03-29	20.69	20.88	20.63	20.69	24700
1999-03-30	20.94	20.94	20.81	20.81	6100
1999-03-31	21.19	21.31	21.06	21.13	13300
1999-04-01	21.19	21.44	21.19	21.44	35000
1999-04-05	21.69	21.69	21.50	21.56	18000
1999-04-06	21.75	21.75	21.56	21.69	4300
1999-04-07	21.94	21.94	21.75	21.75	700
1999-04-08	21.94	22.31	21.94	22.19	5600
1999-04-09	21.94	22.13	21.88	22.00	15000
1999-04-12	21.75	22.06	21.75	22.06	9200
1999-04-13	21.88	22.06	21.88	22.06	7600
1999-04-14	22.13	22.25	21.81	22.06	63900
1999-04-15	21.63	21.75	21.56	21.63	13400
1999-04-16	21.13	21.63	21.13	21.44	5600
1999-04-19	21.69	22.00	21.63	21.63	17300
1999-04-20	21.38	21.38	21.25	21.38	6200
1999-04-21	21.25	21.44	21.25	21.38	14800
1999-04-22	21.50	21.50	21.25	21.25	4000
1999-04-23	21.38	21.38	21.25	21.38	7800
1999-04-26	21.63	21.63	21.19	21.19	10500
1999-04-27	21.75	21.94	21.75	21.94	9700
1999-04-28	21.81	21.88	21.69	21.69	62700
1999-04-29	21.88	21.88	21.63	21.88	28100
1999-04-30	21.81	21.94	21.63	21.69	6600
1999-05-03	21.81	22.13	21.81	22.13	24000
1999-05-04	22.13	22.19	21.88	21.88	15400
1999-05-05	22.00	22.19	21.88	22.19	16000
1999-05-06	22.44	22.44	22.00	22.00	3700
1999-05-07	22.00	22.13	21.88	22.00	3500
1999-05-10	21.63	22.00	21.63	21.94	22300
1999-05-11	22.00	22.25	22.00	22.19	7900
1999-05-12	21.81	21.94	21.63	21.88	18000
1999-05-13	22.13	22.31	22.06	22.31	53000
1999-05-14	21.88	22.00	21.69	21.75	47300
1999-05-17	21.44	21.63	21.44	21.63	21000
1999-05-18	21.63	21.69	21.63	21.63	7500
1999-05-19	21.75	22.00	21.75	21.88	14200
1999-05-20	22.00	22.25	22.00	22.19	7700
1999-05-21	22.13	22.19	22.00	22.06	22900
1999-05-24	22.00	22.25	21.94	22.06	2200
1999-05-25	21.69	22.00	21.69	21.75	4600
1999-05-26	21.69	21.75	21.50	21.75	29000
1999-05-27	21.38	21.44	21.13	21.13	4000
1999-05-28	21.31	21.38	21.25	21.38	3600
1999-06-01	21.38	21.44	21.38	21.38	48300
1999-06-02	21.38	21.38	21.25	21.25	1100
1999-06-03	21.50	21.56	21.38	21.56	3900
1999-06-04	21.25	21.50	21.25	21.50	4200
1999-06-07	21.44	21.63	21.38	21.63	3000
1999-06-08	22.13	22.13	21.81	21.81	15900
1999-06-09	22.00	22.19	21.88	21.88	42600
1999-06-10	22.00	22.00	22.00	22.00	10600
1999-06-11	21.88	22.19	21.88	22.13	10900
1999-06-14	21.69	21.88	21.69	21.88	34100
1999-06-15	21.69	22.00	21.69	21.94	3900
1999-06-16	22.00	22.25	22.00	22.25	93400
1999-06-17	22.00	22.25	21.38	22.25	10900
1999-06-18	22.44	22.50	22.31	22.50	28900
1999-06-21	22.50	22.56	22.31	22.56	58700
1999-06-22	22.19	22.19	22.00	22.19	2200
1999-06-23	22.00	22.00	21.75	22.00	9000
1999-06-24	22.06	22.06	21.94	21.94	15500
1999-06-25	21.94	22.13	21.88	22.13	3300
1999-06-28	21.88	22.00	21.88	21.88	56500
1999-06-29	22.06	22.19	22.06	22.13	2800
1999-06-30	22.19	22.63	22.13	22.50	17300
1999-07-01	22.50	22.69	22.50	22.69	13800
1999-07-02	22.50	22.69	22.44	22.44	11400
1999-07-06	22.38	22.75	22.38	22.75	27100
1999-07-07	22.50	22.88	22.50	22.75	16900
1999-07-08	22.31	22.63	22.31	22.63	5700
1999-07-09	22.50	22.69	22.50	22.63	14100
1999-07-12	22.69	22.69	22.44	22.50	161600
1999-07-13	22.31	22.31	21.94	22.00	33900
1999-07-14	22.13	22.63	22.13	22.44	30600
1999-07-15	22.69	22.69	22.69	22.69	600
1999-07-16	22.56	22.75	22.56	22.63	13400
1999-07-19	22.50	22.69	22.19	22.69	14800
1999-07-20	22.69	22.69	22.31	22.31	21500
1999-07-21	22.38	22.50	22.38	22.44	15300
1999-07-22	22.31	22.44	22.13	22.13	54900
1999-07-23	22.19	22.31	22.19	22.19	3700
1999-07-26	22.44	22.44	22.25	22.25	3800
1999-07-27	22.38	22.63	22.31	22.50	9800
1999-07-28	22.44	22.50	22.38	22.44	3000
1999-07-29	22.06	22.31	22.06	22.31	6300
1999-07-30	22.25	22.44	22.25	22.38	3800
1999-08-02	22.06	22.38	22.06	22.19	10400
1999-08-03	22.00	22.00	21.81	21.88	6200
1999-08-04	22.31	22.38	22.25	22.31	92400
1999-08-05	22.13	22.13	21.81	21.94	430700
1999-08-06	21.75	21.94	21.75	21.75	700
1999-08-09	22.06	22.38	22.06	22.19	24900
1999-08-10	22.06	22.06	21.63	21.63	10700
1999-08-11	21.81	22.13	21.75	22.13	167000
1999-08-12	22.06	22.19	21.94	22.19	41000
1999-08-13	22.38	22.50	22.38	22.38	5000
1999-08-16	22.50	22.56	22.38	22.50	10100
1999-08-17	22.56	22.56	22.38	22.56	17700
1999-08-18	22.50	22.56	22.38	22.44	20200
1999-08-19	22.44	22.50	22.38	22.50	6000
1999-08-20	22.75	22.81	22.56	22.81	5500
1999-08-23	22.88	22.88	22.56	22.75	8500
1999-08-24	22.38	22.63	22.38	22.63	6800
1999-08-25	22.88	23.00	22.88	23.00	15000
1999-08-26	22.81	23.00	22.75	23.00	13800
1999-08-27	23.13	23.13	23.06	23.06	3700
1999-08-30	23.13	23.13	22.94	22.94	1000
1999-08-31	23.06	23.13	22.94	22.94	10000
1999-09-01	23.13	23.31	23.13	23.31	6500
1999-09-02	22.94	23.13	22.94	23.06	2600
1999-09-03	23.38	23.44	23.38	23.38	5100
1999-09-07	23.50	23.50	23.50	23.50	4600
1999-09-08	23.44	23.50	23.44	23.50	10900
1999-09-09	23.50	23.69	23.44	23.44	9000
1999-09-10	23.50	23.50	23.44	23.50	5600
1999-09-13	23.06	23.31	23.00	23.13	44000
1999-09-14	23.25	23.25	23.06	23.06	8300
1999-09-15	22.94	23.13	22.94	23.13	10700
1999-09-16	22.88	23.06	22.75	23.06	62800
1999-09-17	22.94	23.13	22.75	23.13	14600
1999-09-20	22.94	23.13	22.94	23.06	41300
1999-09-21	22.81	22.81	22.56	22.81	15100
1999-09-22	22.69	22.81	22.63	22.81	6000
1999-09-23	22.75	22.75	22.63	22.63	16000
1999-09-24	22.63	22.75	22.50	22.56	30200
1999-09-27	22.44	22.75	22.44	22.75	15000
1999-09-28	22.50	22.88	22.50	22.75	119300
1999-09-29	22.69	23.00	22.69	22.81	114700
1999-09-30	22.94	23.06	22.88	23.06	33500
1999-10-01	23.13	23.19	22.94	23.19	86100
1999-10-04	23.31	23.38	23.06	23.38	72200
1999-10-05	23.38	23.44	23.19	23.19	42200
1999-10-06	23.56	23.69	23.50	23.69	120300
1999-10-07	23.88	23.94	23.63	23.75	35600
1999-10-08	23.75	23.75	23.38	23.63	11100
1999-10-11	23.63	23.69	23.56	23.56	8000
1999-10-12	23.19	23.38	23.19	23.38	113100
1999-10-13	23.19	23.25	23.00	23.25	122400
1999-10-14	23.00	23.19	23.00	23.19	359800
1999-10-15	22.94	23.13	22.88	23.00	6400
1999-10-18	22.81	23.06	22.81	23.00	72900
1999-10-19	23.38	23.56	23.13	23.44	22700
1999-10-20	23.31	23.50	23.19	23.19	13000
1999-10-21	23.44	23.50	23.19	23.50	1400
1999-10-22	23.50	23.50	23.38	23.50	33100
1999-10-25	23.56	23.63	23.31	23.63	10000
1999-10-26	23.38	23.56	23.31	23.56	43100
1999-10-27	23.50	23.50	23.19	23.38	39100
1999-10-28	23.75	24.00	23.50	24.00	14500
1999-10-29	24.13	24.25	24.06	24.13	21200
1999-11-01	24.19	24.44	24.13	24.44	41100
1999-11-02	23.94	24.31	23.94	24.31	20500
1999-11-03	24.31	24.44	24.19	24.25	59900
1999-11-04	24.38	24.63	24.13	24.13	21900
1999-11-05	24.38	24.38	24.13	24.38	23700
1999-11-08	24.13	24.31	24.13	24.31	31300
1999-11-09	24.56	24.63	24.25	24.44	28600
1999-11-10	24.44	24.75	24.19	24.75	12700
1999-11-11	24.94	24.94	24.69	24.88	32400
1999-11-12	24.88	25.06	24.69	25.00	20100
1999-11-15	24.94	25.00	24.69	25.00	20100
1999-11-16	24.94	25.13	24.94	25.06	38700
1999-11-17	25.19	25.19	25.19	25.19	4300
1999-11-18	25.44	25.50	25.31	25.31	25900
1999-11-19	25.06	25.44	25.06	25.44	25600
1999-11-22	25.25	25.25	25.00	25.00	25900
1999-11-23	25.19	25.19	24.69	24.69	31300
1999-11-24	24.63	24.81	24.56	24.81	190800
1999-11-26	25.63	25.63	25.38	25.50	7700
1999-11-29	25.50	25.50	25.13	25.38	26700
1999-11-30	24.81	25.13	24.75	25.00	6600
1999-12-01	25.00	25.25	25.00	25.25	8700
1999-12-02	25.00	25.31	25.00	25.31	17100
1999-12-03	25.50	25.63	25.38	25.38	19600
1999-12-06	26.25	26.31	25.19	26.25	86400
1999-12-07	26.38	26.63	26.38	26.56	23700
1999-12-08	26.44	26.44	26.13	26.44	25200
1999-12-09	26.13	26.44	26.13	26.38	17500
1999-12-10	26.25	26.25	26.06	26.13	14800
1999-12-13	26.13	26.38	25.94	26.38	9100
1999-12-14	26.13	26.31	26.06	26.31	11100
1999-12-15	26.00	26.31	25.75	26.25	30900
1999-12-16	26.50	26.50	26.19	26.25	29100
1999-12-17	26.50	26.50	26.25	26.38	13100
1999-12-20	26.19	26.38	26.19	26.31	18500
1999-12-21	25.50	25.81	25.38	25.69	38000
1999-12-22	25.75	26.00	25.69	26.00	64800
1999-12-23	26.31	26.69	26.31	26.69	17300
1999-12-27	27.06	27.31	27.06	27.19	10000
1999-12-28	26.75	27.13	26.69	26.88	25400
1999-12-29	26.88	26.88	26.50	26.50	27800
1999-12-30	27.06	27.31	27.00	27.31	116700
1999-12-31	27.63	27.63	27.38	27.63	53300
2000-01-03	28.00	28.00	27.44	27.88	74800
2000-01-04	26.75	26.81	26.19	26.19	52200
2000-01-05	25.94	26.13	25.63	26.00	156000
2000-01-06	25.63	26.00	25.63	25.88	73400
2000-01-07	26.00	26.50	26.00	26.38	106100
2000-01-10	26.88	26.94	26.56	26.75	22900
2000-01-11	26.44	26.69	26.31	26.63	56300
2000-01-12	26.63	26.63	26.06	26.38	15400
2000-01-13	26.44	26.69	26.31	26.56	10200
2000-01-14	27.00	27.13	26.88	27.13	96800
2000-01-18	26.50	26.56	26.19	26.47	30600
2000-01-19	26.00	26.38	25.94	26.38	22100
2000-01-20	26.63	26.63	26.19	26.63	18100
2000-01-21	26.50	26.50	26.00	26.13	16000
2000-01-24	26.38	26.50	25.81	25.81	29300
2000-01-25	25.88	26.00	25.63	25.94	28800
2000-01-26	26.19	26.44	26.13	26.25	12800
2000-01-27	26.25	26.56	26.25	26.38	32800
2000-01-28	25.81	25.88	25.00	25.00	56300
2000-01-31	25.38	25.69	24.94	25.31	37400
2000-02-01	25.88	26.00	25.63	25.88	113000
2000-02-02	26.38	26.75	26.31	26.75	45400
2000-02-03	27.38	28.19	27.00	28.19	32400
2000-02-04	28.44	28.50	28.19	28.50	20500
2000-02-07	28.50	28.56	27.75	28.00	79100
2000-02-08	29.13	29.13	28.81	28.88	18000
2000-02-09	28.81	29.06	28.56	28.81	95200
2000-02-10	28.44	28.44	28.06	28.31	29400
2000-02-11	28.25	28.63	27.88	28.44	210800
2000-02-14	28.56	28.56	28.13	28.50	32700
2000-02-15	28.00	28.00	27.75	27.81	33400
2000-02-16	27.44	27.56	27.31	27.50	77300
2000-02-17	28.31	28.44	27.94	28.13	20100
2000-02-18	27.63	27.88	27.13	27.38	22700
2000-02-22	27.56	27.75	27.44	27.75	122000
2000-02-23	28.13	28.13	27.81	27.88	91700
2000-02-24	28.25	28.25	27.69	27.94	42300
2000-02-25	28.13	28.13	27.81	28.13	13200
2000-02-28	27.38	27.56	27.06	27.38	16000
2000-02-29	27.94	28.31	27.94	28.25	77700
2000-03-01	28.00	28.44	27.81	28.44	14800
2000-03-02	28.63	29.19	28.56	29.19	54400
2000-03-03	29.50	29.50	29.25	29.38	37200
2000-03-06	29.19	29.44	29.06	29.06	22700
2000-03-07	29.25	29.25	28.50	28.50	71100
2000-03-08	28.50	28.63	28.19	28.63	60100
2000-03-09	28.75	29.06	28.56	29.06	94900
2000-03-10	28.88	29.25	28.88	29.25	20100
2000-03-13	28.31	28.38	28.13	28.31	210300
2000-03-14	28.38	28.56	28.25	28.25	19400
2000-03-15	27.69	27.94	27.56	27.94	7900
2000-03-16	28.44	28.56	28.19	28.56	28000
2000-03-17	28.50	28.63	28.31	28.63	32600
2000-03-20	28.94	28.94	28.56	28.81	29100
2000-03-21	28.25	28.50	28.25	28.41	23600
2000-03-22	28.25	28.25	27.94	28.19	295600
2000-03-23	28.00	28.63	27.88	28.63	66300
2000-03-24	28.50	28.88	28.50	28.88	24100
2000-03-27	29.13	29.19	28.75	29.00	29500
2000-03-28	29.50	29.50	28.94	28.94	48300
2000-03-29	28.94	29.00	28.50	28.75	46500
2000-03-30	28.00	28.25	27.94	28.19	35000
2000-03-31	28.13	28.13	27.75	27.75	16500
2000-04-03	27.44	27.44	26.94	27.19	53500
2000-04-04	27.38	27.50	26.50	27.25	80000
2000-04-05	26.63	27.13	26.63	27.06	41300
2000-04-06	27.44	27.69	27.44	27.69	23600
2000-04-07	27.94	27.94	27.56	27.75	55800
2000-04-10	28.44	28.50	28.00	28.00	34400
2000-04-11	27.81	27.88	27.56	27.63	21300
2000-04-12	27.88	27.88	27.38	27.38	50700
2000-04-13	27.56	27.63	27.50	27.50	15500
2000-04-14	26.75	27.00	26.50	26.75	39900
2000-04-17	25.94	26.88	25.94	26.88	21200
2000-04-18	27.00	27.00	26.56	27.00	34700
2000-04-19	26.88	27.06	26.69	26.69	9000
2000-04-20	26.94	27.13	26.81	26.94	5600
2000-04-24	26.94	26.94	26.69	26.69	2100
2000-04-25	26.81	27.00	26.81	26.94	7000
2000-04-26	27.19	27.38	27.13	27.13	17200
2000-04-27	26.19	26.38	26.13	26.38	8400
2000-04-28	26.88	27.13	26.88	27.06	8800
2000-05-01	27.13	27.25	27.00	27.25	3000
2000-05-02	27.44	27.50	27.38	27.50	9200
2000-05-03	26.75	26.75	26.25	26.25	30200
2000-05-04	26.50	26.75	26.50	26.75	52800
2000-05-05	26.63	27.19	26.63	27.19	56100
2000-05-08	26.81	26.94	26.75	26.75	14700
2000-05-09	25.88	25.88	25.56	25.75	5300
2000-05-10	26.38	26.56	26.13	26.25	43800
2000-05-11	26.38	26.88	26.38	26.59	7400
2000-05-12	27.06	27.50	27.06	27.50	109600
2000-05-15	27.44	27.50	27.19	27.31	54800
2000-05-16	27.44	27.75	27.38	27.75	17300
2000-05-17	26.69	26.88	26.69	26.81	24100
2000-05-18	27.06	27.06	26.75	26.75	73300
2000-05-19	25.88	26.00	25.75	25.88	20700
2000-05-22	25.88	25.88	25.38	25.56	26100
2000-05-23	25.75	26.00	25.75	25.75	18800
2000-05-24	25.69	25.75	25.44	25.56	31000
2000-05-25	25.75	25.94	25.69	25.75	26000
2000-05-26	26.06	26.63	25.88	26.56	35700
2000-05-30	27.50	27.63	27.38	27.56	154000
2000-05-31	27.75	28.13	27.63	28.13	104400
2000-06-01	28.38	28.75	28.31	28.75	14800
2000-06-02	29.81	29.94	29.38	29.56	19000
2000-06-05	29.19	29.63	29.19	29.63	40800
2000-06-06	29.56	29.63	29.31	29.31	23500
2000-06-07	29.06	29.31	28.81	28.94	49200
2000-06-08	29.19	29.31	28.81	28.88	19300
2000-06-09	29.13	29.13	28.94	28.94	15600
2000-06-12	29.13	29.31	29.00	29.00	21800
2000-06-13	29.31	29.69	29.25	29.69	17000
2000-06-14	29.50	29.75	29.44	29.69	19800
2000-06-15	29.44	29.44	29.00	29.13	28200
2000-06-16	29.13	29.25	28.88	28.88	28100
2000-06-19	29.25	29.31	29.06	29.25	62300
2000-06-20	29.31	29.38	29.25	29.38	28000
2000-06-21	28.75	28.81	28.56	28.75	29000
2000-06-22	28.75	28.81	28.50	28.63	113600
2000-06-23	28.63	28.81	28.56	28.63	15600
2000-06-26	28.88	29.06	28.75	29.06	31400
2000-06-27	28.75	29.13	28.75	28.88	30800
2000-06-28	28.94	29.31	28.88	29.25	23600
2000-06-29	29.00	29.00	28.38	28.38	15700
2000-06-30	28.88	28.88	28.63	28.81	41000
2000-07-03	28.81	29.13	28.63	28.94	12500
2000-07-05	28.94	29.00	28.63	28.63	30400
2000-07-06	28.69	28.81	28.63	28.81	29100
2000-07-07	28.94	29.19	28.94	29.19	16100
2000-07-10	29.25	29.25	29.13	29.25	13600
2000-07-11	28.88	29.00	28.75	29.00	14300
2000-07-12	29.25	29.25	28.81	29.00	30000
2000-07-13	29.06	29.06	28.69	28.94	164000
2000-07-14	29.00	29.06	28.88	28.94	17300
2000-07-17	29.06	29.13	28.88	29.13	18900
2000-07-18	28.69	28.88	28.38	28.63	49900
2000-07-19	28.06	28.25	28.00	28.19	14100
2000-07-20	28.25	28.81	28.19	28.81	145600
2000-07-21	28.38	28.44	28.19	28.44	15400
2000-07-24	28.38	28.50	28.38	28.44	2300
2000-07-25	28.69	28.69	28.38	28.63	10000
2000-07-26	28.44	28.63	28.44	28.56	101100
2000-07-27	28.69	28.69	28.38	28.44	82000
2000-07-28	28.00	28.13	27.75	27.75	6400
2000-07-31	28.13	28.44	27.88	28.25	65100
2000-08-01	28.31	28.44	27.94	28.00	63600
2000-08-02	27.63	28.13	27.63	27.81	29600
2000-08-03	27.00	27.19	26.75	27.00	26200
2000-08-04	27.25	27.31	27.25	27.25	5700
2000-08-07	27.69	27.81	27.56	27.69	257100
2000-08-08	27.69	27.75	27.50	27.69	32900
2000-08-09	27.63	27.88	27.63	27.75	55600
2000-08-10	27.94	28.00	27.81	27.94	24500
2000-08-11	27.81	27.94	27.63	27.69	23600
2000-08-14	27.94	28.13	27.81	28.06	64400
2000-08-15	28.44	28.44	28.25	28.44	38600
2000-08-16	28.50	28.56	28.38	28.56	78800
2000-08-17	28.38	28.50	28.31	28.44	16000
2000-08-18	28.13	28.25	27.94	28.00	22600
2000-08-21	27.81	27.88	27.69	27.75	6000
2000-08-22	27.56	27.63	27.31	27.56	33300
2000-08-23	27.38	27.69	27.25	27.50	36000
2000-08-24	26.19	26.31	26.13	26.31	20900
2000-08-25	26.56	26.75	26.56	26.75	11900
2000-08-28	26.69	26.75	26.56	26.75	6400
2000-08-29	26.69	26.81	26.56	26.69	17400
2000-08-30	26.69	26.75	26.50	26.50	19400
2000-08-31	26.69	26.69	26.25	26.50	28900
2000-09-01	27.38	27.56	27.25	27.56	42200
2000-09-05	27.50	27.56	27.25	27.25	51900
2000-09-06	26.81	26.94	26.44	26.63	28500
2000-09-07	26.63	26.88	26.50	26.88	39400
2000-09-08	26.25	26.25	26.00	26.19	40700
2000-09-11	25.69	25.94	25.69	25.88	25400
2000-09-12	25.88	26.00	25.75	26.00	31900
2000-09-13	25.56	25.69	25.38	25.56	28900
2000-09-14	25.81	25.81	25.56	25.63	31000
2000-09-15	25.63	25.63	25.31	25.31	66000
2000-09-18	25.25	25.25	24.81	24.94	35400
2000-09-19	24.88	25.13	24.88	25.00	17200
2000-09-20	24.63	24.63	24.25	24.38	14500
2000-09-21	24.06	24.13	23.88	24.00	31600
2000-09-22	24.50	24.75	24.38	24.75	72600
2000-09-25	24.94	24.94	24.75	24.88	26000
2000-09-26	24.94	25.00	24.75	24.94	15000
2000-09-27	25.25	25.25	24.81	25.00	42100
2000-09-28	25.00	25.19	24.81	25.19	102500
2000-09-29	24.75	24.88	24.63	24.75	41600
2000-10-02	24.81	25.06	24.75	24.88	1900
2000-10-03	24.88	25.13	24.88	25.06	6900
2000-10-04	24.75	24.75	24.56	24.75	13200
2000-10-05	24.69	24.69	24.44	24.44	189100
2000-10-06	24.50	24.56	24.00	24.00	29400
2000-10-09	24.00	24.00	23.63	23.63	14100
2000-10-10	23.75	23.94	23.56	23.63	72900
2000-10-11	23.19	23.38	23.13	23.31	23100
2000-10-12	23.25	23.25	22.69	22.75	91800
2000-10-13	22.75	23.38	22.75	23.13	19500
2000-10-16	23.06	23.13	22.88	23.13	9200
2000-10-17	23.25	23.25	22.81	23.00	24100
2000-10-18	22.19	22.63	22.13	22.25	17600
2000-10-19	22.56	23.00	22.56	23.00	30400
2000-10-20	22.63	23.25	22.63	23.25	26800
2000-10-23	22.81	23.13	22.75	23.13	25000
2000-10-24	22.88	23.63	22.88	23.44	54300
2000-10-25	22.88	23.25	22.88	23.06	23200
2000-10-26	22.94	23.13	22.81	23.00	22600
2000-10-27	23.25	23.56	23.25	23.38	35700
2000-10-30	23.44	23.69	23.44	23.50	4300
2000-10-31	23.75	24.31	23.75	24.31	36800
2000-11-01	24.13	24.50	24.00	24.38	35800
2000-11-02	24.50	24.63	24.38	24.56	25900
2000-11-03	24.75	24.81	24.50	24.81	84600
2000-11-06	24.56	24.56	24.13	24.19	42300
2000-11-07	24.13	24.50	24.13	24.50	4200
2000-11-08	24.25	24.44	24.00	24.19	10200
2000-11-09	24.06	24.13	24.00	24.13	29500
2000-11-10	23.88	23.88	23.56	23.56	14400
2000-11-13	23.06	23.38	23.06	23.13	124100
2000-11-14	23.50	23.94	23.44	23.81	31200
2000-11-15	23.88	24.19	23.88	24.06	29300
2000-11-16	23.88	23.94	23.75	23.75	16400
2000-11-17	23.69	23.69	23.25	23.38	25200
2000-11-20	23.19	23.19	22.75	22.88	16000
2000-11-21	22.81	23.06	22.81	22.88	19900
2000-11-22	22.69	22.69	22.25	22.25	38800
2000-11-24	22.94	23.00	22.88	23.00	7000
2000-11-27	23.38	23.44	23.25	23.44	21300
2000-11-28	23.19	23.38	23.00	23.13	6900
2000-11-29	22.94	23.25	22.94	23.13	2300
2000-11-30	23.13	23.13	22.81	22.88	14100
2000-12-01	22.94	23.06	22.94	23.06	28000
2000-12-04	23.00	23.00	22.81	22.88	32600
2000-12-05	23.13	23.50	23.06	23.25	233900
2000-12-06	23.50	23.69	23.44	23.63	19500
2000-12-07	23.63	23.63	23.50	23.56	10800
2000-12-08	24.13	24.25	23.13	23.44	42600
2000-12-11	23.63	23.75	23.63	23.75	100600
2000-12-12	23.44	23.56	23.38	23.44	28200
2000-12-13	23.38	23.50	23.19	23.38	36300
2000-12-14	23.19	23.44	23.19	23.31	7300
2000-12-15	23.38	23.38	23.31	23.38	99000
2000-12-18	23.56	23.56	23.31	23.31	40900
2000-12-19	23.56	23.69	23.50	23.69	40200
2000-12-20	23.25	23.44	23.19	23.31	34500
2000-12-21	23.31	23.50	23.06	23.38	42100
2000-12-22	23.94	23.94	23.69	23.75	12500
2000-12-26	24.00	24.00	23.88	23.88	13400
2000-12-27	24.13	24.25	24.13	24.19	11100
2000-12-28	24.50	24.50	24.25	24.50	16600
2000-12-29	24.44	24.88	24.44	24.69	55500
2001-01-02	24.81	24.81	24.44	24.69	56000
2001-01-03	24.00	24.44	23.69	24.31	94100
2001-01-04	24.38	24.44	24.19	24.44	37900
2001-01-05	24.69	24.69	24.38	24.44	51500
2001-01-08	24.13	24.38	24.06	24.06	53500
2001-01-09	23.94	23.94	23.63	23.88	49800
2001-01-10	23.56	23.75	23.50	23.75	8400
2001-01-11	23.94	24.19	23.94	24.13	16000
2001-01-12	24.31	24.63	24.31	24.63	32900
2001-01-16	24.31	24.31	24.00	24.19	31800
2001-01-17	24.44	24.50	24.31	24.50	123000
2001-01-18	24.50	24.63	24.31	24.63	11500
2001-01-19	24.56	24.75	24.31	24.31	48300
2001-01-22	24.13	24.50	24.13	24.50	18800
2001-01-23	24.25	24.88	24.13	24.31	50700
2001-01-24	24.19	24.19	24.00	24.06	76800
2001-01-25	24.13	24.31	24.00	24.31	13900
2001-01-26	24.13	24.25	24.06	24.19	24500
2001-01-29	24.14	24.17	23.99	24.10	14900
2001-01-30	23.91	24.35	23.91	24.33	41800
2001-01-31	24.54	25.24	24.51	24.99	105200
2001-02-01	24.70	24.75	24.56	24.58	15300
2001-02-02	24.45	24.45	24.15	24.15	32500
2001-02-05	24.29	24.35	24.15	24.35	5300
2001-02-06	24.21	24.25	24.10	24.20	5500
2001-02-07	24.03	24.03	23.81	23.81	17300
2001-02-08	23.70	23.70	23.55	23.55	9000
2001-02-09	23.51	23.70	23.45	23.70	32800
2001-02-12	23.55	23.94	23.55	23.85	21000
2001-02-13	23.68	23.70	23.46	23.57	33000
2001-02-14	23.30	23.30	23.02	23.25	34600
2001-02-15	23.01	23.17	22.92	23.10	9300
2001-02-16	22.75	22.84	22.70	22.84	32200
2001-02-20	22.90	22.90	22.40	22.50	22900
2001-02-21	22.15	22.24	22.10	22.14	54500
2001-02-22	21.84	22.04	21.84	22.00	5600
2001-02-23	21.51	21.90	21.50	21.80	73400
2001-02-26	21.85	22.01	21.80	22.00	61200
2001-02-27	22.25	22.25	22.00	22.00	64300
2001-02-28	22.30	22.30	21.86	22.15	47500
2001-03-01	22.00	22.10	21.75	22.10	70500
2001-03-02	22.14	22.15	22.00	22.14	15700
2001-03-05	22.01	22.19	22.01	22.19	30700
2001-03-06	22.50	22.62	22.50	22.61	15100
2001-03-07	22.52	22.68	22.35	22.67	44900
2001-03-08	22.60	22.60	22.40	22.42	5200
2001-03-09	22.35	22.35	22.05	22.15	27700
2001-03-12	21.60	21.70	21.45	21.58	21700
2001-03-13	21.26	21.26	20.96	21.20	23600
2001-03-14	20.50	21.00	20.35	20.60	49300
2001-03-15	20.76	20.80	20.60	20.70	112900
2001-03-16	20.47	20.47	20.20	20.20	11900
2001-03-19	20.12	20.39	20.10	20.39	51000
2001-03-20	20.50	20.84	20.50	20.50	48600
2001-03-21	20.13	20.15	19.95	19.95	41400
2001-03-22	19.50	19.50	18.90	19.45	42200
2001-03-23	19.85	19.85	19.62	19.69	14600
2001-03-26	20.50	20.55	20.35	20.37	11500
2001-03-27	20.80	20.95	20.75	20.90	245200
2001-03-28	20.32	20.40	20.25	20.40	17500
2001-03-29	20.19	20.40	20.10	20.12	11900
2001-03-30	20.41	20.41	20.27	20.30	43400
2001-04-02	20.30	20.40	20.15	20.24	17400
2001-04-03	20.05	20.13	19.60	19.65	50900
2001-04-04	20.20	20.45	20.05	20.44	12200
2001-04-05	20.72	21.00	20.61	20.94	15200
2001-04-06	20.60	20.80	20.55	20.73	33500
2001-04-09	20.86	21.00	20.80	20.90	44800
2001-04-10	21.10	21.25	21.06	21.25	23100
2001-04-11	21.25	21.25	21.15	21.21	3300
2001-04-12	21.15	21.45	21.15	21.45	17900
2001-04-16	21.30	21.30	21.20	21.21	2900
2001-04-17	20.65	21.10	20.65	21.10	1800
2001-04-18	21.30	21.85	21.15	21.65	137800
2001-04-19	21.55	21.78	21.55	21.70	53400
2001-04-20	21.70	22.00	21.70	22.00	53300
2001-04-23	21.50	21.60	21.50	21.55	7000
2001-04-24	21.55	21.85	21.46	21.50	90700
2001-04-25	21.62	21.75	21.55	21.75	25000
2001-04-26	22.04	22.05	21.91	22.00	6000
2001-04-27	22.28	22.28	22.10	22.10	6800
2001-04-30	22.29	22.35	22.20	22.20	6400
2001-05-01	22.31	22.45	22.25	22.45	31300
2001-05-02	22.39	22.39	22.20	22.30	61700
2001-05-03	21.93	21.93	21.65	21.65	48000
2001-05-04	21.70	21.80	21.70	21.70	31800
2001-05-07	21.87	21.95	21.83	21.83	2000
2001-05-08	21.89	21.90	21.75	21.80	14800
2001-05-09	21.69	21.75	21.56	21.60	10600
2001-05-10	22.09	22.14	22.00	22.00	4700
2001-05-11	21.75	21.85	21.75	21.84	1800
2001-05-14	21.55	21.57	21.42	21.55	13700
2001-05-15	21.62	21.90	21.62	21.70	63600
2001-05-16	21.62	22.10	21.60	21.91	22000
2001-05-17	22.08	22.10	22.02	22.02	5600
2001-05-18	22.06	22.08	22.05	22.05	2000
2001-05-21	21.90	22.10	21.90	22.10	35200
2001-05-22	22.20	22.22	21.90	22.10	16500
2001-05-23	21.90	21.90	21.55	21.55	114600
2001-05-24	21.87	21.87	21.67	21.70	29100
2001-05-25	21.64	21.64	21.40	21.41	21900
2001-05-29	21.40	21.48	21.26	21.26	25700
2001-05-30	21.05	21.20	20.95	21.15	25200
2001-05-31	20.89	20.90	20.71	20.76	13300
2001-06-01	20.78	20.78	20.65	20.72	39900
2001-06-04	20.81	20.92	20.75	20.81	30700
2001-06-05	20.99	21.30	20.99	21.15	29000
2001-06-06	21.15	21.15	20.90	20.96	34700
2001-06-07	20.76	20.85	20.75	20.75	15700
2001-06-08	21.00	21.00	20.82	20.82	14100
2001-06-11	20.65	20.70	20.57	20.60	40400
2001-06-12	20.41	20.64	20.36	20.64	132900
2001-06-13	20.69	20.69	20.46	20.46	34900
2001-06-14	20.30	20.68	20.30	20.50	109000
2001-06-15	20.50	20.55	20.35	20.53	22300
2001-06-18	20.40	20.40	20.10	20.15	20500
2001-06-19	20.40	20.40	20.05	20.06	24200
2001-06-20	19.87	20.10	19.87	20.10	16300
2001-06-21	19.85	19.99	19.85	19.99	14000
2001-06-22	20.01	20.15	20.01	20.15	1700
2001-06-25	20.31	20.43	20.25	20.25	9200
2001-06-26	20.00	20.05	20.00	20.05	7400
2001-06-27	19.71	19.80	19.65	19.65	14800
2001-06-28	19.70	19.70	19.56	19.60	7900
2001-06-29	19.93	20.04	19.75	20.00	112000
2001-07-02	20.09	20.25	20.09	20.25	24400
2001-07-03	20.07	20.07	19.85	19.85	3800
2001-07-05	19.49	19.49	19.30	19.44	4500
2001-07-06	19.10	19.20	19.00	19.08	7700
2001-07-09	19.10	19.39	19.10	19.25	5000
2001-07-10	19.41	19.41	19.17	19.28	14000
2001-07-11	19.16	19.22	19.10	19.11	71800
2001-07-12	19.15	19.23	19.08	19.23	70000
2001-07-13	19.15	19.35	19.15	19.35	11000
2001-07-16	19.41	19.41	19.26	19.26	2200
2001-07-17	19.11	19.49	19.11	19.36	10500
2001-07-18	19.18	19.29	19.16	19.16	10700
2001-07-19	19.25	19.39	19.25	19.26	22900
2001-07-20	19.40	19.40	19.21	19.21	3600
2001-07-23	19.30	19.45	19.23	19.38	7800
2001-07-24	19.23	19.28	19.19	19.19	3300
2001-07-25	19.01	19.08	18.94	18.97	6100
2001-07-26	19.07	19.37	19.07	19.26	30600
2001-07-27	19.55	19.60	19.55	19.59	13300
2001-07-30	19.99	19.99	19.80	19.91	13100
2001-07-31	19.99	20.20	19.94	20.06	52600
2001-08-01	20.38	20.44	20.25	20.44	19000
2001-08-02	20.54	20.54	20.21	20.23	6100
2001-08-03	20.20	20.20	20.06	20.07	8200
2001-08-06	20.00	20.24	20.00	20.11	2800
2001-08-07	19.86	20.10	19.81	20.08	3800
2001-08-08	19.72	19.94	19.72	19.80	10200
2001-08-09	19.72	19.74	19.62	19.72	2600
2001-08-10	19.79	19.79	19.62	19.72	24300
2001-08-13	20.05	20.09	20.01	20.01	8400
2001-08-14	20.30	20.44	20.21	20.30	34800
2001-08-15	20.42	20.52	20.38	20.40	1900
2001-08-16	20.35	20.39	20.34	20.39	11100
2001-08-17	19.90	20.10	19.90	19.95	32400
2001-08-20	20.04	20.10	19.90	20.10	21600
2001-08-21	20.00	20.25	20.00	20.05	2800
2001-08-22	20.40	20.40	20.25	20.25	10800
2001-08-23	20.20	20.20	20.15	20.15	14700
2001-08-24	20.39	20.39	20.32	20.37	2700
2001-08-27	20.40	20.55	20.30	20.35	17900
2001-08-28	20.26	20.28	19.92	19.98	55600
2001-08-29	20.13	20.13	20.01	20.13	14500
2001-08-30	19.82	19.82	19.62	19.62	18600
2001-08-31	19.65	19.65	19.46	19.60	13000
2001-09-04	19.00	19.10	18.80	19.10	30900
2001-09-05	18.88	18.88	18.56	18.63	13800
2001-09-06	18.42	18.45	18.30	18.35	27000
2001-09-07	18.45	18.45	18.20	18.25	8600
2001-09-10	17.94	18.15	17.94	18.15	23100
2001-09-17	16.90	16.95	16.35	16.60	18700
2001-09-18	16.55	17.00	16.55	16.90	3300
2001-09-19	16.75	16.95	16.35	16.55	24700
2001-09-20	16.20	16.20	15.65	15.80	29800
2001-09-21	14.50	15.30	14.50	15.30	39800
2001-09-24	15.75	16.35	15.75	16.13	9900
2001-09-25	16.35	16.65	16.35	16.40	21400
2001-09-26	16.65	16.85	16.52	16.85	61800
2001-09-27	16.65	16.86	16.60	16.86	13500
2001-09-28	17.09	17.15	16.88	16.88	5500
2001-10-01	16.98	16.98	16.65	16.90	18200
2001-10-02	16.70	17.04	16.70	17.03	18200
2001-10-03	16.94	17.00	16.81	16.81	7300
2001-10-04	17.12	17.49	17.12	17.40	30700
2001-10-05	17.35	17.45	17.35	17.45	6000
2001-10-08	17.30	17.44	17.30	17.44	11200
2001-10-09	17.49	17.51	17.36	17.36	13000
2001-10-10	17.40	18.00	17.40	18.00	31400
2001-10-11	18.05	18.15	17.71	17.75	47700
2001-10-12	17.75	17.94	17.65	17.94	129600
2001-10-15	17.55	17.64	17.46	17.64	14900
2001-10-16	17.70	17.94	17.70	17.89	27200
2001-10-17	18.00	18.20	17.90	17.90	27800
2001-10-18	17.85	17.94	17.70	17.93	23600
2001-10-19	17.30	17.46	17.30	17.46	24200
2001-10-22	17.35	17.69	17.35	17.69	6400
2001-10-23	17.82	17.95	17.80	17.81	3800
2001-10-24	17.86	18.15	17.86	18.14	2600
2001-10-25	17.70	18.05	17.70	17.96	29600
2001-10-26	17.95	18.20	17.95	18.20	2800
2001-10-29	18.07	18.07	17.85	17.85	31300
2001-10-30	17.61	17.61	17.50	17.50	20900
2001-10-31	17.61	17.80	17.60	17.70	52600
2001-11-01	17.93	18.00	17.80	18.00	14600
2001-11-02	18.00	18.00	17.86	17.86	1200
2001-11-05	18.20	18.30	18.13	18.20	3600
2001-11-06	18.17	18.33	18.04	18.28	72300
2001-11-07	18.16	18.30	18.06	18.29	10400
2001-11-08	18.43	18.49	18.30	18.30	17700
2001-11-09	18.20	18.28	18.10	18.14	6200
2001-11-12	18.30	18.30	17.25	17.95	40600
2001-11-13	18.02	18.35	18.02	18.35	45300
2001-11-14	18.45	18.45	18.16	18.35	12500
2001-11-15	18.27	18.30	18.09	18.13	16100
2001-11-16	18.22	18.30	18.22	18.22	12000
2001-11-19	18.49	18.54	18.40	18.41	8100
2001-11-20	18.25	18.35	18.21	18.21	10800
2001-11-21	18.30	18.30	17.91	18.15	10600
2001-11-23	18.08	18.22	18.08	18.21	800
2001-11-26	18.30	18.40	18.11	18.39	17400
2001-11-27	18.20	18.20	17.90	17.90	25700
2001-11-28	17.95	17.99	17.81	17.83	6500
2001-11-29	17.95	18.09	17.81	17.95	35000
2001-11-30	18.24	18.34	18.11	18.11	5400
2001-12-03	18.05	18.05	17.91	17.96	3100
2001-12-04	18.11	18.26	18.10	18.26	19800
2001-12-05	18.62	19.00	18.62	19.00	42600
2001-12-06	18.88	18.94	18.73	18.93	11100
2001-12-07	18.69	18.89	18.65	18.66	11900
2001-12-10	18.27	18.45	18.27	18.35	26900
2001-12-11	18.30	18.49	18.30	18.31	8300
2001-12-12	18.34	18.48	18.26	18.48	14100
2001-12-13	17.83	17.98	17.82	17.85	62200
2001-12-14	18.07	18.07	17.94	17.94	11000
2001-12-17	18.19	18.41	18.10	18.40	8700
2001-12-18	18.35	18.45	18.30	18.32	13200
2001-12-19	18.07	18.38	18.07	18.26	7300
2001-12-20	18.29	18.30	18.05	18.30	36000
2001-12-21	18.15	18.33	18.15	18.29	7800
2001-12-24	17.90	17.90	17.88	17.90	1300
2001-12-26	18.00	18.04	17.95	17.97	4100
2001-12-27	18.30	18.55	18.30	18.53	35600
2001-12-28	18.40	18.55	18.40	18.50	56900
2001-12-31	18.65	18.88	18.63	18.75	19600
2002-01-02	18.90	18.95	18.81	18.82	14700
2002-01-03	19.04	19.25	18.91	19.15	33300
2002-01-04	19.09	19.20	18.96	19.10	5900
2002-01-07	18.88	18.99	18.68	18.70	19200
2002-01-08	18.55	18.55	18.49	18.55	10600
2002-01-09	18.51	18.65	18.51	18.64	26800
2002-01-10	18.59	18.59	18.43	18.50	99500
2002-01-11	18.47	18.58	18.45	18.45	21600
2002-01-14	18.20	18.30	18.10	18.10	11200
2002-01-15	18.22	18.35	18.22	18.31	134300
2002-01-16	18.00	18.00	17.81	17.81	13800
2002-01-17	18.00	18.16	18.00	18.02	5500
2002-01-18	17.90	18.09	17.90	18.08	10600
2002-01-22	18.05	18.19	17.90	17.90	14700
2002-01-23	18.10	18.10	17.96	18.00	11700
2002-01-24	18.05	18.18	18.05	18.16	1900
2002-01-25	17.75	17.84	17.73	17.73	4300
2002-01-28	17.85	17.94	17.85	17.87	2500
2002-01-29	17.85	17.85	17.60	17.72	28600
2002-01-30	17.50	17.60	17.45	17.60	34700
2002-01-31	17.70	17.74	17.65	17.74	51800
2002-02-01	17.74	17.74	17.61	17.70	7400
2002-02-04	17.70	17.70	17.48	17.50	22300
2002-02-05	17.45	17.45	17.10	17.10	32300
2002-02-06	17.17	17.20	17.05	17.10	29100
2002-02-07	17.10	17.24	17.10	17.11	23400
2002-02-08	17.31	17.34	17.21	17.25	50400
2002-02-11	17.63	17.72	17.56	17.72	98900
2002-02-12	17.70	17.74	17.50	17.50	18200
2002-02-13	17.51	17.72	17.51	17.66	17100
2002-02-14	17.71	17.94	17.70	17.80	21200
2002-02-15	17.70	17.70	17.62	17.62	4000
2002-02-19	17.42	17.42	17.20	17.30	211900
2002-02-20	17.32	17.32	17.06	17.30	50300
2002-02-21	17.22	17.31	17.20	17.23	17700
2002-02-22	17.18	17.40	17.18	17.40	30000
2002-02-25	17.35	17.50	17.35	17.50	42800
2002-02-26	17.48	17.50	17.48	17.48	6700
2002-02-27	17.68	17.80	17.46	17.65	13000
2002-02-28	17.70	18.00	17.70	17.83	23200
2002-03-01	17.80	18.05	17.80	17.90	8900
2002-03-04	18.33	18.60	18.33	18.47	30300
2002-03-05	18.40	18.50	18.30	18.32	7600
2002-03-06	18.34	18.50	18.34	18.50	4300
2002-03-07	18.90	18.90	18.59	18.86	39200
2002-03-08	18.85	18.85	18.50	18.59	7700
2002-03-11	18.49	18.64	18.43	18.45	2900
2002-03-12	18.32	18.50	18.24	18.33	126400
2002-03-13	18.35	18.42	18.20	18.20	11400
2002-03-14	18.50	18.63	18.50	18.63	3900
2002-03-15	18.45	18.77	18.45	18.75	108500
2002-03-18	18.90	18.91	18.71	18.91	10600
2002-03-19	18.90	18.90	18.76	18.80	1100
2002-03-20	18.67	18.80	18.61	18.75	4100
2002-03-21	18.50	18.65	18.50	18.65	2700
2002-03-22	18.50	18.60	18.50	18.60	2800
2002-03-25	18.52	18.52	18.38	18.38	47000
2002-03-26	18.65	18.67	18.55	18.67	119500
2002-03-27	18.53	18.65	18.52	18.65	13800
2002-03-28	18.65	18.75	18.65	18.75	500
2002-04-01	19.08	19.08	18.76	18.97	35900
2002-04-02	18.77	18.77	18.62	18.62	142100
2002-04-03	18.69	18.86	18.64	18.64	4000
2002-04-04	18.55	18.55	18.19	18.19	6400
2002-04-05	18.19	18.19	18.14	18.14	4100
2002-04-08	17.85	17.98	17.79	17.98	16500
2002-04-09	18.10	18.20	17.96	18.00	19200
2002-04-10	18.14	18.44	18.14	18.44	35300
2002-04-11	18.15	18.29	17.88	17.88	16100
2002-04-12	18.05	18.15	18.01	18.15	19200
2002-04-15	18.16	18.17	18.05	18.05	13100
2002-04-16	18.65	18.78	18.54	18.64	30700
2002-04-17	18.89	18.92	18.67	18.67	19800
2002-04-18	18.75	18.89	18.60	18.60	27100
2002-04-19	18.85	18.99	18.71	18.99	21000
2002-04-22	18.62	18.66	18.50	18.60	67000
2002-04-23	18.60	18.69	18.56	18.63	1900
2002-04-24	18.61	18.61	18.50	18.50	4600
2002-04-25	18.48	18.54	18.35	18.54	19500
2002-04-26	18.50	18.56	18.38	18.38	14700
2002-04-29	18.50	18.50	18.34	18.40	900
2002-04-30	18.48	18.65	18.34	18.65	38700
2002-05-01	18.35	18.35	18.35	18.35	700
2002-05-02	18.55	18.55	18.34	18.40	11800
2002-05-03	18.35	18.37	18.35	18.37	2000
2002-05-06	18.42	18.59	18.42	18.50	3200
2002-05-07	18.39	18.39	18.10	18.30	9300
2002-05-08	18.37	18.58	18.35	18.58	38900
2002-05-09	18.54	18.58	18.34	18.50	21100
2002-05-10	18.58	18.58	18.32	18.32	18800
2002-05-13	18.40	18.60	18.40	18.51	21700
2002-05-14	18.76	18.77	18.71	18.71	5100
2002-05-15	18.72	18.90	18.72	18.83	36200
2002-05-16	18.88	19.10	18.88	19.00	25400
2002-05-17	19.16	19.16	19.01	19.01	4600
2002-05-20	18.83	18.83	18.83	18.83	13800
2002-05-21	18.90	18.99	18.79	18.79	7800
2002-05-22	18.75	18.90	18.75	18.90	4400
2002-05-23	18.60	18.84	18.60	18.84	25700
2002-05-24	18.64	18.81	18.60	18.60	6800
2002-05-28	18.85	18.98	18.75	18.93	17700
2002-05-29	18.90	18.98	18.81	18.90	45200
2002-05-30	18.79	18.80	18.63	18.74	79200
2002-05-31	18.85	18.88	18.58	18.60	20300
2002-06-03	18.66	18.80	18.50	18.50	8400
2002-06-04	18.30	18.32	17.95	18.15	28200
2002-06-05	17.99	18.14	17.95	18.14	2800
2002-06-06	18.23	18.30	18.10	18.25	4500
2002-06-07	17.81	17.95	17.75	17.76	8000
2002-06-10	17.90	18.07	17.72	18.07	78500
2002-06-11	18.06	18.23	18.03	18.03	52500
2002-06-12	17.85	17.91	17.68	17.91	29000
2002-06-13	17.76	17.76	17.42	17.42	36700
2002-06-14	17.22	17.22	17.02	17.15	12400
2002-06-17	17.60	17.95	17.60	17.95	45500
2002-06-18	17.90	17.94	17.75	17.90	22500
2002-06-19	17.68	17.85	17.55	17.55	17600
2002-06-20	17.53	17.60	17.35	17.35	7600
2002-06-21	17.45	17.55	17.30	17.30	55000
2002-06-24	17.09	17.10	16.89	17.03	15200
2002-06-25	17.28	17.28	17.18	17.20	21300
2002-06-26	16.90	17.29	16.90	17.29	16500
2002-06-27	17.52	17.73	17.39	17.65	75500
2002-06-28	18.09	18.30	17.91	18.30	8500
2002-07-01	18.30	18.31	18.11	18.11	5100
2002-07-02	17.60	17.66	17.34	17.35	21100
2002-07-03	17.00	17.03	16.80	16.85	81000
2002-07-05	17.40	17.64	17.40	17.64	1800
2002-07-08	18.00	18.04	17.82	17.82	73100
2002-07-09	17.82	17.87	17.63	17.63	42700
2002-07-10	17.13	17.17	16.98	16.99	27500
2002-07-11	16.70	16.70	16.33	16.70	60000
2002-07-12	16.45	16.53	16.25	16.53	12400
2002-07-15	16.40	16.40	15.69	15.88	11100
2002-07-16	15.71	15.88	15.68	15.86	6000
2002-07-17	16.29	16.52	16.12	16.46	56300
2002-07-18	16.54	16.77	16.47	16.55	7500
2002-07-19	16.06	16.06	15.75	15.90	75000
2002-07-22	15.29	15.47	14.80	14.85	101900
2002-07-23	14.57	14.65	14.26	14.26	8000
2002-07-24	13.72	14.89	13.69	14.89	197500
2002-07-25	14.71	15.00	14.55	15.00	66200
2002-07-26	14.83	14.90	14.56	14.80	35800
2002-07-29	15.20	15.79	15.06	15.66	5900
2002-07-30	15.66	15.75	15.56	15.75	4200
2002-07-31	15.65	15.76	15.27	15.60	137500
2002-08-01	15.50	15.55	15.00	15.00	6900
2002-08-02	15.14	15.14	15.00	15.01	1000
2002-08-05	14.80	14.86	14.30	14.30	22500
2002-08-06	14.47	14.99	14.47	14.91	14300
2002-08-07	15.10	15.15	14.98	14.98	22100
2002-08-08	15.22	15.22	15.11	15.11	800
2002-08-09	15.79	15.80	15.55	15.80	73400
2002-08-12	15.43	15.50	15.42	15.42	1300
2002-08-13	15.20	15.72	15.20	15.41	35200
2002-08-14	14.90	15.38	14.90	15.38	57800
2002-08-15	15.53	15.64	15.40	15.50	23200
2002-08-16	15.60	15.60	15.60	15.60	600
2002-08-19	15.70	16.00	15.70	15.85	5400
2002-08-20	15.67	15.67	15.55	15.60	9100
2002-08-21	16.23	16.23	15.83	15.91	15800
2002-08-22	16.12	16.43	16.10	16.39	20800
2002-08-23	16.21	16.21	15.85	15.85	37900
2002-08-26	15.95	16.04	15.73	16.04	3300
2002-08-27	16.10	16.30	16.05	16.21	10200
2002-08-28	15.96	15.96	15.76	15.76	1700
2002-08-29	15.63	15.63	15.30	15.30	47100
2002-08-30	15.25	15.56	15.25	15.48	72700
2002-09-03	15.02	15.02	14.52	14.55	9800
2002-09-04	14.70	14.83	14.60	14.83	37300
2002-09-05	14.64	14.79	14.40	14.61	3000
2002-09-06	14.80	14.95	14.80	14.94	11300
2002-09-09	14.85	14.85	14.85	14.85	300
2002-09-10	15.14	15.18	15.04	15.09	3400
2002-09-11	15.49	15.50	15.35	15.35	23400
2002-09-12	15.00	15.00	14.95	14.95	2200
2002-09-13	14.81	14.81	14.45	14.63	15200
2002-09-16	14.50	14.52	14.35	14.35	1300
2002-09-17	14.55	14.55	14.14	14.35	25300
2002-09-18	13.96	14.00	13.90	14.00	45100
2002-09-19	13.79	13.84	13.55	13.55	16600
2002-09-20	13.60	13.83	13.40	13.40	36500
2002-09-23	13.20	13.25	12.90	12.92	5300
2002-09-24	12.51	12.98	12.51	12.70	17900
2002-09-25	13.09	13.30	12.79	13.20	65200
2002-09-26	13.62	13.91	13.52	13.61	34500
2002-09-27	13.69	13.86	13.40	13.44	74500
2002-09-30	13.25	13.25	13.01	13.16	5700
2002-10-01	13.40	13.69	13.11	13.66	57700
2002-10-02	13.62	13.98	13.60	13.61	43600
2002-10-03	13.67	13.68	13.55	13.55	300
2002-10-04	13.04	13.05	12.86	13.04	33200
2002-10-07	12.84	12.84	12.78	12.78	19500
2002-10-08	12.95	12.95	12.75	12.90	10700
2002-10-09	12.62	12.73	12.34	12.50	8300
2002-10-10	12.45	13.20	12.45	13.20	45500
2002-10-11	13.63	13.90	13.44	13.90	16000
2002-10-14	13.65	13.72	13.49	13.68	45900
2002-10-15	14.31	14.45	14.11	14.45	27300
2002-10-16	14.23	14.33	14.21	14.31	9100
2002-10-17	14.75	14.75	14.45	14.52	2700
2002-10-18	14.32	14.66	14.32	14.66	11000
2002-10-21	14.54	14.94	14.50	14.87	95900
2002-10-22	14.65	14.65	14.50	14.50	43600
2002-10-23	14.03	14.05	13.76	14.05	8700
2002-10-24	14.10	14.26	14.07	14.11	7300
2002-10-25	14.10	14.20	13.94	14.15	11000
2002-10-28	14.53	14.62	14.41	14.49	26800
2002-10-29	14.27	14.27	13.75	13.80	1300
2002-10-30	14.04	14.44	14.02	14.44	11900
2002-10-31	14.66	14.85	14.54	14.66	18800
2002-11-01	14.49	14.80	14.49	14.80	11200
2002-11-04	15.07	15.10	15.06	15.10	2400
2002-11-05	15.19	15.43	15.11	15.32	12600
2002-11-06	15.05	15.30	15.01	15.16	9300
2002-11-07	15.00	15.03	14.74	14.78	62100
2002-11-08	14.67	14.84	14.50	14.55	16000
2002-11-11	14.61	14.61	14.47	14.47	3100
2002-11-12	14.53	14.81	14.51	14.61	34200
2002-11-13	14.38	14.55	14.30	14.55	33500
2002-11-14	14.97	15.08	14.80	14.91	13900
2002-11-15	14.95	15.21	14.95	15.20	4300
2002-11-18	15.35	15.35	15.15	15.26	21500
2002-11-19	15.25	15.29	15.05	15.05	12600
2002-11-20	14.76	15.10	14.76	15.10	60900
2002-11-21	15.26	15.54	15.26	15.54	30700
2002-11-22	15.50	15.62	15.40	15.42	3800
2002-11-25	15.19	15.42	15.09	15.16	19000
2002-11-26	14.94	15.00	14.78	14.78	60500
2002-11-27	14.94	15.42	14.94	15.42	24500
2002-11-29	15.53	15.53	15.27	15.52	16900
2002-12-02	15.60	15.60	15.16	15.20	16400
2002-12-03	15.15	15.15	14.89	14.91	6800
2002-12-04	14.87	15.09	14.87	15.00	4700
2002-12-05	15.10	15.10	14.64	14.70	11300
2002-12-06	14.61	15.03	14.55	15.03	3200
2002-12-09	14.80	14.80	14.45	14.55	32700
2002-12-10	14.69	14.83	14.69	14.83	7000
2002-12-11	14.84	14.84	14.80	14.80	1100
2002-12-12	14.74	14.91	14.66	14.75	2500
2002-12-13	14.65	14.65	14.49	14.49	3900
2002-12-16	14.89	15.15	14.78	15.15	3500
2002-12-17	15.06	15.15	14.85	14.85	13700
2002-12-18	14.87	14.87	14.60	14.61	24400
2002-12-19	14.55	14.60	14.41	14.41	19700
2002-12-20	14.53	14.81	14.53	14.81	7500
2002-12-23	13.57	14.48	13.57	14.40	18900
2002-12-24	14.51	14.76	14.51	14.76	1500
2002-12-26	14.57	14.80	14.57	14.60	5300
2002-12-27	14.40	14.42	14.40	14.41	400
2002-12-30	14.50	14.67	14.50	14.67	2500
2002-12-31	14.89	14.93	14.72	14.80	8500
2003-01-02	14.84	15.34	14.84	15.30	9800
2003-01-03	15.18	15.20	15.17	15.20	3300
2003-01-06	15.28	15.61	15.28	15.61	4400
2003-01-07	15.30	15.32	15.07	15.11	3100
2003-01-08	14.87	15.00	14.81	15.00	5200
2003-01-09	15.10	15.34	15.07	15.27	26700
2003-01-10	15.17	15.35	15.16	15.22	3600
2003-01-13	15.45	15.45	15.15	15.38	2900
2003-01-14	15.46	15.46	15.46	15.46	400
2003-01-15	15.33	15.33	14.99	14.99	5900
2003-01-16	15.20	15.20	15.04	15.04	5700
2003-01-17	14.90	14.90	14.80	14.80	700
2003-01-21	14.64	14.70	14.50	14.50	12200
2003-01-22	14.30	14.30	14.19	14.23	6500
2003-01-23	14.30	14.44	14.17	14.34	19500
2003-01-24	14.35	14.42	14.06	14.30	4100
2003-01-27	13.90	13.90	13.60	13.70	6200
2003-01-28	13.79	13.79	13.67	13.69	6200
2003-01-29	13.80	14.00	13.71	14.00	32800
2003-01-30	14.11	14.15	14.11	14.15	900
2003-01-31	14.14	14.30	14.14	14.27	1900
2003-02-03	14.40	14.60	14.35	14.60	4900
2003-02-04	14.16	14.30	14.07	14.27	12400
2003-02-05	14.12	14.12	14.12	14.12	200
2003-02-06	14.19	14.20	13.90	13.90	17500
2003-02-07	13.92	13.92	13.51	13.52	29400
2003-02-10	13.66	13.66	13.41	13.41	2000
2003-02-11	13.68	13.97	13.61	13.73	12000
2003-02-12	13.61	13.61	13.38	13.38	10500
2003-02-13	13.52	13.52	13.43	13.45	2700
2003-02-14	13.50	13.89	13.50	13.89	22700
2003-02-18	14.10	14.42	14.10	14.21	3400
2003-02-19	14.15	14.15	14.00	14.00	14600
2003-02-20	13.72	13.80	13.72	13.74	2200
2003-02-21	13.90	14.05	13.83	13.83	900
2003-02-24	13.70	13.74	13.62	13.68	50100
2003-02-25	13.29	13.42	13.16	13.16	14900
2003-02-26	13.00	13.25	13.00	13.05	22600
2003-02-27	13.15	13.49	13.15	13.20	133400
2003-02-28	13.45	13.60	13.44	13.58	60200
2003-03-03	13.66	13.91	13.59	13.65	36000
2003-03-04	13.35	13.35	13.18	13.18	10100
2003-03-05	13.19	13.48	13.19	13.48	9200
2003-03-06	13.26	13.39	13.16	13.16	8600
2003-03-07	13.01	13.10	12.90	12.90	9400
2003-03-10	12.75	12.84	12.61	12.69	19600
2003-03-11	12.80	12.80	12.56	12.60	5100
2003-03-12	12.34	12.39	12.01	12.18	24700
2003-03-13	12.55	12.77	12.48	12.77	70100
2003-03-14	13.04	13.30	12.86	13.15	389400
2003-03-17	13.01	13.84	13.01	13.70	102600
2003-03-18	13.70	13.70	13.51	13.64	62300
2003-03-19	13.80	13.80	13.56	13.79	31000
2003-03-20	13.57	13.72	13.56	13.72	12900
2003-03-21	13.92	14.15	13.85	14.02	34600
2003-03-24	13.46	13.63	13.24	13.24	35300
2003-03-25	13.70	13.80	13.50	13.54	1400
2003-03-26	13.55	13.67	13.55	13.66	15000
2003-03-27	13.27	13.33	13.27	13.33	7300
2003-03-28	13.39	13.54	13.21	13.35	21800
2003-03-31	13.14	13.24	13.01	13.02	6100
2003-04-01	13.05	13.32	13.05	13.20	17100
2003-04-02	13.44	13.65	13.44	13.60	8000
2003-04-03	13.65	13.90	13.60	13.85	13100
2003-04-04	14.00	14.00	13.82	13.82	2400
2003-04-07	14.44	14.44	14.18	14.22	32500
2003-04-08	14.12	14.34	14.02	14.09	7200
2003-04-09	14.12	14.40	14.10	14.10	11500
2003-04-10	14.04	14.04	13.88	13.88	51900
2003-04-11	13.95	13.98	13.83	13.83	65900
2003-04-14	14.00	14.16	14.00	14.15	7000
2003-04-15	14.22	14.53	14.22	14.50	17600
2003-04-16	14.40	14.40	14.30	14.31	2500
2003-04-17	14.40	14.59	14.40	14.59	4000
2003-04-21	14.50	14.59	14.50	14.59	1600
2003-04-22	14.40	14.83	14.40	14.72	57400
2003-04-23	14.83	14.95	14.83	14.84	14400
2003-04-24	14.87	14.96	14.58	14.77	27400
2003-04-25	14.51	14.63	14.36	14.50	5000
2003-04-28	14.63	14.95	14.63	14.90	18300
2003-04-29	15.05	15.05	14.90	15.04	2300
2003-04-30	15.17	15.27	15.17	15.27	2400
2003-05-01	15.11	15.33	15.11	15.14	6000
2003-05-02	15.15	15.44	15.10	15.29	10200
2003-05-05	15.57	15.73	15.52	15.52	26700
2003-05-06	15.76	16.17	15.76	16.08	33900
2003-05-07	15.95	15.95	15.76	15.86	22400
2003-05-08	15.69	15.69	15.62	15.69	4300
2003-05-09	15.45	15.66	15.45	15.66	28400
2003-05-12	15.55	15.92	15.55	15.85	91900
2003-05-13	15.69	15.73	15.59	15.62	5500
2003-05-14	15.71	15.80	15.71	15.80	1300
2003-05-15	15.94	15.94	15.67	15.71	13500
2003-05-16	15.88	15.99	15.88	15.94	5400
2003-05-19	15.70	15.70	15.34	15.39	15800
2003-05-20	15.45	15.54	15.45	15.49	13700
2003-05-21	15.60	15.60	15.45	15.45	53300
2003-05-22	15.56	15.80	15.56	15.76	33600
2003-05-23	15.77	15.90	15.76	15.76	6500
2003-05-27	15.60	15.95	15.58	15.90	112200
2003-05-28	15.85	16.00	15.81	15.88	146900
2003-05-29	16.12	16.19	15.99	16.02	41600
2003-05-30	16.09	16.30	16.09	16.19	73600
2003-06-02	16.19	16.66	16.19	16.66	19900
2003-06-03	16.50	16.55	16.50	16.55	4400
2003-06-04	16.61	16.66	16.54	16.66	24800
2003-06-05	16.60	16.81	16.60	16.75	11200
2003-06-06	16.83	16.96	16.73	16.76	69300
2003-06-09	16.60	16.83	16.57	16.57	36400
2003-06-10	16.79	16.83	16.64	16.83	34800
2003-06-11	16.90	17.15	16.90	17.15	24600
2003-06-12	17.28	17.28	17.15	17.17	43300
2003-06-13	17.15	17.24	17.06	17.24	2800
2003-06-16	17.49	17.69	17.42	17.67	15300
2003-06-17	17.61	17.66	17.48	17.65	13900
2003-06-18	17.41	17.50	17.33	17.40	30700
2003-06-19	17.17	17.48	17.17	17.40	40500
2003-06-20	17.62	17.62	17.30	17.33	39000
2003-06-23	17.04	17.04	16.76	16.76	4800
2003-06-24	16.60	16.83	16.55	16.75	10900
2003-06-25	16.79	16.94	16.71	16.71	23300
2003-06-26	16.54	16.69	16.50	16.69	8100
2003-06-27	16.55	16.70	16.32	16.32	65100
2003-06-30	16.51	16.66	16.45	16.50	25300
2003-07-01	16.20	16.45	16.20	16.30	39400
2003-07-02	16.50	16.67	16.50	16.67	4800
2003-07-03	16.50	16.53	16.42	16.50	120000
2003-07-07	16.71	16.90	16.69	16.90	96600
2003-07-08	16.83	16.89	16.63	16.88	9200
2003-07-09	16.75	16.75	16.54	16.64	22500
2003-07-10	16.46	16.49	16.38	16.38	24800
2003-07-11	16.40	16.64	16.40	16.64	7300
2003-07-14	16.85	16.85	16.70	16.70	3200
2003-07-15	16.86	16.87	16.52	16.52	27800
2003-07-16	16.69	16.69	16.58	16.59	10700
2003-07-17	16.27	16.41	16.27	16.39	3400
2003-07-18	16.43	16.64	16.43	16.64	22600
2003-07-21	16.41	16.41	16.27	16.32	20500
2003-07-22	16.34	16.52	16.26	16.52	28600
2003-07-23	16.49	16.59	16.49	16.59	4600
2003-07-24	16.72	16.90	16.72	16.74	25300
2003-07-25	16.81	16.92	16.68	16.90	26100
2003-07-28	16.89	16.99	16.89	16.92	3700
2003-07-29	16.79	16.79	16.70	16.70	1700
2003-07-30	16.79	16.83	16.72	16.81	157000
2003-07-31	16.86	16.86	16.75	16.83	5700
2003-08-01	16.60	16.61	16.52	16.53	8300
2003-08-04	16.79	16.79	16.60	16.70	1300
2003-08-05	16.78	16.84	16.70	16.70	1900
2003-08-06	16.70	16.71	16.45	16.62	24900
2003-08-07	16.46	16.61	16.46	16.61	3200
2003-08-08	16.71	16.71	16.67	16.67	300
2003-08-11	16.75	16.84	16.74	16.83	8000
2003-08-12	16.83	16.93	16.77	16.91	6500
2003-08-13	16.88	16.90	16.79	16.79	16900
2003-08-14	16.86	17.08	16.86	17.08	7700
2003-08-15	17.09	17.09	17.09	17.09	200
2003-08-18	16.99	17.10	16.99	17.10	21800
2003-08-19	17.00	17.04	17.00	17.01	10000
2003-08-20	16.97	16.98	16.84	16.86	4000
2003-08-21	16.96	17.01	16.81	16.81	3500
2003-08-22	16.72	16.73	16.72	16.73	1700
2003-08-25	16.73	16.73	16.57	16.69	12400
2003-08-26	16.43	16.61	16.43	16.61	10300
2003-08-27	16.53	16.67	16.53	16.67	1300
2003-08-28	16.82	16.84	16.72	16.80	12100
2003-08-29	16.83	16.93	16.81	16.87	96900
2003-09-02	17.06	17.06	17.00	17.00	9800
2003-09-03	17.20	17.40	17.20	17.32	76900
2003-09-04	17.19	17.39	17.17	17.39	10300
2003-09-05	17.40	17.50	17.35	17.44	11800
2003-09-08	17.65	17.69	17.51	17.63	6600
2003-09-09	17.51	17.62	17.49	17.53	20500
2003-09-10	17.40	17.40	17.25	17.25	31500
2003-09-11	17.34	17.49	17.34	17.41	1900
2003-09-12	17.38	17.40	17.38	17.39	2600
2003-09-15	17.57	17.57	17.57	17.57	800
2003-09-16	17.61	17.77	17.61	17.75	5500
2003-09-17	17.80	17.81	17.77	17.81	4400
2003-09-18	17.85	17.90	17.71	17.81	31700
2003-09-19	17.80	17.86	17.68	17.84	2400
2003-09-22	17.48	17.48	17.40	17.41	21000
2003-09-23	17.36	17.38	17.34	17.34	7100
2003-09-24	17.54	17.54	17.31	17.31	13000
2003-09-25	17.37	17.37	17.22	17.22	9500
2003-09-26	17.21	17.22	17.18	17.18	9500
2003-09-29	17.11	17.16	17.09	17.16	15600
2003-09-30	17.29	17.29	17.03	17.05	80800
2003-10-01	17.10	17.46	17.10	17.46	80900
2003-10-02	17.31	17.36	17.25	17.31	40500
2003-10-03	17.71	17.80	17.71	17.73	10500
2003-10-06	17.70	17.89	17.70	17.85	5000
2003-10-07	17.70	17.78	17.70	17.77	13000
2003-10-08	17.98	17.98	17.71	17.80	7800
2003-10-09	18.00	18.00	17.92	17.96	26600
2003-10-10	18.01	18.09	17.99	18.02	5300
2003-10-13	18.12	18.14	18.12	18.14	114100
2003-10-14	18.13	18.17	18.13	18.14	7400
2003-10-15	18.28	18.28	18.12	18.15	155300
2003-10-16	18.04	18.12	17.93	17.97	49900
2003-10-17	17.99	17.99	17.93	17.93	70800
2003-10-20	18.03	18.10	17.98	18.10	15900
2003-10-21	18.05	18.10	18.04	18.05	12400
2003-10-22	17.92	18.00	17.90	17.90	1100
2003-10-23	17.77	17.77	17.76	17.77	1900
2003-10-24	17.74	17.93	17.74	17.90	1300
2003-10-27	17.97	17.99	17.85	17.89	12900
2003-10-28	18.02	18.07	18.00	18.07	35600
2003-10-29	18.15	18.15	18.11	18.11	4800
2003-10-30	18.24	18.28	18.15	18.17	5100
2003-10-31	18.10	18.10	18.05	18.05	13100
2003-11-03	18.38	18.38	18.09	18.17	39300
2003-11-04	18.20	18.27	18.12	18.12	37600
2003-11-05	17.98	18.04	17.97	18.02	32300
2003-11-06	18.11	18.15	18.00	18.15	30500
2003-11-07	18.25	18.43	18.25	18.33	23700
2003-11-10	18.30	18.30	18.15	18.20	1600
2003-11-11	18.08	18.19	18.01	18.16	8300
2003-11-12	18.19	18.45	18.18	18.45	30900
2003-11-13	18.47	18.58	18.43	18.58	5700
2003-11-14	18.86	18.86	18.71	18.71	8900
2003-11-17	18.53	18.57	18.22	18.29	121500
2003-11-18	18.45	18.52	18.41	18.43	42000
2003-11-19	18.52	18.55	18.43	18.55	9700
2003-11-20	18.35	18.36	18.16	18.16	44000
2003-11-21	18.50	18.53	18.37	18.50	32700
2003-11-24	18.62	18.69	18.56	18.65	10400
2003-11-25	18.74	18.76	18.64	18.65	1900
2003-11-26	18.94	19.00	18.83	18.98	6000
2003-11-28	19.04	19.05	19.04	19.05	2700
2003-12-01	19.30	19.39	19.29	19.30	15800
2003-12-02	19.33	19.50	19.33	19.36	7700
2003-12-03	19.55	19.70	19.55	19.68	20800
2003-12-04	19.63	19.63	19.52	19.54	8000
2003-12-05	19.42	19.52	19.37	19.47	4500
2003-12-08	19.40	19.52	19.36	19.52	14900
2003-12-09	19.64	19.75	19.48	19.48	29900
2003-12-10	19.44	19.47	19.39	19.47	13200
2003-12-11	19.39	19.65	19.39	19.65	8300
2003-12-12	19.71	19.82	19.61	19.78	2800
2003-12-15	20.03	20.03	19.75	19.75	23700
2003-12-16	19.85	19.98	19.85	19.97	3800
2003-12-17	19.90	19.98	19.88	19.98	78900
2003-12-18	19.94	20.25	19.94	20.25	6900
2003-12-19	20.15	20.15	19.93	19.93	22700
2003-12-22	19.85	19.88	19.74	19.83	5900
2003-12-23	19.75	19.75	19.69	19.69	4300
2003-12-24	19.95	19.96	19.95	19.96	200
2003-12-26	20.00	20.00	20.00	20.00	500
2003-12-29	20.06	20.23	20.05	20.23	6200
2003-12-30	20.17	20.17	20.10	20.12	5000
2003-12-31	20.34	20.39	20.30	20.39	1500
2004-01-02	20.54	20.69	20.48	20.48	13000
2004-01-05	20.74	20.94	20.74	20.94	18000
2004-01-06	20.94	21.00	20.88	20.88	8700
2004-01-07	20.76	20.76	20.54	20.58	23300
2004-01-08	20.92	21.00	20.79	20.99	14400
2004-01-09	20.81	20.99	20.81	20.90	18500
2004-01-12	20.81	20.83	20.70	20.80	48900
2004-01-13	20.82	20.93	20.69	20.69	20800
2004-01-14	20.80	20.96	20.80	20.90	3200
2004-01-15	20.77	20.92	20.77	20.83	22600
2004-01-16	20.80	20.80	20.72	20.76	26000
2004-01-20	20.94	21.05	20.89	20.96	37400
2004-01-21	21.06	21.34	20.95	21.25	27200
2004-01-22	21.40	21.44	21.34	21.36	3600
2004-01-23	21.32	21.38	21.10	21.15	24600
2004-01-26	21.10	21.10	20.95	21.00	4400
2004-01-27	21.23	21.29	21.17	21.29	13300
2004-01-28	21.20	21.34	20.63	20.63	64000
2004-01-29	20.78	20.78	20.52	20.66	6200
2004-01-30	20.65	20.73	20.65	20.71	4700
2004-02-02	20.80	20.83	20.71	20.80	14500
2004-02-03	20.75	20.82	20.68	20.68	8500
2004-02-04	20.64	20.67	20.51	20.60	21400
2004-02-05	20.66	20.66	20.59	20.64	25200
2004-02-06	20.80	21.00	20.80	21.00	27000
2004-02-09	21.18	21.18	21.17	21.18	12300
2004-02-10	21.20	21.37	21.20	21.37	1600
2004-02-11	21.22	21.58	21.22	21.57	39400
2004-02-12	21.45	21.52	21.40	21.49	15400
2004-02-13	21.40	21.40	21.22	21.22	2400
2004-02-17	21.61	21.74	21.61	21.63	7800
2004-02-18	21.66	21.66	21.40	21.47	20000
2004-02-19	21.62	21.78	21.60	21.71	43700
2004-02-20	21.60	21.60	21.14	21.35	18800
2004-02-23	21.46	21.46	21.32	21.32	3900
2004-02-24	21.20	21.36	21.20	21.25	4100
2004-02-25	21.20	21.21	21.07	21.16	5200
2004-02-26	21.03	21.03	20.98	21.02	19900
2004-02-27	21.16	21.36	21.11	21.21	15800
2004-03-01	21.30	21.43	21.21	21.35	40300
2004-03-02	21.30	21.32	21.01	21.01	30100
2004-03-03	20.85	21.00	20.61	21.00	15900
2004-03-04	20.91	21.08	20.91	20.96	10800
2004-03-05	21.07	21.35	21.06	21.32	11700
2004-03-08	21.37	21.42	21.21	21.28	11300
2004-03-09	21.18	21.20	20.80	20.88	63800
2004-03-10	20.90	20.94	20.64	20.65	19400
2004-03-11	20.50	20.55	20.00	20.00	42800
2004-03-12	20.28	20.35	20.26	20.35	37900
2004-03-15	20.14	20.14	19.80	19.80	11400
2004-03-16	20.12	20.21	19.83	19.95	42400
2004-03-17	20.20	20.39	20.20	20.35	6500
2004-03-18	20.30	20.32	20.20	20.32	7000
2004-03-19	20.31	20.31	20.10	20.10	3000
2004-03-22	19.79	19.95	19.68	19.78	39500
2004-03-23	19.97	19.97	19.83	19.86	18400
2004-03-24	19.60	19.73	19.47	19.47	32400
2004-03-25	19.70	19.93	19.66	19.93	4200
2004-03-26	19.82	19.84	19.76	19.76	34900
2004-03-29	20.02	20.16	20.02	20.08	3800
2004-03-30	20.08	20.22	20.08	20.22	9300
2004-03-31	20.33	20.40	20.32	20.40	3200
2004-04-01	20.50	20.73	20.50	20.70	16000
2004-04-02	20.77	20.78	20.63	20.64	16400
2004-04-05	20.66	20.83	20.65	20.83	43800
2004-04-06	20.75	20.77	20.62	20.77	3300
2004-04-07	20.77	20.82	20.71	20.82	13700
2004-04-08	20.81	20.81	20.52	20.64	20400
2004-04-12	21.79	21.79	20.66	20.67	20800
2004-04-13	20.62	20.62	20.43	20.45	4200
2004-04-14	20.15	20.40	20.15	20.26	40900
2004-04-15	20.22	20.25	20.20	20.25	3200
2004-04-16	20.35	20.52	20.32	20.52	13300
2004-04-19	20.49	20.61	20.38	20.61	19800
2004-04-20	20.43	20.53	20.17	20.29	19100
2004-04-21	20.30	20.34	20.15	20.19	127500
2004-04-22	20.25	20.55	20.25	20.50	74900
2004-04-23	20.58	20.58	20.44	20.58	12200
2004-04-26	20.56	20.56	20.35	20.44	7000
2004-04-27	20.47	20.61	20.46	20.56	28500
2004-04-28	20.36	20.36	20.06	20.06	54400
2004-04-29	20.03	20.05	19.83	19.93	114700
2004-04-30	20.01	20.06	19.90	19.92	121000
2004-05-03	20.01	20.11	20.01	20.03	24600
2004-05-04	20.30	20.47	20.28	20.35	61600
2004-05-05	20.52	20.61	20.52	20.54	2300
2004-05-06	20.42	20.42	20.17	20.28	97100
2004-05-07	20.01	20.01	19.84	19.84	2800
2004-05-10	19.62	19.62	19.41	19.42	36600
2004-05-11	19.49	19.55	19.46	19.46	816300
2004-05-12	19.37	19.39	19.19	19.39	13400
2004-05-13	19.53	19.60	19.43	19.44	143100
2004-05-14	19.67	19.72	19.50	19.68	14200
2004-05-17	19.50	19.57	19.44	19.57	3700
2004-05-18	19.55	19.62	19.47	19.60	3500
2004-05-19	19.92	20.05	19.83	19.85	27800
2004-05-20	19.84	19.84	19.80	19.80	5400
2004-05-21	19.86	19.93	19.71	19.71	35500
2004-05-24	19.95	20.12	19.95	20.11	28300
2004-05-25	20.12	20.34	20.06	20.25	35100
2004-05-26	20.31	20.53	20.29	20.53	600
2004-05-27	20.75	20.89	20.71	20.89	39400
2004-05-28	20.74	20.77	20.54	20.65	68700
2004-06-01	20.52	20.62	20.48	20.62	21800
2004-06-02	20.83	20.83	20.66	20.79	16300
2004-06-03	20.62	20.71	20.62	20.66	5400
2004-06-04	20.89	21.04	20.76	21.00	7900
2004-06-07	21.14	21.37	21.14	21.37	39900
2004-06-08	21.13	21.14	21.07	21.10	113000
2004-06-09	20.86	20.90	20.59	20.68	27900
2004-06-10	20.71	20.85	20.68	20.85	25000
2004-06-14	20.45	20.45	20.35	20.42	51200
2004-06-15	20.60	20.80	20.40	20.75	53800
2004-06-16	20.73	20.78	20.68	20.75	10400
2004-06-17	20.78	20.92	20.75	20.80	21200
2004-06-18	20.90	21.05	20.90	21.04	15400
2004-06-21	20.98	21.07	20.90	20.92	51600
2004-06-22	20.90	20.97	20.80	20.97	50300
2004-06-23	20.97	21.04	20.82	20.99	124100
2004-06-24	21.23	21.25	21.04	21.04	5500
2004-06-25	21.11	21.11	21.00	21.00	1400
2004-06-28	21.26	21.35	20.38	21.18	33200
2004-06-29	21.14	21.22	21.00	21.01	14800
2004-06-30	21.21	21.21	21.01	21.17	9300
2004-07-01	21.21	21.21	20.85	20.88	7600
2004-07-02	21.00	21.10	20.94	21.05	26400
2004-07-06	20.95	21.02	20.85	20.90	41700
2004-07-07	20.98	21.12	20.98	21.12	4200
2004-07-08	21.00	21.15	21.00	21.03	2000
2004-07-09	21.05	21.13	21.05	21.09	6700
2004-07-12	21.05	21.18	20.97	21.18	9700
2004-07-13	21.01	21.01	20.96	20.99	10400
2004-07-14	20.90	21.04	20.90	20.91	2900
2004-07-15	20.91	20.91	20.73	20.75	5100
2004-07-16	20.96	20.96	20.82	20.82	16200
2004-07-19	20.81	20.81	20.75	20.75	16400
2004-07-20	20.75	20.83	20.72	20.82	11200
2004-07-21	20.81	20.81	20.58	20.60	12700
2004-07-22	20.52	20.60	20.40	20.57	37700
2004-07-23	20.36	20.36	20.08	20.08	19800
2004-07-26	20.19	20.19	19.94	20.01	2300
2004-07-27	19.97	20.29	19.97	20.28	14500
2004-07-28	20.19	20.19	20.08	20.08	3000
2004-07-29	20.27	20.48	20.27	20.48	9000
2004-07-30	20.35	20.54	20.30	20.43	10600
2004-08-02	20.20	20.29	20.20	20.26	8300
2004-08-03	20.35	20.50	20.35	20.41	21000
2004-08-04	20.10	20.30	20.10	20.30	6400
2004-08-05	20.35	20.35	20.01	20.01	15100
2004-08-06	20.26	20.26	20.06	20.11	11500
2004-08-09	20.08	20.08	19.85	19.92	42600
2004-08-10	20.13	20.26	20.07	20.23	15000
2004-08-11	19.96	20.00	19.86	19.95	8500
2004-08-12	19.95	19.95	19.89	19.89	10700
2004-08-13	20.03	20.05	19.91	19.91	11300
2004-08-16	20.14	20.16	20.14	20.16	700
2004-08-17	20.31	20.33	20.24	20.33	6200
2004-08-18	20.27	20.45	20.26	20.45	25600
2004-08-19	20.45	20.46	20.43	20.46	9600
2004-08-20	20.41	20.48	20.41	20.48	2700
2004-08-23	20.52	20.52	20.24	20.25	2500
2004-08-24	20.30	20.30	20.17	20.17	2200
2004-08-25	20.36	20.46	20.36	20.46	5100
2004-08-26	20.49	20.54	20.42	20.54	28300
2004-08-27	20.56	20.59	20.55	20.59	2300
2004-08-30	20.56	20.61	20.47	20.51	49700
2004-08-31	20.49	20.54	20.42	20.49	5800
2004-09-01	20.54	20.63	20.53	20.60	3500
2004-09-02	20.61	20.80	20.59	20.80	15000
2004-09-03	20.61	20.79	20.61	20.68	8400
2004-09-07	20.79	20.86	20.71	20.79	35100
2004-09-08	20.65	20.83	20.65	20.80	2500
2004-09-09	20.63	20.83	20.63	20.83	6800
2004-09-10	20.96	21.09	20.96	21.02	900
2004-09-13	21.15	21.27	21.10	21.27	7600
2004-09-14	21.17	21.23	21.14	21.14	400
2004-09-15	21.01	21.05	20.79	20.90	25200
2004-09-16	20.86	21.06	20.86	20.91	31300
2004-09-17	21.16	21.17	21.02	21.02	3900
2004-09-20	20.92	20.92	20.92	20.92	900
2004-09-21	21.23	21.32	21.23	21.32	3500
2004-09-22	21.05	21.14	21.00	21.12	8200
2004-09-23	20.99	21.04	20.85	20.85	12400
2004-09-24	20.98	21.10	20.94	21.10	6100
2004-09-27	20.92	21.04	20.84	21.04	3400
2004-09-28	21.06	21.18	21.05	21.18	2100
2004-09-29	21.17	21.24	21.17	21.24	2400
2004-09-30	20.53	21.14	20.53	21.14	28100
2004-10-01	21.32	21.66	21.32	21.66	23700
2004-10-04	21.57	21.65	21.49	21.64	45200
2004-10-05	21.60	21.70	21.54	21.69	8400
2004-10-06	21.55	21.64	21.55	21.56	7000
2004-10-07	21.54	21.57	21.52	21.52	1500
2004-10-08	21.45	21.68	21.45	21.47	12000
2004-10-11	21.54	21.63	21.54	21.63	2700
2004-10-12	21.14	21.32	21.14	21.23	23200
2004-10-13	21.17	21.18	21.16	21.16	600
2004-10-14	21.16	21.20	21.03	21.05	2300
2004-10-15	21.40	21.46	21.40	21.40	11600
2004-10-18	21.42	21.48	21.36	21.40	3800
2004-10-19	21.59	21.64	21.53	21.58	2300
2004-10-20	21.49	21.61	21.48	21.58	6900
2004-10-21	21.66	21.77	21.60	21.67	15400
2004-10-22	21.69	21.78	21.58	21.58	15500
2004-10-25	21.58	21.64	21.54	21.60	26800
2004-10-26	21.59	21.60	21.57	21.59	1600
2004-10-27	21.76	21.99	21.76	21.98	2300
2004-10-28	22.00	22.12	22.00	22.12	4900
2004-10-29	22.14	22.19	22.08	22.19	2000
2004-11-01	22.22	22.24	22.10	22.20	56500
2004-11-02	22.31	22.33	22.20	22.26	11200
2004-11-03	22.46	22.60	22.46	22.52	16400
2004-11-04	22.59	22.87	22.52	22.76	26000
2004-11-05	22.69	22.99	22.69	22.87	17500
2004-11-08	22.83	22.87	22.74	22.74	10000
2004-11-09	22.73	22.78	22.73	22.74	7600
2004-11-10	22.86	22.88	22.73	22.73	22400
2004-11-11	23.01	23.26	22.94	23.25	19400
2004-11-12	23.12	23.37	23.05	23.37	21300
2004-11-15	23.13	23.16	23.05	23.05	14400
2004-11-16	22.96	22.99	22.91	22.96	23700
2004-11-17	23.16	23.39	23.16	23.33	7800
2004-11-18	23.20	23.22	23.14	23.14	8400
2004-11-19	23.14	23.14	22.96	22.96	8400
2004-11-22	22.89	23.12	22.86	23.12	9200
2004-11-23	23.12	23.12	23.00	23.02	26900
2004-11-24	23.14	23.23	23.10	23.21	13700
2004-11-26	23.23	23.52	23.23	23.51	9100
2004-11-29	23.57	23.60	23.31	23.50	9700
2004-11-30	23.49	23.49	23.27	23.37	10200
2004-12-01	23.40	23.70	23.40	23.70	5200
2004-12-02	23.72	23.72	23.62	23.66	3700
2004-12-03	23.52	23.78	23.52	23.78	4500
2004-12-06	23.56	23.71	23.55	23.71	11600
2004-12-07	23.71	23.77	23.65	23.73	6200
2004-12-08	23.34	23.61	23.23	23.61	41900
2004-12-09	23.22	23.50	23.15	23.50	24900
2004-12-10	23.10	23.28	23.10	23.25	93300
2004-12-13	23.54	23.66	23.45	23.65	4800
2004-12-14	23.67	23.73	23.55	23.70	10900
2004-12-15	23.74	23.86	23.74	23.80	3000
2004-12-16	23.62	23.68	23.49	23.53	9700
2004-12-17	23.34	23.35	23.19	23.30	23100
2004-12-20	23.42	23.50	23.32	23.35	46400
2004-12-21	23.56	23.64	23.51	23.58	17300
2004-12-22	23.68	23.79	23.68	23.70	1200
2004-12-23	23.70	23.79	23.65	23.65	10300
2004-12-27	23.88	23.96	23.80	23.96	23700
2004-12-28	23.82	24.00	23.82	24.00	35500
2004-12-29	23.94	23.95	23.83	23.95	16400
2004-12-30	23.94	24.13	23.94	23.98	11600
2004-12-31	23.89	23.98	23.85	23.88	14000
2005-01-03	24.06	24.12	23.86	23.94	24400
2005-01-04	23.75	23.75	23.40	23.40	6300
2005-01-05	23.40	23.44	23.31	23.43	4600
2005-01-06	23.34	23.50	23.32	23.37	15100
2005-01-07	23.63	23.63	23.25	23.30	16700
2005-01-10	23.25	23.40	23.25	23.35	57100
2005-01-11	23.20	23.27	23.14	23.17	113100
2005-01-12	23.30	23.36	23.28	23.34	18900
2005-01-13	23.31	23.31	23.24	23.24	3700
2005-01-14	23.12	23.29	23.12	23.28	8900
2005-01-18	23.10	23.32	23.10	23.32	18100
2005-01-19	23.37	23.37	23.10	23.10	16800
2005-01-20	22.98	22.99	22.78	22.81	35200
2005-01-21	23.09	23.17	22.98	23.10	22300
2005-01-24	23.14	23.15	22.95	22.97	28700
2005-01-25	23.13	23.24	23.13	23.18	19700
2005-01-26	23.30	23.46	23.30	23.32	26700
2005-01-27	23.18	23.34	23.18	23.32	22300
2005-01-28	23.44	23.44	23.15	23.15	182800
2005-01-31	23.40	23.59	23.40	23.51	16700
2005-02-01	23.56	23.72	23.51	23.61	18600
2005-02-02	23.80	23.80	23.66	23.71	14300
2005-02-03	23.49	23.53	23.43	23.53	29700
2005-02-04	23.51	23.60	23.44	23.48	16100
2005-02-07	23.55	23.57	23.42	23.43	10300
2005-02-08	23.38	23.48	23.35	23.42	15600
2005-02-09	23.42	23.47	23.38	23.38	49100
2005-02-10	23.50	23.69	23.50	23.63	57900
2005-02-11	23.67	23.89	23.67	23.88	30100
2005-02-14	23.97	24.08	23.90	24.01	49400
2005-02-15	24.08	24.28	24.06	24.28	91700
2005-02-16	24.11	24.19	24.00	24.11	18300
2005-02-17	24.24	24.26	24.10	24.12	37800
2005-02-18	24.24	24.43	24.24	24.43	22000
2005-02-22	24.31	24.50	24.30	24.35	51700
2005-02-23	24.25	24.34	24.14	24.18	45000
2005-02-24	24.34	24.36	24.22	24.36	12700
2005-02-25	24.45	24.80	24.42	24.80	31000
2005-02-28	24.65	24.78	24.58	24.69	52800
2005-03-01	24.69	24.77	24.63	24.63	47900
2005-03-02	24.46	24.65	24.44	24.62	29500
2005-03-03	24.59	24.68	24.48	24.48	14800
2005-03-04	24.81	25.10	24.81	24.95	110700
2005-03-07	24.95	25.15	24.94	25.01	15400
2005-03-08	25.07	25.18	25.06	25.10	29300
2005-03-09	25.02	25.18	25.02	25.08	37500
2005-03-10	25.05	25.12	25.00	25.07	11600
2005-03-11	25.06	25.19	25.06	25.08	17700
2005-03-14	25.01	25.01	24.86	24.89	46300
2005-03-15	25.07	25.07	24.88	24.88	55500
2005-03-16	24.90	24.95	24.76	24.77	24200
2005-03-17	24.83	24.90	24.72	24.82	25500
2005-03-18	24.82	24.84	24.70	24.70	18500
2005-03-21	24.65	24.65	24.45	24.50	12800
2005-03-22	24.41	24.65	24.13	24.13	15500
2005-03-23	24.05	24.14	24.05	24.10	19400
2005-03-24	24.20	24.30	24.16	24.16	8700
2005-03-28	24.22	24.26	24.06	24.15	10700
2005-03-29	24.15	24.23	24.04	24.18	28800
2005-03-30	24.22	24.38	24.22	24.35	27500
2005-03-31	24.41	24.44	24.18	24.18	28000
2005-04-01	24.41	24.42	24.06	24.21	44100
2005-04-04	24.00	24.06	23.84	24.06	14100
2005-04-05	24.08	24.14	24.04	24.14	26800
2005-04-06	24.22	24.43	24.13	24.41	144100
2005-04-07	24.49	24.56	24.33	24.33	84800
2005-04-08	24.38	24.59	24.30	24.55	25900
2005-04-11	24.57	24.65	24.55	24.58	20500
2005-04-12	24.44	24.59	24.26	24.59	18200
2005-04-13	24.35	24.48	24.34	24.34	44800
2005-04-14	24.23	24.29	24.10	24.18	115200
2005-04-15	24.09	24.13	23.79	23.79	18100
2005-04-18	23.70	23.80	23.65	23.77	14700
2005-04-19	23.79	23.86	23.65	23.73	41700
2005-04-20	23.65	23.76	23.59	23.67	28300
2005-04-21	23.83	23.95	23.75	23.95	52700
2005-04-22	24.00	24.00	23.80	23.87	10900
2005-04-25	23.91	23.93	23.80	23.93	14900
2005-04-26	23.78	23.90	23.77	23.78	41000
2005-04-27	23.52	23.56	23.31	23.56	57100
2005-04-28	23.21	23.36	23.09	23.15	52400
2005-04-29	23.33	23.45	23.18	23.37	39400
2005-05-02	23.30	23.48	23.30	23.40	26800
2005-05-03	23.43	23.57	23.40	23.40	150500
2005-05-04	23.60	23.79	23.55	23.78	225900
2005-05-05	23.95	24.02	23.80	23.85	28700
2005-05-06	23.85	23.98	23.80	23.91	9300
2005-05-09	23.84	23.87	23.76	23.87	3600
2005-05-10	23.70	23.77	23.65	23.65	8000
2005-05-11	23.65	23.65	23.52	23.61	72700
2005-05-12	23.50	23.60	23.36	23.47	26000
2005-05-13	23.50	23.54	23.28	23.48	23500
2005-05-16	23.30	23.59	23.30	23.59	14100
2005-05-17	23.42	23.56	23.30	23.44	21800
2005-05-18	23.45	23.98	23.45	23.74	9700
2005-05-19	23.90	23.94	23.75	23.94	114000
2005-05-20	23.87	23.90	23.77	23.90	172200
2005-05-23	23.91	24.13	23.91	24.13	7900
2005-05-24	23.97	23.97	23.85	23.85	30200
2005-05-25	24.02	24.02	23.85	23.99	2500
2005-05-26	24.03	24.10	23.92	24.08	32900
2005-05-27	24.04	24.20	23.94	24.20	12500
2005-05-31	23.91	23.91	23.71	23.82	54600
2005-06-01	23.58	23.92	23.58	23.73	33500
2005-06-02	23.80	24.06	23.80	24.06	8000
2005-06-03	24.00	24.05	23.75	23.89	157700
2005-06-06	23.86	23.96	23.80	23.96	102600
2005-06-07	23.94	24.15	23.92	24.00	30600
2005-06-08	24.07	24.11	23.87	23.97	48600
2005-06-09	23.86	23.95	23.78	23.85	27300
2005-06-10	23.90	24.01	23.61	23.80	53000
2005-06-13	23.69	23.96	23.69	23.96	13000
2005-06-14	23.72	23.79	23.60	23.70	3900
2005-06-15	23.95	23.95	23.70	23.70	2000
2005-06-16	23.90	23.90	23.65	23.75	9600
2005-06-17	24.00	24.35	24.00	24.23	18800
2005-06-20	24.02	24.04	23.87	24.01	52200
2005-06-21	23.95	24.18	23.83	24.18	28300
2005-06-22	23.99	24.10	23.99	24.10	6900
2005-06-23	23.94	24.04	23.87	23.96	20300
2005-06-24	23.85	23.89	23.70	23.82	164000
2005-06-27	23.79	23.79	23.60	23.61	7400
2005-06-28	23.70	23.79	23.70	23.79	1300
2005-06-29	23.93	24.05	23.89	23.99	7300
2005-06-30	24.09	24.09	23.95	24.04	9200
2005-07-01	24.09	24.09	23.87	23.87	20000
2005-07-05	23.57	23.93	23.57	23.80	44500
2005-07-06	23.83	23.91	23.77	23.91	154400
2005-07-07	23.52	23.83	23.47	23.75	41500
2005-07-08	23.95	24.24	23.95	24.19	272700
2005-07-11	24.27	24.69	24.27	24.40	37900
2005-07-12	24.59	24.87	24.59	24.82	32800
2005-07-13	24.66	24.70	24.58	24.66	12000
2005-07-14	24.87	24.88	24.72	24.72	24000
2005-07-15	24.70	24.79	24.70	24.79	600
2005-07-18	24.60	24.77	24.60	24.70	3400
2005-07-19	24.70	25.03	24.69	24.88	18700
2005-07-20	24.99	25.24	24.82	25.20	31100
2005-07-21	25.29	25.30	24.98	25.16	29500
2005-07-22	25.11	25.11	24.98	25.00	5600
2005-07-25	25.05	25.05	24.90	24.90	30000
2005-07-26	25.00	25.05	24.89	25.05	7500
2005-07-27	25.00	25.15	24.92	25.15	10400
2005-07-28	25.33	25.41	25.21	25.37	28400
2005-07-29	25.42	25.42	25.23	25.23	3600
2005-08-01	25.50	25.63	25.46	25.47	11000
2005-08-02	25.61	25.85	25.61	25.83	151400
2005-08-03	25.90	26.14	25.80	26.02	90100
2005-08-04	25.85	25.94	25.71	25.71	97900
2005-08-05	25.80	25.80	25.49	25.63	14700
2005-08-08	25.75	25.88	25.62	25.62	75100
2005-08-09	25.92	26.13	25.84	25.97	30000
2005-08-10	26.22	26.29	26.10	26.29	45800
2005-08-11	26.28	26.43	26.17	26.43	42300
2005-08-12	26.10	26.19	26.03	26.12	162500
2005-08-15	26.01	26.09	25.93	25.96	32700
2005-08-16	25.80	25.90	25.62	25.76	39000
2005-08-17	25.52	25.64	25.43	25.48	58500
2005-08-18	25.23	25.39	25.15	25.29	41800
2005-08-19	25.35	25.57	25.35	25.52	24600
2005-08-22	25.65	25.76	25.59	25.63	26700
2005-08-23	25.53	25.58	25.40	25.40	11600
2005-08-24	25.30	25.55	25.30	25.30	24400
2005-08-25	25.25	25.41	25.25	25.26	26300
2005-08-26	25.18	25.23	25.02	25.02	4700
2005-08-29	25.16	25.16	25.05	25.15	26300
2005-08-30	25.07	25.09	24.95	25.09	26200
2005-08-31	25.21	25.57	25.21	25.57	19800
2005-09-01	25.80	26.06	25.80	26.04	13900
2005-09-02	25.96	26.02	25.88	26.02	36100
2005-09-06	26.19	26.22	26.08	26.21	199300
2005-09-07	26.11	26.22	26.10	26.10	110800
2005-09-08	26.04	26.15	25.87	25.91	64700
2005-09-09	26.07	26.25	26.07	26.25	7900
2005-09-12	26.01	26.04	25.86	25.90	29800
2005-09-13	25.82	25.82	25.66	25.71	33100
2005-09-14	25.89	25.89	25.69	25.69	7600
2005-09-15	25.68	25.84	25.66	25.73	16900
2005-09-16	25.93	26.02	25.82	26.01	13200
2005-09-19	25.84	25.85	25.64	25.70	39300
2005-09-20	25.89	25.96	25.70	25.70	12800
2005-09-21	25.70	25.76	25.56	25.59	9100
2005-09-22	25.50	25.52	25.27	25.39	7000
2005-09-23	25.27	25.44	25.26	25.28	16400
2005-09-26	25.70	25.80	25.67	25.74	50600
2005-09-27	25.69	25.74	25.54	25.71	14000
2005-09-28	25.88	25.95	25.85	25.95	12000
2005-09-29	25.96	26.20	25.83	26.04	68000
2005-09-30	26.01	26.14	25.89	25.96	21500
2005-10-03	25.93	26.00	25.81	26.00	52500
2005-10-04	25.97	26.18	25.80	25.80	57700
2005-10-05	26.00	26.00	25.59	25.65	43000
2005-10-06	25.72	25.87	25.60	25.63	50100
2005-10-07	25.88	25.89	25.71	25.73	18500
2005-10-10	25.77	25.77	25.57	25.62	598200
2005-10-11	25.74	25.74	25.58	25.62	8700
2005-10-12	25.61	25.73	25.32	25.41	505200
2005-10-13	24.99	25.28	24.95	25.14	21200
2005-10-14	25.35	25.56	25.26	25.56	24300
2005-10-17	25.37	25.40	25.27	25.35	23300
2005-10-18	25.04	25.04	24.94	24.98	8200
2005-10-19	24.60	25.04	24.54	25.04	509100
2005-10-20	24.76	24.87	24.52	24.60	66000
2005-10-21	24.66	24.68	24.50	24.51	57200
2005-10-24	24.61	25.07	24.61	24.97	21800
2005-10-25	25.12	25.12	24.84	25.02	25100
2005-10-26	24.94	24.94	24.87	24.90	4700
2005-10-27	24.67	24.75	24.56	24.56	3700
2005-10-28	24.58	24.74	24.48	24.60	30500
2005-10-31	24.86	25.09	24.80	24.95	605300
2005-11-01	24.98	25.04	24.90	25.00	12400
2005-11-02	24.92	25.17	24.92	25.15	18200
2005-11-03	25.30	25.40	25.19	25.26	24500
2005-11-04	25.23	25.23	24.85	24.98	22100
2005-11-07	24.92	25.08	24.91	25.04	14500
2005-11-08	24.88	24.95	24.85	24.91	29100
2005-11-09	24.73	24.89	24.65	24.82	1349000
2005-11-10	24.85	24.85	24.56	24.75	559100
2005-11-11	24.75	24.92	24.75	24.90	33600
2005-11-14	24.94	25.02	24.85	24.95	17600
2005-11-15	24.96	25.06	24.75	25.06	427500
2005-11-16	24.69	24.85	24.63	24.66	52600
2005-11-17	24.80	25.01	24.77	24.90	161600
2005-11-18	25.10	25.20	24.96	25.11	12700
2005-11-21	25.34	25.41	25.20	25.29	11200
2005-11-22	25.22	25.65	25.20	25.37	99300
2005-11-23	25.50	25.63	25.42	25.62	698100
2005-11-25	25.50	25.53	25.34	25.34	12700
2005-11-28	25.46	25.49	25.31	25.38	13000
2005-11-29	25.51	25.52	25.35	25.41	719000
2005-11-30	25.35	25.39	25.27	25.30	423900
2005-12-01	25.30	25.67	25.30	25.67	9200
2005-12-02	25.57	25.74	25.52	25.74	9500
2005-12-05	25.81	25.88	25.71	25.83	34000
2005-12-06	25.90	26.04	25.80	25.93	53900
2005-12-07	25.95	25.95	25.63	25.69	30800
2005-12-08	25.79	26.06	25.75	25.86	33700
2005-12-09	25.95	26.01	25.87	25.94	7300
2005-12-12	26.22	26.35	26.22	26.30	1946300
2005-12-13	26.44	26.55	26.34	26.50	12000
2005-12-14	26.50	26.55	26.45	26.52	7200
2005-12-15	26.43	26.43	26.22	26.35	6300
2005-12-16	26.46	26.60	26.46	26.55	21400
2005-12-19	26.60	26.60	26.44	26.50	13200
2005-12-20	26.39	26.39	26.21	26.22	1057200
2005-12-21	26.45	26.48	26.30	26.44	33800
2005-12-22	26.49	26.60	26.49	26.55	23700
2005-12-23	26.24	26.28	26.16	26.20	17200
2005-12-27	26.28	26.36	26.09	26.09	171200
2005-12-28	26.44	26.45	26.14	26.19	23400
2005-12-29	26.25	26.31	26.22	26.24	179600
2005-12-30	25.85	26.31	25.77	25.98	17300
2006-01-03	26.52	27.07	26.52	26.96	392000
2006-01-04	27.16	27.35	27.07	27.30	130800
2006-01-05	27.19	27.27	27.12	27.26	32900
2006-01-06	27.40	27.60	27.39	27.60	40400
2006-01-09	27.40	27.49	27.36	27.49	49000
2006-01-10	27.22	27.41	27.19	27.40	101900
2006-01-11	27.45	27.66	27.45	27.64	80700
2006-01-12	27.50	27.50	27.29	27.30	36100
2006-01-13	27.16	27.40	27.13	27.36	21800
2006-01-17	27.09	27.15	26.98	27.15	30900
2006-01-18	26.95	27.03	26.78	26.92	38000
2006-01-19	26.92	27.22	26.92	27.13	309800
2006-01-20	27.31	27.31	26.65	26.74	49400
2006-01-23	27.07	27.20	27.04	27.20	449800
2006-01-24	27.35	27.35	27.14	27.21	82700
2006-01-25	27.35	27.43	27.23	27.30	157400
2006-01-26	27.71	27.81	27.67	27.72	60700
2006-01-27	28.10	28.14	27.82	27.91	115700
2006-01-30	27.88	27.88	27.76	27.87	25000
2006-01-31	27.97	28.11	27.89	28.05	26900
2006-02-01	27.94	28.17	27.94	28.07	59300
2006-02-02	27.97	27.99	27.67	27.67	114100
2006-02-03	27.46	27.67	27.41	27.65	20800
2006-02-06	27.53	27.53	27.40	27.47	38300
2006-02-07	27.42	27.45	27.27	27.27	31400
2006-02-08	27.28	27.37	27.18	27.37	23100
2006-02-09	27.58	27.65	27.51	27.55	68400
2006-02-10	27.55	27.59	27.26	27.34	90200
2006-02-13	27.26	27.47	27.25	27.34	68000
2006-02-14	27.33	27.59	27.22	27.59	114500
2006-02-15	27.40	27.57	27.21	27.28	91200
2006-02-16	27.26	27.50	27.26	27.50	38800
2006-02-17	27.46	27.74	27.46	27.72	219600
2006-02-21	27.74	27.77	27.50	27.61	95600
2006-02-22	27.64	27.90	27.64	27.80	80100
2006-02-23	27.81	27.93	27.73	27.76	87800
2006-02-24	27.78	27.95	27.78	27.91	50400
2006-02-27	27.76	27.94	27.76	27.90	24300
2006-02-28	27.86	27.86	27.58	27.63	49400
2006-03-01	27.80	27.98	27.80	27.97	100500
2006-03-02	27.88	27.99	27.80	27.98	559000
2006-03-03	27.87	28.04	27.82	28.00	108500
2006-03-06	28.02	28.11	27.82	27.87	36700
2006-03-07	27.55	27.55	27.39	27.47	85200
2006-03-08	27.37	27.52	27.35	27.46	76200
2006-03-09	27.49	27.67	27.49	27.57	34800
2006-03-10	27.59	28.05	27.59	28.05	816600
2006-03-13	28.17	28.29	28.17	28.20	18300
2006-03-14	28.29	28.59	28.22	28.57	316200
2006-03-15	28.70	28.71	28.56	28.69	55900
2006-03-16	28.85	28.97	28.75	28.89	31100
2006-03-17	29.04	29.08	28.91	29.03	22700
2006-03-20	29.13	29.13	28.90	28.98	30600
2006-03-21	28.90	28.95	28.74	28.75	28800
2006-03-22	28.91	29.14	28.91	29.10	80900
2006-03-23	28.95	29.00	28.75	28.82	102400
2006-03-24	28.90	29.10	28.84	29.05	23700
2006-03-27	28.90	28.90	28.70	28.77	35900
2006-03-28	28.82	28.89	28.55	28.55	800800
2006-03-29	28.74	29.01	28.69	28.97	37000
2006-03-30	29.22	29.40	29.22	29.38	196100
2006-03-31	29.37	29.37	29.20	29.21	30900
2006-04-03	29.22	29.50	29.22	29.46	778500
2006-04-04	29.58	29.68	29.55	29.67	103200
2006-04-05	29.67	29.79	29.60	29.76	72200
2006-04-06	29.68	29.68	29.43	29.58	55900
2006-04-07	29.53	29.53	28.99	29.04	143200
2006-04-10	29.01	29.14	28.99	29.08	30200
2006-04-11	29.00	29.00	28.65	28.71	68500
2006-04-12	28.62	28.64	28.48	28.51	29200
2006-04-13	28.39	28.66	28.39	28.65	843000
2006-04-17	28.80	28.99	28.80	28.91	48400
2006-04-18	29.09	29.29	28.97	29.29	69100
2006-04-19	29.21	29.61	29.21	29.59	239300
2006-04-20	29.63	29.74	29.59	29.73	26300
2006-04-21	29.84	29.98	29.82	29.93	105900
2006-04-24	29.99	30.09	29.88	30.09	287000
2006-04-25	30.14	30.21	29.91	30.07	247000
2006-04-26	30.15	30.29	30.15	30.24	94000
2006-04-27	29.89	30.33	29.80	30.21	53600
2006-04-28	30.26	30.36	30.18	30.30	53300
2006-05-01	30.32	30.48	30.05	30.05	23000
2006-05-02	30.48	30.65	30.45	30.62	338600
2006-05-03	30.63	30.63	30.27	30.41	299900
2006-05-04	30.52	30.83	30.50	30.72	120100
2006-05-05	31.15	31.25	31.00	31.25	327400
2006-05-08	31.50	31.50	31.14	31.16	140800
2006-05-09	31.39	31.42	31.25	31.41	209800
2006-05-10	31.42	31.55	31.30	31.38	166900
2006-05-11	31.46	31.55	31.25	31.25	178000
2006-05-12	31.15	31.22	30.78	30.87	218900
2006-05-15	30.37	30.47	30.05	30.21	320100
2006-05-16	30.40	30.49	30.24	30.36	79800
2006-05-17	30.41	30.41	29.14	29.25	278700
2006-05-18	29.47	29.63	29.30	29.38	274200
2006-05-19	29.36	29.65	29.21	29.65	205200
2006-05-22	29.15	29.27	28.85	29.20	136400
2006-05-23	29.45	29.69	29.30	29.33	109600
2006-05-24	29.23	29.30	28.70	29.06	105300
2006-05-25	29.50	29.66	29.24	29.47	111900
2006-05-26	29.85	29.95	29.65	29.90	97300
2006-05-30	29.80	29.80	29.38	29.43	178200
2006-05-31	29.90	29.90	29.46	29.68	46600
2006-06-01	29.33	29.95	29.23	29.95	172500
2006-06-02	30.36	30.36	29.97	30.24	57500
2006-06-05	30.17	30.20	29.57	29.69	959400
2006-06-06	29.22	29.40	29.01	29.34	418000
2006-06-07	28.96	29.28	28.82	28.91	583400
2006-06-08	27.91	28.40	27.75	28.30	232700
2006-06-09	28.50	28.60	28.15	28.18	147600
2006-06-12	28.22	28.28	27.82	27.93	151300
2006-06-13	27.50	27.78	26.90	27.40	318600
2006-06-14	27.20	27.62	27.20	27.47	413800
2006-06-15	27.96	28.46	27.96	28.43	85600
2006-06-16	28.20	28.26	27.96	28.12	78100
2006-06-19	28.36	28.36	27.85	27.99	58300
2006-06-20	28.06	28.41	28.04	28.31	49800
2006-06-21	28.30	28.79	28.25	28.70	54400
2006-06-22	28.53	28.62	28.35	28.57	157200
2006-06-23	28.31	28.73	28.31	28.55	72700
2006-06-26	28.45	28.80	28.41	28.80	43400
2006-06-27	28.69	28.75	28.24	28.24	67400
2006-06-28	28.48	28.65	28.34	28.65	34000
2006-06-29	28.80	29.73	28.75	29.66	82300
2006-06-30	29.97	30.12	29.80	29.95	96800
2006-07-03	30.12	30.24	30.04	30.23	34600
2006-07-05	29.82	29.89	29.33	29.51	711300
2006-07-06	29.63	29.90	29.63	29.85	416500
2006-07-07	29.79	30.00	29.65	29.71	232200
2006-07-10	29.73	30.00	29.73	29.84	134900
2006-07-11	29.66	29.91	29.50	29.91	77700
2006-07-12	29.85	29.85	29.39	29.42	84500
2006-07-13	29.14	29.20	28.88	28.88	412100
2006-07-14	28.93	28.93	28.56	28.63	87300
2006-07-17	28.25	28.34	28.10	28.15	72000
2006-07-18	28.18	28.18	27.70	28.01	139200
2006-07-19	28.05	29.03	28.05	28.97	52200
2006-07-20	29.27	29.27	28.85	28.92	35200
2006-07-21	28.94	28.94	28.74	28.84	30300
2006-07-24	29.02	29.35	28.99	29.32	38800
2006-07-25	29.35	29.56	29.23	29.44	33600
2006-07-26	29.43	29.78	29.34	29.72	322700
2006-07-27	30.00	30.07	29.70	29.77	95500
2006-07-28	29.88	30.30	29.88	30.22	29000
2006-07-31	30.24	30.27	30.14	30.20	17800
2006-08-01	30.00	30.04	29.70	30.02	115000
2006-08-02	30.24	30.46	30.23	30.32	89100
2006-08-03	30.03	30.30	30.00	30.30	23000
2006-08-04	30.79	30.79	30.23	30.26	55100
2006-08-07	30.12	30.21	29.95	30.01	42700
2006-08-08	30.04	30.31	29.91	29.98	1081600
2006-08-09	30.47	30.52	30.15	30.15	376300
2006-08-10	29.98	30.07	29.79	30.07	112300
2006-08-11	29.86	29.98	29.76	29.90	52600
2006-08-14	30.14	30.24	29.97	30.02	64600
2006-08-15	30.51	30.79	30.51	30.78	67900
2006-08-16	31.07	31.17	30.90	31.17	36400
2006-08-17	31.14	31.19	30.97	31.04	62700
2006-08-18	31.11	31.16	30.93	31.16	187200
2006-08-21	31.09	31.15	30.93	31.03	82700
2006-08-22	30.82	30.95	30.69	30.90	57700
2006-08-23	30.94	30.98	30.61	30.73	21400
2006-08-24	30.85	30.99	30.68	30.78	29300
2006-08-25	30.78	30.84	30.67	30.80	56300
2006-08-28	30.93	31.15	30.84	30.95	184200
2006-08-29	31.19	31.26	30.98	31.26	197300
2006-08-30	31.44	31.44	31.24	31.32	114600
2006-08-31	31.42	31.42	31.17	31.29	142500
2006-09-01	31.29	31.48	31.24	31.39	40500
2006-09-05	31.25	31.40	31.15	31.40	261500
2006-09-06	31.05	31.05	30.82	30.89	372800
2006-09-07	30.45	30.58	30.32	30.42	110500
2006-09-08	30.39	30.44	30.25	30.43	69400
2006-09-11	30.29	30.45	30.16	30.40	63200
2006-09-12	30.52	30.87	30.45	30.77	249000
2006-09-13	30.63	30.90	30.63	30.86	23300
2006-09-14	30.90	30.90	30.66	30.86	37500
2006-09-15	30.86	30.86	30.67	30.69	328300
2006-09-18	30.69	30.94	30.67	30.84	40600
2006-09-19	30.96	30.96	30.41	30.63	60400
2006-09-20	30.90	31.20	30.90	31.14	65100
2006-09-21	31.25	31.33	31.14	31.21	73800
2006-09-22	31.16	31.22	30.98	31.08	351300
2006-09-25	31.18	31.27	30.81	31.16	291600
2006-09-26	31.30	31.37	31.13	31.29	248400
2006-09-27	31.35	31.46	31.29	31.35	34600
2006-09-28	31.47	31.58	31.43	31.58	540800
2006-09-29	31.58	31.58	31.42	31.52	33700
2006-10-02	31.57	31.60	31.40	31.48	473300
2006-10-03	31.35	31.47	31.24	31.28	1015600
2006-10-04	31.22	31.70	31.22	31.69	312000
2006-10-05	31.60	31.76	31.57	31.64	264500
2006-10-06	31.37	31.55	31.26	31.55	130500
2006-10-09	31.41	31.45	31.30	31.40	34300
2006-10-10	31.27	31.41	31.23	31.33	64500
2006-10-11	31.29	31.53	31.25	31.37	223600
2006-10-12	31.56	31.77	31.56	31.76	28500
2006-10-13	31.60	31.64	31.48	31.62	65800
2006-10-16	31.59	31.73	31.53	31.66	43400
2006-10-17	31.46	31.56	31.31	31.47	32000
2006-10-18	31.68	31.70	31.54	31.61	35400
2006-10-19	31.74	31.97	31.74	31.92	45800
2006-10-20	31.99	32.09	31.88	32.04	44000
2006-10-23	31.67	32.10	31.63	32.10	43700
2006-10-24	31.90	32.08	31.87	31.99	37100
2006-10-25	32.10	32.39	32.10	32.35	240700
2006-10-26	32.58	32.72	32.45	32.68	28200
2006-10-27	32.55	32.55	32.28	32.37	63400
2006-10-30	32.12	32.23	32.07	32.22	20100
2006-10-31	32.15	32.29	32.07	32.19	30500
2006-11-01	32.49	32.49	32.13	32.18	32300
2006-11-02	32.01	32.12	31.92	32.01	195300
2006-11-03	32.05	32.19	32.00	32.05	18700
2006-11-06	32.20	32.57	32.20	32.57	36100
2006-11-07	32.81	32.98	32.70	32.71	70800
2006-11-08	32.69	32.95	32.61	32.91	40700
2006-11-09	32.88	33.13	32.86	32.91	41100
2006-11-10	33.15	33.19	33.08	33.14	8000
2006-11-13	33.23	33.32	33.16	33.17	72100
2006-11-14	33.36	33.39	33.06	33.38	33200
2006-11-15	33.26	33.52	33.24	33.46	211800
2006-11-16	33.42	33.46	33.28	33.32	18900
2006-11-17	32.94	33.17	32.88	33.17	55400
2006-11-20	33.04	33.17	32.98	33.04	13000
2006-11-21	33.16	33.31	33.12	33.31	103500
2006-11-22	33.45	33.57	33.39	33.49	67800
2006-11-24	33.33	33.48	33.33	33.38	66400
2006-11-27	33.35	33.36	32.90	32.91	70700
2006-11-28	32.85	33.18	32.85	33.18	385000
2006-11-29	33.39	33.58	33.37	33.55	139600
2006-11-30	33.71	33.71	33.41	33.65	267100
2006-12-01	33.61	33.61	33.05	33.23	57400
2006-12-04	33.20	33.55	33.20	33.49	45300
2006-12-05	33.58	33.87	33.58	33.87	73100
2006-12-06	33.59	33.76	33.50	33.59	39700
2006-12-07	33.90	34.02	33.79	33.79	115300
2006-12-08	33.80	33.99	33.70	33.71	101000
2006-12-11	33.81	34.11	33.77	34.09	72800
2006-12-12	33.95	34.14	33.91	34.11	81800
2006-12-13	34.20	34.37	34.17	34.36	55600
2006-12-14	34.42	34.44	34.30	34.43	15500
2006-12-15	34.50	34.56	34.17	34.30	65800
2006-12-18	34.35	34.40	34.16	34.17	27000
2006-12-19	34.11	34.43	34.07	34.40	31400
2006-12-20	34.18	34.18	33.80	33.80	45500
2006-12-21	33.97	33.97	33.78	33.90	21700
2006-12-22	33.88	33.88	33.40	33.46	59700
2006-12-26	33.38	33.58	33.38	33.51	293900
2006-12-27	33.97	34.07	33.88	34.05	16200
2006-12-28	34.18	34.20	34.00	34.06	28500
2006-12-29	34.06	34.34	34.06	34.23	34000
2007-01-03	34.66	34.67	34.19	34.34	84200
2007-01-04	34.13	34.23	34.00	34.08	26500
2007-01-05	33.80	33.90	33.51	33.64	21600
2007-01-08	33.77	33.77	33.54	33.63	53700
2007-01-09	33.75	33.82	33.49	33.72	68300
2007-01-10	33.35	33.45	33.27	33.39	81600
2007-01-11	33.50	33.95	33.50	33.78	53800
2007-01-12	33.89	34.12	33.88	34.02	72900
2007-01-16	33.97	34.00	33.79	33.88	56600
2007-01-17	33.67	33.85	33.56	33.74	42800
2007-01-18	33.91	33.95	33.58	33.64	34600
2007-01-19	33.73	34.11	33.73	34.03	53300
2007-01-22	34.06	34.08	33.70	33.74	33000
2007-01-23	33.76	34.08	33.76	33.96	113900
2007-01-24	34.14	34.28	34.10	34.23	85700
2007-01-25	34.16	34.16	33.67	33.71	127600
2007-01-26	33.86	33.87	33.60	33.85	444600
2007-01-29	33.91	34.09	33.87	34.05	79400
2007-01-30	34.18	34.24	34.08	34.24	98900
2007-01-31	34.04	34.43	33.98	34.35	154300
2007-02-01	34.53	34.66	34.43	34.56	42500
2007-02-02	34.54	34.54	34.39	34.51	59200
2007-02-05	34.34	34.42	34.33	34.38	50100
2007-02-06	34.57	34.57	34.33	34.42	101600
2007-02-07	34.62	34.84	34.56	34.77	330100
2007-02-08	34.46	34.67	34.45	34.62	34200
2007-02-09	34.60	34.67	34.33	34.42	24000
2007-02-12	34.34	34.34	34.09	34.21	32920
2007-02-13	34.40	34.72	34.40	34.67	71014
2007-02-14	34.87	35.22	34.87	35.19	215393
2007-02-15	35.25	35.25	34.98	35.11	95600
2007-02-16	35.00	35.17	35.00	35.17	51900
2007-02-20	35.14	35.22	34.94	35.11	67500
2007-02-21	34.99	35.11	34.85	35.04	16000
2007-02-22	35.16	35.18	35.00	35.14	70800
2007-02-23	35.16	35.29	35.14	35.23	35300
2007-02-26	35.52	35.58	35.32	35.40	39250
2007-02-27	34.64	34.72	33.31	33.67	263300
2007-02-28	34.09	34.27	33.87	34.09	245500
2007-03-01	33.10	33.82	32.97	33.56	97782
2007-03-02	33.40	33.55	33.20	33.20	65100
2007-03-05	32.56	33.57	32.56	32.70	128200
2007-03-06	33.37	33.67	33.21	33.53	95900
2007-03-07	33.50	33.82	33.43	33.57	24400
2007-03-08	33.82	34.00	33.82	33.98	78400
2007-03-09	33.90	34.02	33.79	33.99	37200
2007-03-12	33.89	34.05	33.76	33.98	32900
2007-03-13	33.74	33.80	33.08	33.15	57900
2007-03-14	33.02	33.27	32.67	33.22	112700
2007-03-15	33.06	33.45	33.03	33.45	56900
2007-03-16	33.56	33.80	33.50	33.60	60500
2007-03-19	33.88	34.00	33.76	33.91	45400
2007-03-20	33.87	34.36	33.84	34.30	38900
2007-03-21	34.40	35.12	34.27	35.11	90700
2007-03-22	35.04	35.05	34.83	34.92	91400
2007-03-23	35.05	35.16	34.99	35.09	102900
2007-03-26	35.05	35.10	34.63	35.10	78000
2007-03-27	34.93	35.07	34.87	35.03	106600
2007-03-28	34.73	34.89	34.61	34.66	74400
2007-03-29	35.05	35.22	34.94	35.17	65800
2007-03-30	35.18	35.35	35.13	35.18	336000
2007-04-02	35.30	35.46	35.21	35.46	56300
2007-04-03	35.60	35.83	35.60	35.75	419500
2007-04-04	35.81	36.01	35.73	35.95	60100
2007-04-05	36.01	36.26	36.01	36.21	123900
2007-04-09	36.09	36.23	36.08	36.14	58900
2007-04-10	36.25	36.43	36.16	36.41	105300
2007-04-11	36.46	36.46	35.98	36.03	375500
2007-04-12	36.05	36.50	35.93	36.50	330700
2007-04-13	36.67	36.78	36.52	36.73	67500
2007-04-16	37.02	37.20	37.02	37.17	169600
2007-04-17	37.15	37.27	37.05	37.22	43500
2007-04-18	37.10	37.24	36.92	37.16	99500
2007-04-19	36.80	37.25	36.73	37.15	143500
2007-04-20	37.56	37.78	37.42	37.75	152500
2007-04-23	37.51	37.56	37.35	37.43	192400
2007-04-24	37.46	37.55	37.27	37.41	571700
2007-04-25	37.90	38.05	37.75	38.04	91200
2007-04-26	37.88	37.88	37.63	37.81	160300
2007-04-27	37.77	37.95	37.65	37.85	80600
2007-04-30	37.93	38.11	37.77	37.85	122800
2007-05-01	38.03	38.03	37.63	37.74	231300
2007-05-02	37.82	38.10	37.82	38.07	433300
2007-05-03	38.12	38.12	37.90	38.07	444500
2007-05-04	38.30	38.60	38.29	38.60	434700
2007-05-07	38.67	38.70	38.58	38.65	488800
2007-05-08	38.27	38.34	38.06	38.33	737900
2007-05-09	38.19	38.43	38.15	38.43	279800
2007-05-10	38.17	38.22	37.50	37.60	300200
2007-05-11	37.74	38.37	37.70	38.37	92200
2007-05-14	38.32	38.33	37.99	38.12	97700
2007-05-15	38.19	38.65	38.14	38.33	309200
2007-05-16	38.41	38.43	38.02	38.24	140800
2007-05-17	38.07	38.20	37.94	38.10	121800
2007-05-18	38.53	38.83	38.42	38.83	233800
2007-05-21	38.62	38.69	38.51	38.56	821000
2007-05-22	38.72	38.72	38.52	38.57	184000
2007-05-23	38.82	38.90	38.64	38.73	188900
2007-05-24	38.61	38.74	38.10	38.26	180300
2007-05-25	38.40	38.62	38.33	38.56	104600
2007-05-29	38.68	38.78	38.33	38.49	332100
2007-05-30	38.15	38.67	38.03	38.57	212400
2007-05-31	38.89	39.02	38.73	38.92	305500
2007-06-01	39.03	39.22	38.95	39.14	126700
2007-06-04	39.16	39.18	38.99	39.11	262600
2007-06-05	39.02	39.03	38.61	38.76	489200
2007-06-06	38.55	38.56	38.01	38.04	429400
2007-06-07	37.74	37.92	36.98	36.98	601200
2007-06-08	37.32	37.58	37.14	37.58	522700
2007-06-11	37.52	37.91	37.45	37.71	158400
2007-06-12	37.33	37.44	36.95	36.95	219600
2007-06-13	37.21	37.84	37.21	37.74	811600
2007-06-14	37.76	38.25	37.75	38.21	392300
2007-06-15	38.89	38.89	38.51	38.59	550300
2007-06-18	38.81	38.81	38.47	38.65	1361700
2007-06-19	38.63	38.76	38.50	38.70	159300
2007-06-20	38.91	38.93	38.10	38.12	267700
2007-06-21	38.13	38.46	37.99	38.40	142500
2007-06-22	38.29	38.50	37.82	37.95	414500
2007-06-25	37.95	38.27	37.76	37.77	217800
2007-06-26	38.02	38.18	37.51	37.52	185200
2007-06-27	37.60	38.07	37.52	37.94	368500
2007-06-28	38.12	38.55	38.12	38.14	175800
2007-06-29	38.45	38.71	38.20	38.40	164900
2007-07-02	38.65	38.94	38.60	38.84	229800
2007-07-03	39.05	39.12	39.00	39.09	63700
2007-07-05	39.07	39.43	38.73	38.90	994200
2007-07-06	39.21	39.36	39.15	39.30	137700
2007-07-09	39.46	39.49	39.30	39.30	292100
2007-07-10	38.90	39.15	38.61	38.67	184100
2007-07-11	38.84	39.18	38.76	39.18	181800
2007-07-12	39.46	40.10	39.46	40.09	151000
2007-07-13	39.95	40.05	39.80	39.96	186300
2007-07-16	39.80	39.94	39.71	39.74	146700
2007-07-17	39.66	39.83	39.59	39.65	168200
2007-07-18	39.40	39.51	38.90	39.25	272600
2007-07-19	39.65	39.75	39.50	39.52	164900
2007-07-20	39.25	39.31	38.61	38.85	165600
2007-07-23	39.11	39.35	39.00	39.24	138400
2007-07-24	38.90	38.90	38.06	38.25	420500
2007-07-25	38.35	38.39	37.72	38.06	260400
2007-07-26	37.19	37.45	36.21	36.50	1176900
2007-07-27	36.66	36.95	36.08	36.08	371300
2007-07-30	36.79	37.04	36.47	36.90	249600
2007-07-31	37.24	37.43	36.73	36.87	243600
2007-08-01	36.88	37.01	36.24	36.91	392900
2007-08-02	36.85	37.07	36.60	37.00	768000
2007-08-03	36.65	36.70	36.08	36.18	481200
2007-08-06	36.31	36.82	35.95	36.53	490200
2007-08-07	36.29	36.91	36.29	36.69	246000
2007-08-08	37.10	37.75	37.08	37.43	196400
2007-08-09	36.06	36.92	35.91	36.92	831700
2007-08-10	35.60	35.84	35.18	35.51	489000
2007-08-13	36.05	36.05	35.50	35.51	417100
2007-08-14	35.76	35.76	34.91	34.95	273900
2007-08-15	34.38	34.84	33.90	33.95	168900
2007-08-16	33.63	33.98	32.84	33.98	210000
2007-08-17	34.47	35.11	34.00	34.39	196000
2007-08-20	34.61	34.69	34.12	34.35	253400
2007-08-21	34.40	34.66	34.28	34.36	189400
2007-08-22	35.16	35.37	34.98	35.37	693300
2007-08-23	35.68	35.68	35.18	35.43	195000
2007-08-24	35.60	36.28	35.60	36.22	1076400
2007-08-27	36.22	36.24	36.00	36.02	163800
2007-08-28	35.71	35.75	34.90	34.96	176100
2007-08-29	35.53	36.09	35.29	36.09	1390200
2007-08-30	35.61	36.25	35.56	35.97	233300
2007-08-31	36.75	36.76	36.34	36.61	238000
2007-09-04	36.24	36.76	36.13	36.66	259000
2007-09-05	36.13	36.13	35.79	35.96	254300
2007-09-06	36.01	36.31	35.76	36.09	180500
2007-09-07	35.58	35.85	35.28	35.45	376100
2007-09-10	35.56	35.61	35.05	35.37	86700
2007-09-11	35.77	35.99	35.73	35.93	88200
2007-09-12	35.91	36.28	35.91	36.15	49900
2007-09-13	36.45	36.65	36.34	36.37	162900
2007-09-14	36.11	36.40	35.95	36.31	101300
2007-09-17	35.84	35.93	35.53	35.69	135700
2007-09-18	36.18	37.68	36.10	37.35	299800
2007-09-19	37.74	37.89	37.51	37.68	267900
2007-09-20	37.72	37.96	37.63	37.68	106600
2007-09-21	37.98	38.10	37.85	37.93	89700
2007-09-24	37.89	38.02	37.65	37.80	210300
2007-09-25	37.55	37.88	37.50	37.86	420000
2007-09-26	38.12	38.12	37.80	37.90	637400
2007-09-27	38.45	38.47	38.26	38.36	178300
2007-09-28	38.35	38.59	38.14	38.46	410800
2007-10-01	38.42	39.11	38.42	39.09	199700
2007-10-02	38.95	38.95	38.69	38.94	218200
2007-10-03	38.84	38.88	38.57	38.59	646300
2007-10-04	38.65	38.84	38.52	38.75	158800
2007-10-05	38.94	39.19	38.88	39.09	338500
2007-10-08	38.89	38.90	38.64	38.68	67500
2007-10-09	38.84	39.21	38.81	39.19	136600
2007-10-10	38.94	39.19	38.85	39.04	58600
2007-10-11	39.30	39.58	39.00	39.13	569400
2007-10-12	38.92	39.22	38.88	39.19	94000
2007-10-15	39.36	39.42	38.81	38.99	120100
2007-10-16	38.58	38.79	38.44	38.63	65300
2007-10-17	39.24	39.24	38.84	39.10	111300
2007-10-18	38.95	39.20	38.81	39.19	150800
2007-10-19	38.88	38.88	38.27	38.31	100200
2007-10-22	37.75	38.10	37.65	38.02	78900
2007-10-23	38.53	38.71	38.26	38.59	91600
2007-10-24	38.50	38.67	37.97	38.67	199600
2007-10-25	38.91	39.00	38.70	38.99	125700
2007-10-26	39.37	39.61	39.22	39.53	115800
2007-10-29	39.65	39.85	39.61	39.81	63600
2007-10-30	39.42	39.61	39.40	39.46	83700
2007-10-31	39.71	40.08	39.55	39.89	95800
2007-11-01	39.05	39.19	38.73	38.87	111500
2007-11-02	38.99	39.36	38.74	39.36	557100
2007-11-05	38.69	39.00	38.63	38.96	200700
2007-11-06	39.35	39.50	39.10	39.50	86200
2007-11-07	39.37	39.42	38.70	38.79	175800
2007-11-08	38.99	39.15	38.67	38.99	510900
2007-11-09	38.35	38.54	37.95	38.06	333604
2007-11-12	37.69	37.96	37.39	37.46	219800
2007-11-13	38.02	38.50	37.95	38.44	108300
2007-11-14	39.09	39.20	38.49	38.57	109600
2007-11-15	37.89	38.45	37.78	37.97	590100
2007-11-16	38.35	38.44	37.96	38.29	169900
2007-11-19	38.30	38.30	37.29	37.33	259507
2007-11-20	37.89	38.37	37.78	38.25	1388700
2007-11-21	37.48	37.88	37.30	37.49	357100
2007-11-23	38.34	38.56	38.28	38.49	169100
2007-11-26	38.17	38.65	37.59	37.59	188500
2007-11-27	38.20	38.20	37.66	38.09	333514
2007-11-28	38.27	39.20	38.27	39.17	174500
2007-11-29	39.06	39.06	38.58	38.88	252050
2007-11-30	39.32	39.50	38.86	39.01	252600
2007-12-03	39.13	39.13	38.77	38.82	188500
2007-12-04	38.54	39.00	38.44	38.69	2999200
2007-12-05	39.14	39.25	38.91	39.06	873000
2007-12-06	38.90	39.59	38.90	39.58	384200
2007-12-07	39.60	39.78	39.25	39.25	1333307
2007-12-10	39.67	40.02	39.64	39.83	420400
2007-12-11	39.68	40.03	38.77	38.81	872100
2007-12-12	39.91	40.74	39.31	39.67	327300
2007-12-13	38.94	39.02	38.42	38.86	370900
2007-12-14	38.10	38.28	37.77	37.78	285800
2007-12-17	37.43	37.52	37.13	37.19	254569
2007-12-18	37.70	37.79	36.98	37.41	459200
2007-12-19	37.52	37.61	37.03	37.25	130900
2007-12-20	37.00	37.18	36.76	37.06	188800
2007-12-21	37.55	38.00	37.42	37.72	152900
2007-12-24	40.00	40.00	36.02	37.82	299000
2007-12-26	37.76	38.10	37.76	38.10	81000
2007-12-27	38.23	38.31	37.95	37.95	416100
2007-12-28	38.56	38.96	38.44	38.66	128848
2007-12-31	38.53	38.53	38.03	38.03	208796
2008-01-02	38.59	38.68	37.87	37.94	438984
2008-01-03	37.81	38.08	37.15	37.92	2786847
2008-01-04	37.64	37.70	36.99	36.99	697049
2008-01-07	37.29	37.48	36.91	37.26	558195
2008-01-08	37.54	37.81	36.90	36.97	692435
2008-01-09	36.83	37.16	36.67	37.08	456800
2008-01-10	36.66	37.27	36.60	37.10	281429
2008-01-11	36.76	36.89	36.36	36.46	132640
2008-01-14	37.31	37.35	37.10	37.21	79800
2008-01-15	36.57	36.71	35.98	36.10	1205900
2008-01-16	35.97	36.30	35.26	35.41	189844
2008-01-17	35.54	35.79	34.54	34.63	645390
2008-01-18	35.20	35.36	34.34	34.58	135050
2008-01-22	31.79	33.45	31.47	33.44	438319
2008-01-23	31.31	32.85	30.90	32.67	1169998
2008-01-24	33.26	34.05	33.06	33.97	1234350
2008-01-25	34.27	34.33	32.82	33.09	469447
2008-01-28	33.24	33.76	32.90	33.69	793300
2008-01-29	34.08	34.13	33.73	34.13	104650
2008-01-30	33.58	34.45	33.47	33.72	113500
2008-01-31	33.11	34.25	33.02	34.00	247308
2008-02-01	34.42	34.66	34.14	34.61	145700
2008-02-04	34.48	34.56	34.22	34.29	292438
2008-02-05	33.20	33.30	32.23	32.23	473400
2008-02-06	32.88	32.98	32.33	32.37	108454
2008-02-07	32.02	32.41	31.83	32.19	372955
2008-02-08	31.82	32.11	31.55	31.84	229233
2008-02-11	32.02	32.07	31.49	31.97	1286756
2008-02-12	32.60	33.11	32.56	32.93	4759350
2008-02-13	33.24	33.37	32.93	33.24	301600
2008-02-14	33.43	33.57	33.01	33.05	230211
2008-02-15	32.87	33.05	32.62	33.04	116900
2008-02-19	33.93	33.98	33.42	33.54	170840
2008-02-20	33.00	33.73	32.96	33.59	1288200
2008-02-21	33.91	33.94	33.43	33.43	797416
2008-02-22	33.86	33.97	33.33	33.97	516465
2008-02-25	34.12	34.60	33.90	34.55	163800
2008-02-26	34.52	35.19	34.35	35.03	146700
2008-02-27	34.65	35.35	34.65	35.28	2285100
2008-02-28	34.73	35.06	34.68	34.91	409100
2008-02-29	34.38	34.38	33.84	33.93	294303
2008-03-03	33.89	34.17	33.72	34.02	428175
2008-03-04	33.55	33.86	33.37	33.68	309580
2008-03-05	33.88	34.34	33.83	34.14	1726300
2008-03-06	34.13	34.13	33.55	33.61	210430
2008-03-07	33.20	33.59	33.05	33.16	1323730
2008-03-10	33.30	33.35	32.65	32.84	421090
2008-03-11	33.74	33.91	33.21	33.82	682250
2008-03-12	34.19	34.33	33.96	33.96	509600
2008-03-13	33.44	34.24	33.33	34.19	266233
2008-03-14	34.24	34.36	33.20	33.55	373400
2008-03-17	32.74	33.40	32.71	33.12	228501
2008-03-18	33.50	34.19	33.50	34.16	150500
2008-03-19	33.87	34.03	32.87	32.93	139417
2008-03-20	32.66	33.37	32.45	33.19	325000
2008-03-24	33.42	33.96	33.42	33.91	80600
2008-03-25	34.15	34.52	33.94	34.43	194650
2008-03-26	34.42	34.85	34.38	34.75	82119
2008-03-27	35.17	35.17	34.54	34.63	186000
2008-03-28	34.74	34.87	34.45	34.50	2002000
2008-03-31	34.76	35.13	34.75	34.94	256300
2008-04-01	35.24	36.11	35.18	36.06	66460
2008-04-02	35.87	36.10	35.71	36.09	86800
2008-04-03	35.61	36.15	35.54	35.95	281275
2008-04-04	35.96	36.31	35.80	36.09	250900
2008-04-07	36.45	36.48	36.22	36.23	109600
2008-04-08	35.87	36.15	35.86	36.06	82400
2008-04-09	36.20	36.27	35.83	35.89	159700
2008-04-10	35.78	35.98	35.49	35.86	152500
2008-04-11	35.46	35.62	35.16	35.17	59500
2008-04-14	35.41	35.50	35.27	35.43	118739
2008-04-15	35.58	35.62	35.32	35.50	108382
2008-04-16	36.15	36.63	36.12	36.58	132718
2008-04-17	36.21	36.46	36.14	36.30	1281326
2008-04-18	36.54	36.79	36.46	36.63	209205
2008-04-21	36.63	36.75	36.47	36.71	1225494
2008-04-22	36.49	36.55	36.23	36.34	208346
2008-04-23	36.42	36.86	36.28	36.79	191372
2008-04-24	36.34	36.62	36.06	36.48	254473
2008-04-25	36.68	36.75	36.50	36.66	171620
2008-04-28	36.80	36.97	36.76	36.76	297079
2008-04-29	36.43	36.55	36.35	36.41	1174672
2008-04-30	36.39	36.72	36.39	36.46	128104
2008-05-01	36.16	36.90	36.16	36.79	368829
2008-05-02	36.89	36.94	36.54	36.75	204538
2008-05-05	36.74	36.95	36.74	36.77	89699
2008-05-06	36.79	37.23	36.72	37.12	282717
2008-05-07	36.92	36.96	36.40	36.40	453573
2008-05-08	36.68	36.78	36.56	36.62	109305
2008-05-09	36.20	36.60	36.17	36.35	319015
2008-05-12	36.50	36.84	36.37	36.77	50816
2008-05-13	36.60	36.78	36.50	36.66	471136
2008-05-14	36.79	37.14	36.79	36.84	423544
2008-05-15	36.99	37.42	36.93	37.38	574810
2008-05-16	37.53	37.79	37.49	37.78	672909
2008-05-19	37.85	37.96	37.64	37.71	144284
2008-05-20	37.68	37.74	37.47	37.60	404286
2008-05-21	37.77	37.82	37.28	37.30	104277
2008-05-22	37.49	37.75	37.48	37.63	168588
2008-05-23	37.55	37.56	37.13	37.17	181921
2008-05-27	36.92	37.14	36.86	37.14	65888
2008-05-28	37.33	37.38	37.04	37.35	124998
2008-05-29	37.07	37.35	36.94	37.20	137905
2008-05-30	37.36	37.56	37.28	37.50	139181
2008-06-02	36.89	36.97	36.68	36.81	158939
2008-06-03	36.98	37.08	36.57	36.71	213131
2008-06-04	36.26	36.64	36.26	36.40	199911
2008-06-05	36.57	37.05	36.46	37.05	441542
2008-06-06	36.78	36.78	36.07	36.08	175405
2008-06-09	36.37	36.43	35.88	36.06	491827
2008-06-10	35.44	35.74	35.35	35.42	263013
2008-06-11	35.29	35.38	34.75	34.83	2581987
2008-06-12	34.59	34.84	34.39	34.54	132458
2008-06-13	34.37	34.75	34.31	34.70	169834
2008-06-16	34.75	35.02	34.56	34.91	91878
2008-06-17	35.36	35.36	34.96	34.98	187661
2008-06-18	34.56	34.67	34.37	34.60	109142
2008-06-19	34.47	34.62	34.32	34.56	101198
2008-06-20	34.05	34.13	33.75	33.81	62085
2008-06-23	33.79	33.91	33.68	33.74	141228
2008-06-24	33.56	33.81	33.37	33.67	154285
2008-06-25	32.80	33.17	32.74	32.91	297274
2008-06-26	32.66	32.75	32.13	32.17	244719
2008-06-27	32.22	32.44	32.00	32.07	94804
2008-06-30	32.45	32.55	32.21	32.22	142547
2008-07-01	31.79	32.00	31.41	32.00	367285
2008-07-02	32.07	32.14	31.27	31.32	125712
2008-07-03	31.77	31.77	31.38	31.59	561533
2008-07-07	31.32	31.62	31.05	31.20	310698
2008-07-08	31.15	31.45	30.86	31.43	72940
2008-07-09	31.69	31.69	31.04	31.08	85525
2008-07-10	31.00	31.13	30.83	31.12	103745
2008-07-11	30.47	30.69	30.15	30.39	273861
2008-07-14	30.78	30.84	30.35	30.40	269274
2008-07-15	30.16	30.37	29.90	30.00	206897
2008-07-16	29.85	30.52	29.77	30.52	361369
2008-07-17	31.17	31.42	31.01	31.33	134467
2008-07-18	31.41	31.66	31.31	31.63	244709
2008-07-21	31.96	32.00	31.81	31.92	341754
2008-07-22	31.58	32.12	31.55	32.08	139264
2008-07-23	32.17	32.25	31.99	32.07	104152
2008-07-24	32.05	32.05	31.41	31.45	115388
2008-07-25	31.74	31.98	31.68	31.86	139367
2008-07-28	31.83	31.85	31.31	31.32	127921
2008-07-29	31.24	31.57	31.17	31.57	215902
2008-07-30	31.68	31.98	31.66	31.98	100082
2008-07-31	31.84	32.04	31.57	31.57	215463
2008-08-01	31.57	31.57	31.02	31.09	342325
2008-08-04	31.18	31.21	30.94	31.01	287335
2008-08-05	31.30	31.80	31.29	31.76	76245
2008-08-06	31.79	32.05	31.70	32.02	520865
2008-08-07	31.95	32.00	31.49	31.56	98509
2008-08-08	31.00	31.63	31.00	31.60	86009
2008-08-11	31.47	31.67	31.40	31.44	71283
2008-08-12	31.41	31.59	31.16	31.21	31365
2008-08-13	30.85	30.89	30.42	30.72	150529
2008-08-14	30.36	30.70	30.36	30.57	162037
2008-08-15	30.39	30.53	30.26	30.38	213891
2008-08-18	30.74	30.74	30.00	30.13	165160
2008-08-19	29.79	29.87	29.64	29.80	291106
2008-08-20	29.88	29.93	29.62	29.88	163418
2008-08-21	29.80	30.05	29.76	30.04	95794
2008-08-22	30.10	30.37	30.09	30.25	178572
2008-08-25	30.10	30.16	29.61	29.69	112552
2008-08-26	29.52	29.93	29.45	29.73	349580
2008-08-27	29.88	30.09	29.83	30.04	60064
2008-08-28	30.54	30.64	30.47	30.57	92193
2008-08-29	30.72	30.91	30.49	30.51	51254
2008-09-02	30.64	30.74	30.29	30.32	48174
2008-09-03	30.11	30.22	29.88	30.08	247722
2008-09-04	29.52	29.60	28.39	28.47	103682
2008-09-05	28.28	28.41	27.86	28.28	104833
2008-09-08	29.30	29.30	28.35	28.69	182945
2008-09-09	28.54	28.70	27.78	27.79	122096
2008-09-10	28.28	28.33	27.96	28.05	102884
2008-09-11	27.25	28.07	27.19	28.07	133611
2008-09-12	28.02	28.66	28.00	28.62	91413
2008-09-15	27.26	27.72	27.26	27.51	282047
2008-09-16	26.79	27.51	26.31	27.36	245002
2008-09-17	27.09	27.24	26.15	26.40	342759
2008-09-18	27.16	28.20	26.28	27.35	3981946
2008-09-19	29.94	29.94	28.47	29.46	120961
2008-09-22	29.53	29.57	28.50	28.53	212321
2008-09-23	28.54	28.87	27.84	28.02	123338
2008-09-24	28.27	28.36	27.83	27.89	261393
2008-09-25	28.56	28.83	28.54	28.70	115567
2008-09-26	28.10	28.46	28.00	28.46	73465
2008-09-29	27.02	27.02	24.87	25.51	170426
2008-09-30	26.13	26.76	25.87	26.75	151820
2008-10-01	26.16	26.86	26.02	26.64	200263
2008-10-02	26.07	26.07	25.12	25.20	150386
2008-10-03	25.17	26.22	24.56	25.04	83552
2008-10-06	24.14	24.22	22.55	23.37	198316
2008-10-07	24.10	24.22	22.46	22.46	431200
2008-10-08	22.46	23.01	21.68	21.84	135799
2008-10-09	22.74	22.76	20.52	20.75	232016
2008-10-10	19.45	21.58	19.00	20.34	640502
2008-10-13	21.33	23.00	21.17	23.00	275806
2008-10-14	23.60	23.75	22.37	22.84	820868
2008-10-15	21.97	22.14	20.28	20.34	303924
2008-10-16	20.58	21.13	19.58	21.10	265891
2008-10-17	20.20	21.71	19.95	20.69	168466
2008-10-20	20.94	21.71	20.82	21.71	227144
2008-10-21	21.16	21.36	20.48	20.60	176765
2008-10-22	20.00	20.00	18.68	19.07	101998
2008-10-23	19.18	19.83	18.63	19.47	218433
2008-10-24	17.27	19.04	17.27	18.62	124118
2008-10-27	17.49	18.36	17.39	17.39	169812
2008-10-28	18.27	19.63	17.53	19.63	177648
2008-10-29	19.56	20.68	19.50	20.12	98410
2008-10-30	20.70	20.82	19.81	20.41	243640
2008-10-31	19.89	20.87	19.67	20.50	195082
2008-11-03	20.47	20.76	20.33	20.51	149312
2008-11-04	21.33	22.33	21.33	22.33	91378
2008-11-05	21.52	22.11	20.87	20.92	174063
2008-11-06	20.91	21.01	19.38	19.57	213800
2008-11-07	20.06	20.76	20.03	20.73	283984
2008-11-10	21.05	21.22	19.96	20.37	384530
2008-11-11	19.81	19.81	19.20	19.64	81094
2008-11-12	19.20	19.20	18.50	18.51	73184
2008-11-13	18.86	20.60	18.17	20.60	93191
2008-11-14	19.70	20.11	19.12	19.29	85735
2008-11-17	19.13	19.33	18.56	18.77	97137
2008-11-18	18.45	19.11	18.27	18.82	112085
2008-11-19	18.65	18.86	17.60	17.62	131995
2008-11-20	17.41	17.90	16.49	16.57	145680
2008-11-21	17.20	17.47	16.39	17.40	244104
2008-11-24	17.99	19.29	17.91	18.84	483537
2008-11-25	19.66	19.87	18.94	19.35	49144
2008-11-26	18.82	19.58	18.80	19.54	103923
2008-11-28	19.07	19.39	19.03	19.35	139704
2008-12-01	18.59	18.59	17.72	17.78	88062
2008-12-02	18.42	18.89	18.12	18.89	92225
2008-12-03	18.11	18.94	18.07	18.92	226329
2008-12-04	18.43	18.85	18.12	18.46	35410
2008-12-05	17.89	18.69	17.50	18.64	339966
2008-12-08	19.08	19.75	19.02	19.53	43056
2008-12-09	19.52	20.00	19.39	19.51	610177
2008-12-10	20.00	20.28	19.84	20.22	103250
2008-12-11	20.25	20.73	20.15	20.25	114528
2008-12-12	19.78	20.55	19.66	20.38	134033
2008-12-15	20.44	20.52	20.17	20.41	55183
2008-12-16	20.44	22.02	20.44	21.94	106208
2008-12-17	21.42	22.07	21.42	21.82	78284
2008-12-18	21.78	21.94	21.00	21.14	120688
2008-12-19	20.92	21.12	20.63	20.75	107518
2008-12-22	20.80	20.83	20.23	20.23	266294
2008-12-23	20.24	20.34	19.80	19.92	387701
2008-12-24	19.81	20.14	18.90	20.00	140313
2008-12-26	20.51	20.51	19.91	20.16	92180
2008-12-29	20.47	20.56	20.00	20.10	122739
2008-12-30	20.38	20.97	20.38	20.94	147771
2008-12-31	20.78	21.02	20.54	20.93	144892
2009-01-02	20.94	21.50	20.84	21.43	153399
2009-01-05	20.80	21.01	20.72	20.91	488973
2009-01-06	20.88	21.12	20.68	20.99	329716
2009-01-07	20.95	21.04	20.60	20.73	384287
2009-01-08	20.70	21.03	20.60	20.98	56417
2009-01-09	20.85	20.85	20.16	20.20	32558
2009-01-12	20.05	20.05	19.58	19.70	69858
2009-01-13	19.27	19.45	19.05	19.35	76152
2009-01-14	18.69	18.69	18.28	18.43	105533
2009-01-15	18.30	18.55	17.77	18.40	126930
2009-01-16	18.67	18.70	18.04	18.49	175247
2009-01-20	17.74	17.74	16.97	16.97	209856
2009-01-21	17.46	17.83	17.04	17.77	339527
2009-01-22	17.20	17.52	16.94	17.37	143406
2009-01-23	16.47	17.27	16.45	17.08	241182
2009-01-26	17.41	17.87	17.38	17.62	130260
2009-01-27	17.77	17.94	17.52	17.84	67031
2009-01-28	18.46	18.73	18.43	18.64	171050
2009-01-29	18.15	18.18	17.65	17.69	56174
2009-01-30	17.82	17.91	17.32	17.44	229789
2009-02-02	17.04	17.52	17.01	17.33	181155
2009-02-03	17.51	18.06	17.40	17.95	307040
2009-02-04	17.90	18.35	17.71	17.78	249323
2009-02-05	17.74	18.39	17.48	18.18	194033
2009-02-06	18.27	18.78	18.27	18.65	198910
2009-02-09	18.78	18.94	18.62	18.75	122809
2009-02-10	18.44	18.67	17.60	17.65	77879
2009-02-11	17.99	18.12	17.69	17.97	37498
2009-02-12	17.45	17.89	17.29	17.85	272533
2009-02-13	17.80	17.96	17.73	17.73	63278
2009-02-17	17.59	17.59	16.62	16.63	108751
2009-02-18	16.67	16.68	16.36	16.54	36111
2009-02-19	16.96	17.05	16.53	16.59	48498
2009-02-20	16.09	16.48	16.00	16.29	164269
2009-02-23	16.36	16.46	15.65	15.65	96227
2009-02-24	15.81	16.39	15.72	16.36	114682
2009-02-25	16.14	16.20	15.60	15.94	314915
2009-02-26	16.09	16.27	15.69	15.70	72692
2009-02-27	15.53	16.00	15.44	15.73	53864
2009-03-02	15.27	15.32	14.79	14.89	208035
2009-03-03	15.09	15.13	14.73	14.84	82349
2009-03-04	15.15	15.81	15.15	15.57	120321
2009-03-05	15.19	15.37	14.70	14.92	101593
2009-03-06	15.06	15.18	14.51	14.83	183069
2009-03-09	14.39	14.82	14.39	14.44	189773
2009-03-10	15.14	15.75	15.14	15.59	142186
2009-03-11	15.96	16.10	15.50	15.68	203828
2009-03-12	15.62	16.31	15.48	16.23	127652
2009-03-13	16.38	16.43	16.00	16.26	204499
2009-03-16	16.55	16.80	16.38	16.38	226292
2009-03-17	16.30	16.85	16.23	16.82	169764
2009-03-18	16.69	17.52	16.50	17.45	205654
2009-03-19	17.79	17.80	17.36	17.37	329889
2009-03-20	17.54	17.55	17.12	17.19	230189
2009-03-23	17.43	18.32	17.37	18.24	259690
2009-03-24	17.78	18.03	17.59	17.66	67257
2009-03-25	17.84	18.16	17.60	17.95	67870
2009-03-26	17.97	18.19	17.75	18.04	122240
2009-03-27	17.43	17.46	17.22	17.25	98095
2009-03-30	16.76	16.76	16.35	16.55	122387
2009-03-31	16.95	17.42	16.83	17.20	75230
2009-04-01	16.82	17.60	16.82	17.49	87892
2009-04-02	18.22	18.70	18.17	18.38	166150
2009-04-03	18.38	18.62	18.21	18.59	195550
2009-04-06	18.40	18.40	17.97	18.24	205809
2009-04-07	17.75	17.88	17.58	17.64	138828
2009-04-08	17.82	18.04	17.67	17.85	190061
2009-04-09	18.21	18.33	18.02	18.23	46043
2009-04-13	18.28	18.66	18.18	18.46	62372
2009-04-14	18.18	18.46	18.13	18.17	175873
2009-04-15	18.07	18.45	17.97	18.45	96085
2009-04-16	18.62	18.69	18.36	18.55	160433
2009-04-17	18.54	18.69	18.48	18.58	106905
2009-04-20	18.08	18.08	17.55	17.56	132271
2009-04-21	17.35	18.00	17.35	18.00	87897
2009-04-22	17.68	18.29	17.67	17.93	125204
2009-04-23	18.28	18.58	18.12	18.55	103237
2009-04-24	18.94	19.10	18.87	19.05	91476
2009-04-27	18.61	18.94	18.48	18.62	189486
2009-04-28	18.26	18.74	18.26	18.59	74996
2009-04-29	18.96	19.36	18.90	19.11	81338
2009-04-30	19.44	19.60	19.10	19.15	83316
2009-05-01	19.39	19.59	19.28	19.59	69738
2009-05-04	19.73	20.30	19.72	20.30	111003
2009-05-05	20.27	20.30	19.94	20.06	87739
2009-05-06	20.51	20.63	20.22	20.57	127748
2009-05-07	20.81	20.87	20.11	20.31	96704
2009-05-08	20.82	21.19	20.63	21.19	52311
2009-05-11	20.66	20.66	20.40	20.45	81039
2009-05-12	20.56	20.70	20.35	20.60	26079
2009-05-13	20.12	20.15	19.86	19.90	91810
2009-05-14	19.90	20.22	19.81	20.10	66220
2009-05-15	20.11	20.23	19.67	19.76	137018
2009-05-18	20.12	20.59	20.12	20.59	66472
2009-05-19	20.66	20.98	20.62	20.82	177784
2009-05-20	21.13	21.40	21.05	21.06	90285
2009-05-21	20.79	21.08	20.70	21.06	96012
2009-05-22	21.21	21.27	21.02	21.09	104349
2009-05-26	20.70	21.60	20.70	21.48	418687
2009-05-27	21.54	21.62	21.11	21.19	118482
2009-05-28	21.58	21.64	21.14	21.55	82027
2009-05-29	21.76	21.99	21.68	21.94	264766
2009-06-01	22.26	22.64	22.26	22.35	58039
2009-06-02	22.49	22.87	22.49	22.73	165307
2009-06-03	22.29	22.30	21.88	22.13	174781
2009-06-04	22.22	22.32	22.08	22.28	139382
2009-06-05	22.39	22.39	21.83	21.92	57673
2009-06-08	21.60	21.88	21.44	21.79	62082
2009-06-09	21.74	22.02	21.67	21.94	106442
2009-06-10	22.17	22.17	21.59	21.77	36085
2009-06-11	21.94	22.33	21.94	22.00	134702
2009-06-12	21.91	22.05	21.82	22.01	115817
2009-06-15	21.39	21.40	20.90	21.12	161419
2009-06-16	21.23	21.25	20.76	20.83	88010
2009-06-17	20.83	21.00	20.58	20.84	24785
2009-06-18	20.91	21.13	20.84	20.94	64676
2009-06-19	21.34	21.34	21.04	21.21	50340
2009-06-22	20.77	20.77	20.38	20.39	50702
2009-06-23	20.17	20.36	20.02	20.26	65992
2009-06-24	20.47	20.62	20.19	20.29	113126
2009-06-25	20.04	20.61	19.99	20.57	41852
2009-06-26	20.50	20.50	20.25	20.39	67841
2009-06-29	20.65	20.81	20.50	20.76	173255
2009-06-30	20.68	20.73	20.27	20.47	91795
2009-07-01	20.86	21.11	20.86	20.92	106959
2009-07-02	20.52	20.52	20.18	20.26	42073
2009-07-06	19.90	20.19	19.80	20.17	124038
2009-07-07	20.05	20.05	19.54	19.63	52958
2009-07-08	19.67	19.67	19.21	19.45	202909
2009-07-09	19.72	19.97	19.58	19.65	126642
2009-07-10	19.36	19.49	19.21	19.38	62051
2009-07-13	19.60	19.89	19.38	19.86	64348
2009-07-14	19.88	20.00	19.75	19.94	58075
2009-07-15	20.52	20.86	20.44	20.79	179573
2009-07-16	21.01	21.27	20.89	21.20	100619
2009-07-17	21.12	21.19	20.99	21.15	107782
2009-07-20	21.43	21.61	21.34	21.61	24757
2009-07-21	21.83	21.83	21.52	21.74	100310
2009-07-22	21.50	21.85	21.50	21.74	56409
2009-07-23	21.64	22.31	21.64	22.15	95047
2009-07-24	22.17	22.30	21.99	22.30	37309
2009-07-27	22.24	22.31	22.09	22.23	41753
2009-07-28	22.02	22.14	21.74	22.06	48024
2009-07-29	22.05	22.14	21.80	21.94	56428
2009-07-30	22.22	22.47	22.11	22.27	20420
2009-07-31	22.45	22.74	22.39	22.61	99704
2009-08-03	23.03	23.40	23.03	23.33	141179
2009-08-04	23.06	23.36	23.03	23.31	271164
2009-08-05	23.39	23.44	22.99	23.27	188591
2009-08-06	23.30	23.35	22.95	23.11	118428
2009-08-07	23.27	23.31	23.07	23.07	68375
2009-08-10	22.98	23.00	22.79	22.94	78040
2009-08-11	22.75	22.77	22.55	22.72	329003
2009-08-12	22.68	23.20	22.68	23.00	179584
2009-08-13	23.28	23.38	23.15	23.38	93347
2009-08-14	23.28	23.45	22.96	23.11	201245
2009-08-17	22.29	22.37	22.19	22.35	54437
2009-08-18	22.30	22.68	22.30	22.57	137480
2009-08-19	22.34	22.95	22.34	22.83	85166
2009-08-20	22.91	23.23	22.91	23.17	20269
2009-08-21	23.75	24.04	23.74	23.98	79000
2009-08-24	24.05	24.27	23.95	24.01	104797
2009-08-25	24.33	24.51	24.21	24.26	92150
2009-08-26	24.21	24.29	24.07	24.27	48903
2009-08-27	24.31	24.58	23.96	24.47	269651
2009-08-28	24.77	24.80	24.45	24.54	148369
2009-08-31	24.23	24.51	24.20	24.36	166133
2009-09-01	24.01	24.39	23.49	23.61	947752
2009-09-02	23.37	23.68	23.30	23.51	234135
2009-09-03	23.75	23.75	23.42	23.62	262694
2009-09-04	23.69	24.13	23.59	24.01	386352
2009-09-08	24.69	24.78	24.51	24.75	505092
2009-09-09	24.90	25.19	24.89	25.03	98360
2009-09-10	25.03	25.33	24.85	25.29	273057
2009-09-11	25.41	25.47	25.20	25.26	235485
2009-09-14	25.13	25.46	25.09	25.43	390157
2009-09-15	25.47	25.66	25.27	25.62	308099
2009-09-16	25.97	26.22	25.83	26.12	281438
2009-09-17	26.00	26.28	25.96	26.15	120486
2009-09-18	26.36	26.36	26.04	26.27	117062
2009-09-21	25.80	26.12	25.60	26.06	630659
2009-09-22	26.39	26.48	26.21	26.36	358231
2009-09-23	26.47	26.60	26.06	26.08	116810
2009-09-24	26.33	26.37	25.51	25.61	317463
2009-09-25	25.52	25.72	25.44	25.56	323115
2009-09-28	25.62	26.15	25.62	25.94	94785
2009-09-29	25.91	26.00	25.74	25.83	137738
2009-09-30	25.95	26.05	25.53	25.97	203158
2009-10-01	25.64	25.64	24.98	25.01	90866
2009-10-02	24.62	24.97	24.59	24.73	156238
2009-10-05	24.77	25.29	24.74	25.22	1164363
2009-10-06	25.52	25.87	25.50	25.67	1021603
2009-10-07	25.72	25.87	25.59	25.75	245139
2009-10-08	26.04	26.30	25.91	26.17	724474
2009-10-09	26.01	26.14	25.92	26.07	152796
2009-10-12	26.40	26.59	26.31	26.35	154287
2009-10-13	26.32	26.42	26.15	26.38	88068
2009-10-14	26.91	27.04	26.79	27.02	113094
2009-10-15	26.87	27.14	26.83	27.13	492073
2009-10-16	26.59	26.70	26.39	26.61	267305
2009-10-19	26.86	27.06	26.74	26.99	73960
2009-10-20	27.07	27.07	26.64	26.88	73696
2009-10-21	26.60	27.10	26.60	26.66	69258
2009-10-22	26.63	26.98	26.40	26.91	97987
2009-10-23	26.96	26.96	26.45	26.55	55389
2009-10-26	26.59	26.78	25.76	25.88	281834
2009-10-27	25.97	25.97	25.52	25.65	104199
2009-10-28	25.36	25.46	24.77	24.88	230154
2009-10-29	25.38	25.74	25.38	25.66	83816
2009-10-30	25.41	25.49	24.46	24.50	330227
2009-11-02	24.78	25.28	24.48	24.83	252867
2009-11-03	24.41	24.72	24.31	24.69	168299
2009-11-04	25.17	25.48	25.12	25.14	202768
2009-11-05	25.58	25.78	25.50	25.64	160368
2009-11-06	25.41	25.79	25.40	25.69	68131
2009-11-09	26.16	26.53	26.16	26.53	132525
2009-11-10	26.28	26.46	26.20	26.43	372647
2009-11-11	26.66	26.75	26.39	26.54	108163
2009-11-12	26.47	26.62	26.01	26.08	232792
2009-11-13	26.14	26.49	25.99	26.46	122067
2009-11-16	26.74	27.00	26.69	26.84	124193
2009-11-17	26.63	26.69	26.40	26.69	92584
2009-11-18	26.79	26.85	26.51	26.74	94470
2009-11-19	26.29	26.29	25.98	26.28	107503
2009-11-20	25.79	25.97	25.76	25.92	69770
2009-11-23	26.47	26.69	26.34	26.34	132221
2009-11-24	26.43	26.46	26.23	26.39	110224
2009-11-25	26.63	26.82	26.52	26.79	159275
2009-11-27	25.55	26.11	25.48	25.85	103034
2009-11-30	25.83	26.05	25.62	25.86	1474053
2009-12-01	26.32	26.63	26.21	26.46	90641
2009-12-02	26.52	26.71	26.46	26.56	49989
2009-12-03	26.76	26.88	26.43	26.45	117906
2009-12-04	26.79	26.97	26.34	26.53	61060
2009-12-07	26.35	26.67	26.35	26.39	268756
2009-12-08	26.02	26.03	25.78	25.89	50818
2009-12-09	25.76	25.94	25.49	25.81	249282
2009-12-10	26.05	26.08	25.79	25.86	850781
2009-12-11	26.02	26.03	25.72	25.86	567188
2009-12-14	25.97	26.08	25.91	26.07	721866
2009-12-15	25.83	26.00	25.76	25.87	238889
2009-12-16	26.05	26.25	26.05	26.09	67705
2009-12-17	25.65	25.69	25.38	25.51	40032
2009-12-18	25.43	25.56	25.15	25.46	61505
2009-12-21	25.56	25.83	25.56	25.80	359889
2009-12-22	25.82	25.84	25.67	25.79	104612
2009-12-23	25.87	26.09	25.79	25.97	116599
2009-12-24	26.11	26.13	25.94	26.02	34734
2009-12-28	26.24	26.32	26.19	26.28	66346
2009-12-29	26.43	26.55	26.23	26.39	87684
2009-12-30	26.02	26.18	26.02	26.14	51805
2009-12-31	26.16	26.18	25.85	25.85	43983
2010-01-04	26.55	26.83	26.55	26.77	97336
2010-01-05	26.86	26.89	26.60	26.70	164013
2010-01-06	26.69	26.85	26.62	26.84	117242
2010-01-07	26.56	26.77	26.54	26.72	87473
2010-01-08	26.77	27.10	26.73	27.09	155337
2010-01-11	27.30	27.32	27.15	27.32	120545
2010-01-12	26.83	27.00	26.69	26.81	142453
2010-01-13	27.00	27.10	26.77	27.04	79991
2010-01-14	26.93	27.08	26.83	27.06	169304
2010-01-15	26.78	26.78	26.30	26.52	77553
2010-01-19	26.20	26.71	26.20	26.71	105853
2010-01-20	26.08	26.08	25.60	25.85	140392
2010-01-21	25.76	25.89	24.98	25.15	161787
2010-01-22	24.96	25.15	24.49	24.56	76335
2010-01-25	25.12	25.15	24.79	24.89	64442
2010-01-26	24.73	25.02	24.62	24.72	31571
2010-01-27	24.54	24.75	24.38	24.72	78877
2010-01-28	24.64	24.64	23.83	24.14	211812
2010-01-29	24.19	24.38	23.76	23.83	255264
2010-02-01	24.31	25.00	24.21	24.36	362353
2010-02-02	24.63	24.88	24.50	24.78	186387
2010-02-03	24.78	24.85	24.46	24.64	29386
2010-02-04	24.10	24.10	23.37	23.37	1462419
2010-02-05	23.00	23.07	22.28	22.72	723187
2010-02-08	22.76	23.04	22.52	22.52	457905
2010-02-09	23.07	23.65	22.89	23.43	425942
2010-02-10	23.35	23.39	23.04	23.28	906686
2010-02-11	22.93	23.32	22.76	23.26	181528
2010-02-12	22.78	22.98	22.67	22.89	82572
2010-02-16	23.07	23.69	22.96	23.69	111196
2010-02-17	23.76	23.84	23.56	23.67	73459
2010-02-18	23.59	23.85	23.58	23.78	124626
2010-02-19	23.58	23.83	23.45	23.75	162209
2010-02-22	23.97	23.97	23.72	23.77	1402469
2010-02-23	23.66	23.71	23.28	23.37	215858
2010-02-24	23.46	23.69	23.32	23.52	88964
2010-02-25	22.95	23.29	22.84	23.29	138592
2010-02-26	23.23	23.70	23.18	23.61	354333
2010-03-01	23.65	23.87	23.57	23.76	141473
2010-03-02	24.04	24.21	23.92	24.05	108615
2010-03-03	24.33	24.58	24.27	24.34	194499
2010-03-04	24.48	24.48	24.13	24.29	264802
2010-03-05	24.55	24.95	24.52	24.93	174654
2010-03-08	24.94	24.98	24.73	24.80	210833
2010-03-09	24.52	24.89	24.52	24.74	951997
2010-03-10	24.83	25.14	24.83	24.96	76669
2010-03-11	24.89	25.14	24.82	25.09	238796
2010-03-12	25.31	25.31	25.05	25.13	219024
2010-03-15	24.95	25.00	24.74	24.95	259494
2010-03-16	25.03	25.30	24.98	25.28	239666
2010-03-17	25.32	25.43	25.25	25.29	421279
2010-03-18	25.17	25.28	24.89	25.08	575576
2010-03-19	25.02	25.02	24.59	24.81	554004
2010-03-22	24.35	24.88	24.35	24.88	46519
2010-03-23	24.84	25.01	24.76	24.96	126804
2010-03-24	24.48	24.59	24.39	24.54	114685
2010-03-25	24.83	24.99	24.57	24.61	404063
2010-03-26	24.84	25.01	24.75	24.88	81351
2010-03-29	24.97	25.15	24.91	25.15	51997
2010-03-30	25.11	25.15	24.86	24.98	529505
2010-03-31	24.98	25.17	24.88	25.06	239490
2010-04-01	25.36	25.61	25.34	25.57	455167
2010-04-05	25.56	25.71	25.49	25.59	79774
2010-04-06	25.17	25.46	25.17	25.44	406010
2010-04-07	25.16	25.24	24.99	25.14	733321
2010-04-08	24.71	25.05	24.64	25.05	161833
2010-04-09	25.09	25.53	25.09	25.49	222235
2010-04-12	25.63	25.79	25.61	25.75	125895
2010-04-13	25.73	25.80	25.46	25.65	362709
2010-04-14	25.84	26.04	25.73	26.02	479026
2010-04-15	25.80	25.93	25.68	25.85	206262
2010-04-16	25.55	25.68	25.07	25.18	398460
2010-04-19	24.85	25.16	24.85	25.16	102556
2010-04-20	25.29	25.39	25.20	25.28	109565
2010-04-21	25.09	25.17	24.84	25.00	377890
2010-04-22	24.55	24.72	24.33	24.64	706817
2010-04-23	24.53	24.91	24.50	24.86	201236
2010-04-26	24.88	24.98	24.77	24.86	214311
2010-04-27	24.41	24.62	23.42	23.51	586977
2010-04-28	23.67	23.72	23.13	23.41	1428678
2010-04-29	23.72	24.00	23.72	23.84	311075
2010-04-30	23.98	23.98	23.56	23.56	145052
2010-05-03	23.71	23.94	23.67	23.81	659882
2010-05-04	23.07	23.10	22.57	22.69	215102
2010-05-05	21.99	22.27	21.87	21.94	472505
2010-05-06	21.76	22.43	19.25	20.57	559780
2010-05-07	20.68	21.10	19.94	20.64	3013842
2010-05-10	22.56	22.74	22.25	22.50	294144
2010-05-11	22.01	22.56	21.90	22.17	220808
2010-05-12	22.41	22.68	22.37	22.51	83817
2010-05-13	22.27	22.45	22.04	22.10	599997
2010-05-14	21.71	21.71	20.98	21.15	172615
2010-05-17	21.13	21.25	20.56	21.13	116313
2010-05-18	21.46	21.58	20.53	20.69	1894456
2010-05-19	20.80	21.12	20.55	21.03	881632
2010-05-20	20.31	20.75	19.89	20.36	374504
2010-05-21	20.11	20.87	20.11	20.81	453610
2010-05-24	20.40	20.58	20.12	20.12	236335
2010-05-25	19.44	20.06	19.24	20.03	5812256
2010-05-26	20.03	20.25	19.59	19.60	238978
2010-05-27	20.47	21.04	20.35	21.01	545830
2010-05-28	20.96	21.00	20.47	20.56	915955
2010-06-01	20.23	20.90	20.18	20.21	110277
2010-06-02	20.29	20.94	20.29	20.94	238682
2010-06-03	21.05	21.10	20.68	20.88	223631
2010-06-04	20.15	20.25	19.54	19.64	333524
2010-06-07	19.76	19.88	19.41	19.42	204410
2010-06-08	19.36	19.75	19.24	19.71	948576
2010-06-09	19.84	20.09	19.54	19.59	324304
2010-06-10	20.39	20.70	20.31	20.64	112053
2010-06-11	20.49	20.85	20.48	20.84	226616
2010-06-14	21.34	21.50	21.12	21.13	60319
2010-06-15	21.61	22.05	21.53	22.01	275250
2010-06-16	21.70	22.00	21.61	21.89	603226
2010-06-17	22.08	22.10	21.79	22.01	136233
2010-06-18	21.94	22.07	21.87	21.96	417203
2010-06-21	22.36	22.36	21.74	21.90	169116
2010-06-22	21.87	21.99	21.53	21.61	165176
2010-06-23	21.21	21.38	20.86	21.18	299492
2010-06-24	20.97	20.97	20.56	20.64	95865
2010-06-25	20.52	20.71	20.37	20.65	401552
2010-06-28	20.67	20.83	20.47	20.55	212027
2010-06-29	20.03	20.04	19.60	19.69	251068
2010-06-30	19.71	20.01	19.56	19.56	69067
2010-07-01	19.82	19.93	19.54	19.92	1777711
2010-07-02	20.07	20.13	19.68	19.85	358992
2010-07-06	20.44	20.61	20.09	20.23	228095
2010-07-07	20.38	21.03	20.37	21.02	192517
2010-07-08	21.18	21.35	21.06	21.34	274575
2010-07-09	21.11	21.36	21.09	21.31	504139
2010-07-12	21.09	21.32	21.07	21.24	774155
2010-07-13	21.67	21.86	21.63	21.79	444983
2010-07-14	21.64	21.90	21.55	21.76	259561
2010-07-15	22.00	22.04	21.70	21.99	229736
2010-07-16	21.74	21.76	21.23	21.25	987387
2010-07-19	21.53	21.63	21.30	21.45	114848
2010-07-20	20.88	21.41	20.87	21.38	76100
2010-07-21	21.37	21.37	20.79	20.92	335748
2010-07-22	21.60	22.06	21.59	21.92	1849646
2010-07-23	21.83	22.22	21.71	22.15	656203
2010-07-26	22.08	22.38	22.04	22.35	1313683
2010-07-27	22.63	22.65	22.32	22.48	126429
2010-07-28	22.46	22.54	22.30	22.39	82834
2010-07-29	22.81	22.97	22.28	22.46	1313251
2010-07-30	22.12	22.61	22.12	22.40	164160
2010-08-02	23.07	23.35	23.03	23.32	105047
2010-08-03	23.24	23.41	23.08	23.32	1456754
2010-08-04	23.26	23.51	23.23	23.41	1486610
2010-08-05	23.40	23.45	23.24	23.44	1008532
2010-08-06	23.22	23.51	23.14	23.51	835254
2010-08-09	23.54	23.61	23.42	23.57	226730
2010-08-10	23.04	23.38	22.88	23.27	417866
2010-08-11	22.33	22.36	21.90	22.00	970937
2010-08-12	21.66	21.95	21.65	21.84	112617
2010-08-13	21.78	21.89	21.63	21.64	361938
2010-08-16	21.57	21.85	21.52	21.72	472621
2010-08-17	22.11	22.26	21.94	22.15	1552712
2010-08-18	22.18	22.25	21.96	22.10	265593
2010-08-19	22.07	22.08	21.44	21.56	134654
2010-08-20	21.22	21.23	21.02	21.19	185887
2010-08-23	21.27	21.49	21.13	21.18	266998
2010-08-24	20.78	20.97	20.61	20.84	304895
2010-08-25	20.53	20.80	20.43	20.79	159008
2010-08-26	20.89	21.03	20.66	20.76	679043
2010-08-27	21.01	21.26	20.64	21.21	232288
2010-08-30	20.96	21.04	20.73	20.73	148924
2010-08-31	20.83	21.06	20.77	20.85	1352670
2010-09-01	21.58	21.99	21.58	21.82	284542
2010-09-02	22.03	22.15	21.93	22.15	251367
2010-09-03	22.41	22.55	22.27	22.45	83338
2010-09-07	22.00	22.03	21.79	21.79	280202
2010-09-08	22.08	22.24	22.00	22.06	202112
2010-09-09	22.45	22.50	22.15	22.27	79957
2010-09-10	22.36	22.50	22.34	22.40	173458
2010-09-13	22.85	22.99	22.84	22.96	384399
2010-09-14	22.90	23.30	22.78	23.18	171302
2010-09-15	23.03	23.22	22.98	23.21	524720
2010-09-16	23.13	23.24	23.05	23.23	73552
2010-09-17	23.13	23.19	22.87	23.00	51050
2010-09-20	23.16	23.55	23.10	23.52	49746
2010-09-21	23.72	23.94	23.42	23.70	246510
2010-09-22	23.83	23.97	23.64	23.73	414286
2010-09-23	23.22	23.47	23.14	23.22	275806
2010-09-24	23.84	24.20	23.84	24.18	225097
2010-09-27	24.08	24.09	23.94	23.96	112310
2010-09-28	24.05	24.30	23.71	24.26	396522
2010-09-29	24.14	24.25	23.99	24.14	74517
2010-09-30	24.28	24.42	23.78	23.99	512381
2010-10-01	24.28	24.29	23.93	24.15	290916
2010-10-04	23.84	23.96	23.57	23.69	180169
2010-10-05	24.29	24.65	24.24	24.59	148700
2010-10-06	24.78	24.91	24.72	24.86	269613
2010-10-07	25.12	25.15	24.63	24.87	263980
2010-10-08	24.82	24.98	24.71	24.94	77454
2010-10-11	24.90	24.96	24.72	24.81	70024
2010-10-12	24.60	24.89	24.37	24.87	95936
2010-10-13	25.18	25.49	25.13	25.25	447651
2010-10-14	25.49	25.59	25.34	25.52	207955
2010-10-15	25.65	25.65	25.26	25.39	187670
2010-10-18	25.26	25.61	25.24	25.44	175036
2010-10-19	24.96	25.09	24.60	24.76	790693
2010-10-20	25.01	25.49	25.01	25.34	909355
2010-10-21	25.66	25.87	25.30	25.47	210385
2010-10-22	25.70	25.71	25.47	25.55	126578
2010-10-25	25.86	25.96	25.61	25.62	115020
2010-10-26	25.24	25.44	25.13	25.38	685827
2010-10-27	25.21	25.26	24.86	25.07	157034
2010-10-28	25.43	25.43	25.22	25.37	194235
2010-10-29	25.31	25.46	25.18	25.32	110635
2010-11-01	25.27	25.41	25.02	25.15	230360
2010-11-02	25.73	25.81	25.65	25.72	85442
2010-11-03	25.75	25.96	25.49	25.89	334590
2010-11-04	26.50	26.59	26.33	26.50	308654
2010-11-05	26.21	26.34	26.02	26.16	388529
2010-11-08	25.87	25.98	25.72	25.94	115998
2010-11-09	26.11	26.21	25.53	25.64	339932
2010-11-10	25.63	25.68	25.17	25.65	743872
2010-11-11	25.19	25.22	24.98	25.19	207352
2010-11-12	25.13	25.28	24.75	24.93	229881
2010-11-15	25.19	25.23	24.90	24.90	358845
2010-11-16	24.68	24.69	24.02	24.18	1227667
2010-11-17	24.30	24.49	24.28	24.35	207522
2010-11-18	24.88	25.08	24.87	25.00	417120
2010-11-19	24.95	25.22	24.86	25.19	116539
2010-11-22	24.79	24.94	24.50	24.82	242390
2010-11-23	24.07	24.15	23.72	23.80	293475
2010-11-24	23.85	24.04	23.84	23.93	145377
2010-11-26	23.49	23.68	23.44	23.59	358737
2010-11-29	22.97	23.08	22.66	23.00	426319
2010-11-30	22.38	22.68	22.35	22.51	337767
2010-12-01	23.00	23.25	22.90	23.21	1432429
2010-12-02	23.10	23.83	23.10	23.81	607434
2010-12-03	23.89	24.22	23.89	24.22	335440
2010-12-06	23.93	24.01	23.83	23.94	153301
2010-12-07	24.60	24.60	24.15	24.15	422625
2010-12-08	24.32	24.49	24.23	24.41	415269
2010-12-09	24.47	24.51	24.23	24.50	293433
2010-12-10	24.41	24.52	24.32	24.51	381404
2010-12-13	24.77	25.07	24.74	24.94	248037
2010-12-14	24.95	25.06	24.85	24.91	171347
2010-12-15	24.73	24.84	24.40	24.45	634577
2010-12-16	24.45	24.68	24.40	24.67	425065
2010-12-17	24.54	24.56	24.32	24.46	301533
2010-12-20	24.61	24.61	24.38	24.45	169780
2010-12-21	24.51	24.54	24.40	24.45	1303095
2010-12-22	24.47	24.47	24.37	24.45	92103
2010-12-23	24.25	24.40	24.22	24.37	352066
2010-12-27	24.09	24.22	24.00	24.21	74709
2010-12-28	24.24	24.29	24.00	24.10	101762
2010-12-29	24.28	24.50	24.27	24.37	218466
2010-12-30	24.30	24.45	24.20	24.30	144528
2010-12-31	24.26	24.54	24.22	24.45	138105
2011-01-03	24.57	24.86	24.57	24.72	994430
2011-01-04	25.06	25.07	24.60	24.73	536623
2011-01-05	24.24	24.56	24.22	24.52	937973
2011-01-06	24.54	24.54	24.03	24.17	476899
2011-01-07	24.08	24.11	23.65	23.80	213986
2011-01-10	23.48	23.63	23.32	23.60	126761
2011-01-11	23.72	23.88	23.63	23.82	297441
2011-01-12	24.32	24.64	24.24	24.61	402598
2011-01-13	25.07	25.18	24.96	25.07	689097
2011-01-14	25.11	25.40	25.08	25.40	186552
2011-01-18	25.44	25.60	25.38	25.51	175681
2011-01-19	25.64	25.65	25.28	25.38	95064
2011-01-20	25.33	25.49	25.16	25.42	238603
2011-01-21	25.85	25.98	25.71	25.87	380333
2011-01-24	25.79	26.15	25.77	26.12	235287
2011-01-25	25.96	26.13	25.86	26.13	240805
2011-01-26	26.18	26.30	26.10	26.23	353450
2011-01-27	26.36	26.49	26.26	26.45	332808
2011-01-28	26.29	26.36	25.57	25.60	729564
2011-01-31	25.97	26.08	25.88	26.00	876543
2011-02-01	26.31	26.74	26.27	26.69	322860
2011-02-02	26.41	26.55	26.39	26.47	121864
2011-02-03	26.07	26.19	25.86	26.19	205034
2011-02-04	26.05	26.13	25.80	26.13	149678
2011-02-07	26.07	26.28	26.06	26.25	359369
2011-02-08	26.41	26.62	26.33	26.56	336340
2011-02-09	26.59	26.75	26.48	26.63	329279
2011-02-10	26.11	26.43	26.04	26.41	107647
2011-02-11	26.11	26.45	26.11	26.39	70015
2011-02-14	26.12	26.24	26.07	26.21	1468383
2011-02-15	26.29	26.34	26.16	26.20	123406
2011-02-16	26.42	26.65	26.40	26.62	105441
2011-02-17	26.51	26.73	26.49	26.69	181052
2011-02-18	26.69	26.90	26.62	26.85	53080
2011-02-22	26.19	26.37	25.92	25.98	314217
2011-02-23	26.12	26.24	25.88	26.01	185734
2011-02-24	26.14	26.26	25.91	26.11	134696
2011-02-25	26.40	26.55	26.39	26.51	83651
2011-02-28	26.90	27.03	26.74	26.85	83169
2011-03-01	26.98	27.00	26.37	26.42	1127312
2011-03-02	26.44	26.65	26.40	26.50	253715
2011-03-03	26.90	27.02	26.71	26.99	160572
2011-03-04	26.87	26.92	26.41	26.61	79711
2011-03-07	26.82	26.90	26.30	26.36	269763
2011-03-08	26.20	26.56	26.09	26.49	117648
2011-03-09	26.48	26.54	26.31	26.44	345461
2011-03-10	25.97	26.03	25.79	25.88	75240
2011-03-11	25.73	26.05	25.73	25.99	809149
2011-03-14	25.78	25.87	25.61	25.87	156154
2011-03-15	24.60	25.25	24.49	25.18	274335
2011-03-16	24.88	25.00	23.92	24.19	892090
2011-03-17	25.09	25.21	24.93	25.08	514266
2011-03-18	25.85	25.85	25.49	25.59	374483
2011-03-21	26.09	26.38	26.03	26.35	216134
2011-03-22	26.38	26.38	26.09	26.19	49501
2011-03-23	26.06	26.30	25.97	26.23	1090545
2011-03-24	26.50	26.75	26.40	26.74	280324
2011-03-25	26.61	26.72	26.45	26.50	319901
2011-03-28	26.51	26.64	26.47	26.50	180461
2011-03-29	26.43	26.73	26.38	26.73	216007
2011-03-30	26.87	27.07	26.78	26.97	110457
2011-03-31	26.89	27.03	26.80	26.93	229961
2011-04-01	27.00	27.31	26.88	27.25	379001
2011-04-04	27.32	27.40	27.21	27.29	163408
2011-04-05	27.05	27.38	27.02	27.30	184981
2011-04-06	27.45	27.65	27.42	27.58	131583
2011-04-07	27.44	27.58	27.24	27.43	77400
2011-04-08	27.76	27.80	27.56	27.68	137722
2011-04-11	27.61	27.73	27.48	27.52	163435
2011-04-12	27.41	27.44	27.15	27.33	457701
2011-04-13	27.57	27.58	27.20	27.30	213594
2011-04-14	27.04	27.37	26.98	27.32	50254
2011-04-15	27.09	27.23	26.99	27.17	482691
2011-04-18	26.30	26.40	25.92	26.29	184592
2011-04-19	26.51	26.65	26.44	26.59	875993
2011-04-20	27.45	27.56	27.39	27.50	162571
2011-04-21	27.78	27.78	27.61	27.69	61710
2011-04-25	27.84	27.84	27.61	27.73	112660
2011-04-26	27.90	28.10	27.84	28.05	175223
2011-04-27	28.32	28.72	28.15	28.66	369949
2011-04-28	28.64	28.88	28.64	28.82	377343
2011-04-29	28.93	29.02	28.86	28.91	61814
2011-05-02	29.08	29.16	28.85	28.89	234461
2011-05-03	28.79	29.02	28.67	28.80	179759
2011-05-04	28.97	28.97	28.47	28.58	131335
2011-05-05	28.07	28.07	27.60	27.71	115676
2011-05-06	28.09	28.15	27.30	27.50	282009
2011-05-09	27.43	27.63	27.27	27.57	364609
2011-05-10	27.81	28.04	27.76	28.00	404904
2011-05-11	27.84	27.86	27.29	27.43	2304756
2011-05-12	27.36	27.68	27.11	27.56	179105
2011-05-13	27.48	27.53	26.90	27.15	774752
2011-05-16	26.99	27.37	26.94	27.03	205571
2011-05-17	26.92	27.16	26.73	27.13	1382303
2011-05-18	27.12	27.42	27.06	27.35	157904
2011-05-19	27.62	27.88	27.49	27.86	1127499
2011-05-20	27.65	27.67	27.18	27.24	538983
2011-05-23	26.52	26.68	26.41	26.60	303091
2011-05-24	26.80	26.87	26.63	26.69	135448
2011-05-25	26.53	26.89	26.49	26.77	231936
2011-05-26	26.94	27.09	26.67	27.03	63564
2011-05-27	27.31	27.36	27.17	27.24	156439
2011-05-31	27.99	28.09	27.80	28.08	205776
2011-06-01	27.99	28.02	27.28	27.31	131377
2011-06-02	27.49	27.57	27.23	27.55	127337
2011-06-03	27.23	27.82	27.22	27.65	605329
2011-06-06	27.54	27.59	27.22	27.22	593598
2011-06-07	27.68	27.80	27.55	27.55	97414
2011-06-08	27.38	27.44	27.08	27.12	66440
2011-06-09	27.14	27.55	27.09	27.48	1811110
2011-06-10	27.15	27.17	26.52	26.63	178872
2011-06-13	26.73	26.87	26.47	26.64	866549
2011-06-14	27.09	27.35	27.09	27.21	132348
2011-06-15	26.49	26.65	26.03	26.12	2441895
2011-06-16	25.97	26.18	25.81	26.05	306734
2011-06-17	26.72	26.72	26.49	26.53	167423
2011-06-20	26.29	26.55	26.29	26.47	473502
2011-06-21	26.86	27.25	26.83	27.16	328522
2011-06-22	26.57	26.78	26.42	26.44	112423
2011-06-23	25.71	26.05	25.51	26.05	137303
2011-06-24	25.98	26.01	25.53	25.64	145204
2011-06-27	25.60	26.06	25.59	25.99	137086
2011-06-28	26.20	26.53	26.15	26.44	2045632
2011-06-29	26.84	27.09	26.70	27.02	250395
2011-06-30	27.21	27.67	27.18	27.64	240757
2011-07-01	27.52	27.94	27.41	27.90	422102
2011-07-05	27.64	27.67	27.37	27.43	307239
2011-07-06	27.13	27.20	26.95	27.11	219603
2011-07-07	27.35	27.46	27.29	27.34	184486
2011-07-08	26.96	27.02	26.60	26.76	70577
2011-07-11	25.69	25.81	25.36	25.38	185296
2011-07-12	25.21	25.47	25.09	25.14	277884
2011-07-13	25.39	25.83	25.29	25.48	240813
2011-07-14	25.64	25.79	25.18	25.24	579760
2011-07-15	25.30	25.38	25.12	25.26	245926
2011-07-18	24.78	24.87	24.40	24.74	1526315
2011-07-19	24.98	25.23	24.98	25.11	169839
2011-07-20	25.53	25.58	25.35	25.52	288016
2011-07-21	26.13	26.50	26.03	26.41	1031857
2011-07-22	26.40	26.51	26.22	26.46	171341
2011-07-25	26.32	26.36	26.15	26.28	121189
2011-07-26	26.23	26.38	26.13	26.26	609455
2011-07-27	25.99	25.99	25.41	25.49	158600
2011-07-28	25.28	25.52	25.17	25.19	600094
2011-07-29	25.09	25.47	24.98	25.16	444278
2011-08-01	25.41	25.42	24.30	24.66	463140
2011-08-02	24.20	24.47	23.71	23.74	465727
2011-08-03	24.04	24.07	23.55	23.95	500318
2011-08-04	23.10	23.16	21.96	22.03	1599845
2011-08-05	23.02	23.07	21.80	22.82	592266
2011-08-08	21.65	21.93	20.58	20.68	917704
2011-08-09	21.62	22.10	20.85	22.09	710494
2011-08-10	21.37	21.37	20.40	20.41	1344681
2011-08-11	20.32	21.61	20.29	21.34	618395
2011-08-12	21.92	22.15	21.56	22.05	1126433
2011-08-15	22.43	22.73	22.39	22.70	420059
2011-08-16	22.16	22.72	21.98	22.25	1356719
2011-08-17	22.61	22.86	22.37	22.48	150114
2011-08-18	21.55	21.57	20.92	21.12	419286
2011-08-19	20.90	21.37	20.68	20.70	1886825
2011-08-22	21.56	21.60	20.90	20.96	239506
2011-08-23	21.26	21.78	21.15	21.78	120302
2011-08-24	21.74	22.02	21.60	21.92	101981
2011-08-25	21.95	22.02	21.37	21.44	189308
2011-08-26	21.16	21.74	20.92	21.61	143893
2011-08-29	22.09	22.24	22.00	22.21	131502
2011-08-30	21.91	22.20	21.74	22.11	223854
2011-08-31	22.46	22.74	22.46	22.58	400768
2011-09-01	22.35	22.70	22.22	22.25	235508
2011-09-02	21.62	21.75	21.37	21.41	266808
2011-09-06	20.15	20.50	19.95	20.37	385251
2011-09-07	20.70	21.12	20.64	21.10	142000
2011-09-08	20.76	21.03	20.53	20.57	187401
2011-09-09	19.90	20.03	19.44	19.59	258154
2011-09-12	18.83	19.20	18.59	19.15	390537
2011-09-13	19.05	19.38	18.92	19.28	247165
2011-09-14	19.47	20.00	19.07	19.85	572799
2011-09-15	20.51	20.59	20.25	20.59	257068
2011-09-16	20.51	20.58	20.05	20.28	375197
2011-09-19	19.37	19.73	19.28	19.61	220436
2011-09-20	19.64	19.83	19.45	19.60	175564
2011-09-21	19.68	19.76	19.00	19.00	300026
2011-09-22	18.26	18.43	17.92	18.22	330170
2011-09-23	17.91	18.45	17.90	18.39	1383161
2011-09-26	18.62	18.91	18.24	18.87	319795
2011-09-27	19.71	20.03	19.57	19.63	401497
2011-09-28	19.78	19.96	19.28	19.29	259686
2011-09-29	20.03	20.15	19.57	19.86	156285
2011-09-30	19.21	19.43	19.05	19.05	227058
2011-10-03	18.71	18.96	18.26	18.27	176639
2011-10-04	18.13	18.74	17.88	18.74	795617
2011-10-05	18.86	19.28	18.72	19.26	687414
2011-10-06	19.31	20.00	19.28	19.98	424126
2011-10-07	20.07	20.16	19.73	19.80	566446
2011-10-10	20.46	20.83	20.46	20.77	929403
2011-10-11	20.43	20.81	20.41	20.80	2505069
2011-10-12	21.28	21.61	21.21	21.40	570385
2011-10-13	21.17	21.38	20.92	21.32	218125
2011-10-14	21.62	21.74	21.43	21.61	241496
2011-10-17	21.30	21.30	20.77	20.84	271139
2011-10-18	20.69	21.29	20.43	21.10	373205
2011-10-19	20.98	21.04	20.65	20.69	163749
2011-10-20	20.68	20.70	20.23	20.63	270651
2011-10-21	21.03	21.26	20.98	21.24	172062
2011-10-24	21.14	21.68	21.14	21.59	173966
2011-10-25	21.38	21.41	21.03	21.09	284378
2011-10-26	21.65	21.73	21.02	21.50	240454
2011-10-27	22.86	23.37	22.59	23.12	1115568
2011-10-28	22.76	22.92	22.70	22.85	256864
2011-10-31	22.18	22.22	21.48	21.50	912340
2011-11-01	20.23	20.61	20.16	20.28	444344
2011-11-02	20.63	20.80	20.39	20.55	226872
2011-11-03	21.11	21.50	20.69	21.40	269225
2011-11-04	21.00	21.07	20.64	20.83	443544
2011-11-07	20.77	20.91	20.48	20.79	201499
2011-11-08	21.10	21.33	20.80	21.22	2383507
2011-11-09	20.12	20.21	19.73	19.79	386528
2011-11-10	20.35	20.40	19.90	20.09	297084
2011-11-11	20.60	20.93	20.59	20.85	279473
2011-11-14	20.45	20.53	20.17	20.32	217593
2011-11-15	20.00	20.16	19.81	19.98	416987
2011-11-16	19.84	20.08	19.63	19.63	211637
2011-11-17	19.83	19.83	19.25	19.35	263450
2011-11-18	19.63	19.67	19.39	19.46	727267
2011-11-21	19.02	19.04	18.78	18.98	186438
2011-11-22	18.88	18.98	18.66	18.74	195713
2011-11-23	18.51	18.54	18.13	18.13	435169
2011-11-25	18.12	18.39	18.08	18.10	107569
2011-11-28	19.25	19.37	19.14	19.25	521022
2011-11-29	19.32	19.50	19.26	19.35	605348
2011-11-30	20.33	20.57	20.26	20.54	469922
2011-12-01	20.43	20.59	20.26	20.36	328352
2011-12-02	20.65	20.66	20.29	20.35	142241
2011-12-05	20.82	20.87	20.46	20.60	318036
2011-12-06	20.49	20.73	20.45	20.57	231871
2011-12-07	20.29	20.78	20.19	20.67	128538
2011-12-08	20.11	20.18	19.66	19.72	449736
2011-12-09	20.08	20.47	20.07	20.42	244670
2011-12-12	19.83	19.87	19.49	19.62	275147
2011-12-13	19.59	19.73	19.00	19.07	122436
2011-12-14	18.83	18.90	18.57	18.62	308339
2011-12-15	18.92	18.92	18.66	18.69	100781
2011-12-16	18.75	18.80	18.47	18.60	221087
2011-12-19	18.92	18.92	18.51	18.52	272311
2011-12-20	18.95	19.24	18.95	19.20	274107
2011-12-21	19.04	19.09	18.86	19.05	150087
2011-12-22	19.13	19.30	19.04	19.28	141675
2011-12-23	19.28	19.44	19.26	19.43	148169
2011-12-27	19.35	19.49	19.34	19.42	420037
2011-12-28	19.32	19.35	18.97	19.01	181449
2011-12-29	19.11	19.53	19.04	19.52	175154
2011-12-30	19.46	19.65	19.45	19.58	258015
2012-01-03	20.02	20.26	20.01	20.16	320402
2012-01-04	19.92	19.94	19.69	19.81	243963
2012-01-05	19.37	19.40	19.18	19.39	512788
2012-01-06	19.29	19.30	19.00	19.05	263427
2012-01-09	19.22	19.23	18.98	19.19	119249
2012-01-10	19.62	19.67	19.53	19.60	180001
2012-01-11	19.43	19.58	19.30	19.56	221611
2012-01-12	19.74	19.81	19.54	19.76	284821
2012-01-13	19.41	19.44	19.08	19.36	297194
2012-01-17	19.73	19.96	19.73	19.81	186511
2012-01-18	20.02	20.31	19.96	20.27	371164
2012-01-19	20.46	20.69	20.36	20.67	152930
2012-01-20	20.56	20.67	20.50	20.66	149487
2012-01-23	20.82	20.90	20.74	20.88	232049
2012-01-24	20.50	20.74	20.50	20.73	539155
2012-01-25	20.56	21.04	20.45	20.99	265335
2012-01-26	21.21	21.28	21.01	21.04	112224
2012-01-27	20.92	21.07	20.89	21.01	147903
2012-01-30	20.55	20.68	20.49	20.64	295680
2012-01-31	20.95	20.98	20.64	20.81	2335757
2012-02-01	21.19	21.34	21.12	21.20	152021
2012-02-02	21.28	21.40	21.23	21.29	110502
2012-02-03	21.35	21.65	21.31	21.63	470352
2012-02-06	21.31	21.47	21.25	21.43	198256
2012-02-07	21.44	21.71	21.36	21.69	199447
2012-02-08	21.74	21.83	21.62	21.78	157957
2012-02-09	21.92	21.95	21.72	21.88	127019
2012-02-10	21.38	21.42	21.25	21.34	237688
2012-02-13	21.54	21.56	21.36	21.47	139985
2012-02-14	21.33	21.38	21.08	21.24	499144
2012-02-15	21.36	21.36	21.13	21.18	524750
2012-02-16	21.11	21.61	21.04	21.56	276470
2012-02-17	21.83	21.85	21.67	21.79	126870
2012-02-21	21.91	22.07	21.85	21.92	193944
2012-02-22	21.90	21.98	21.84	21.84	75631
2012-02-23	21.91	22.19	21.82	22.18	360590
2012-02-24	22.29	22.45	22.28	22.39	169863
2012-02-27	21.93	22.22	21.90	22.15	182231
2012-02-28	22.13	22.37	22.06	22.29	711548
2012-02-29	22.42	22.49	22.06	22.11	1594677
2012-03-01	22.28	22.43	22.22	22.39	305417
2012-03-02	22.26	22.27	22.10	22.17	107927
2012-03-05	22.13	22.20	22.00	22.16	191405
2012-03-06	21.39	21.42	21.02	21.09	310505
2012-03-07	21.30	21.46	21.22	21.43	220856
2012-03-08	21.91	22.32	21.83	22.25	929106
2012-03-09	21.99	22.11	21.90	21.97	605514
2012-03-12	21.98	22.16	21.86	22.15	1758555
2012-03-13	22.17	22.47	22.13	22.47	600736
2012-03-14	22.46	22.49	22.25	22.32	260943
2012-03-15	22.34	22.55	22.28	22.53	102516
2012-03-16	22.65	22.80	22.65	22.74	127926
2012-03-19	22.63	22.87	22.60	22.80	149938
2012-03-20	22.47	22.63	22.37	22.59	1363013
2012-03-21	22.51	22.53	22.27	22.42	793281
2012-03-22	21.98	22.16	21.92	22.05	186246
2012-03-23	22.03	22.26	21.90	22.25	666101
2012-03-26	22.42	22.63	22.39	22.62	181870
2012-03-27	22.42	22.42	22.23	22.24	351973
2012-03-28	22.27	22.29	21.87	22.04	430173
2012-03-29	21.72	21.87	21.62	21.81	665085
2012-03-30	22.08	22.13	21.86	22.07	503640
2012-04-02	21.91	22.40	21.87	22.30	449703
2012-04-03	22.16	22.20	21.60	21.74	540912
2012-04-04	21.20	21.24	20.99	21.09	620566
2012-04-05	20.82	21.02	20.78	20.82	444083
2012-04-09	20.65	20.86	20.55	20.78	310189
2012-04-10	20.63	20.70	20.10	20.11	2427963
2012-04-11	20.75	20.76	20.39	20.43	954992
2012-04-12	20.52	20.91	20.50	20.86	414840
2012-04-13	20.51	20.52	20.14	20.23	549942
2012-04-16	20.47	20.49	20.20	20.37	288683
2012-04-17	20.69	20.97	20.58	20.90	767637
2012-04-18	20.49	20.78	20.49	20.55	931386
2012-04-19	20.43	20.52	20.02	20.16	951302
2012-04-20	20.30	20.46	20.28	20.30	277393
2012-04-23	19.82	19.87	19.67	19.80	1313540
2012-04-24	20.01	20.33	19.97	20.14	649669
2012-04-25	20.76	20.87	20.59	20.73	640534
2012-04-26	20.59	20.89	20.56	20.82	975860
2012-04-27	21.05	21.08	20.89	20.98	823104
2012-04-30	20.79	20.82	20.60	20.72	670528
2012-05-01	20.79	21.00	20.70	20.89	456763
2012-05-02	20.63	20.77	20.51	20.77	776584
2012-05-03	20.72	20.79	20.52	20.57	423686
2012-05-04	20.42	20.49	20.14	20.24	1022301
2012-05-07	20.28	20.54	20.27	20.50	607968
2012-05-08	20.12	20.13	19.76	20.07	1071981
2012-05-09	19.55	19.88	19.43	19.75	893887
2012-05-10	19.98	20.06	19.84	19.90	908128
2012-05-11	19.62	19.96	19.59	19.77	2020361
2012-05-14	19.29	19.41	19.20	19.26	1495698
2012-05-15	19.11	19.22	18.94	18.95	1803177
2012-05-16	19.17	19.34	18.92	18.94	1709614
2012-05-17	18.95	18.97	18.69	18.69	947878
2012-05-18	18.87	18.91	18.67	18.71	358031
2012-05-21	18.92	19.24	18.87	19.24	701084
2012-05-22	19.28	19.44	18.98	19.07	1038006
2012-05-23	18.89	18.91	18.50	18.87	730901
2012-05-24	18.83	18.93	18.59	18.73	492845
2012-05-25	18.65	18.83	18.64	18.73	297995
2012-05-29	19.02	19.17	18.81	19.02	1631771
2012-05-30	18.62	18.63	18.38	18.41	1602234
2012-05-31	18.46	18.64	18.21	18.56	641965
2012-06-01	18.11	18.25	17.90	18.05	2231593
2012-06-04	18.31	18.39	18.13	18.30	2383079
2012-06-05	18.29	18.44	18.27	18.41	578319
2012-06-06	18.62	19.12	18.62	19.12	1163181
2012-06-07	19.32	19.33	18.95	18.99	504482
2012-06-08	18.72	18.99	18.64	18.94	1566160
2012-06-11	19.21	19.22	18.70	18.70	1039078
2012-06-12	18.83	18.97	18.57	18.95	1788335
2012-06-13	18.75	18.97	18.70	18.76	2435645
2012-06-14	18.77	19.06	18.73	18.96	1034708
2012-06-15	19.16	19.41	19.15	19.41	1039336
2012-06-18	19.16	19.29	19.04	19.15	641614
2012-06-19	19.34	19.73	19.28	19.59	1498453
2012-06-20	19.59	19.84	19.47	19.68	1182972
2012-06-21	19.22	19.26	18.66	18.66	647513
2012-06-22	18.88	18.90	18.68	18.83	353294
2012-06-25	18.31	18.31	18.13	18.27	615441
2012-06-26	18.26	18.33	18.08	18.27	377879
2012-06-27	18.32	18.55	18.28	18.49	1700447
2012-06-28	18.30	18.52	18.20	18.48	1870029
2012-06-29	19.37	19.60	19.33	19.58	867946
2012-07-02	19.72	19.81	19.60	19.79	350633
2012-07-03	19.71	19.92	19.70	19.89	211703
2012-07-05	19.36	19.39	19.19	19.26	1927398
2012-07-06	19.03	19.06	18.78	18.90	336230
2012-07-09	18.85	18.89	18.73	18.89	229986
2012-07-10	19.02	19.05	18.67	18.70	384862
2012-07-11	18.72	18.83	18.56	18.71	423884
2012-07-12	18.51	18.61	18.37	18.58	178639
2012-07-13	18.55	18.89	18.54	18.85	504952
2012-07-16	18.76	18.92	18.65	18.86	723582
2012-07-17	18.98	19.06	18.67	19.03	1166991
2012-07-18	18.96	19.27	18.95	19.24	418867
2012-07-19	19.32	19.44	19.26	19.40	511710
2012-07-20	18.89	18.94	18.78	18.83	1033031
2012-07-23	18.17	18.33	18.04	18.28	886699
2012-07-24	18.26	18.26	17.83	17.99	692160
2012-07-25	18.29	18.31	18.07	18.18	486922
2012-07-26	18.94	19.15	18.92	19.12	895856
2012-07-27	19.41	19.88	19.37	19.78	698056
2012-07-30	19.50	19.71	19.48	19.65	400720
2012-07-31	19.58	19.68	19.50	19.50	304430
2012-08-01	19.75	19.77	19.56	19.56	316258
2012-08-02	19.22	19.41	18.82	19.00	863095
2012-08-03	19.74	20.22	19.69	20.12	598010
2012-08-06	20.32	20.44	20.28	20.31	422951
2012-08-07	20.59	20.74	20.57	20.63	542829
2012-08-08	20.36	20.54	20.34	20.50	598902
2012-08-09	20.35	20.53	20.34	20.47	553274
2012-08-10	20.22	20.45	20.18	20.44	227128
2012-08-13	20.41	20.50	20.30	20.41	104580
2012-08-14	20.46	20.52	20.38	20.43	147595
2012-08-15	20.39	20.49	20.39	20.39	480794
2012-08-16	20.52	20.82	20.52	20.76	131591
2012-08-17	20.75	20.77	20.62	20.73	169996
2012-08-20	20.65	20.75	20.54	20.73	99334
2012-08-21	21.00	21.18	20.94	21.01	1381614
2012-08-22	20.85	21.03	20.78	21.00	392402
2012-08-23	20.77	20.87	20.65	20.76	495114
2012-08-24	20.53	20.83	20.48	20.66	232153
2012-08-27	20.80	20.89	20.75	20.78	99147
2012-08-28	20.76	20.86	20.71	20.82	173576
2012-08-29	20.67	20.70	20.57	20.62	219413
2012-08-30	20.58	20.59	20.31	20.37	160831
2012-08-31	20.77	20.81	20.54	20.62	671489
2012-09-04	20.80	20.80	20.54	20.64	801473
2012-09-05	20.71	20.77	20.62	20.66	250655
2012-09-06	20.89	21.40	20.89	21.33	395448
2012-09-07	21.74	21.80	21.68	21.77	302945
2012-09-10	21.63	21.70	21.45	21.49	564719
2012-09-11	21.60	21.93	21.60	21.87	473080
2012-09-12	22.09	22.11	21.92	22.03	372363
2012-09-13	21.82	22.30	21.70	22.21	747350
2012-09-14	22.54	22.76	22.53	22.61	268118
2012-09-17	22.56	22.64	22.38	22.43	257017
2012-09-18	22.20	22.24	22.07	22.11	564981
2012-09-19	22.15	22.31	22.05	22.23	181670
2012-09-20	21.89	22.05	21.77	22.04	346672
2012-09-21	22.24	22.25	22.08	22.08	369228
2012-09-24	21.80	21.97	21.77	21.93	416022
2012-09-25	21.96	22.11	21.71	21.72	327246
2012-09-26	21.47	21.50	21.29	21.38	607987
2012-09-27	21.46	21.74	21.35	21.64	210606
2012-09-28	21.31	21.35	20.94	20.96	822696
2012-10-01	21.39	21.59	21.29	21.34	472345
2012-10-02	21.62	21.66	21.30	21.41	805387
2012-10-03	21.40	21.40	21.26	21.28	176979
2012-10-04	21.48	21.61	21.39	21.59	194044
2012-10-05	21.84	21.95	21.70	21.75	533778
2012-10-08	21.54	21.62	21.45	21.54	145317
2012-10-09	21.41	21.44	21.09	21.10	308218
2012-10-10	21.15	21.19	20.98	21.07	455349
2012-10-11	21.43	21.52	21.28	21.28	934446
2012-10-12	21.39	21.53	21.25	21.33	263797
2012-10-15	21.53	21.62	21.40	21.59	240008
2012-10-16	21.92	22.23	21.91	22.23	337277
2012-10-17	22.29	22.47	22.21	22.43	1665011
2012-10-18	22.30	22.48	22.26	22.35	562590
2012-10-19	22.24	22.24	21.98	22.02	560952
2012-10-22	22.18	22.21	21.95	22.13	505020
2012-10-23	21.54	21.58	21.32	21.55	650662
2012-10-24	21.57	21.62	21.46	21.49	252989
2012-10-25	21.70	21.72	21.40	21.47	575458
2012-10-26	21.55	21.66	21.48	21.62	283934
2012-10-31	21.85	21.85	21.52	21.59	295426
2012-11-01	21.79	21.92	21.77	21.87	337257
2012-11-02	21.83	21.83	21.60	21.63	148677
2012-11-05	21.46	21.48	21.35	21.44	352505
2012-11-06	21.50	21.72	21.50	21.70	334335
2012-11-07	21.32	21.34	21.10	21.24	270149
2012-11-08	21.14	21.25	21.00	21.00	254841
2012-11-09	20.93	21.21	20.89	21.10	632000
2012-11-12	21.09	21.15	21.03	21.10	188086
2012-11-13	20.83	21.20	20.82	20.99	203668
2012-11-14	21.17	21.19	20.81	20.85	483006
2012-11-15	20.98	21.07	20.86	20.94	523768
2012-11-16	20.90	20.93	20.60	20.78	288180
2012-11-19	21.11	21.41	21.09	21.39	529961
2012-11-20	21.35	21.56	21.31	21.56	315817
2012-11-21	21.57	21.65	21.55	21.62	439879
2012-11-23	22.03	22.21	22.02	22.19	182439
2012-11-26	22.02	22.11	21.96	22.11	212848
2012-11-27	21.97	22.04	21.86	21.91	468886
2012-11-28	21.79	22.20	21.76	22.16	423042
2012-11-29	22.38	22.45	22.26	22.39	949662
2012-11-30	22.49	22.60	22.40	22.43	1436765
2012-12-03	22.66	22.67	22.50	22.52	1771827
2012-12-04	22.68	22.76	22.63	22.72	1041538
2012-12-05	22.69	22.92	22.61	22.82	601696
2012-12-06	22.72	22.73	22.55	22.71	1200234
2012-12-07	22.59	22.67	22.47	22.66	538006
2012-12-10	22.55	22.76	22.55	22.74	2852314
2012-12-11	22.94	23.04	22.93	23.01	744396
2012-12-12	23.07	23.26	23.03	23.10	385113
2012-12-13	23.04	23.18	22.96	23.04	1085943
2012-12-14	23.04	23.31	23.02	23.22	1325801
2012-12-17	23.14	23.29	23.14	23.27	1130577
2012-12-18	23.15	23.41	23.15	23.36	518956
2012-12-19	23.52	23.55	23.37	23.37	1066052
2012-12-20	23.51	23.55	23.40	23.55	315668
2012-12-21	23.20	23.43	23.19	23.41	611432
2012-12-24	23.32	23.37	23.20	23.24	170010
2012-12-26	23.30	23.40	23.14	23.21	247683
2012-12-27	23.56	23.59	23.34	23.45	647050
2012-12-28	23.18	23.21	23.03	23.05	1286446
2012-12-31	23.25	23.62	23.20	23.55	211917
2013-01-02	23.80	23.82	23.56	23.72	3043649
2013-01-03	23.47	23.55	23.33	23.36	257861
2013-01-04	23.33	23.58	23.32	23.51	367613
2013-01-07	23.34	23.47	23.28	23.45	427201
2013-01-08	23.44	23.50	23.33	23.42	449034
2013-01-09	23.31	23.42	23.26	23.34	1536052
2013-01-10	23.60	23.71	23.47	23.66	600787
2013-01-11	23.74	23.86	23.65	23.81	1842157
2013-01-14	23.86	23.93	23.77	23.93	911893
2013-01-15	23.71	23.83	23.65	23.79	532298
2013-01-16	23.64	23.78	23.61	23.66	377708
2013-01-17	24.06	24.12	23.97	24.06	626861
2013-01-18	24.03	24.09	23.89	24.07	202305
2013-01-22	24.02	24.08	23.90	24.06	139133
2013-01-23	23.87	23.99	23.80	23.96	1364146
2013-01-24	24.03	24.19	24.01	24.10	1046728
2013-01-25	24.48	24.58	24.40	24.58	547003
2013-01-28	24.55	24.56	24.45	24.54	642567
2013-01-29	24.47	24.64	24.44	24.63	796683
2013-01-30	24.59	24.70	24.53	24.54	1547777
2013-01-31	24.42	24.56	24.32	24.33	767609
2013-02-01	24.80	24.95	24.68	24.87	964744
2013-02-04	24.24	24.30	23.78	23.82	831367
2013-02-05	24.11	24.26	24.07	24.17	468508
2013-02-06	23.67	23.88	23.66	23.84	306020
2013-02-07	23.72	23.73	23.26	23.41	304426
2013-02-08	23.52	23.63	23.50	23.59	234160
2013-02-11	23.69	23.75	23.48	23.65	1885778
2013-02-12	23.77	24.01	23.75	23.91	2103807
2013-02-13	24.04	24.13	23.95	24.00	368288
2013-02-14	23.66	23.80	23.61	23.74	463166
2013-02-15	23.85	23.88	23.55	23.67	1357072
2013-02-19	24.06	24.25	24.06	24.22	2250987
2013-02-20	24.18	24.21	23.75	23.77	1145056
2013-02-21	23.33	23.38	23.11	23.23	2092750
2013-02-22	23.57	23.81	23.44	23.80	787841
2013-02-25	24.30	24.30	22.79	22.84	1522753
2013-02-26	23.18	23.30	22.84	23.04	740051
2013-02-27	23.12	23.66	23.11	23.59	1778136
2013-02-28	23.44	23.70	23.42	23.47	596831
2013-03-01	23.21	23.42	23.07	23.38	825998
2013-03-04	23.32	23.54	23.28	23.53	280485
2013-03-05	23.80	23.92	23.78	23.83	895479
2013-03-06	23.89	23.93	23.69	23.79	1124152
2013-03-07	23.96	24.12	23.91	24.09	1165674
2013-03-08	24.12	24.20	23.92	24.17	2995721
2013-03-11	24.07	24.22	24.03	24.21	1979337
2013-03-12	24.29	24.34	24.07	24.15	630569
2013-03-13	24.03	24.10	23.86	24.06	2386998
2013-03-14	24.13	24.35	24.09	24.30	2395033
2013-03-15	24.27	24.33	24.14	24.23	997468
2013-03-18	23.73	24.11	23.72	23.89	2462878
2013-03-19	23.86	23.92	23.42	23.62	3358173
2013-03-20	23.97	24.05	23.89	23.93	4707403
2013-03-21	23.55	23.74	23.43	23.54	1511408
2013-03-22	23.71	23.88	23.62	23.82	1587310
2013-03-25	23.76	23.80	23.08	23.19	2200505
2013-03-26	23.38	23.49	23.23	23.38	521299
2013-03-27	22.79	23.01	22.75	22.99	2564759
2013-03-28	23.19	23.28	23.12	23.21	1077023
2013-04-01	23.15	23.23	23.01	23.07	287958
2013-04-02	23.42	23.71	23.38	23.43	1920966
2013-04-03	23.57	23.63	23.30	23.35	373483
2013-04-04	23.23	23.42	23.15	23.39	377329
2013-04-05	22.96	23.19	22.93	23.18	1106269
2013-04-08	23.22	23.24	23.09	23.23	493898
2013-04-09	23.27	23.43	23.09	23.32	327412
2013-04-10	23.55	23.74	23.52	23.66	336868
2013-04-11	23.84	24.06	23.80	23.88	223631
2013-04-12	23.66	23.81	23.57	23.79	484272
2013-04-15	23.51	23.53	23.18	23.19	436280
2013-04-16	23.59	23.61	23.41	23.59	212293
2013-04-17	23.12	23.12	22.64	22.81	595843
2013-04-18	22.87	22.88	22.60	22.73	1161780
2013-04-19	23.02	23.12	22.94	23.02	673994
2013-04-22	23.08	23.22	22.89	23.18	750939
2013-04-23	23.56	23.81	23.56	23.78	1718022
2013-04-24	23.95	24.18	23.92	24.11	1413913
2013-04-25	24.11	24.20	24.01	24.02	658109
2013-04-26	23.98	24.06	23.95	24.04	944333
2013-04-29	24.31	24.61	24.29	24.57	538947
2013-04-30	24.51	24.60	24.43	24.53	920237
2013-05-01	24.52	24.55	24.23	24.27	492306
2013-05-02	24.27	24.57	24.23	24.51	1806425
2013-05-03	24.75	24.91	24.74	24.86	950796
2013-05-06	24.81	24.86	24.67	24.83	604389
2013-05-07	25.00	25.02	24.81	24.91	604517
2013-05-08	25.14	25.27	25.12	25.27	1251114
2013-05-09	25.11	25.15	24.84	24.93	742394
2013-05-10	24.97	25.09	24.87	25.08	448416
2013-05-13	24.95	25.03	24.89	25.00	746891
2013-05-14	24.97	25.12	24.97	25.04	1666394
2013-05-15	24.83	25.07	24.83	25.05	464741
2013-05-16	24.96	25.12	24.86	24.92	955721
2013-05-17	25.00	25.23	24.98	25.19	461613
2013-05-20	25.13	25.35	25.10	25.28	565247
2013-05-21	25.31	25.56	25.22	25.46	592635
2013-05-22	25.47	25.76	25.12	25.23	603817
2013-05-23	24.95	25.25	24.90	25.21	561030
2013-05-24	25.07	25.19	24.98	25.18	333331
2013-05-28	25.63	25.67	25.40	25.46	581385
2013-05-29	25.32	25.34	25.17	25.29	520601
2013-05-30	25.52	25.64	25.49	25.53	422140
2013-05-31	25.27	25.31	25.00	25.00	289064
2013-06-03	25.12	25.29	24.97	25.25	944265
2013-06-04	25.21	25.27	24.96	25.08	349271
2013-06-05	24.93	24.94	24.65	24.66	534762
2013-06-06	24.79	24.93	24.66	24.92	597735
2013-06-07	24.95	25.23	24.84	25.11	437494
2013-06-10	25.15	25.15	24.99	25.10	361707
2013-06-11	24.73	24.94	24.68	24.83	11532314
2013-06-12	25.08	25.09	24.76	24.80	442676
2013-06-13	24.81	25.18	24.76	25.16	310600
2013-06-14	25.01	25.13	24.81	24.92	1052725
2013-06-17	25.38	25.47	25.19	25.33	538190
2013-06-18	25.37	25.51	25.36	25.47	2753968
2013-06-19	25.37	25.45	24.88	24.91	1980438
2013-06-20	24.30	24.34	23.93	24.00	913599
2013-06-21	24.04	24.05	23.58	23.81	765330
2013-06-24	23.17	23.53	23.13	23.39	461239
2013-06-25	23.58	23.68	23.35	23.63	671273
2013-06-26	23.91	23.93	23.76	23.86	490073
2013-06-27	23.48	23.66	23.47	23.52	279137
2013-06-28	23.38	23.49	23.24	23.31	641808
2013-07-01	23.63	23.70	23.54	23.56	598215
2013-07-02	23.39	23.50	23.14	23.27	424255
2013-07-03	23.00	23.25	22.96	23.20	374751
2013-07-05	23.46	23.48	23.19	23.35	186082
2013-07-08	23.66	23.77	23.57	23.68	238020
2013-07-09	23.83	23.83	23.60	23.67	178417
2013-07-10	23.66	23.99	23.62	23.83	2015016
2013-07-11	24.30	24.51	24.14	24.44	3096106
2013-07-12	24.19	24.26	24.08	24.22	267324
2013-07-15	24.34	24.41	24.27	24.36	249469
2013-07-16	24.35	24.43	24.28	24.38	627022
2013-07-17	24.49	24.51	24.33	24.39	163731
2013-07-18	24.53	24.73	24.51	24.70	262786
2013-07-19	24.63	24.77	24.61	24.74	386666
2013-07-22	24.91	24.99	24.89	24.92	283408
2013-07-23	25.00	25.01	24.89	24.95	411391
2013-07-24	25.19	25.25	25.05	25.17	4260812
2013-07-25	25.05	25.45	25.04	25.44	4577560
2013-07-26	25.32	25.52	25.29	25.51	228786
2013-07-29	25.39	25.42	25.26	25.39	368990
2013-07-30	25.51	25.51	25.28	25.39	222508
2013-07-31	25.35	25.68	25.34	25.46	929253
2013-08-01	25.68	25.82	25.63	25.76	743709
2013-08-02	25.76	25.91	25.74	25.90	344084
2013-08-05	25.80	25.85	25.74	25.85	537776
2013-08-06	25.91	25.93	25.69	25.79	885905
2013-08-07	25.78	25.93	25.75	25.91	243738
2013-08-08	26.07	26.25	26.03	26.19	461657
2013-08-09	26.10	26.22	26.08	26.19	231577
2013-08-12	25.93	26.05	25.92	26.03	660210
2013-08-13	26.02	26.16	25.91	26.13	365896
2013-08-14	26.19	26.25	26.15	26.23	416232
2013-08-15	25.93	26.24	25.71	26.21	367554
2013-08-16	26.24	26.36	26.22	26.31	312350
2013-08-19	26.19	26.22	26.06	26.07	795222
2013-08-20	25.92	26.08	25.86	26.02	556613
2013-08-21	25.86	26.01	25.68	25.79	346972
2013-08-22	25.98	26.08	25.96	26.05	385657
2013-08-23	26.10	26.22	26.05	26.19	331365
2013-08-26	26.09	26.13	26.02	26.03	283018
2013-08-27	25.54	25.64	25.37	25.38	883796
2013-08-28	25.21	25.40	25.15	25.32	213712
2013-08-29	25.17	25.33	25.14	25.26	750760
2013-08-30	25.11	25.12	24.87	24.93	530558
2013-09-03	25.28	25.31	24.99	25.14	1571678
2013-09-04	24.86	25.30	24.85	25.23	428477
2013-09-05	25.17	25.30	25.13	25.25	190511
2013-09-06	25.43	25.59	25.23	25.54	276504
2013-09-09	25.58	25.84	25.58	25.78	585977
2013-09-10	26.11	26.23	26.07	26.19	296662
2013-09-11	26.18	26.35	26.14	26.34	1070102
2013-09-12	26.18	26.30	26.15	26.18	580062
2013-09-13	26.20	26.30	26.05	26.28	277721
2013-09-16	26.65	26.66	26.48	26.49	332486
2013-09-17	26.53	26.60	26.50	26.58	158732
2013-09-18	26.62	27.40	26.51	27.36	506844
2013-09-19	27.31	27.34	27.15	27.22	1222808
2013-09-20	27.22	27.30	27.13	27.14	541473
2013-09-23	27.10	27.12	26.88	27.01	427330
2013-09-24	27.15	27.16	27.00	27.04	394433
2013-09-25	27.02	27.20	27.00	27.11	325773
2013-09-26	27.06	27.16	26.99	27.09	153075
2013-09-27	27.12	27.20	27.08	27.14	264674
2013-09-30	26.79	26.95	26.75	26.88	335571
2013-10-01	27.04	27.26	27.00	27.21	685503
2013-10-02	27.12	27.16	26.94	27.16	286715
2013-10-03	27.02	27.03	26.88	26.92	569133
2013-10-04	27.06	27.18	27.02	27.05	392341
2013-10-07	26.86	27.10	26.86	26.99	237164
2013-10-08	27.02	27.03	26.76	26.77	379965
2013-10-09	26.83	26.86	26.63	26.79	439449
2013-10-10	27.22	27.44	27.18	27.41	231953
2013-10-11	27.36	27.44	27.35	27.43	259287
2013-10-14	27.34	27.53	27.33	27.51	175116
2013-10-15	27.41	27.47	27.36	27.37	461908
2013-10-16	27.33	27.48	27.30	27.40	471639
2013-10-17	27.57	27.81	27.56	27.78	304370
2013-10-18	27.95	28.07	27.92	28.05	287981
2013-10-21	27.93	27.98	27.91	27.98	175051
2013-10-22	28.16	28.35	28.16	28.24	324200
2013-10-23	28.07	28.13	28.01	28.11	186796
2013-10-24	28.23	28.24	28.16	28.22	274852
2013-10-25	28.19	28.25	28.13	28.23	150999
2013-10-28	28.02	28.12	27.96	28.04	148045
2013-10-29	28.18	28.21	28.08	28.14	198541
2013-10-30	28.20	28.20	27.94	28.01	159531
2013-10-31	28.01	28.06	27.89	27.90	308651
2013-11-01	27.74	27.80	27.53	27.69	547081
2013-11-04	27.72	27.83	27.71	27.82	189444
2013-11-05	27.37	27.48	27.29	27.41	208138
2013-11-06	27.78	27.89	27.72	27.76	327708
2013-11-07	27.70	27.72	27.26	27.31	440608
2013-11-08	27.10	27.39	27.09	27.39	281207
2013-11-11	27.53	27.60	27.50	27.57	174909
2013-11-12	27.51	27.60	27.35	27.45	318939
2013-11-13	27.17	27.55	27.15	27.54	346120
2013-11-14	27.49	27.70	27.47	27.61	492222
2013-11-15	27.76	27.78	27.66	27.76	255101
2013-11-18	28.04	28.09	27.81	27.83	261734
2013-11-19	27.68	27.78	27.60	27.69	274136
2013-11-20	27.64	27.74	27.29	27.34	345673
2013-11-21	27.46	27.53	27.40	27.52	405493
2013-11-22	27.69	27.82	27.67	27.79	276562
2013-11-25	27.80	27.84	27.73	27.75	565952
2013-11-26	27.79	27.88	27.72	27.84	1098898
2013-11-27	27.95	28.00	27.84	27.88	919873
2013-11-29	28.05	28.11	27.93	27.93	378558
2013-12-02	27.80	27.88	27.71	27.72	445975
2013-12-03	27.37	27.47	27.20	27.27	702104
2013-12-04	26.86	27.12	26.84	27.08	1040524
2013-12-05	27.08	27.16	26.91	26.94	744432
2013-12-06	27.15	27.30	27.11	27.29	448092
2013-12-09	27.23	27.33	27.23	27.30	196278
2013-12-10	27.18	27.26	27.09	27.13	779535
2013-12-11	27.38	27.40	27.04	27.05	554882
2013-12-12	26.98	27.09	26.90	26.95	369669
2013-12-13	27.00	27.02	26.82	26.94	261454
2013-12-16	27.29	27.40	27.20	27.27	553216
2013-12-17	27.10	27.11	26.97	27.04	230193
2013-12-18	27.11	27.41	26.56	27.32	556407
2013-12-19	27.26	27.40	27.21	27.38	434242
2013-12-20	27.38	27.56	27.38	27.49	484008
2013-12-23	27.59	27.73	27.54	27.70	475601
2013-12-24	27.70	27.84	27.56	27.83	171504
2013-12-26	27.77	28.08	27.77	28.01	396412
2013-12-27	28.27	28.29	28.12	28.15	616960
2013-12-30	28.28	28.37	28.25	28.34	373227
2013-12-31	28.43	28.60	28.35	28.45	679740
2014-01-02	27.89	27.89	27.66	27.77	729720
2014-01-03	27.76	27.79	27.62	27.65	425619
2014-01-06	27.72	27.76	27.61	27.63	1799598
2014-01-07	27.75	27.85	27.70	27.83	498329
2014-01-08	27.78	27.83	27.69	27.76	440588
2014-01-09	27.73	27.76	27.49	27.68	557816
2014-01-10	27.79	27.97	27.76	27.97	464009
2014-01-13	27.86	27.97	27.75	27.80	320885
2014-01-14	27.92	28.15	27.83	28.12	471200
2014-01-15	28.09	28.34	28.09	28.31	730825
2014-01-16	28.25	28.29	28.10	28.29	576142
2014-01-17	28.09	28.19	27.99	28.02	1494976
2014-01-21	28.23	28.25	28.07	28.22	308779
2014-01-22	28.21	28.21	28.08	28.15	841915
2014-01-23	28.25	28.25	28.01	28.13	423235
2014-01-24	27.65	27.67	27.19	27.19	511005
2014-01-27	27.31	27.33	27.06	27.20	1011461
2014-01-28	27.38	27.60	27.36	27.57	426518
2014-01-29	27.07	27.33	27.02	27.20	390522
2014-01-30	27.31	27.36	27.10	27.33	276417
2014-01-31	26.74	27.03	26.71	26.88	407466
2014-02-03	26.90	26.93	26.41	26.41	746919
2014-02-04	26.75	26.79	26.65	26.77	908981
2014-02-05	26.78	26.85	26.72	26.82	344780
2014-02-06	27.12	27.40	27.12	27.37	232859
2014-02-07	27.48	27.83	27.45	27.80	311099
2014-02-10	27.78	27.78	27.68	27.70	151512
2014-02-11	27.81	28.15	27.79	28.09	235825
2014-02-12	28.04	28.14	28.02	28.09	491703
2014-02-13	28.03	28.39	28.03	28.39	632679
2014-02-14	28.40	28.56	28.39	28.52	191163
2014-02-18	28.54	28.59	28.44	28.55	216023
2014-02-19	28.53	28.68	28.39	28.39	432889
2014-02-20	28.53	28.70	28.46	28.66	225758
2014-02-21	28.76	28.91	28.74	28.79	386391
2014-02-24	28.91	29.16	28.87	29.04	340460
2014-02-25	29.10	29.17	28.92	29.04	567954
2014-02-26	28.84	28.87	28.75	28.84	275451
2014-02-27	28.76	28.98	28.72	28.98	506728
2014-02-28	29.07	29.23	28.97	29.05	2088748
2014-03-03	28.49	28.60	28.28	28.35	394683
2014-03-04	28.99	29.02	28.86	28.93	267799
2014-03-05	28.97	29.02	28.88	28.96	161808
2014-03-06	29.36	29.44	29.32	29.37	333070
2014-03-07	29.35	29.37	29.09	29.25	261970
2014-03-10	29.23	29.28	28.98	29.21	412139
2014-03-11	29.05	29.22	28.92	28.95	284572
2014-03-12	28.66	28.87	28.56	28.87	295084
2014-03-13	28.92	28.95	28.12	28.19	505976
2014-03-14	28.05	28.33	28.03	28.18	339392
2014-03-17	28.46	28.66	28.46	28.59	217344
2014-03-18	28.78	29.04	28.76	28.93	343615
2014-03-19	28.90	29.00	28.32	28.47	348826
2014-03-20	28.37	28.71	28.32	28.68	261257
2014-03-21	28.80	28.89	28.53	28.57	219487
2014-03-24	28.74	28.74	28.34	28.61	228593
2014-03-25	28.82	29.10	28.74	29.05	1601967
2014-03-26	29.19	29.21	28.99	29.00	399692
2014-03-27	28.94	29.05	28.90	29.01	243758
2014-03-28	29.10	29.22	29.10	29.18	407342
2014-03-31	29.36	29.42	29.15	29.20	176461
2014-04-01	29.47	29.52	29.40	29.49	532741
2014-04-02	29.41	29.45	29.38	29.44	211211
2014-04-03	29.48	29.55	29.35	29.46	188068
2014-04-04	29.53	29.65	29.37	29.41	423996
2014-04-07	29.46	29.53	29.27	29.36	719759
2014-04-08	29.24	29.43	29.18	29.36	262092
2014-04-09	29.61	29.78	29.51	29.77	320371
2014-04-10	29.72	29.72	29.18	29.20	293752
2014-04-11	29.01	29.31	28.98	29.06	400396
2014-04-14	29.04	29.17	28.97	29.15	361569
2014-04-15	29.18	29.21	28.73	29.07	512488
2014-04-16	29.23	29.42	29.13	29.42	361394
2014-04-17	29.47	29.61	29.41	29.55	321272
2014-04-21	29.59	29.94	29.54	29.61	237338
2014-04-22	29.77	29.82	29.73	29.78	236185
2014-04-23	29.74	29.74	29.61	29.67	313962
2014-04-24	29.76	29.85	29.55	29.80	705331
2014-04-25	29.73	29.77	29.57	29.69	368267
2014-04-28	29.80	29.87	29.54	29.77	341702
2014-04-29	29.95	30.01	29.87	29.90	413187
2014-04-30	29.92	30.08	29.88	30.04	383062
2014-05-01	30.09	30.15	29.92	30.10	778785
2014-05-02	29.83	30.02	29.80	29.95	329206
2014-05-05	29.69	30.00	29.61	29.99	238732
2014-05-06	29.84	29.92	29.75	29.78	217421
2014-05-07	29.89	30.04	29.79	30.04	832092
2014-05-08	30.05	30.20	30.01	30.04	457753
2014-05-09	29.90	29.95	29.74	29.87	209908
2014-05-12	30.01	30.09	29.97	30.09	245340
2014-05-13	30.07	30.08	29.97	30.07	576501
2014-05-14	30.01	30.06	29.94	29.99	251688
2014-05-15	29.79	29.79	29.54	29.70	859800
2014-05-16	29.63	29.73	29.57	29.73	258872
2014-05-19	29.77	29.85	29.71	29.81	219922
2014-05-20	29.75	29.78	29.54	29.64	614605
2014-05-21	29.68	29.82	29.67	29.82	243423
2014-05-22	29.72	29.82	29.70	29.78	168789
2014-05-23	29.79	29.88	29.75	29.85	414913
2014-05-27	30.10	30.18	30.05	30.17	180999
2014-05-28	30.07	30.10	29.99	30.03	240222
2014-05-29	30.10	30.13	30.06	30.12	121550
2014-05-30	30.06	30.21	30.03	30.20	255433
2014-06-02	30.20	30.20	30.06	30.16	245313
2014-06-03	30.07	30.13	29.98	30.01	2296472
2014-06-04	29.94	30.03	29.93	30.00	779815
2014-06-05	30.32	30.51	30.18	30.49	705996
2014-06-06	30.65	30.73	30.59	30.73	369610
2014-06-09	30.51	30.64	30.45	30.59	192415
2014-06-10	30.47	30.54	30.40	30.51	248994
2014-06-11	30.33	30.34	30.15	30.19	480987
2014-06-12	30.26	30.30	30.15	30.19	194702
2014-06-13	30.11	30.17	29.97	30.09	214040
2014-06-16	30.03	30.11	29.96	30.01	192624
2014-06-17	29.96	30.11	29.95	30.10	164917
2014-06-18	30.15	30.36	30.01	30.32	281770
2014-06-19	30.50	30.54	30.37	30.39	127036
2014-06-20	30.28	30.36	30.13	30.23	191181
2014-06-23	30.12	30.15	29.99	30.15	159304
2014-06-24	30.11	30.13	29.91	29.96	220194
2014-06-25	29.14	29.28	29.09	29.26	451089
2014-06-26	29.18	29.20	28.81	29.20	334249
2014-06-27	29.06	29.22	29.02	29.22	331308
2014-06-30	29.04	29.20	29.04	29.15	544915
2014-07-01	29.31	29.43	29.25	29.31	564385
2014-07-02	29.17	29.24	29.15	29.23	1458187
2014-07-03	29.30	29.42	29.30	29.35	209649
2014-07-07	28.98	29.01	28.85	28.94	347699
2014-07-08	28.67	28.69	28.42	28.50	397216
2014-07-09	28.48	28.65	28.46	28.62	361405
2014-07-10	28.08	28.26	28.02	28.23	411197
2014-07-11	28.19	28.33	28.13	28.30	388515
2014-07-14	28.54	28.55	28.43	28.45	491547
2014-07-15	28.38	28.39	28.02	28.16	533398
2014-07-16	28.48	28.48	28.35	28.39	777515
2014-07-17	28.22	28.37	27.86	27.91	774123
2014-07-18	28.05	28.31	28.01	28.25	267173
2014-07-21	28.03	28.10	27.94	28.05	330611
2014-07-22	28.24	28.32	28.19	28.26	808728
2014-07-23	28.41	28.42	28.27	28.28	267404
2014-07-24	28.52	28.56	28.45	28.49	512717
2014-07-25	28.22	28.23	27.89	28.03	325715
2014-07-28	28.01	28.15	27.82	28.06	311692
2014-07-29	28.23	28.27	28.03	28.05	1236660
2014-07-30	28.00	28.05	27.68	27.84	1252554
2014-07-31	27.46	27.52	27.21	27.23	1735722
2014-08-01	27.16	27.29	26.99	27.10	1097340
2014-08-04	27.29	27.36	27.08	27.30	693868
2014-08-05	27.17	27.22	26.86	26.94	924168
2014-08-06	26.75	27.03	26.71	26.91	634383
2014-08-07	26.91	26.94	26.42	26.50	794341
2014-08-08	26.63	26.90	26.57	26.88	737326
2014-08-11	26.90	27.00	26.84	26.84	697848
2014-08-12	26.73	26.79	26.63	26.76	1570930
2014-08-13	26.94	26.99	26.84	26.86	730140
2014-08-14	27.05	27.08	26.97	27.01	517959
2014-08-15	27.27	27.33	26.70	26.97	3150165
2014-08-18	27.13	27.14	27.07	27.14	1879961
2014-08-19	27.15	27.20	27.11	27.20	503291
2014-08-20	26.93	27.06	26.89	26.98	483049
2014-08-21	27.19	27.34	27.19	27.28	1777594
2014-08-22	27.14	27.19	26.88	27.04	572562
2014-08-25	27.26	27.47	27.22	27.39	582491
2014-08-26	27.66	27.80	27.62	27.65	417179
2014-08-27	27.76	27.83	27.67	27.73	514322
2014-08-28	27.51	27.63	27.47	27.57	505848
2014-08-29	27.53	27.60	27.39	27.57	508865
2014-09-02	27.59	27.60	27.43	27.55	857462
2014-09-03	27.87	27.90	27.76	27.81	682081
2014-09-04	27.86	28.03	27.73	27.80	623860
2014-09-05	27.86	27.91	27.76	27.88	437637
2014-09-08	27.73	27.77	27.50	27.57	775428
2014-09-09	27.52	27.58	27.46	27.55	389300
2014-09-10	27.50	27.61	27.44	27.61	234883
2014-09-11	27.43	27.54	27.37	27.50	219128
2014-09-12	27.47	27.60	27.36	27.51	354158
2014-09-15	27.47	27.50	27.39	27.47	275507
2014-09-16	27.26	27.55	27.25	27.50	381747
2014-09-17	27.55	27.59	27.31	27.36	274433
2014-09-18	27.54	27.61	27.52	27.54	267890
2014-09-19	27.44	27.49	27.33	27.35	1067205
2014-09-22	27.38	27.38	27.17	27.27	471334
2014-09-23	26.88	27.00	26.79	26.81	487004
2014-09-24	26.80	27.05	26.72	27.02	351652
2014-09-25	26.81	26.81	26.45	26.50	378143
2014-09-26	26.65	26.80	26.57	26.75	474849
2014-09-29	26.35	26.47	26.32	26.45	569147
2014-09-30	26.47	26.74	26.44	26.55	318842
2014-10-01	26.38	26.38	26.15	26.23	924183
2014-10-02	26.17	26.17	25.64	25.87	1044905
2014-10-03	25.66	25.73	25.60	25.69	708112
2014-10-06	25.90	25.98	25.70	25.91	388719
2014-10-07	25.60	25.61	25.28	25.29	681107
2014-10-08	25.37	25.79	25.22	25.76	721964
2014-10-09	25.40	25.47	24.83	24.87	933016
2014-10-10	24.80	24.91	24.54	24.54	2833653
2014-10-13	24.85	24.91	24.55	24.57	812764
2014-10-14	24.78	24.92	24.64	24.68	990243
2014-10-15	24.41	24.45	23.88	24.38	1063445
2014-10-16	23.63	24.31	23.59	24.03	869828
2014-10-17	24.67	24.79	24.52	24.60	1256157
2014-10-20	24.41	24.71	24.40	24.66	1618572
2014-10-21	24.91	25.15	24.90	25.13	1214889
2014-10-22	25.03	25.09	24.72	24.75	1096922
2014-10-23	25.13	25.36	25.12	25.17	1578525
2014-10-24	25.28	25.30	25.13	25.27	2355926
2014-10-27	24.91	25.19	24.81	25.07	1133440
2014-10-28	25.22	25.34	25.17	25.34	610332
2014-10-29	25.31	25.39	24.91	25.01	686905
2014-10-30	24.85	25.26	24.82	25.20	240156
2014-10-31	25.49	25.57	25.40	25.55	2397895
2014-11-03	25.33	25.36	25.15	25.24	1164701
2014-11-04	25.14	25.19	24.95	25.09	962068
2014-11-05	25.24	25.34	25.17	25.27	392376
2014-11-06	25.39	25.50	25.15	25.24	821496
2014-11-07	25.07	25.18	24.90	25.16	444055
2014-11-10	25.21	25.29	25.12	25.27	335455
2014-11-11	25.35	25.51	25.28	25.47	281251
2014-11-12	25.09	25.20	25.04	25.10	229907
2014-11-13	25.05	25.29	25.05	25.20	37735
2014-11-14	25.08	25.38	25.08	25.34	427973
2014-11-17	25.26	25.41	25.22	25.37	235034
2014-11-18	25.65	25.85	25.65	25.81	371781
2014-11-19	25.90	25.92	25.67	25.81	407549
2014-11-20	25.43	25.64	25.42	25.56	342526
2014-11-21	25.99	26.02	25.79	25.89	699707
2014-11-24	26.20	26.27	26.12	26.27	991003
2014-11-25	26.32	26.43	26.27	26.35	395620
2014-11-26	26.35	26.46	26.32	26.45	224188
2014-11-28	26.27	26.36	26.25	26.31	284407
2014-12-01	26.37	26.44	26.27	26.34	690317
2014-12-02	26.32	26.32	26.20	26.25	255155
2014-12-03	26.14	26.19	26.07	26.13	305298
2014-12-04	26.02	26.21	25.81	26.04	704265
2014-12-05	26.16	26.29	26.14	26.20	632681
2014-12-08	26.06	26.09	25.92	25.96	607730
2014-12-09	25.60	25.78	25.52	25.70	1465867
2014-12-10	25.62	25.62	25.26	25.31	1016934
2014-12-11	25.27	25.40	25.10	25.11	1305671
2014-12-12	25.07	25.16	24.58	24.63	1222255
2014-12-15	24.76	24.84	24.11	24.14	2072862
2014-12-16	24.09	24.77	24.05	24.41	1371228
2014-12-17	24.27	24.85	24.27	24.62	974432
2014-12-18	24.96	25.20	24.89	25.18	913420
2014-12-19	24.93	25.11	24.84	25.03	1475255
2014-12-22	25.10	25.16	25.00	25.11	719991
2014-12-23	25.16	25.32	25.15	25.22	402604
2014-12-24	25.21	25.44	25.16	25.42	621071
2014-12-26	25.37	25.49	25.32	25.41	335772
2014-12-29	25.07	25.30	25.04	25.20	461073
2014-12-30	25.07	25.09	24.82	24.83	633681
2014-12-31	24.87	24.90	24.58	24.65	655260
2015-01-02	24.70	24.96	24.46	24.52	1652386
2015-01-05	23.94	23.95	23.56	23.64	955181
2015-01-06	23.58	23.76	23.31	23.38	835688
2015-01-07	23.45	23.66	23.30	23.61	773749
2015-01-08	23.83	24.18	23.81	24.04	539045
2015-01-09	24.03	24.03	23.65	23.85	576230
2015-01-12	24.02	24.11	23.74	23.99	501472
2015-01-13	24.27	24.37	23.82	24.07	811151
2015-01-14	24.01	24.18	23.90	24.07	1622080
2015-01-15	24.14	24.24	23.97	24.05	582156
2015-01-16	24.12	24.55	24.11	24.52	776459
2015-01-20	24.78	24.79	24.60	24.73	812380
2015-01-21	24.65	24.97	24.62	24.97	1023271
2015-01-22	24.89	25.17	24.81	25.08	595335
2015-01-23	24.94	25.17	24.92	24.95	2099021
2015-01-26	25.20	25.47	25.13	25.41	563840
2015-01-27	25.24	25.43	25.16	25.39	1233580
2015-01-28	25.18	25.29	24.72	24.73	1370295
2015-01-29	25.16	25.45	25.11	25.44	1179191
2015-01-30	25.09	25.21	24.90	24.95	1078441
2015-02-02	25.03	25.34	25.00	25.32	1144860
2015-02-03	25.63	25.96	25.63	25.94	1545777
2015-02-04	25.63	25.81	25.44	25.46	1153929
2015-02-05	25.75	26.02	25.68	26.00	968146
2015-02-06	25.62	25.71	25.34	25.40	1217892
2015-02-09	25.09	25.42	25.09	25.31	445102
2015-02-10	25.59	25.69	25.44	25.66	358244
2015-02-11	25.47	25.57	25.36	25.51	747892
2015-02-12	25.83	26.15	25.83	26.15	803070
2015-02-13	26.16	26.23	26.06	26.18	748579
2015-02-17	26.04	26.26	25.89	26.24	868231
2015-02-18	26.21	26.39	26.13	26.32	778765
2015-02-19	26.39	26.48	26.31	26.33	486395
2015-02-20	26.07	26.80	26.03	26.67	987656
2015-02-23	26.45	26.54	26.42	26.49	819876
2015-02-24	26.45	26.72	26.37	26.69	429349
2015-02-25	26.56	26.67	26.52	26.62	593819
2015-02-26	26.38	26.45	26.32	26.37	294231
2015-02-27	26.48	26.64	26.38	26.50	359806
2015-03-02	26.46	26.51	26.37	26.50	352890
2015-03-03	26.37	26.41	26.18	26.27	224711
2015-03-04	26.13	26.19	25.98	26.16	329376
2015-03-05	26.30	26.41	26.22	26.32	300478
2015-03-06	26.00	26.05	25.79	25.81	595250
2015-03-09	25.80	25.87	25.72	25.82	409667
2015-03-10	25.34	25.39	25.15	25.17	553410
2015-03-11	25.31	25.47	25.21	25.35	593742
2015-03-12	25.49	25.55	25.38	25.53	421290
2015-03-13	25.35	25.40	25.22	25.34	730228
2015-03-16	25.63	25.81	25.63	25.78	841398
2015-03-17	25.66	25.70	25.52	25.65	413647
2015-03-18	25.64	26.27	25.60	26.19	535774
2015-03-19	25.75	25.83	25.62	25.72	466050
2015-03-20	26.29	26.61	26.21	26.42	408834
2015-03-23	26.52	26.63	26.41	26.55	327138
2015-03-24	26.67	26.76	26.58	26.61	561180
2015-03-25	26.62	26.67	26.37	26.38	715995
2015-03-26	26.17	26.26	25.91	26.14	539000
2015-03-27	26.22	26.47	26.15	26.42	572467
2015-03-30	26.45	26.50	26.37	26.38	522252
2015-03-31	25.97	26.11	25.91	25.98	338234
2015-04-01	26.35	26.35	26.05	26.26	608842
2015-04-02	26.46	26.57	26.40	26.56	305100
2015-04-06	26.50	27.02	26.50	26.84	647233
2015-04-07	26.86	26.97	26.69	26.72	724046
2015-04-08	26.90	26.91	26.59	26.71	511222
2015-04-09	26.81	26.81	26.64	26.75	748265
2015-04-10	26.66	26.76	26.58	26.75	237106
2015-04-13	26.70	26.78	26.52	26.62	404464
2015-04-14	26.76	26.82	26.69	26.78	253616
2015-04-15	26.89	27.00	26.72	26.95	472880
2015-04-16	26.99	27.14	26.81	27.00	709183
2015-04-17	26.65	26.74	26.53	26.67	580326
2015-04-20	26.62	26.81	26.62	26.68	238697
2015-04-21	26.82	26.94	26.79	26.90	361385
2015-04-22	26.84	26.98	26.73	26.94	217808
2015-04-23	26.77	27.13	26.71	27.07	230381
2015-04-24	27.07	27.25	26.92	27.16	598944
2015-04-27	27.47	27.64	27.46	27.49	420332
2015-04-28	27.30	27.42	27.17	27.41	593231
2015-04-29	27.23	27.35	26.98	27.08	672049
2015-04-30	27.13	27.36	27.07	27.16	1074470
2015-05-01	27.33	27.53	27.25	27.51	1042999
2015-05-04	27.48	27.53	27.32	27.34	857489
2015-05-05	27.20	27.20	26.84	26.88	670303
2015-05-06	27.19	27.37	27.09	27.22	486914
2015-05-07	27.02	27.12	26.88	27.00	440530
2015-05-08	27.39	27.65	27.38	27.54	224337
2015-05-11	27.19	27.28	27.09	27.15	287238
2015-05-12	27.14	27.17	26.98	27.05	1359579
2015-05-13	27.54	27.62	27.25	27.27	605295
2015-05-14	27.69	27.83	27.65	27.81	673968
2015-05-15	27.73	27.90	27.58	27.87	502325
2015-05-18	27.56	27.68	27.48	27.60	424224
2015-05-19	27.62	27.71	27.55	27.65	393742
2015-05-20	27.61	27.80	27.56	27.71	488056
2015-05-21	27.70	27.87	27.66	27.80	197569
2015-05-22	27.64	27.66	27.53	27.56	2323905
2015-05-26	27.26	27.28	26.88	26.97	473096
2015-05-27	27.01	27.50	26.99	27.46	800288
2015-05-28	27.35	27.43	27.08	27.42	306870
2015-05-29	27.19	27.22	26.76	26.93	608579
2015-06-01	26.97	27.00	26.69	26.85	572562
2015-06-02	27.15	27.41	27.12	27.25	500316
2015-06-03	27.53	27.77	27.51	27.61	506332
2015-06-04	27.39	27.76	27.07	27.16	824659
2015-06-05	26.65	26.84	26.51	26.70	901238
2015-06-08	26.66	26.74	26.55	26.67	1086338
2015-06-09	26.64	26.78	26.45	26.63	1141281
2015-06-10	27.04	27.41	26.99	27.26	444888
2015-06-11	27.39	27.54	27.19	27.37	723360
2015-06-12	26.83	27.05	26.66	26.97	583917
2015-06-15	26.44	26.65	26.40	26.63	542252
2015-06-16	26.48	26.67	26.42	26.62	226327
2015-06-17	26.52	26.55	26.20	26.46	868527
2015-06-18	26.57	27.16	26.55	26.74	1947736
2015-06-19	26.71	26.79	26.61	26.67	494083
2015-06-22	27.58	27.89	27.50	27.63	971009
2015-06-23	27.63	27.68	27.58	27.61	626075
2015-06-24	27.52	27.62	27.41	27.43	838513
2015-06-25	27.08	27.15	26.91	26.99	733093
2015-06-26	27.22	27.33	27.03	27.12	977198
2015-06-29	26.32	26.46	25.99	26.05	1981620
2015-06-30	26.28	26.29	25.58	25.73	2178547
2015-07-01	26.15	26.17	25.79	25.92	924953
2015-07-02	25.89	25.90	25.70	25.79	810229
2015-07-06	25.28	25.30	24.83	24.95	1304805
2015-07-07	24.59	25.06	24.24	24.99	1392591
2015-07-08	24.78	24.79	24.49	24.58	1181395
2015-07-09	25.24	25.34	25.04	25.07	632879
2015-07-10	26.36	26.48	26.20	26.41	2689618
2015-07-13	26.47	26.49	26.34	26.37	680145
2015-07-14	26.47	26.62	26.41	26.58	649178
2015-07-15	26.54	26.57	26.31	26.45	725189
2015-07-16	26.76	26.83	26.68	26.73	538869
2015-07-17	26.72	26.72	26.59	26.66	709197
2015-07-20	26.82	26.82	26.73	26.74	284539
2015-07-21	26.74	26.81	26.72	26.78	441536
2015-07-22	26.54	26.66	26.53	26.66	293841
2015-07-23	26.77	26.85	26.66	26.69	543488
2015-07-24	26.69	26.71	26.48	26.51	551733
2015-07-27	26.38	26.41	26.18	26.22	591722
2015-07-28	26.33	26.53	26.22	26.51	1349881
2015-07-29	26.42	26.72	26.42	26.54	1296837
2015-07-30	26.43	26.51	26.24	26.50	652705
2015-07-31	26.88	26.94	26.71	26.78	481550
2015-08-03	26.92	27.00	26.75	26.85	1350079
2015-08-04	26.86	26.92	26.70	26.77	549911
2015-08-05	27.03	27.15	27.00	27.07	483546
2015-08-06	27.22	27.26	27.09	27.17	450780
2015-08-07	26.99	27.16	26.94	27.14	491708
2015-08-10	27.17	27.46	27.14	27.44	492280
2015-08-11	27.16	27.18	26.95	27.07	1663295
2015-08-12	26.58	26.76	26.33	26.76	643550
2015-08-13	26.64	26.75	26.59	26.66	369349
2015-08-14	26.53	26.66	26.47	26.62	291374
2015-08-17	26.37	26.64	26.31	26.62	233638
2015-08-18	26.44	26.45	26.28	26.35	342500
2015-08-19	26.08	26.30	25.97	26.19	851319
2015-08-20	25.90	25.91	25.52	25.54	675490
2015-08-21	25.55	25.72	25.03	25.14	1237836
2015-08-24	24.64	25.03	23.83	24.40	3399895
2015-08-25	25.31	25.31	24.41	24.50	2620946
2015-08-26	25.03	25.04	24.49	25.02	1700164
2015-08-27	25.14	25.29	25.03	25.26	1444407
2015-08-28	25.10	25.18	25.00	25.06	986314
2015-08-31	24.99	25.12	24.89	25.02	759489
2015-09-01	24.55	24.61	24.35	24.42	1492178
2015-09-02	24.76	24.78	24.50	24.75	866438
2015-09-03	24.83	24.99	24.65	24.73	1039633
2015-09-04	24.18	24.27	24.05	24.19	880508
2015-09-08	24.78	24.89	24.65	24.86	521870
2015-09-09	25.23	25.24	24.70	24.74	971961
2015-09-10	24.77	25.10	24.73	25.03	2779302
2015-09-11	24.74	24.95	24.71	24.95	396230
2015-09-14	24.66	24.69	24.51	24.65	536534
2015-09-15	24.70	24.89	24.63	24.84	986896
2015-09-16	25.07	25.21	25.00	25.18	593882
2015-09-17	25.18	25.70	25.18	25.47	1773411
2015-09-18	24.69	24.89	24.60	24.64	879949
2015-09-21	24.76	24.78	24.51	24.63	404698
2015-09-22	23.89	23.95	23.68	23.90	477737
2015-09-23	24.01	24.02	23.76	23.88	667483
2015-09-24	23.64	23.88	23.48	23.76	1240875
2015-09-25	24.20	24.26	23.91	24.04	1340852
2015-09-28	23.66	23.72	23.50	23.52	719032
2015-09-29	23.51	23.67	23.43	23.65	880494
2015-09-30	24.10	24.13	23.84	24.07	1071155
2015-10-01	24.11	24.15	23.80	24.06	877194
2015-10-02	23.94	24.49	23.91	24.49	683150
2015-10-05	24.93	25.07	24.88	25.05	580574
2015-10-06	25.14	25.37	25.13	25.24	406726
2015-10-07	25.47	25.53	25.21	25.46	473176
2015-10-08	25.27	25.68	25.27	25.66	510831
2015-10-09	25.73	25.77	25.62	25.71	1665614
2015-10-12	25.62	25.69	25.58	25.63	194029
2015-10-13	25.30	25.54	25.29	25.39	641113
2015-10-14	25.50	25.64	25.44	25.56	1031559
2015-10-15	25.58	25.85	25.57	25.82	914525
2015-10-16	25.76	25.81	25.65	25.79	400564
2015-10-19	25.65	25.70	25.57	25.70	319806
2015-10-20	25.50	25.60	25.49	25.55	371759
2015-10-21	25.71	25.74	25.50	25.54	598986
2015-10-22	25.71	25.95	25.69	25.80	737908
2015-10-23	26.13	26.23	26.04	26.20	621756
2015-10-26	26.04	26.09	25.96	26.03	384730
2015-10-27	25.85	25.87	25.75	25.80	438169
2015-10-28	25.93	26.12	25.60	25.90	835263
2015-10-29	25.60	25.80	25.59	25.77	514058
2015-10-30	25.87	25.99	25.79	25.79	658467
2015-11-02	26.15	26.18	26.03	26.16	349023
2015-11-03	25.87	26.09	25.79	26.05	588196
2015-11-04	26.03	26.04	25.79	25.85	714216
2015-11-05	26.10	26.16	25.95	26.03	514858
2015-11-06	25.77	25.85	25.62	25.83	728056
2015-11-09	25.55	25.59	25.33	25.46	653144
2015-11-10	25.18	25.37	25.15	25.35	726127
2015-11-11	25.61	25.61	25.44	25.47	406900
2015-11-12	25.12	25.27	25.07	25.07	897188
2015-11-13	24.78	24.90	24.65	24.80	681718
2015-11-16	24.68	25.02	24.68	25.02	768788
2015-11-17	25.21	25.29	25.04	25.09	959370
2015-11-18	25.18	25.38	25.10	25.32	688975
2015-11-19	25.43	25.50	25.34	25.39	362099
2015-11-20	25.38	25.40	25.18	25.18	369176
2015-11-23	25.04	25.12	24.90	24.97	452971
2015-11-24	24.57	24.83	24.57	24.79	1724064
2015-11-25	24.91	25.04	24.88	24.94	331172
2015-11-27	25.17	25.19	25.13	25.14	191787
2015-11-30	25.26	25.27	25.17	25.19	609728
2015-12-01	25.27	25.32	25.15	25.28	492336
2015-12-02	25.11	25.21	24.92	24.96	787565
2015-12-03	25.16	25.16	24.68	24.76	1546196
2015-12-04	24.77	25.11	24.76	25.09	806651
2015-12-07	25.04	25.09	24.93	25.07	736846
2015-12-08	24.68	24.77	24.58	24.73	445734
2015-12-09	24.63	24.87	24.36	24.53	2935893
2015-12-10	24.56	24.63	24.46	24.48	1259142
2015-12-11	24.18	24.24	24.03	24.07	1062652
2015-12-14	24.19	24.22	23.85	24.10	1498564
2015-12-15	24.37	24.44	24.27	24.34	815623
2015-12-16	24.58	24.87	24.42	24.78	1527153
2015-12-17	24.74	24.74	24.41	24.42	1137714
2015-12-18	24.21	24.28	24.06	24.06	2315664
2015-12-21	24.40	24.41	24.04	24.14	1295470
2015-12-22	24.18	24.33	24.08	24.29	1544036
2015-12-23	24.47	24.69	24.47	24.69	1242109
2015-12-24	24.60	24.70	24.59	24.61	358797
2015-12-28	24.52	24.54	24.38	24.51	554129
2015-12-29	24.65	24.78	24.60	24.74	592496
2015-12-30	24.68	24.68	24.54	24.56	767908
2015-12-31	24.29	24.35	24.20	24.21	1404744
2016-01-04	23.73	23.82	23.36	23.82	1311830
2016-01-05	23.59	23.61	23.37	23.59	809592
2016-01-06	23.05	23.27	23.05	23.22	651678
2016-01-07	22.91	23.14	22.88	22.90	1267401
2016-01-08	23.07	23.12	22.67	22.71	1421800
2016-01-11	22.95	22.97	22.61	22.76	1467788
2016-01-12	23.13	23.17	22.85	23.06	2316313
2016-01-13	23.15	23.20	22.57	22.62	3837357
2016-01-14	22.69	22.95	22.52	22.82	2404803
2016-01-15	22.17	22.34	22.01	22.11	3009615
2016-01-19	22.48	22.54	22.21	22.39	2177365
2016-01-20	21.93	22.05	21.49	21.92	3117476
2016-01-21	21.88	22.22	21.70	22.08	4152828
2016-01-22	22.73	22.83	22.59	22.76	908688
2016-01-25	22.62	22.70	22.49	22.49	1667320
2016-01-26	22.66	22.98	22.66	22.98	1851742
2016-01-27	22.90	23.14	22.74	22.82	2410468
2016-01-28	23.04	23.06	22.69	22.94	2006710
2016-01-29	22.93	23.29	22.92	23.29	2301776
2016-02-01	23.13	23.35	23.06	23.28	1073752
2016-02-02	22.81	22.83	22.54	22.59	1287112
2016-02-03	22.85	23.01	22.49	23.00	2886377
2016-02-04	22.86	23.15	22.81	23.08	1838834
2016-02-05	22.99	23.01	22.65	22.75	1022739
2016-02-08	22.16	22.28	22.00	22.22	1841216
2016-02-09	21.77	22.10	21.77	22.01	3368791
2016-02-10	22.22	22.33	22.04	22.08	2685917
2016-02-11	21.74	21.80	21.51	21.69	1687889
2016-02-12	21.67	21.90	21.58	21.88	1140796
2016-02-16	22.39	22.43	22.17	22.42	880524
2016-02-17	22.72	22.97	22.71	22.92	745662
2016-02-18	22.94	22.96	22.75	22.78	757030
2016-02-19	22.63	22.82	22.55	22.80	513701
2016-02-22	22.88	23.02	22.88	22.97	532976
2016-02-23	22.89	22.90	22.60	22.61	615128
2016-02-24	22.16	22.59	22.05	22.57	1009356
2016-02-25	22.70	22.87	22.64	22.87	690853
2016-02-26	22.98	23.00	22.71	22.76	677556
2016-02-29	22.74	22.92	22.69	22.70	716987
2016-03-01	23.05	23.32	22.99	23.28	949421
2016-03-02	23.08	23.27	23.01	23.25	1414152
2016-03-03	23.25	23.25	23.25	23.50	1070356
2016-03-04	23.69	23.77	23.62	23.63	786817
2016-03-07	23.34	23.69	23.33	23.64	1180101
2016-03-08	23.60	23.61	23.39	23.42	1021427
2016-03-09	23.42	23.42	23.42	23.54	2536731
2016-03-10	23.54	23.54	23.54	23.59	3719572
2016-03-11	23.59	23.59	23.59	24.31	1480882
2016-03-14	24.25	24.30	24.18	24.29	2565763
2016-03-15	24.25	24.25	24.25	24.12	400541
2016-03-16	23.92	24.37	23.92	24.36	1055436
2016-03-17	24.25	24.43	24.16	24.36	813087
2016-03-18	24.40	24.51	24.37	24.44	645728
2016-03-21	24.28	24.35	24.18	24.26	778069
2016-03-22	23.95	24.20	23.92	24.14	636495
2016-03-23	24.18	24.18	23.92	23.97	1082454
2016-03-24	23.97	23.97	23.97	23.69	740833
2016-03-28	23.81	23.81	23.70	23.74	821970
2016-03-29	23.73	24.13	23.70	24.13	1203949
2016-03-30	24.47	24.61	24.42	24.46	783839
2016-03-31	24.37	24.40	24.18	24.18	737598
2016-04-01	23.65	24.01	23.65	23.97	662750
2016-04-04	24.03	24.09	23.94	23.98	752112
2016-04-05	23.98	23.98	23.98	23.46	697255
2016-04-06	23.52	23.82	23.47	23.82	641654
2016-04-07	23.50	23.57	23.32	23.37	1177196
2016-04-08	23.79	23.88	23.66	23.75	2493747
2016-04-11	23.96	24.06	23.75	23.76	664919
2016-04-12	23.90	24.12	23.76	24.07	885008
2016-04-13	24.46	24.58	24.42	24.53	398047
2016-04-14	24.61	24.62	24.52	24.54	458875
2016-04-15	24.56	24.61	24.47	24.48	366161
2016-04-18	24.47	24.73	24.46	24.67	752014
2016-04-19	25.03	25.15	25.00	25.10	1089458
2016-04-20	25.14	25.19	25.01	25.07	1437552
2016-04-21	25.09	25.10	24.90	24.94	982890
2016-04-22	24.87	24.96	24.80	24.89	1209191
2016-04-25	24.78	24.87	24.74	24.87	884700
2016-04-26	24.95	24.96	24.82	24.92	557043
2016-04-27	24.99	25.17	24.99	25.10	840912
2016-04-28	24.80	25.04	24.80	24.86	1679728
2016-04-29	24.83	24.89	24.65	24.75	2404743
2016-05-02	24.91	25.02	24.86	25.01	496706
2016-05-03	24.75	24.75	24.55	24.57	738014
2016-05-04	24.39	24.45	24.26	24.29	778492
2016-05-05	24.15	24.21	24.05	24.13	1406849
2016-05-06	24.02	24.24	24.01	24.23	934721
2016-05-09	24.29	24.37	24.17	24.18	513558
2016-05-10	24.30	24.47	24.29	24.47	3657355
2016-05-11	24.27	24.43	24.27	24.33	1810613
2016-05-12	24.49	24.50	24.15	24.26	749668
2016-05-13	24.06	24.17	23.85	23.92	842659
2016-05-16	23.96	24.18	23.96	24.17	536595
2016-05-17	24.03	24.13	23.88	23.91	648019
2016-05-18	23.83	24.14	23.76	23.87	978289
2016-05-19	23.75	23.80	23.66	23.78	756654
2016-05-20	23.99	24.11	23.99	24.06	778257
2016-05-23	23.88	24.01	23.87	23.94	247253
2016-05-24	24.21	24.45	24.21	24.40	522411
2016-05-25	24.57	24.69	24.57	24.64	653857
2016-05-26	24.88	24.92	24.80	24.85	577322
2016-05-27	24.77	24.78	24.67	24.75	677243
2016-05-31	24.84	24.91	24.63	24.70	653742
2016-06-01	24.55	24.73	24.55	24.69	691649
2016-06-02	24.65	24.74	24.57	24.74	780405
2016-06-03	24.79	24.88	24.67	24.86	516019
2016-06-06	24.89	25.00	24.85	24.95	1505036
2016-06-07	25.14	25.22	25.12	25.14	1472403
2016-06-08	25.17	25.19	25.07	25.14	305793
2016-06-09	24.74	24.86	24.67	24.72	473887
2016-06-10	24.16	24.20	23.88	23.93	621855
2016-06-13	23.59	23.82	23.49	23.55	721645
2016-06-14	23.17	23.23	22.88	23.01	3276390
2016-06-15	23.23	23.37	23.14	23.19	1818187
2016-06-16	22.85	23.36	22.66	23.33	1383737
2016-06-17	23.40	23.65	23.30	23.64	1197602
2016-06-20	24.38	24.41	24.20	24.21	1417049
2016-06-21	24.40	24.61	24.26	23.83	1154960
2016-06-22	24.03	24.07	23.82	23.82	2112688
2016-06-23	24.42	24.78	24.22	24.70	1286937
2016-06-24	22.02	22.57	21.83	21.90	2494000
2016-06-27	21.44	21.46	21.00	21.39	1137398
2016-06-28	21.93	22.05	21.77	22.04	899424
2016-06-29	22.43	22.51	22.35	22.43	1848227
2016-06-30	22.55	22.94	22.48	22.87	1921715
2016-07-01	23.01	23.03	22.87	22.89	959839
2016-07-05	22.51	22.52	22.11	22.18	685843
2016-07-06	21.92	22.11	21.70	22.10	1028752
2016-07-07	22.14	22.24	21.85	21.95	884892
2016-07-08	22.35	22.38	22.26	22.35	1144964
2016-07-11	22.70	22.79	22.67	22.69	481090
2016-07-12	23.20	23.24	23.10	23.11	3274971
2016-07-13	23.26	23.32	23.17	23.23	2304071
2016-07-14	23.50	23.58	23.45	23.47	419671
2016-07-15	23.33	23.37	23.22	23.28	575229
2016-07-18	23.14	23.35	23.10	23.25	536236
2016-07-19	23.01	23.06	22.96	23.04	480600
2016-07-20	23.18	23.28	23.14	23.23	342688
2016-07-21	23.17	23.28	23.12	23.19	397521
2016-07-22	23.29	23.29	23.16	23.22	294223
2016-07-25	23.32	23.32	23.17	23.23	655768
2016-07-26	23.30	23.40	23.23	23.37	273145
2016-07-27	23.68	23.72	23.47	23.67	600508
2016-07-28	23.80	23.83	23.67	23.79	282890
2016-07-29	23.85	23.98	23.78	23.95	388015
2016-08-01	23.76	23.85	23.67	23.70	475480
2016-08-02	23.59	23.61	23.43	23.51	201308
2016-08-03	23.25	23.37	23.25	23.36	259967
2016-08-04	23.35	23.44	23.32	23.43	465065
2016-08-05	23.52	23.62	23.49	23.58	316452
2016-08-08	23.62	23.65	23.57	23.61	152355
2016-08-09	23.79	23.94	23.79	23.84	589594
2016-08-10	24.05	24.06	23.96	23.98	116881
2016-08-11	24.13	24.26	24.13	24.18	309425
2016-08-12	24.26	24.30	24.18	24.21	547788
2016-08-15	24.28	24.33	24.24	24.25	129405
2016-08-16	24.25	24.34	24.22	24.25	177263
2016-08-17	24.09	24.25	24.00	24.17	180800
2016-08-18	24.12	24.31	24.12	24.31	150044
2016-08-19	23.96	24.12	23.91	24.12	248142
2016-08-22	23.94	24.08	23.91	24.07	147244
2016-08-23	24.19	24.27	24.08	24.08	305477
2016-08-24	24.13	24.17	24.03	24.04	197684
2016-08-25	23.97	24.01	23.91	23.92	149686
2016-08-26	24.10	24.35	23.74	23.87	644337
2016-08-29	23.74	23.95	23.74	23.93	290664
2016-08-30	23.98	24.03	23.89	23.92	364469
2016-08-31	24.01	24.03	23.80	23.87	380132
2016-09-01	24.01	24.11	23.91	24.10	487618
2016-09-02	24.42	24.51	24.29	24.47	362765
2016-09-06	24.51	24.64	24.50	24.60	236892
2016-09-07	24.65	24.72	24.59	24.65	215857
2016-09-08	24.65	24.75	24.56	24.64	246776
2016-09-09	24.45	24.45	24.13	24.15	263865
2016-09-12	23.90	24.36	23.88	24.34	373498
2016-09-13	24.02	24.09	23.75	23.85	1263315
2016-09-14	23.70	23.88	23.66	23.72	2569321
2016-09-15	23.67	23.86	23.58	23.81	410857
2016-09-16	23.44	23.47	23.35	23.44	627009
2016-09-19	23.70	23.79	23.62	23.65	497789
2016-09-20	23.85	23.87	23.69	23.70	273336
2016-09-21	23.82	24.03	23.72	24.02	449028
2016-09-22	24.50	24.60	24.35	24.38	271235
2016-09-23	24.26	24.34	24.22	24.22	1172444
2016-09-26	24.00	24.04	23.93	23.94	245065
2016-09-27	23.66	23.95	23.65	23.93	485169
2016-09-28	24.09	24.23	23.94	24.23	202309
2016-09-29	24.18	24.23	23.70	23.80	448623
2016-09-30	23.91	24.20	23.88	24.16	580283
2016-10-03	24.09	24.12	24.02	24.09	436732
2016-10-04	24.24	24.31	24.03	24.14	716569
2016-10-05	24.26	24.30	24.22	24.27	344829
2016-10-06	24.21	24.24	24.11	24.16	237421
2016-10-07	24.09	24.11	23.83	24.02	539798
2016-10-10	24.10	24.19	24.10	24.14	252591
2016-10-11	24.10	24.11	23.76	23.81	431394
2016-10-12	23.73	23.81	23.67	23.73	1134484
2016-10-13	23.39	23.71	23.35	23.65	190879
2016-10-14	23.90	23.97	23.73	23.73	350633
2016-10-17	23.72	23.79	23.63	23.72	517989
2016-10-18	23.96	24.02	23.89	23.96	244590
2016-10-19	23.94	24.03	23.92	23.98	281072
2016-10-20	23.91	24.07	23.89	24.01	266827
2016-10-21	23.79	23.93	23.76	23.93	515751
2016-10-24	24.10	24.12	23.95	24.01	435266
2016-10-25	23.93	23.95	23.80	23.92	217459
2016-10-26	23.85	23.95	23.78	23.83	475552
2016-10-27	23.97	23.99	23.86	23.90	575029
2016-10-28	24.01	24.16	24.00	24.06	597395
2016-10-31	24.01	24.06	23.91	24.05	199204
2016-11-01	24.07	24.11	23.87	23.95	630305
2016-11-02	23.91	23.94	23.75	23.79	870536
2016-11-03	23.86	23.91	23.78	23.80	1138545
2016-11-04	23.57	23.68	23.50	23.53	1293733
2016-11-07	23.82	23.89	23.78	23.89	283831
2016-11-08	23.86	24.05	23.82	23.99	322000
2016-11-09	23.75	24.17	23.75	24.07	455529
2016-11-10	24.03	24.10	23.70	23.90	552859
2016-11-11	23.73	23.76	23.51	23.62	512644
2016-11-14	23.37	23.51	23.33	23.47	650855
2016-11-15	23.44	23.63	23.41	23.62	1536119
2016-11-16	23.29	23.37	23.22	23.32	2907103
2016-11-17	23.35	23.45	23.31	23.38	603769
2016-11-18	23.21	23.22	23.10	23.15	211147
2016-11-21	23.31	23.43	23.29	23.42	325780
2016-11-22	23.54	23.54	23.38	23.48	3100681
2016-11-23	23.12	23.23	23.07	23.21	376202
2016-11-25	23.35	23.38	23.34	23.37	253780
2016-11-28	23.20	23.26	23.12	23.14	263167
2016-11-29	23.27	23.55	23.26	23.50	2012638
2016-11-30	23.58	23.59	23.44	23.45	1056423
2016-12-01	23.47	23.51	23.37	23.46	493497
2016-12-02	23.29	23.50	23.26	23.39	616717
2016-12-05	23.67	23.92	23.67	23.88	753134
2016-12-06	23.93	24.21	23.92	24.19	715138
2016-12-07	24.27	24.70	24.24	24.63	3199284
2016-12-08	24.41	24.44	24.27	24.37	1647510
2016-12-09	24.37	24.46	24.31	24.44	1048797
2016-12-12	24.46	24.52	24.39	24.46	573025
2016-12-13	24.57	24.77	24.57	24.66	307024
2016-12-14	24.62	24.68	24.23	24.28	750099
2016-12-15	24.24	24.32	24.19	24.26	402873
2016-12-16	24.32	24.47	24.31	24.36	629418
2016-12-19	24.34	24.39	24.24	24.24	277581
2016-12-20	24.28	24.37	24.25	24.24	405319
2016-12-21	24.33	24.36	24.29	24.34	695066
2016-12-22	24.42	24.45	24.35	24.37	1020701
2016-12-23	24.42	24.45	24.41	24.43	414685
2016-12-27	24.46	24.53	24.43	24.46	420828
2016-12-28	24.36	24.36	24.22	24.29	344862
2016-12-29	24.41	24.52	24.41	24.49	313568
2016-12-30	24.73	24.83	24.64	24.67	847057
2017-01-03	24.68	24.70	24.61	24.66	657202
2017-01-04	24.70	24.84	24.66	24.83	233387
2017-01-05	24.92	25.09	24.91	25.06	357013
2017-01-06	24.92	25.02	24.92	24.96	286552
2017-01-09	24.83	24.97	24.80	24.93	341920
2017-01-10	24.95	25.02	24.90	24.91	328518
2017-01-11	24.80	25.05	24.78	25.03	690267
2017-01-12	25.13	25.14	25.06	25.12	456919
2017-01-13	25.28	25.29	25.21	25.24	448615
2017-01-17	25.24	25.25	25.17	25.22	475902
2017-01-18	25.01	25.10	24.95	25.04	359134
2017-01-19	25.03	25.05	24.87	25.00	330608
2017-01-20	25.11	25.18	25.06	25.18	331018
2017-01-23	25.17	25.22	25.07	25.22	569794
2017-01-24	25.18	25.26	25.13	25.24	799302
2017-01-25	25.38	25.46	25.37	25.45	670976
2017-01-26	25.23	25.26	25.13	25.18	252229
2017-01-27	25.11	25.15	25.08	25.14	326786
2017-01-30	24.82	24.93	24.74	24.92	355766
2017-01-31	25.05	25.10	24.91	25.01	1071570
2017-02-01	25.13	25.17	24.96	25.06	773176
2017-02-02	25.16	25.22	25.01	25.10	506796
2017-02-03	25.23	25.30	25.18	25.22	225937
2017-02-06	24.86	24.90	24.79	24.90	245583
2017-02-07	24.69	24.71	24.62	24.69	283490
2017-02-08	24.63	24.74	24.56	24.74	308161
2017-02-09	24.89	24.96	24.85	24.93	185362
2017-02-10	24.83	24.94	24.83	24.93	145715
2017-02-13	25.18	25.20	25.04	25.06	187048
2017-02-14	25.11	25.13	24.99	25.11	296463
2017-02-15	25.07	25.30	25.03	25.27	482433
2017-02-16	25.25	25.34	25.25	25.32	265654
2017-02-17	25.06	25.08	24.96	25.02	513591
2017-02-21	24.88	24.98	24.88	24.98	403483
2017-02-22	24.80	25.04	24.74	25.04	819853
2017-02-23	25.09	25.12	25.01	25.08	951076
2017-02-24	24.72	24.88	24.71	24.86	2429826
2017-02-27	24.81	24.96	24.80	24.90	648836
2017-02-28	24.89	25.00	24.87	24.91	492714
2017-03-01	25.19	25.34	25.18	25.24	557250
2017-03-02	25.16	25.24	25.15	25.18	377236
2017-03-03	25.43	25.65	25.38	25.62	1276368
2017-03-06	25.48	25.50	25.40	25.49	359626
2017-03-07	25.28	25.35	25.22	25.28	382079
2017-03-08	25.31	25.36	25.20	25.21	592588
2017-03-09	25.42	25.51	25.37	25.48	538637
2017-03-10	25.73	25.83	25.65	25.80	625827
2017-03-13	25.79	25.82	25.74	25.80	467038
2017-03-14	25.58	25.62	25.50	25.55	465122
2017-03-15	25.56	25.88	25.54	25.86	1115389
2017-03-16	26.02	26.15	25.99	26.13	598162
2017-03-17	26.12	26.18	26.03	26.11	624131
2017-03-20	26.15	26.19	26.01	26.07	823477
2017-03-21	26.44	26.44	26.08	26.10	1378732
2017-03-22	26.04	26.21	26.04	26.16	892486
2017-03-23	26.10	26.30	26.10	26.24	586366
2017-03-24	26.28	26.36	26.24	26.29	864454
2017-03-27	26.43	26.50	26.37	26.48	570132
2017-03-28	26.42	26.58	26.42	26.54	659363
2017-03-29	26.32	26.49	26.32	26.48	312456
2017-03-30	26.42	26.49	26.32	26.35	510646
2017-03-31	26.35	26.59	26.34	26.51	757119
2017-04-03	26.44	26.46	26.22	26.45	640014
2017-04-04	26.37	26.48	26.30	26.47	559291
2017-04-05	26.45	26.49	26.27	26.29	785365
2017-04-06	26.46	26.51	26.39	26.43	745537
2017-04-07	26.37	26.48	26.36	26.43	1177236
2017-04-10	26.27	26.34	26.24	26.28	469932
2017-04-11	26.30	26.35	26.14	26.33	948165
2017-04-12	26.29	26.37	26.19	26.36	867561
2017-04-13	26.12	26.20	26.04	26.11	1405649
2017-04-17	26.16	26.34	26.16	26.23	1334326
2017-04-18	25.99	26.04	25.82	25.98	2583859
2017-04-19	26.07	26.09	25.92	25.97	4786618
2017-04-20	26.44	26.63	26.42	26.43	6826284
2017-04-21	26.32	26.41	26.29	26.41	3255453
2017-04-24	27.81	27.96	27.76	27.95	2163605
2017-04-25	28.05	28.22	27.99	28.20	1286794
2017-04-26	27.99	28.11	27.99	28.00	2270556
2017-04-27	27.99	28.04	27.90	28.02	1590940
2017-04-28	28.11	28.12	28.01	28.02	1532147
2017-05-01	28.07	28.22	28.05	28.14	1153180
2017-05-02	28.22	28.39	28.13	28.39	2469679
2017-05-03	28.26	28.33	28.20	28.28	2357171
2017-05-04	28.63	28.96	28.58	28.96	2518438
2017-05-05	29.08	29.48	29.02	29.47	4062045
2017-05-08	28.92	28.96	28.80	28.90	1460717
2017-05-09	28.80	28.89	28.68	28.76	1983406
2017-05-10	28.74	28.77	28.69	28.76	1041725
2017-05-11	28.65	28.70	28.48	28.68	1566320
2017-05-12	28.78	28.98	28.76	28.97	824063
2017-05-15	29.02	29.18	29.01	29.17	562656
2017-05-16	29.42	29.50	29.39	29.49	435346
2017-05-17	29.25	29.28	28.95	28.97	779352
2017-05-18	28.83	28.99	28.78	28.98	1174619
2017-05-19	29.24	29.38	29.21	29.36	609820
2017-05-22	29.47	29.53	29.39	29.47	921473
2017-05-23	29.54	29.56	29.37	29.40	1330541
2017-05-24	29.37	29.47	29.30	29.45	1109948
2017-05-25	29.51	29.53	29.37	29.42	709790
2017-05-26	29.27	29.38	29.27	29.37	668964
2017-05-30	29.26	29.35	29.23	29.31	385086
2017-05-31	29.57	29.62	29.35	29.39	469016
2017-06-01	29.52	29.65	29.49	29.64	510888
2017-06-02	29.85	29.93	29.74	29.90	1153954
2017-06-05	29.62	29.65	29.58	29.63	567044
2017-06-06	29.42	29.51	29.39	29.46	757075
2017-06-07	29.62	29.67	29.33	29.52	624518
2017-06-08	29.29	29.38	29.25	29.38	371905
2017-06-09	29.36	29.44	29.24	29.38	648646
2017-06-12	29.21	29.23	29.02	29.11	501030
2017-06-13	29.27	29.41	29.22	29.38	1201974
2017-06-14	29.58	29.59	29.19	29.36	2836244
2017-06-15	28.76	28.99	28.71	28.99	1069585
2017-06-16	29.20	29.37	29.14	29.36	798963
2017-06-19	29.54	29.62	29.49	29.03	1025603
2017-06-20	29.02	29.03	28.72	28.77	670293
2017-06-21	28.71	28.83	28.68	28.79	1001711
2017-06-22	28.73	28.86	28.68	28.77	1302694
2017-06-23	28.78	28.92	28.74	28.87	547208
2017-06-26	29.17	29.21	28.95	28.97	619582
2017-06-27	29.00	29.16	28.96	29.04	479016
2017-06-28	29.15	29.33	29.11	29.29	821087
2017-06-29	28.99	28.99	28.64	28.79	1017001
2017-06-30	28.85	28.89	28.51	28.76	1364532
2017-07-03	28.76	28.86	28.73	28.75	644025
2017-07-05	28.67	28.78	28.61	28.76	928520
2017-07-06	28.57	28.80	28.51	28.69	846111
2017-07-07	28.64	28.75	28.56	28.71	554003
2017-07-10	28.69	28.83	28.67	28.80	308315
2017-07-11	28.72	28.92	28.67	28.92	285202
2017-07-12	29.14	29.17	29.08	29.12	1373271
2017-07-13	29.23	29.24	29.11	29.23	597124
2017-07-14	29.26	29.42	29.19	29.41	608754
2017-07-17	29.34	29.38	29.29	29.37	409663
2017-07-18	29.30	29.37	29.26	29.36	584493
2017-07-19	29.32	29.48	29.32	29.47	422250
2017-07-20	29.59	29.62	29.46	29.60	1034332
2017-07-21	29.32	29.40	29.12	29.39	669703
2017-07-24	29.26	29.33	29.17	29.30	868676
2017-07-25	29.66	29.68	29.40	29.43	845781
2017-07-26	29.57	29.76	29.51	29.68	656458
2017-07-27	29.69	29.69	29.41	29.53	1246574
2017-07-28	29.35	29.50	29.34	29.50	374634
2017-07-31	29.46	29.48	29.33	29.44	915845
2017-08-01	29.66	29.72	29.57	29.57	1248967
2017-08-02	29.64	29.73	29.55	29.65	645248
2017-08-03	29.77	29.88	29.74	29.78	1041379
2017-08-04	29.95	30.02	29.85	29.94	459587
2017-08-07	29.95	30.01	29.95	30.01	686256
2017-08-08	30.02	30.06	29.80	29.83	969664
2017-08-09	29.42	29.68	29.40	29.67	649931
2017-08-10	29.49	29.49	29.24	29.33	751011
2017-08-11	29.29	29.36	29.16	29.25	1082341
2017-08-14	29.50	29.62	29.50	29.54	1659758
2017-08-15	29.55	29.60	29.45	29.56	630402
2017-08-16	29.73	29.78	29.63	29.71	784875
2017-08-17	29.61	29.66	29.33	29.33	537272
2017-08-18	29.30	29.50	29.24	29.40	508102
2017-08-21	29.38	29.46	29.28	29.40	1061011
2017-08-22	29.49	29.59	29.48	29.56	293582
2017-08-23	29.54	29.64	29.53	29.64	548924
2017-08-24	29.62	29.64	29.53	29.54	369124
2017-08-25	29.62	29.85	29.61	29.75	672424
2017-08-28	29.80	29.80	29.72	29.76	610343
2017-08-29	29.52	29.69	29.50	29.63	476579
2017-08-30	29.57	29.59	29.49	29.52	1128131
2017-08-31	29.61	29.74	29.54	29.70	930367
2017-09-01	29.89	29.92	29.77	29.80	564514
2017-09-05	29.73	29.83	29.48	29.59	985557
2017-09-06	29.83	29.99	29.82	29.90	639563
2017-09-07	30.20	30.22	30.07	30.16	446376
2017-09-08	30.20	30.22	30.13	30.16	343571
2017-09-11	30.37	30.48	30.37	30.41	257303
2017-09-12	30.50	30.58	30.50	30.57	597325
2017-09-13	30.53	30.56	30.34	30.38	223183
2017-09-14	30.39	30.53	30.38	30.52	364341
2017-09-15	30.52	30.57	30.45	30.54	1214663
2017-09-18	30.59	30.64	30.52	30.59	395707
2017-09-19	30.74	30.77	30.67	30.75	366406
2017-09-20	30.79	30.85	30.52	30.68	572825
2017-09-21	30.72	30.83	30.71	30.78	419329
2017-09-22	30.91	30.98	30.89	30.90	378332
2017-09-25	30.66	30.75	30.53	30.61	680047
2017-09-26	30.48	30.52	30.37	30.48	887697
2017-09-27	30.40	30.54	30.39	30.47	522584
2017-09-28	30.58	30.64	30.56	30.57	365873
2017-09-29	30.71	30.91	30.69	30.90	570769
2017-10-02	30.77	30.88	30.75	30.83	905544
2017-10-03	30.95	31.01	30.94	30.95	367588
2017-10-04	30.89	30.96	30.87	30.91	1361774
2017-10-05	30.82	30.95	30.82	30.90	424949
2017-10-06	30.77	30.91	30.74	30.90	349112
2017-10-09	30.85	30.91	30.80	30.85	4717551
2017-10-10	31.02	31.16	30.98	31.15	844206
2017-10-11	31.12	31.25	31.10	31.21	518017
2017-10-12	31.14	31.19	31.11	31.15	448076
2017-10-13	31.12	31.19	31.05	31.07	619103
2017-10-16	31.09	31.09	31.02	31.04	370519
2017-10-17	30.97	31.01	30.94	30.99	411035
2017-10-18	31.11	31.19	31.09	31.16	438024
2017-10-19	31.08	31.22	31.08	31.20	1106325
2017-10-20	31.11	31.12	31.02	31.04	286202
2017-10-23	31.13	31.14	30.97	31.00	2143471
2017-10-24	31.11	31.23	31.06	31.12	626351
2017-10-25	31.23	31.27	31.03	31.14	574590
2017-10-26	31.23	31.32	31.13	31.17	569696
2017-10-27	31.16	31.25	31.11	31.20	551811
2017-10-30	31.25	31.32	31.20	31.30	488400
2017-10-31	31.34	31.43	31.29	31.39	476670
2017-11-01	31.41	31.46	31.34	31.35	672850
2017-11-02	31.37	31.50	31.34	31.47	501748
2017-11-03	31.40	31.41	31.25	31.35	747008
2017-11-06	31.22	31.33	31.20	31.32	448843
2017-11-07	31.15	31.17	30.97	31.09	1194264
2017-11-08	31.00	31.11	30.96	31.08	368988
2017-11-09	30.79	30.88	30.66	30.79	561253
2017-11-10	30.80	30.82	30.70	30.75	372004
2017-11-13	30.35	30.58	30.31	30.55	444799
2017-11-14	30.61	30.75	30.55	30.72	498242
2017-11-15	30.57	30.71	30.52	30.60	366947
2017-11-16	30.84	30.86	30.77	30.85	507719
2017-11-17	30.76	30.78	30.68	30.72	391069
2017-11-20	30.76	30.79	30.69	30.69	439751
2017-11-21	30.86	30.94	30.85	30.87	261490
2017-11-22	31.06	31.11	30.89	31.01	503654
2017-11-24	31.51	31.55	31.48	31.50	212698
2017-11-27	31.45	31.46	31.28	31.31	212156
2017-11-28	31.41	31.49	31.35	31.42	270743
2017-11-29	31.52	31.58	31.33	31.36	465821
2017-11-30	31.49	31.55	31.35	31.36	680183
2017-12-01	31.18	31.28	30.99	31.17	1376108
2017-12-04	31.32	31.41	31.19	31.25	2933063
2017-12-05	31.13	31.28	31.06	31.12	789177
2017-12-06	31.03	31.16	30.99	31.08	232392
2017-12-07	31.11	31.27	31.08	31.19	452787
2017-12-08	31.22	31.27	31.14	31.27	380195
2017-12-11	31.21	31.27	31.19	31.26	450376
2017-12-12	31.17	31.26	31.12	31.26	483101
2017-12-13	31.20	31.28	31.11	31.25	606397
2017-12-14	31.25	31.29	30.89	30.92	389061
2017-12-15	30.89	30.97	30.78	30.94	434693
2017-12-18	31.35	31.49	31.29	31.24	391147
2017-12-19	31.30	31.32	31.13	31.22	536258
2017-12-20	31.16	31.20	31.08	31.12	339187
2017-12-21	31.10	31.31	31.09	31.21	243100
2017-12-22	31.15	31.21	31.06	31.19	279052
2017-12-26	31.16	31.33	31.15	31.22	606654
2017-12-27	31.27	31.33	31.19	31.23	2614766
2017-12-28	31.36	31.38	31.23	31.27	1725448
2017-12-29	31.37	31.39	31.18	31.22	874471
2018-01-02	31.19	31.32	31.15	31.29	1366834
2018-01-03	31.38	31.53	31.34	31.45	2355987
2018-01-04	32.00	32.11	31.92	31.95	1044553
2018-01-05	32.16	32.30	32.09	32.25	528325
2018-01-08	32.20	32.20	32.11	32.14	797390
2018-01-09	32.20	32.33	32.12	32.31	2582526
2018-01-10	32.32	32.32	32.09	32.13	658145
2018-01-11	32.27	32.38	32.26	32.35	286554
2018-01-12	32.67	32.81	32.62	32.79	634126
2018-01-16	32.94	33.00	32.85	32.88	903123
2018-01-17	32.92	33.12	32.82	32.99	3766138
2018-01-18	32.93	32.99	32.81	32.95	473950
2018-01-19	33.12	33.19	33.02	33.14	563074
2018-01-22	33.18	33.37	33.16	33.34	347570
2018-01-23	33.28	33.37	33.23	33.36	401858
2018-01-24	33.47	33.49	33.26	33.39	497935
2018-01-25	33.60	33.62	33.26	33.35	577051
2018-01-26	33.60	33.73	33.55	33.73	575683
2018-01-29	33.44	33.47	33.29	33.44	397073
2018-01-30	33.41	33.43	33.17	33.22	581002
2018-01-31	33.48	33.49	33.26	33.33	528660
2018-02-01	33.27	33.52	33.23	33.50	564376
2018-02-02	32.93	32.97	32.52	32.57	950245
2018-02-05	32.19	32.35	31.02	31.16	2951764
2018-02-06	31.10	32.04	31.08	32.04	2850458
2018-02-07	31.50	31.78	31.36	31.48	1757853
2018-02-08	31.46	31.46	30.64	30.66	1924025
2018-02-09	30.72	30.85	29.84	30.69	2926338
2018-02-12	30.95	31.21	30.88	31.18	1057469
2018-02-13	31.05	31.16	30.99	31.13	418897
2018-02-14	30.98	31.80	30.98	31.78	697049
2018-02-15	32.10	32.14	31.86	32.09	632455
2018-02-16	32.18	32.35	32.09	32.15	496450
2018-02-20	32.03	32.12	31.81	31.88	690272
2018-02-21	32.02	32.27	31.77	31.78	839987
2018-02-22	31.98	32.14	31.87	31.99	822810
2018-02-23	32.03	32.21	31.98	32.19	582584
2018-02-26	32.30	32.41	32.11	32.39	416744
2018-02-27	32.19	32.22	31.84	31.84	767589
2018-02-28	32.04	32.04	31.63	31.63	829205
2018-03-01	31.48	31.61	31.05	31.40	1700252
2018-03-02	31.18	31.38	30.96	31.37	1444282
2018-03-05	31.04	31.44	31.04	31.43	636329
2018-03-06	31.65	31.67	31.49	31.62	330694
2018-03-07	31.50	31.77	31.48	31.77	785895
2018-03-08	31.93	31.99	31.72	31.81	739340
2018-03-09	31.90	31.98	31.82	31.98	696986
2018-03-12	31.94	32.02	31.89	32.00	726908
2018-03-13	32.11	32.13	31.75	31.80	681204
2018-03-14	32.04	32.09	31.75	31.91	661776
2018-03-15	31.85	32.01	31.83	31.89	529883
2018-03-16	31.84	31.99	31.82	31.88	617100
2018-03-19	31.84	31.85	31.58	31.73	547145
2018-03-20	31.56	31.74	31.54	31.64	652735
2018-03-21	31.62	31.81	31.55	31.66	613892
2018-03-22	31.21	31.35	31.00	31.00	1421315
2018-03-23	31.08	31.15	30.72	30.75	1158524
2018-03-26	31.27	31.40	30.94	31.36	943512
2018-03-27	31.34	31.39	30.81	30.92	1599160
2018-03-28	31.13	31.43	31.01	31.16	1401060
2018-03-29	31.46	31.52	31.27	31.40	1235562
2018-04-02	31.40	31.47	30.78	30.98	2328281
2018-04-03	31.19	31.28	31.03	31.24	1407812
2018-04-04	30.91	31.42	30.91	31.41	3401886
2018-04-05	31.64	31.80	31.62	31.72	733076
2018-04-06	31.77	31.90	31.55	31.63	2319921
2018-04-09	31.92	32.11	31.84	31.93	810880
2018-04-10	32.20	32.35	32.17	32.28	937301
2018-04-11	32.17	32.30	32.09	32.13	888677
2018-04-12	32.12	32.29	32.12	32.28	1043475
2018-04-13	32.40	32.40	32.22	32.32	1063919
2018-04-16	32.44	32.52	32.35	32.49	1455908
2018-04-17	32.64	32.76	32.59	32.72	1618817
2018-04-18	32.80	32.91	32.78	32.85	1523686
2018-04-19	32.91	32.97	32.75	32.86	1217764
2018-04-20	32.73	32.80	32.64	32.72	1161810
2018-04-23	32.71	32.73	32.57	32.66	562829
2018-04-24	32.67	32.80	32.47	32.57	1064685
2018-04-25	32.46	32.52	32.33	32.47	549044
2018-04-26	32.66	32.71	32.52	32.60	599819
2018-04-27	32.65	32.81	32.54	32.78	752352
2018-04-30	32.69	32.85	32.68	32.68	1185397
2018-05-01	32.68	32.73	32.36	32.57	498854
2018-05-02	32.78	32.80	32.52	32.55	761049
2018-05-03	32.70	32.79	32.46	32.72	986941
2018-05-04	32.46	32.73	32.44	32.68	799742
2018-05-07	32.58	32.64	32.49	32.56	5404682
2018-05-08	32.36	32.47	32.26	32.46	630715
2018-05-09	32.43	32.57	32.43	32.50	726206
2018-05-10	32.69	32.80	32.59	32.80	393657
2018-05-11	32.86	32.92	32.82	32.84	446333
2018-05-14	32.96	32.99	32.81	32.86	330177
2018-05-15	32.60	32.72	32.51	32.63	517334
2018-05-16	32.54	32.68	32.48	32.61	523173
2018-05-17	32.73	32.85	32.69	32.76	1220953
2018-05-18	32.74	32.80	32.68	32.70	383400
2018-05-21	32.92	32.97	32.84	32.94	604453
2018-05-22	33.03	33.06	32.92	32.96	391703
2018-05-23	32.38	32.53	32.27	32.53	4087904
2018-05-24	32.49	32.61	32.28	32.61	5183030
2018-05-25	32.21	32.31	32.09	32.27	2171983
2018-05-29	31.49	31.62	31.05	31.26	1515862
2018-05-30	31.63	31.91	31.44	31.81	1106976
2018-05-31	31.76	31.86	31.52	31.82	1499555
2018-06-01	32.07	32.13	31.88	32.09	1049594
2018-06-04	32.30	32.35	32.14	32.17	504818
2018-06-05	32.19	32.25	32.04	32.15	1291514
2018-06-06	32.19	32.47	32.11	32.45	986850
2018-06-07	32.39	32.41	32.07	32.11	628077
2018-06-08	32.20	32.33	32.06	32.25	550067
2018-06-11	32.38	32.56	32.35	32.51	1422032
2018-06-12	32.42	32.43	32.15	32.19	722953
2018-06-13	32.38	32.39	32.16	32.29	738509
2018-06-14	32.41	32.49	32.27	32.29	708749
2018-06-15	32.28	32.32	32.16	32.27	574680
2018-06-18	31.77	31.94	31.70	31.27	1496040
2018-06-19	30.70	30.94	30.62	30.94	948201
2018-06-20	30.81	30.83	30.67	30.74	612442
2018-06-21	30.61	30.62	30.39	30.47	706460
2018-06-22	30.86	30.98	30.74	30.83	552226
2018-06-25	30.79	30.81	30.44	30.53	603156
2018-06-26	30.53	30.55	30.40	30.43	564369
2018-06-27	30.60	30.75	30.16	30.17	1236809
2018-06-28	30.09	30.26	30.03	30.19	1414524
2018-06-29	30.64	30.80	30.50	30.52	611023
2018-07-02	30.19	30.36	30.15	30.34	624224
2018-07-03	30.61	30.65	30.47	30.48	2003960
2018-07-05	30.96	31.06	30.93	31.03	885364
2018-07-06	31.13	31.24	31.06	31.17	975408
2018-07-09	31.37	31.37	31.27	31.34	421048
2018-07-10	31.37	31.52	31.37	31.48	728610
2018-07-11	31.09	31.16	30.81	30.91	773749
2018-07-12	31.13	31.30	31.08	31.23	482733
2018-07-13	31.23	31.39	31.20	31.37	420439
2018-07-16	31.38	31.42	31.32	31.41	1534674
2018-07-17	31.22	31.43	31.22	31.40	603983
2018-07-18	31.37	31.44	31.30	31.36	389150
2018-07-19	31.06	31.25	31.06	31.20	505885
2018-07-20	31.06	31.34	31.03	31.28	595959
2018-07-23	31.13	31.18	31.05	31.11	2180909
2018-07-24	31.43	31.53	31.30	31.35	590937
2018-07-25	31.41	31.74	31.21	31.68	918685
2018-07-26	31.44	31.50	31.36	31.37	537050
2018-07-27	31.60	31.68	31.50	31.52	712406
2018-07-30	31.70	31.76	31.59	31.59	611635
2018-07-31	31.83	31.89	31.67	31.72	873650
2018-08-01	31.73	31.75	31.53	31.56	811347
2018-08-02	31.25	31.40	31.22	31.35	2175410
2018-08-03	31.23	31.39	31.18	31.39	510131
2018-08-06	31.12	31.29	31.07	31.21	612988
2018-08-07	31.59	31.64	31.53	31.54	1006718
2018-08-08	31.47	31.51	31.41	31.45	527092
2018-08-09	31.44	31.48	31.29	31.29	1878039
2018-08-10	30.58	30.62	30.34	30.42	2417700
2018-08-13	30.54	30.61	30.36	30.40	761002
2018-08-14	30.40	30.44	30.26	30.35	1200695
2018-08-15	29.88	29.88	29.57	29.76	1510604
2018-08-16	29.95	30.19	29.95	30.01	697807
2018-08-17	29.99	30.35	29.97	30.27	943097
2018-08-20	30.42	30.53	30.41	30.48	609536
2018-08-21	30.84	31.04	30.78	30.90	785951
2018-08-22	31.08	31.13	31.00	31.08	662439
2018-08-23	30.97	31.09	30.87	30.89	697095
2018-08-24	31.13	31.27	31.08	31.22	533097
2018-08-27	31.44	31.65	31.43	31.63	739696
2018-08-28	31.89	31.89	31.72	31.72	731954
2018-08-29	31.65	31.85	31.63	31.85	621913
2018-08-30	31.53	31.61	31.45	31.51	533654
2018-08-31	31.05	31.22	30.86	31.02	583229
2018-09-04	30.43	30.66	30.42	30.65	586016
2018-09-05	30.43	30.44	30.21	30.29	777192
2018-09-06	30.34	30.47	30.14	30.29	1746039
2018-09-07	29.99	30.14	29.94	30.02	2775500
2018-09-10	30.38	30.41	30.28	30.32	787425
2018-09-11	30.13	30.42	30.08	30.41	934324
2018-09-12	30.55	30.78	30.54	30.64	1355663
2018-09-13	30.95	31.01	30.78	30.89	696970
2018-09-14	30.93	30.96	30.71	30.78	907080
2018-09-17	30.94	31.00	30.80	30.84	357148
2018-09-18	30.97	31.08	30.93	30.99	368531
2018-09-19	31.05	31.18	31.04	31.13	475166
2018-09-20	31.65	31.76	31.55	31.72	447339
2018-09-21	31.77	31.83	31.75	31.79	349114
2018-09-24	31.84	31.86	31.69	31.70	352859
2018-09-25	31.87	31.92	31.74	31.77	486948
2018-09-26	31.76	32.09	31.76	31.85	399255
2018-09-27	31.80	31.95	31.68	31.69	431250
2018-09-28	31.31	31.55	31.31	31.39	699230
2018-10-01	31.56	31.59	31.34	31.36	564299
2018-10-02	31.14	31.22	31.04	31.13	565394
2018-10-03	31.33	31.35	31.16	31.18	454661
2018-10-04	30.90	30.93	30.57	30.73	843677
2018-10-05	30.58	30.59	30.31	30.45	528756
2018-10-08	29.95	30.21	29.95	30.19	329143
2018-10-09	29.91	30.23	29.86	30.16	963611
2018-10-10	29.84	29.84	29.27	29.36	998732
2018-10-11	29.41	29.50	28.93	29.12	1601141
2018-10-12	29.32	29.34	28.88	29.19	1067801
2018-10-15	29.11	29.18	29.04	29.05	597169
2018-10-16	29.52	29.64	29.46	29.61	524704
2018-10-17	29.45	29.49	29.19	29.35	505385
2018-10-18	29.30	29.31	28.77	28.89	1067625
2018-10-19	28.81	29.13	28.79	28.97	654022
2018-10-22	28.88	28.91	28.63	28.72	496919
2018-10-23	28.23	28.62	28.07	28.53	867225
2018-10-24	28.34	28.37	27.68	27.70	1037172
2018-10-25	28.22	28.39	28.10	28.21	742819
2018-10-26	27.78	28.23	27.58	28.05	1183777
2018-10-29	28.25	28.31	27.72	27.96	1138457
2018-10-30	27.82	28.13	27.78	28.12	667258
2018-10-31	28.42	28.61	28.38	28.41	574450
2018-11-01	28.65	28.75	28.52	28.74	664637
2018-11-02	29.02	29.11	28.62	28.79	742097
2018-11-05	28.80	28.86	28.68	28.79	403877
2018-11-06	28.69	28.81	28.65	28.79	630403
2018-11-07	29.15	29.22	29.06	29.19	627480
2018-11-08	29.08	29.13	28.78	28.84	396699
2018-11-09	28.64	28.72	28.52	28.69	876170
2018-11-12	28.34	28.35	28.09	28.11	627384
2018-11-13	28.26	28.51	28.20	28.31	754291
2018-11-14	28.67	28.67	28.23	28.39	727378
2018-11-15	28.10	28.50	27.94	28.45	791217
2018-11-16	28.21	28.48	28.14	28.44	496748
2018-11-19	28.42	28.42	28.09	28.16	540535
2018-11-20	27.67	27.86	27.54	27.64	747044
2018-11-21	27.89	28.02	27.85	27.90	4446615
2018-11-23	27.58	27.72	27.58	27.63	2358554
2018-11-26	27.93	28.04	27.89	27.99	5854827
2018-11-27	27.82	27.90	27.69	27.89	1239409
2018-11-28	27.89	28.34	27.75	28.30	682349
2018-11-29	28.22	28.33	28.15	28.25	521072
2018-11-30	28.01	28.10	27.92	28.08	765533
2018-12-03	28.36	28.40	28.26	28.33	701077
2018-12-04	28.31	28.34	27.60	27.65	1263951
2018-12-06	27.08	27.29	26.76	27.26	1410040
2018-12-07	27.35	27.46	26.95	27.04	1054922
2018-12-10	26.94	27.00	26.58	26.84	577857
2018-12-11	27.12	27.15	26.76	26.95	847575
2018-12-12	27.50	27.70	27.48	27.52	1831872
2018-12-13	27.50	27.59	27.39	27.45	1256105
2018-12-14	27.01	27.15	26.95	26.97	862113
2018-12-17	26.93	26.96	26.66	26.65	992960
2018-12-18	26.78	26.83	26.59	26.65	1512049
2018-12-19	26.81	27.04	26.33	26.43	1557818
2018-12-20	26.42	26.55	26.24	26.32	1284184
2018-12-21	26.22	26.35	25.91	25.97	1089363
2018-12-24	25.93	26.10	25.56	25.56	850371
2018-12-26	25.58	26.26	25.53	26.26	1408511
2018-12-27	25.81	26.23	25.59	26.22	960317
2018-12-28	26.47	26.48	26.23	26.32	940391
2018-12-31	26.61	26.61	26.33	26.52	2201665
2019-01-02	26.10	26.29	26.07	26.29	1274719
2019-01-03	26.06	26.06	25.85	25.91	811245
2019-01-04	26.23	26.67	26.19	26.61	953576
2019-01-07	26.56	26.76	26.48	26.69	552964
2019-01-08	27.05	27.08	26.89	26.99	504458
2019-01-09	27.29	27.43	27.23	27.37	593618
2019-01-10	27.14	27.33	27.13	27.33	660106
2019-01-11	27.06	27.09	26.95	27.02	772051
2019-01-14	26.82	27.00	26.80	26.91	414756
2019-01-15	26.88	27.00	26.78	26.92	625102
2019-01-16	26.96	27.04	26.96	26.97	446363
2019-01-17	26.80	27.08	26.80	27.01	577599
2019-01-18	27.36	27.36	27.24	27.29	449904
2019-01-22	27.08	27.14	26.94	26.96	541058
2019-01-23	27.26	27.29	27.05	27.14	370991
2019-01-24	27.22	27.27	27.06	27.16	1298247
2019-01-25	27.56	27.68	27.54	27.61	886723
2019-01-28	27.46	27.59	27.45	27.57	465799
2019-01-29	27.78	27.83	27.69	27.76	529650
2019-01-30	27.90	28.25	27.82	28.17	877737
2019-01-31	28.04	28.19	27.99	28.15	730035
2019-02-01	28.25	28.35	28.17	28.25	417261
2019-02-04	28.09	28.25	27.96	28.24	661058
2019-02-05	28.47	28.53	28.43	28.50	646878
2019-02-06	28.41	28.44	28.31	28.36	572223
2019-02-07	28.03	28.07	27.82	27.90	699418
2019-02-08	27.69	27.78	27.55	27.76	500472
2019-02-11	27.80	27.84	27.71	27.76	651023
2019-02-12	28.07	28.17	28.05	28.14	1067275
2019-02-13	28.20	28.23	28.07	28.07	1032205
2019-02-14	28.15	28.23	28.05	28.13	1280641
2019-02-15	28.53	28.65	28.46	28.65	2227610
2019-02-19	28.59	28.87	28.58	28.86	6295855
2019-02-20	28.81	29.07	28.79	28.96	8472257
2019-02-21	28.99	29.00	28.88	28.93	1863193
2019-02-22	29.07	29.13	29.01	29.06	1029185
2019-02-25	29.24	29.27	29.14	29.15	842058
2019-02-26	29.19	29.35	29.17	29.30	393134
2019-02-27	29.28	29.31	29.17	29.19	673981
2019-02-28	29.29	29.42	29.26	29.35	494141
2019-03-01	29.59	29.63	29.49	29.58	930138
2019-03-04	29.65	29.65	29.37	29.51	1457539
2019-03-05	29.47	29.48	29.36	29.46	557775
2019-03-06	29.54	29.54	29.33	29.34	4079855
2019-03-07	29.20	29.20	28.86	28.88	1099089
2019-03-08	28.83	29.02	28.83	29.02	835436
2019-03-11	28.99	29.19	28.98	29.17	437856
2019-03-12	29.18	29.29	29.18	29.25	1290289
2019-03-13	29.39	29.56	29.39	29.56	679815
2019-03-14	29.64	29.74	29.62	29.68	1759291
2019-03-15	29.96	30.08	29.93	30.08	945787
2019-03-18	30.14	30.14	30.03	30.12	900892
2019-03-19	30.32	30.32	30.11	30.19	588160
2019-03-20	30.18	30.40	29.96	30.28	965827
2019-03-21	29.93	30.11	29.91	30.11	957637
2019-03-22	29.43	29.48	29.11	29.19	827098
2019-03-25	29.17	29.25	29.08	29.19	465225
2019-03-26	29.36	29.41	29.25	29.29	421185
2019-03-27	29.42	29.45	29.13	29.37	465430
2019-03-28	29.23	29.30	29.10	29.23	651372
2019-03-29	29.40	29.47	29.27	29.47	778206
2019-04-01	29.67	29.82	29.66	29.81	650089
2019-04-02	29.72	29.91	29.72	29.88	864496
2019-04-03	30.07	30.21	30.05	30.16	1922463
2019-04-04	30.04	30.18	30.04	30.18	1393983
2019-04-05	30.17	30.28	30.15	30.25	1805505
2019-04-08	30.34	30.34	30.23	30.27	269648
2019-04-09	30.19	30.19	30.04	30.05	1805636
2019-04-10	30.07	30.25	30.05	30.18	3655650
2019-04-11	30.30	30.37	30.20	30.27	790035
2019-04-12	30.54	30.57	30.48	30.56	412374
2019-04-15	30.57	30.58	30.50	30.57	308610
2019-04-16	30.63	30.67	30.61	30.64	278747
2019-04-17	30.83	30.87	30.77	30.86	384476
2019-04-18	30.77	30.88	30.74	30.78	416578
2019-04-22	30.76	31.34	30.75	30.87	447836
2019-04-23	30.67	30.79	30.64	30.76	553532
2019-04-24	30.61	30.67	30.50	30.59	610503
2019-04-25	30.39	30.47	30.34	30.47	470571
2019-04-26	30.52	30.59	30.44	30.54	413644
2019-04-29	30.60	30.76	30.57	30.76	328299
2019-04-30	30.76	30.90	30.68	30.89	585566
2019-05-01	30.92	31.03	30.68	30.69	1307263
2019-05-02	30.68	30.68	30.46	30.52	1366136
2019-05-03	30.56	30.72	30.55	30.72	416843
2019-05-06	30.02	30.40	30.01	30.39	943218
2019-05-07	30.02	30.02	29.64	29.72	1079035
2019-05-08	29.88	30.03	29.84	29.93	796452
2019-05-09	29.51	29.79	29.50	29.76	720926
2019-05-10	29.71	29.98	29.58	29.95	502678
2019-05-13	29.30	29.35	29.17	29.24	2017467
2019-05-14	29.49	29.72	29.47	29.63	1188203
2019-05-15	29.35	29.83	29.35	29.80	1204986
2019-05-16	29.82	30.14	29.81	30.07	367208
2019-05-17	29.87	30.02	29.86	29.91	481598
2019-05-20	29.54	29.75	29.46	29.60	458044
2019-05-21	29.76	29.84	29.67	29.81	616556
2019-05-22	29.64	29.78	29.64	29.66	679027
2019-05-23	29.18	29.30	29.07	29.26	747717
2019-05-24	29.56	29.64	29.52	29.64	700274
2019-05-28	29.65	29.70	29.29	29.29	667899
2019-05-29	28.97	29.04	28.89	29.03	327547
2019-05-30	29.07	29.20	29.05	29.20	1061003
2019-05-31	28.81	29.01	28.76	29.00	987716
2019-06-03	29.15	29.29	29.04	29.22	1261749
2019-06-04	29.53	29.63	29.45	29.59	872386
2019-06-05	29.77	29.77	29.63	29.66	647141
2019-06-06	29.74	29.76	29.60	29.68	464716
2019-06-07	30.26	30.45	30.21	30.31	1353972
2019-06-10	30.34	30.40	30.27	30.38	1753196
2019-06-11	30.70	30.71	30.49	30.57	1631547
2019-06-12	30.43	30.46	30.27	30.28	425951
2019-06-13	30.33	30.33	30.23	30.27	834544
2019-06-14	30.07	30.09	30.00	29.32	273581
2019-06-17	29.44	29.57	29.41	29.46	351266
2019-06-18	29.93	30.14	29.93	30.05	3280314
2019-06-19	30.17	30.34	30.11	30.27	772783
2019-06-20	30.60	30.64	30.41	30.54	2129237
2019-06-21	30.44	30.58	30.39	30.47	1537591
2019-06-24	30.62	30.65	30.56	30.57	592775
2019-06-25	30.62	30.65	30.40	30.44	1468864
2019-06-26	30.52	30.52	30.39	30.40	541400
2019-06-27	30.43	30.54	30.39	30.43	5432611
2019-06-28	30.60	30.76	30.60	30.65	1136288
2019-07-01	30.88	30.90	30.61	30.67	1058919
2019-07-02	30.67	30.75	30.65	30.69	867970
2019-07-03	30.92	30.98	30.89	30.97	717525
2019-07-05	30.66	30.70	30.48	30.66	4038844
2019-07-08	30.53	30.58	30.49	30.54	780512
2019-07-09	30.41	30.51	30.37	30.50	603269
2019-07-10	30.66	30.73	30.52	30.61	1847127
2019-07-11	30.63	30.65	30.42	30.48	676986
2019-07-12	30.57	30.64	30.52	30.62	753079
2019-07-15	30.65	30.70	30.62	30.66	340936
2019-07-16	30.68	30.76	30.60	30.62	937621
2019-07-17	30.69	30.69	30.46	30.48	960684
2019-07-18	30.46	30.59	30.34	30.56	837381
2019-07-19	30.47	30.51	30.33	30.41	785953
2019-07-22	30.46	30.49	30.39	30.45	496990
2019-07-23	30.62	30.69	30.57	30.65	1164194
2019-07-24	30.51	30.64	30.50	30.62	732634
2019-07-25	30.58	30.58	30.25	30.28	837817
2019-07-26	30.49	30.52	30.43	30.43	2571473
2019-07-29	30.55	30.55	30.46	30.51	573368
2019-07-30	30.01	30.03	29.89	29.96	1051849
2019-07-31	30.02	30.12	29.54	29.79	2540177
2019-08-01	29.80	30.07	29.53	29.65	1632267
2019-08-02	29.40	29.43	29.07	29.18	3337087
2019-08-05	28.76	28.81	28.40	28.57	1135353
2019-08-06	28.84	28.88	28.63	28.80	2154606
2019-08-07	28.76	29.07	28.68	29.04	2047599
2019-08-08	29.24	29.49	29.19	29.32	1760519
2019-08-09	29.29	29.37	29.12	29.29	2577603
2019-08-12	29.12	29.25	29.00	29.04	1971981
2019-08-13	28.99	29.50	28.93	29.37	1683564
2019-08-14	28.73	28.78	28.44	28.44	1319484
2019-08-15	28.41	28.56	28.28	28.44	2104305
2019-08-16	28.47	28.78	28.47	28.73	1148279
2019-08-19	29.14	29.18	29.02	29.04	494253
2019-08-20	28.99	29.04	28.86	28.94	582715
2019-08-21	29.51	29.52	29.31	29.32	4828083
2019-08-22	29.32	29.35	29.07	29.16	1491145
2019-08-23	29.03	29.30	28.77	28.77	1528190
2019-08-26	29.02	29.11	28.91	29.04	1326682
2019-08-27	29.19	29.25	29.03	29.05	1303574
2019-08-28	28.87	29.10	28.80	29.00	1292357
2019-08-29	29.38	29.45	29.29	29.38	921168
2019-08-30	29.62	29.65	29.35	29.49	1403642
2019-09-03	29.24	29.34	29.15	29.31	728522
2019-09-04	29.73	29.85	29.71	29.82	899257
2019-09-05	30.22	30.28	30.07	30.10	3315231
2019-09-06	30.12	30.20	30.08	30.08	541750
2019-09-09	30.15	30.15	30.07	30.10	906372
2019-09-10	30.04	30.19	29.98	30.06	1125335
2019-09-11	30.11	30.20	30.08	30.18	1028558
2019-09-12	30.21	30.53	30.18	30.44	1286658
2019-09-13	30.60	30.61	30.49	30.51	675179
2019-09-16	30.20	30.22	30.06	30.09	792377
2019-09-17	30.14	30.36	30.12	30.33	694733
2019-09-18	30.29	30.41	30.17	30.31	410059
2019-09-19	30.52	30.55	30.43	30.43	434876
2019-09-20	30.53	30.58	30.40	30.41	1032501
2019-09-23	30.13	30.24	30.10	30.21	1174150
2019-09-24	30.31	30.32	30.06	30.08	2304656
2019-09-25	29.80	29.91	29.65	29.89	729653
2019-09-26	30.03	30.08	29.90	29.95	2896154
2019-09-27	29.97	30.10	29.90	29.93	1082236
2019-09-30	30.01	30.18	30.01	30.14	696611
2019-10-01	30.08	30.09	29.75	29.78	1552616
2019-10-02	29.27	29.27	28.92	28.98	4288597
2019-10-03	29.12	29.28	28.91	29.25	1926858
2019-10-04	29.31	29.50	29.29	29.50	500349
2019-10-07	29.46	29.65	29.46	29.47	715016
2019-10-08	29.28	29.31	29.11	29.12	973733
2019-10-09	29.41	29.54	29.33	29.47	915000
2019-10-10	29.64	29.88	29.57	29.82	2744249
2019-10-11	30.33	30.51	30.30	30.34	2404008
2019-10-14	30.26	30.33	30.21	30.27	380834
2019-10-15	30.39	30.76	30.39	30.64	1005541
2019-10-16	30.62	30.76	30.61	30.67	536415
2019-10-17	30.89	30.89	30.67	30.76	552935
2019-10-18	30.62	30.72	30.54	30.68	756136
2019-10-21	30.80	30.81	30.62	30.69	7375472
2019-10-22	30.64	30.75	30.49	30.53	712299
2019-10-23	30.54	30.70	30.53	30.70	356058
2019-10-24	30.77	30.83	30.69	30.81	786191
2019-10-25	30.78	30.93	30.78	30.92	542336
2019-10-28	31.00	31.08	31.00	31.06	528976
2019-10-29	31.02	31.18	31.02	31.17	412656
2019-10-30	31.15	31.38	30.98	31.37	866784
2019-10-31	31.28	31.31	31.10	31.23	2269141
2019-11-01	31.41	31.45	31.34	31.43	758802
2019-11-04	31.68	31.73	31.57	31.61	736157
2019-11-05	31.57	31.59	31.49	31.54	877436
2019-11-06	31.65	31.70	31.55	31.63	709015
2019-11-07	31.71	31.74	31.63	31.65	1225137
2019-11-08	31.56	31.70	31.50	31.68	715206
2019-11-11	31.66	31.76	31.64	31.73	961255
2019-11-12	31.71	31.79	31.67	31.71	712971
2019-11-13	31.60	31.66	31.57	31.65	873698
2019-11-14	31.57	31.71	31.56	31.71	479478
2019-11-15	31.82	31.95	31.80	31.93	652884
2019-11-18	31.80	31.99	31.78	31.98	518674
2019-11-19	32.00	32.00	31.80	31.86	514954
2019-11-20	31.76	31.80	31.58	31.70	785442
2019-11-21	31.73	31.75	31.61	31.67	581266
2019-11-22	31.79	31.79	31.62	31.70	1025121
2019-11-25	31.76	31.83	31.75	31.83	918012
2019-11-26	31.83	31.90	31.79	31.90	845171
2019-11-27	31.79	31.82	31.73	31.81	554822
2019-11-29	31.68	31.75	31.65	31.66	494691
2019-12-02	31.56	31.56	31.24	31.34	1880211
2019-12-03	30.96	31.17	30.82	31.17	824282
2019-12-04	31.38	31.45	31.33	31.40	526120
2019-12-05	31.56	31.56	31.40	31.49	2380694
2019-12-06	31.67	31.69	31.58	31.69	621893
2019-12-09	31.56	31.62	31.44	31.46	10583078
2019-12-10	31.50	31.68	31.46	31.63	937309
2019-12-11	31.60	31.80	31.59	31.78	1664463
2019-12-12	31.78	32.05	31.75	32.01	1211668
2019-12-13	32.14	32.37	32.06	32.12	777194
2019-12-16	32.43	32.50	32.40	32.43	1084723
2019-12-17	32.39	32.41	32.31	32.35	812575
2019-12-18	32.28	32.30	32.18	32.21	764772
2019-12-19	32.18	32.31	32.16	32.31	537237
2019-12-20	32.33	32.43	32.32	32.35	494926
2019-12-23	32.46	32.53	32.45	32.49	585718
2019-12-24	32.47	32.47	32.35	32.42	275835
2019-12-26	32.47	32.61	32.43	32.61	348311
2019-12-27	32.79	32.79	32.67	32.67	505146
2019-12-30	32.73	32.75	32.50	32.52	820979
2019-12-31	32.58	32.73	32.42	32.71	675129
2020-01-02	32.86	32.95	32.79	32.94	839584
2020-01-03	32.56	32.81	32.54	32.60	410128
2020-01-06	32.57	32.78	32.57	32.75	257264
2020-01-07	32.67	32.67	32.52	32.54	306612
2020-01-08	32.46	32.77	32.46	32.65	725820
2020-01-09	32.69	32.69	32.57	32.68	264057
2020-01-10	32.64	32.70	32.51	32.53	888561
2020-01-13	32.59	32.72	32.56	32.70	625437
2020-01-14	32.61	32.76	32.60	32.72	1446367
2020-01-15	32.68	32.79	32.67	32.70	607814
2020-01-16	32.80	32.83	32.73	32.83	397127
2020-01-17	32.98	33.00	32.89	32.96	657298
2020-01-21	32.74	32.75	32.58	32.58	364185
2020-01-22	32.65	32.66	32.47	32.47	374944
2020-01-23	32.35	32.45	32.16	32.41	367941
2020-01-24	32.50	32.50	32.20	32.25	434411
2020-01-27	31.52	31.68	31.49	31.55	974350
2020-01-28	31.71	31.90	31.67	31.85	312127
2020-01-29	32.05	32.10	31.92	31.95	323042
2020-01-30	31.58	31.89	31.56	31.85	1349064
2020-01-31	31.63	31.63	31.27	31.40	997893
2020-02-03	31.51	31.71	31.51	31.52	472898
2020-02-04	31.99	32.04	31.95	31.98	1468545
2020-02-05	32.27	32.29	32.16	32.26	1046096
2020-02-06	32.40	32.43	32.32	32.42	463944
2020-02-07	32.20	32.35	32.16	32.23	1872268
2020-02-10	32.09	32.26	32.09	32.26	782334
2020-02-11	32.33	32.42	32.31	32.35	290868
2020-02-12	32.56	32.58	32.49	32.57	445371
2020-02-13	32.26	32.41	32.19	32.35	1298968
2020-02-14	32.34	32.38	32.23	32.29	391732
2020-02-18	32.14	32.27	32.14	32.19	630127
2020-02-19	32.31	32.41	32.30	32.38	606798
2020-02-20	32.37	32.44	32.09	32.23	776014
2020-02-21	32.11	32.17	32.00	32.09	556424
2020-02-24	30.71	30.97	30.57	30.75	1083161
2020-02-25	30.70	30.72	30.01	30.01	1267708
2020-02-26	30.31	30.52	29.98	29.98	2300291
2020-02-27	29.61	30.03	29.16	29.18	1818379
2020-02-28	28.57	29.03	28.27	28.93	2153207
2020-03-02	29.03	29.67	28.81	29.62	2611824
2020-03-03	29.84	30.23	29.05	29.22	2892098
2020-03-04	29.78	30.30	29.55	30.24	2028213
2020-03-05	29.36	29.60	29.04	29.18	2359409
2020-03-06	28.56	28.75	28.21	28.54	5081331
2020-03-09	26.66	27.12	25.82	25.89	4621273
2020-03-10	26.88	26.96	25.80	26.81	4201981
2020-03-11	26.09	26.15	25.01	25.23	3297702
2020-03-12	23.30	23.32	21.85	22.03	3043143
2020-03-13	23.86	23.90	22.09	23.63	2067749
2020-03-16	20.08	21.52	20.03	20.64	1859542
2020-03-17	20.73	21.56	20.34	21.50	1144955
2020-03-18	19.97	20.43	19.29	20.03	2894898
2020-03-19	19.80	20.46	19.60	20.07	1251954
2020-03-20	21.02	21.42	20.43	20.47	4330244
2020-03-23	20.89	21.19	20.35	20.45	1204335
2020-03-24	21.91	22.45	21.67	22.31	1402536
2020-03-25	22.55	23.84	22.33	23.41	1763490
2020-03-26	23.46	24.64	23.42	24.64	1701818
2020-03-27	23.41	24.01	23.04	23.50	1519226
2020-03-30	23.33	23.74	23.16	23.72	1253929
2020-03-31	23.49	23.63	23.10	23.44	1285826
2020-04-01	22.63	22.69	22.12	22.19	1609680
2020-04-02	22.20	22.77	22.09	22.55	1046800
2020-04-03	22.10	22.13	21.73	21.85	1392567
2020-04-06	22.74	23.36	22.72	23.23	1733535
2020-04-07	24.00	24.06	23.31	23.31	1614236
2020-04-08	23.55	23.84	23.34	23.71	1065743
2020-04-09	24.17	24.54	24.03	24.39	1040847
2020-04-13	24.27	24.36	23.83	24.03	658133
2020-04-14	24.47	24.66	24.28	24.36	1584350
2020-04-15	23.40	23.49	23.21	23.27	733998
2020-04-16	23.36	23.36	22.85	23.12	1465783
2020-04-17	23.93	24.17	23.77	24.12	1238267
2020-04-20	23.78	24.19	23.72	23.74	857762
2020-04-21	23.37	23.60	23.16	23.28	690115
2020-04-22	23.47	23.50	23.33	23.47	641791
2020-04-23	23.43	23.90	23.24	23.27	1082228
2020-04-24	23.51	23.65	23.28	23.59	797930
2020-04-27	23.73	24.08	23.73	24.01	308645
2020-04-28	24.52	24.52	24.10	24.12	531138
2020-04-29	24.68	25.04	24.63	24.95	764859
2020-04-30	24.54	24.68	24.31	24.48	765363
2020-05-01	24.21	24.26	23.88	24.01	530787
2020-05-04	23.69	23.77	23.48	23.77	738611
2020-05-05	23.93	24.07	23.71	23.76	483807
2020-05-06	23.91	23.91	23.46	23.47	303403
2020-05-07	23.88	24.06	23.78	23.98	640109
2020-05-08	24.33	24.43	24.24	24.39	854791
2020-05-11	24.06	24.19	23.94	24.15	434045
2020-05-12	24.08	24.15	23.73	23.74	352954
2020-05-13	23.64	23.65	23.05	23.21	839325
2020-05-14	22.65	23.05	22.46	23.04	629735
2020-05-15	22.99	23.15	22.86	23.07	276840
2020-05-18	23.92	24.49	23.87	24.37	1006856
2020-05-19	24.06	24.13	23.82	23.83	1059744
2020-05-20	24.27	24.45	24.16	24.32	559471
2020-05-21	24.33	24.43	24.02	24.10	423107
2020-05-22	24.08	24.15	23.94	24.12	506570
2020-05-26	25.06	25.18	24.97	24.97	456617
2020-05-27	25.56	25.67	25.31	25.60	1050765
2020-05-28	25.90	26.25	25.81	25.90	1029804
2020-05-29	26.03	26.11	25.63	25.93	1572525
2020-06-01	26.12	26.50	26.12	26.48	2045890
2020-06-02	26.88	27.07	26.82	27.03	1206304
2020-06-03	27.61	28.15	27.59	28.03	1484582
2020-06-04	27.96	28.33	27.89	28.12	4568236
2020-06-05	28.94	29.11	28.81	28.87	658987
2020-06-08	29.08	29.23	28.85	29.22	619745
2020-06-09	28.49	28.78	28.44	28.59	1680459
2020-06-10	28.67	28.70	28.27	28.40	808283
2020-06-11	27.51	27.58	26.43	26.47	1833554
2020-06-12	27.45	27.50	26.60	26.83	991647
2020-06-15	26.44	27.23	26.35	27.12	641768
2020-06-16	27.60	27.69	27.00	27.38	733491
2020-06-17	27.67	27.67	27.37	27.43	496246
2020-06-18	27.12	27.37	27.04	27.22	330694
2020-06-19	27.69	27.69	26.97	26.99	459082
2020-06-22	27.23	27.49	27.11	27.43	382370
2020-06-23	27.90	27.91	27.60	27.60	491662
2020-06-24	27.28	27.31	26.78	26.89	588816
2020-06-25	26.90	27.46	26.79	27.43	1135343
2020-06-26	27.38	27.41	26.91	26.96	1137742
2020-06-29	27.26	27.49	27.10	27.40	1548406
2020-06-30	27.09	27.50	27.03	27.42	639487
2020-07-01	27.25	27.54	27.25	27.46	1048885
2020-07-02	28.01	28.17	27.79	27.84	418574
2020-07-06	28.35	28.72	28.23	28.37	585195
2020-07-07	28.15	28.23	27.89	27.90	393210
2020-07-08	27.89	28.14	27.82	28.13	826446
2020-07-09	27.99	28.00	27.38	27.57	776188
2020-07-10	27.72	27.93	27.64	27.93	1996331
2020-07-13	28.25	28.46	27.82	27.87	881676
2020-07-14	27.93	28.41	27.86	28.37	877706
2020-07-15	28.96	29.06	28.69	28.84	943337
2020-07-16	28.72	28.91	28.62	28.68	484661
2020-07-17	28.66	28.82	28.55	28.80	1299665
2020-07-20	28.75	28.90	28.64	28.85	384626
2020-07-21	29.04	29.14	28.89	28.95	602530
2020-07-22	28.97	29.05	28.86	29.01	717981
2020-07-23	28.88	29.00	28.62	28.70	626429
2020-07-24	28.52	28.61	28.44	28.58	517219
2020-07-27	28.73	28.91	28.68	28.77	808823
2020-07-28	28.54	28.74	28.54	28.56	610471
2020-07-29	28.88	29.08	28.83	29.06	769413
2020-07-30	28.40	28.69	28.04	28.63	856464
2020-07-31	28.52	28.56	27.73	27.95	1275090
2020-08-03	28.22	28.47	28.13	28.47	451084
2020-08-04	28.28	28.66	28.23	28.64	1591107
2020-08-05	28.94	29.08	28.84	28.85	681365
2020-08-06	28.69	28.97	28.64	28.91	529493
2020-08-07	28.51	28.73	28.47	28.71	671175
2020-08-10	28.69	28.80	28.63	28.77	1418058
2020-08-11	29.43	29.51	28.97	29.01	610556
2020-08-12	29.64	29.84	29.59	29.67	651348
2020-08-13	29.67	29.78	29.44	29.55	1454814
2020-08-14	29.11	29.25	29.05	29.13	510975
2020-08-17	29.34	29.37	29.29	29.32	379492
2020-08-18	29.53	29.55	29.20	29.24	2884929
2020-08-19	29.37	29.45	29.12	29.16	1013118
2020-08-20	28.82	29.06	28.77	29.00	397957
2020-08-21	28.46	28.78	28.44	28.78	545617
2020-08-24	29.39	29.39	29.22	29.32	667746
2020-08-25	29.73	29.73	29.29	29.47	539206
2020-08-26	29.45	29.74	29.45	29.72	337854
2020-08-27	29.67	29.67	29.19	29.30	545889
2020-08-28	29.59	29.64	29.42	29.59	468562
2020-08-31	29.55	29.65	29.25	29.26	1155303
2020-09-01	29.25	29.36	29.07	29.21	425112
2020-09-02	29.56	29.81	29.39	29.81	643862
2020-09-03	29.95	30.02	29.07	29.25	1245681
2020-09-04	29.44	29.52	28.78	29.31	6059523
2020-09-08	28.84	29.10	28.72	28.81	1606589
2020-09-09	29.36	29.63	29.33	29.45	790692
2020-09-10	29.69	29.80	29.09	29.12	853022
2020-09-11	29.42	29.58	29.23	29.40	1928927
2020-09-14	29.68	29.72	29.53	29.57	581820
2020-09-15	29.81	29.82	29.58	29.66	609799
2020-09-16	29.60	29.75	29.44	29.46	721439
2020-09-17	29.31	29.58	29.30	29.54	1677757
2020-09-18	29.25	29.30	29.02	29.13	1268860
2020-09-21	28.18	28.18	27.75	28.10	1148625
2020-09-22	28.04	28.05	27.61	27.88	1010338
2020-09-23	28.02	28.03	27.45	27.48	845166
2020-09-24	27.51	27.75	27.32	27.54	1299202
2020-09-25	27.08	27.53	27.02	27.50	1153465
2020-09-28	27.94	28.04	27.90	27.99	832781
2020-09-29	28.05	28.18	27.92	28.07	1049417
2020-09-30	28.04	28.22	27.81	27.94	1243628
2020-10-01	28.12	28.18	27.97	28.10	1045650
2020-10-02	27.72	28.16	27.71	28.10	797041
2020-10-05	28.40	28.62	28.40	28.62	668307
2020-10-06	28.80	28.82	28.27	28.35	1593792
2020-10-07	28.55	28.65	28.46	28.61	729441
2020-10-08	28.73	28.83	28.69	28.82	973246
2020-10-09	29.07	29.15	28.98	29.09	717932
2020-10-12	29.19	29.30	29.19	29.27	886150
2020-10-13	28.93	28.93	28.75	28.82	609925
2020-10-14	28.90	28.96	28.68	28.71	1001973
2020-10-15	28.04	28.54	28.01	28.50	1737652
2020-10-16	28.74	28.92	28.66	28.75	900943
2020-10-19	28.96	29.05	28.62	28.68	592773
2020-10-20	29.08	29.22	28.97	28.99	450464
2020-10-21	28.79	28.93	28.56	28.58	805274
2020-10-22	28.56	28.71	28.42	28.66	615477
2020-10-23	29.07	29.08	28.82	29.05	527120
2020-10-26	28.65	28.65	28.12	28.33	758233
2020-10-27	28.04	28.08	27.64	27.68	621170
2020-10-28	26.74	26.84	26.43	26.52	1294157
2020-10-29	26.45	26.77	26.29	26.66	713705
2020-10-30	26.67	26.73	26.45	26.67	635632
2020-11-02	27.10	27.23	26.93	27.16	639488
2020-11-03	27.79	28.12	27.77	28.01	755931
2020-11-04	28.22	28.73	28.11	28.44	1035337
2020-11-05	29.20	29.33	29.00	29.17	5022503
2020-11-06	29.32	29.35	29.16	29.21	659187
2020-11-09	31.57	31.64	30.86	30.86	1719802
2020-11-10	31.64	31.87	31.62	31.72	1720955
2020-11-11	31.71	31.79	31.60	31.77	748360
2020-11-12	31.36	31.50	31.09	31.20	815858
2020-11-13	31.47	31.76	31.47	31.73	940161
2020-11-16	32.28	32.32	32.01	32.22	788276
2020-11-17	32.22	32.40	32.09	32.31	377585
2020-11-18	32.39	32.48	32.12	32.12	462962
2020-11-19	32.09	32.40	32.04	32.39	387860
2020-11-20	32.25	32.39	32.24	32.32	379155
2020-11-23	32.49	32.52	32.17	32.33	571312
2020-11-24	32.63	32.89	32.60	32.88	1032092
2020-11-25	32.74	32.96	32.67	32.91	626598
2020-11-27	33.06	33.24	33.06	33.15	1012477
2020-11-30	33.27	33.27	32.47	32.49	1029071
2020-12-01	33.08	33.41	33.06	33.37	1107270
2020-12-02	33.24	33.44	33.19	33.42	767817
2020-12-03	33.47	33.59	33.31	33.37	615620
2020-12-04	33.64	33.72	33.59	33.67	745245
2020-12-07	33.42	33.50	33.29	33.35	615422
2020-12-08	33.26	33.44	33.25	33.44	498678
2020-12-09	33.39	33.41	33.00	33.20	1473919
2020-12-10	33.04	33.42	33.04	33.28	541089
2020-12-11	33.10	33.16	32.93	32.97	919787
2020-12-14	33.25	33.27	32.94	32.97	509711
2020-12-15	33.15	33.36	33.06	33.36	1322173
2020-12-16	33.24	33.40	33.11	33.35	535425
2020-12-17	33.60	33.69	33.46	33.49	717705
2020-12-18	33.41	33.44	33.21	33.31	679070
2020-12-21	32.30	32.90	32.17	32.82	983760
2020-12-22	32.84	32.88	32.69	32.79	431784
2020-12-23	33.21	33.31	33.12	33.26	366392
2020-12-24	33.12	33.26	33.11	33.24	430686
2020-12-28	33.57	33.72	33.52	33.55	239304
2020-12-29	33.91	33.96	33.64	33.70	388926
2020-12-30	33.91	33.99	33.71	33.71	322565
2020-12-31	33.52	33.59	33.18	33.26	1257288
2021-01-04	34.20	34.25	33.46	33.63	786318
2021-01-05	33.58	33.90	33.47	33.83	2874018
2021-01-06	33.92	34.30	33.87	34.13	3124136
2021-01-07	34.20	34.32	34.17	34.28	456607
2021-01-08	34.40	34.47	34.13	34.47	362724
2021-01-11	33.71	33.98	33.71	33.90	554733
2021-01-12	33.85	34.13	33.69	34.07	7458859
2021-01-13	34.02	34.13	33.89	34.00	628115
2021-01-14	34.01	34.21	33.97	34.12	929533
2021-01-15	33.67	33.69	33.27	33.47	299191
2021-01-19	33.73	33.74	33.52	33.67	592109
2021-01-20	33.72	33.82	33.63	33.81	411202
2021-01-21	33.78	33.78	33.52	33.70	531650
2021-01-22	33.42	33.61	33.39	33.48	426629
2021-01-25	32.97	33.06	32.70	33.05	623288
2021-01-26	33.33	33.44	33.21	33.37	496199
2021-01-27	32.55	32.88	32.26	32.48	766785
2021-01-28	32.97	33.25	32.95	33.04	717995
2021-01-29	32.74	32.81	32.26	32.39	1053656
2021-02-01	32.87	32.87	32.56	32.73	811650
2021-02-02	33.17	33.28	33.04	33.25	306877
2021-02-03	33.15	33.21	33.01	33.21	194463
2021-02-04	33.15	33.27	33.11	33.22	221479
2021-02-05	33.68	33.77	33.52	33.74	172620
2021-02-08	33.97	34.01	33.78	33.92	307271
2021-02-09	33.94	34.13	33.90	34.08	4090073
2021-02-10	34.12	34.16	33.80	33.88	773763
2021-02-11	34.02	34.06	33.84	33.99	1362881
2021-02-12	33.90	34.18	33.90	34.18	216947
2021-02-16	34.46	34.57	34.42	34.55	223570
2021-02-17	34.23	34.35	34.12	34.34	424898
2021-02-18	34.15	34.24	34.00	34.21	221754
2021-02-19	34.39	34.54	34.31	34.37	259557
2021-02-22	34.31	34.58	34.31	34.38	257491
2021-02-23	34.46	34.63	34.20	34.57	318463
2021-02-24	34.38	34.78	34.34	34.71	316259
2021-02-25	34.89	35.02	34.21	34.28	587027
2021-02-26	34.24	34.24	33.83	33.87	563972
2021-03-01	34.23	34.43	34.22	34.38	494229
2021-03-02	34.48	34.62	34.40	34.52	515795
2021-03-03	34.43	34.59	34.26	34.37	427116
2021-03-04	34.46	34.60	33.85	34.08	1878853
2021-03-05	34.21	34.25	33.80	34.18	709898
2021-03-08	34.15	34.49	34.11	34.28	1846298
2021-03-09	34.64	34.70	34.53	34.63	787632
2021-03-10	34.99	35.10	34.84	35.09	844674
2021-03-11	35.22	35.47	35.14	35.41	913837
2021-03-12	35.20	35.58	35.20	35.58	373089
2021-03-15	35.41	35.42	35.13	35.35	555558
2021-03-16	35.36	35.38	35.22	35.28	397513
2021-03-17	35.27	35.68	35.26	35.63	301501
2021-03-18	35.30	35.49	35.01	35.01	630962
2021-03-19	34.96	35.09	34.81	35.01	417393
2021-03-22	34.92	35.00	34.84	34.90	504552
2021-03-23	34.69	34.77	34.39	34.44	375414
2021-03-24	34.41	34.58	34.32	34.33	424423
2021-03-25	34.25	34.57	34.18	34.51	1612337
2021-03-26	34.59	34.87	34.53	34.84	413673
2021-03-29	34.71	34.85	34.64	34.81	465350
2021-03-30	34.79	34.98	34.77	34.92	243703
2021-03-31	34.87	34.99	34.78	34.83	3141930
2021-04-01	35.10	35.45	35.07	35.39	857103
2021-04-05	35.75	36.06	35.68	36.01	934183
2021-04-06	35.52	35.64	35.52	35.64	415574
2021-04-07	35.75	35.86	35.67	35.80	400739
2021-04-08	35.89	36.05	35.85	36.00	584573
2021-04-09	35.96	36.12	35.90	36.12	377085
2021-04-12	36.05	36.09	35.94	36.04	217443
2021-04-13	36.10	36.40	36.09	36.40	2475242
2021-04-14	36.39	36.50	36.35	36.41	381636
2021-04-15	36.58	36.64	36.52	36.64	1512252
2021-04-16	36.82	37.07	36.80	37.06	747740
2021-04-19	37.20	37.24	37.03	37.18	666553
2021-04-20	36.69	36.72	36.34	36.44	650121
2021-04-21	36.42	36.89	36.42	36.85	484891
2021-04-22	36.95	36.98	36.70	36.80	436190
2021-04-23	36.88	37.19	36.87	37.11	592733
2021-04-26	37.19	37.24	37.14	37.22	597812
2021-04-27	37.13	37.29	37.11	37.27	314044
2021-04-28	37.38	37.59	37.30	37.54	419205
2021-04-29	37.70	37.70	37.35	37.62	529262
2021-04-30	37.33	37.40	36.84	36.98	1070569
2021-05-03	37.26	37.44	37.24	37.41	443592
2021-05-04	37.10	37.19	36.80	36.98	1037843
2021-05-05	37.34	37.41	37.23	37.40	342908
2021-05-06	37.52	37.84	37.44	37.84	916328
2021-05-07	37.81	38.27	37.79	38.27	1151513
2021-05-10	38.28	38.29	37.93	37.97	807241
2021-05-11	37.43	37.62	37.33	37.49	769034
2021-05-12	37.30	37.52	37.08	37.16	860468
2021-05-13	37.29	37.62	37.28	37.54	1711024
2021-05-14	38.00	38.40	37.98	38.36	794133
2021-05-17	38.11	38.23	38.04	38.22	896809
2021-05-18	38.29	38.30	38.10	38.11	663697
2021-05-19	37.48	37.86	37.30	37.70	2996709
2021-05-20	38.00	38.41	37.96	38.36	2895212
2021-05-21	38.36	38.46	38.28	38.41	459412
2021-05-24	38.53	38.73	38.47	38.68	575130
2021-05-25	38.84	38.89	38.66	38.78	3125303
2021-05-26	38.64	38.71	38.55	38.57	958006
2021-05-27	38.85	38.96	38.70	38.83	591020
2021-05-28	38.93	39.15	38.89	38.98	1121397
2021-06-01	39.38	39.42	39.17	39.23	815150
2021-06-02	39.19	39.35	39.14	39.29	514106
2021-06-03	39.00	39.03	38.90	38.94	425906
2021-06-04	39.13	39.21	39.03	39.21	681635
2021-06-07	39.30	39.46	39.29	39.40	466607
2021-06-08	39.49	39.53	39.37	39.41	639200
2021-06-09	39.60	39.60	39.44	39.06	813212
2021-06-10	38.89	39.05	38.87	38.90	814946
2021-06-11	39.10	39.14	38.97	39.12	2574352
2021-06-14	39.08	39.21	39.04	39.18	733251
2021-06-15	39.29	39.35	39.24	39.32	625558
2021-06-16	39.31	39.34	38.84	38.96	599706
2021-06-17	38.72	38.81	38.52	38.72	671426
2021-06-18	38.05	38.15	37.94	38.05	726561
2021-06-21	38.18	38.48	38.16	38.44	464082
2021-06-22	38.30	38.55	38.24	38.44	654327
2021-06-23	38.38	38.43	38.09	38.13	874668
2021-06-24	38.60	38.69	38.59	38.65	456366
2021-06-25	38.66	38.67	38.57	38.64	417192
2021-06-28	38.46	38.46	38.16	38.27	442750
2021-06-29	38.27	38.31	38.12	38.17	500466
2021-06-30	37.81	37.99	37.67	37.85	805731
2021-07-01	37.95	38.08	37.89	38.07	566521
2021-07-02	37.99	38.07	37.85	38.07	410449
2021-07-06	37.95	37.95	37.49	37.60	683527
2021-07-07	37.63	37.78	37.51	37.72	1424801
2021-07-08	37.06	37.19	36.87	37.11	2160325
2021-07-09	37.72	37.95	37.70	37.91	1426499
2021-07-12	37.89	38.10	37.86	38.03	1003610
2021-07-13	37.87	37.91	37.69	37.73	901534
2021-07-14	37.86	37.92	37.80	37.87	532873
2021-07-15	37.42	37.51	37.30	37.46	1336365
2021-07-16	37.37	37.39	37.07	37.20	1648567
2021-07-19	36.45	36.49	36.16	36.34	718058
2021-07-20	36.32	36.79	36.28	36.69	857437
2021-07-21	37.08	37.41	37.06	37.39	959075
2021-07-22	37.54	37.57	37.26	37.36	387453
2021-07-23	37.75	37.87	37.70	37.76	311460
2021-07-26	37.87	38.00	37.86	37.98	569405
2021-07-27	37.83	37.89	37.67	37.87	428607
2021-07-28	37.93	38.24	37.90	38.16	577701
2021-07-29	38.51	38.59	38.42	38.43	465022
2021-07-30	38.46	38.52	38.26	38.34	620279
2021-08-02	38.74	38.80	38.51	38.57	538189
2021-08-03	38.99	39.01	38.78	38.95	553413
2021-08-04	39.03	39.09	38.82	38.85	558551
2021-08-05	39.12	39.21	39.04	39.11	428244
2021-08-06	39.14	39.17	39.02	39.09	667645
2021-08-09	39.04	39.04	38.94	38.96	263870
2021-08-10	38.94	39.00	38.91	39.00	588460
2021-08-11	39.17	39.27	39.11	39.24	371582
2021-08-12	39.30	39.35	39.23	39.30	424026
2021-08-13	39.48	39.56	39.42	39.56	280054
2021-08-16	39.24	39.31	39.08	39.30	395238
2021-08-17	38.88	38.95	38.69	38.88	1505839
2021-08-18	38.61	38.75	38.45	38.47	1326908
2021-08-19	37.73	37.88	37.63	37.79	1671251
2021-08-20	37.67	37.97	37.66	37.97	833972
2021-08-23	38.27	38.39	38.24	38.35	602904
2021-08-24	38.13	38.30	38.10	38.26	850148
2021-08-25	38.29	38.40	38.23	38.38	549291
2021-08-26	38.25	38.34	38.14	38.18	819711
2021-08-27	38.20	38.56	38.17	38.52	403741
2021-08-30	38.57	38.59	38.47	38.52	424222
2021-08-31	38.68	38.73	38.54	38.67	1003107
2021-09-01	39.12	39.54	39.12	39.42	1032025
2021-09-02	39.50	39.53	39.41	39.46	481547
2021-09-03	39.08	39.20	38.99	39.03	583139
2021-09-07	39.20	39.29	39.07	39.09	479543
2021-09-08	38.97	39.04	38.74	38.80	927212
2021-09-09	38.81	39.02	38.77	38.80	410488
2021-09-10	38.97	39.01	38.60	38.63	709402
2021-09-13	38.98	38.99	38.68	38.81	481188
2021-09-14	38.91	38.91	38.54	38.60	888412
2021-09-15	38.40	38.55	38.24	38.53	575924
2021-09-16	38.47	38.57	38.27	38.52	657294
2021-09-17	38.44	38.50	37.80	37.99	935429
2021-09-20	37.15	37.38	36.93	37.23	1992496
2021-09-21	37.82	38.01	37.72	37.79	2682548
2021-09-22	38.31	38.56	38.19	38.19	1100676
2021-09-23	38.71	38.95	38.69	38.86	1139661
2021-09-24	38.35	38.50	38.34	38.41	1049215
2021-09-27	38.48	38.54	38.36	38.50	623159
2021-09-28	37.84	37.87	37.48	37.64	837021
2021-09-29	37.80	37.80	37.52	37.56	656001
2021-09-30	37.48	37.49	37.12	37.24	1289066
2021-10-01	37.49	37.72	37.26	37.59	1331596
2021-10-04	37.62	37.69	37.24	37.39	1318817
2021-10-05	37.47	37.81	37.39	37.67	875558
2021-10-06	37.01	37.42	36.94	37.40	1639091
2021-10-07	37.61	37.83	37.61	37.64	894037
2021-10-08	37.68	37.70	37.44	37.53	465394
2021-10-11	37.48	37.64	37.32	37.34	430241
2021-10-12	37.32	37.50	37.21	37.36	661172
2021-10-13	37.63	38.00	37.58	37.95	609586
2021-10-14	38.32	38.57	38.28	38.52	4185553
2021-10-15	38.68	38.76	38.63	38.76	827492
2021-10-18	38.34	38.47	38.25	38.42	512424
2021-10-19	38.46	38.56	38.42	38.45	516919
2021-10-20	38.56	38.80	38.56	38.75	507130
2021-10-21	38.63	38.73	38.59	38.66	1555563
2021-10-22	38.88	39.00	38.77	38.97	873444
2021-10-25	38.70	38.70	38.58	38.64	653558
2021-10-26	38.92	38.93	38.77	38.85	700603
2021-10-27	38.95	38.96	38.73	38.75	636601
2021-10-28	39.14	39.47	39.14	39.44	325257
2021-10-29	39.11	39.31	39.07	39.31	475473
2021-11-01	39.50	39.77	39.41	39.76	1323948
2021-11-02	39.74	39.83	39.68	39.77	697160
2021-11-03	39.80	40.20	39.79	40.19	483663
2021-11-04	39.98	40.10	39.87	40.10	380659
2021-11-05	40.27	40.40	40.16	40.40	332189
2021-11-08	40.51	40.58	40.41	40.45	428642
2021-11-09	40.62	40.66	40.36	40.44	675663
2021-11-10	40.19	40.28	39.76	39.81	625339
2021-11-11	39.90	40.01	39.84	39.89	241711
2021-11-12	40.05	40.13	39.99	40.06	398962
2021-11-15	40.26	40.29	39.94	39.96	300856
2021-11-16	40.07	40.14	39.93	39.94	378052
2021-11-17	40.01	40.07	39.94	40.01	363698
2021-11-18	40.06	40.14	39.94	40.12	337265
2021-11-19	39.69	39.74	39.50	39.55	472748
2021-11-22	39.42	39.60	39.25	39.28	583870
2021-11-23	39.29	39.41	39.03	39.27	505464
2021-11-24	38.61	39.00	38.57	38.99	536421
2021-11-26	38.00	38.07	37.56	37.71	747204
2021-11-29	38.09	38.09	37.65	37.86	829717
2021-11-30	38.00	38.13	37.33	37.79	1264264
2021-12-01	38.27	38.58	37.54	37.54	1317367
2021-12-02	37.90	38.18	37.87	38.01	877249
2021-12-03	38.11	38.12	37.51	37.81	845989
2021-12-06	38.15	38.35	38.03	38.26	442396
2021-12-07	38.85	39.19	38.85	39.17	455257
2021-12-08	39.26	39.34	39.14	39.30	450190
2021-12-09	39.02	39.05	38.86	38.90	615795
2021-12-10	38.95	39.06	38.84	37.97	388862
2021-12-13	37.73	37.77	37.46	37.49	972269
2021-12-14	37.39	37.59	37.15	37.33	727956
2021-12-15	37.42	37.97	37.25	37.96	1004751
2021-12-16	38.02	38.04	37.67	37.82	974259
2021-12-17	37.44	37.49	37.10	37.14	1609033
2021-12-20	37.08	37.40	37.02	37.39	933630
2021-12-21	37.55	37.85	37.50	37.84	487425
2021-12-22	37.89	38.45	37.88	38.40	431341
2021-12-23	38.37	38.67	38.37	38.54	490538
2021-12-27	38.60	38.90	38.60	38.90	716363
2021-12-28	38.81	38.95	38.80	38.84	469086
2021-12-29	38.91	39.02	38.84	38.95	396317
2021-12-30	38.91	38.99	38.79	38.81	517566
2021-12-31	38.81	39.08	38.78	38.88	1312203
2022-01-03	39.22	39.27	39.01	39.22	524753
2022-01-04	39.56	39.68	39.40	39.49	652354
2022-01-05	39.93	40.04	39.40	39.42	813600
2022-01-06	39.34	39.47	39.01	39.09	1074016
2022-01-07	39.15	39.43	39.07	39.37	2253221
2022-01-10	38.82	38.96	38.58	38.96	1428501
2022-01-11	39.01	39.41	38.88	39.40	940107
2022-01-12	39.55	39.79	39.49	39.76	1132187
2022-01-13	39.70	39.70	39.18	39.28	2341826
2022-01-14	39.08	39.33	38.98	39.24	997189
2022-01-18	38.88	39.00	38.63	38.73	2254721
2022-01-19	39.11	39.21	38.86	38.91	1322085
2022-01-20	38.91	39.16	38.55	38.58	1681504
2022-01-21	38.37	38.48	38.03	38.04	2136923
2022-01-24	37.07	37.57	36.39	37.56	2683046
2022-01-25	37.02	37.44	36.66	37.21	2448134
2022-01-26	37.92	38.03	37.11	37.34	1554804
2022-01-27	37.48	37.67	37.19	37.35	1345857
2022-01-28	36.98	37.46	36.77	37.45	1045300
2022-01-31	37.23	37.95	37.23	37.89	973602
2022-02-01	38.31	38.42	38.04	38.42	1336414
2022-02-02	38.67	38.73	38.39	38.58	824631
2022-02-03	38.26	38.42	38.08	38.12	829129
2022-02-04	38.02	38.42	37.95	38.22	1292847
2022-02-07	38.17	38.46	38.16	38.27	774366
2022-02-08	38.26	38.51	38.13	38.45	647561
2022-02-09	39.00	39.12	38.90	39.12	750120
2022-02-10	38.40	39.08	38.39	38.53	1059839
2022-02-11	38.29	38.41	37.24	37.36	1851130
2022-02-14	37.07	37.16	36.65	36.97	1526202
2022-02-15	37.66	38.03	37.66	37.99	934578
2022-02-16	37.76	38.18	37.71	38.10	919199
2022-02-17	37.84	37.87	37.53	37.57	843139
2022-02-18	37.63	37.82	37.35	37.51	1082568
2022-02-22	36.82	37.14	36.39	36.66	1273859
2022-02-23	37.22	37.28	36.29	36.37	2886680
2022-02-24	34.60	35.71	34.49	35.55	2725709
2022-02-25	36.05	36.68	35.99	36.66	1217365
2022-02-28	35.25	35.99	35.09	35.33	1333725
2022-03-01	34.85	34.92	33.63	34.03	1549488
2022-03-02	34.36	34.85	34.25	34.64	1182187
2022-03-03	34.63	34.65	33.55	33.70	3453816
2022-03-04	32.23	32.28	31.56	31.93	1350827
2022-03-07	31.88	31.97	30.46	30.81	1571747
2022-03-08	31.49	32.51	30.92	31.63	2280333
2022-03-09	33.31	34.21	33.10	33.78	1706454
2022-03-10	32.76	33.21	32.64	32.85	1357750
2022-03-11	33.35	33.39	32.46	32.51	1148123
2022-03-14	33.38	33.72	33.18	33.31	922358
2022-03-15	33.43	33.62	33.12	33.56	1289215
2022-03-16	34.46	35.28	34.10	35.04	1901810
2022-03-17	34.78	35.39	34.70	35.23	1864102
2022-03-18	34.52	35.28	34.44	35.20	1525110
2022-03-21	34.96	35.01	34.51	34.70	756594
2022-03-22	35.11	35.36	35.06	35.32	660994
2022-03-23	34.68	34.82	34.54	34.60	518036
2022-03-24	34.67	34.93	34.55	34.87	474162
2022-03-25	34.93	35.04	34.56	34.89	485919
2022-03-28	34.96	35.17	34.74	35.14	510489
2022-03-29	36.44	36.60	35.99	36.41	468421
2022-03-30	36.18	36.29	36.02	36.21	477949
2022-03-31	35.70	35.89	35.25	35.33	541971
2022-04-01	35.59	35.68	35.36	35.64	776032
2022-04-04	35.41	35.74	35.41	35.67	479077
2022-04-05	34.96	35.18	34.68	34.78	920589
2022-04-06	34.16	34.34	33.88	34.09	772647
2022-04-07	34.33	34.39	33.84	34.23	582326
2022-04-08	33.98	34.41	33.96	34.16	728421
2022-04-11	34.52	34.66	34.16	34.19	613073
2022-04-12	34.29	34.39	33.84	33.97	914229
2022-04-13	33.86	34.44	33.84	34.40	2405350
2022-04-14	34.45	34.51	34.19	34.29	1129019
2022-04-18	34.12	34.59	34.12	34.31	5176986
2022-04-19	33.99	34.40	33.99	34.39	1094237
2022-04-20	34.74	34.88	34.63	34.78	792530
2022-04-21	35.54	35.65	34.56	34.65	936115
2022-04-22	34.67	34.67	34.13	34.17	889882
2022-04-25	33.81	33.99	33.46	33.96	1730964
2022-04-26	33.78	33.81	32.96	32.96	1675687
2022-04-27	32.92	33.26	32.68	32.99	1070560
2022-04-28	33.18	33.56	32.84	33.45	1254860
2022-04-29	33.45	33.71	32.92	32.95	1026638
2022-05-02	32.81	33.11	32.46	32.83	1325075
2022-05-03	33.16	33.26	32.98	33.12	1360783
2022-05-04	33.14	33.83	32.80	33.79	941549
2022-05-05	33.35	33.36	32.36	32.75	1386608
2022-05-06	32.46	32.61	32.11	32.29	1354267
2022-05-09	31.77	31.87	31.34	31.47	1196637
2022-05-10	32.07	32.13	31.47	31.76	1004127
2022-05-11	32.05	32.53	31.67	31.68	1530024
2022-05-12	31.31	31.83	31.17	31.45	1620669
2022-05-13	32.02	32.53	31.99	32.43	684082
2022-05-16	32.37	32.73	32.17	32.57	504637
2022-05-17	33.24	33.44	33.08	33.42	953405
2022-05-18	32.95	33.00	32.33	32.38	864176
2022-05-19	32.23	32.91	32.20	32.69	853524
2022-05-20	32.96	32.98	32.26	32.68	804350
2022-05-23	33.05	33.51	32.95	33.43	761712
2022-05-24	33.25	33.43	33.06	33.32	814029
2022-05-25	32.99	33.50	32.99	33.30	546661
2022-05-26	33.46	34.04	33.46	33.95	478328
2022-05-27	34.26	34.57	34.25	34.55	536210
2022-05-31	34.30	34.52	34.13	34.30	567491
2022-06-01	34.44	34.44	33.60	33.76	718011
2022-06-02	34.25	34.77	34.16	34.77	664751
2022-06-03	34.41	34.47	34.22	34.35	454599
2022-06-06	34.73	34.87	34.45	34.51	366717
2022-06-07	34.12	34.55	34.10	34.50	266135
2022-06-08	34.13	34.24	33.89	33.00	629799
2022-06-09	32.66	32.74	32.14	32.15	727620
2022-06-10	31.44	31.51	31.21	31.30	757371
2022-06-13	30.32	30.55	30.08	30.15	889765
2022-06-14	30.11	30.23	29.52	29.79	1005623
2022-06-15	30.26	30.64	29.80	30.42	1407443
2022-06-16	29.61	30.01	29.50	29.75	1055799
2022-06-17	29.78	29.98	29.50	29.70	761059
2022-06-21	30.28	30.37	30.11	30.14	590589
2022-06-22	29.79	30.28	29.74	29.97	507655
2022-06-23	29.84	29.98	29.58	29.96	703965
2022-06-24	30.44	31.16	30.44	31.12	778943
2022-06-27	30.85	30.98	30.66	30.71	470081
2022-06-28	30.97	31.12	30.49	30.50	730984
2022-06-29	30.51	30.55	30.22	30.22	533380
2022-06-30	29.46	30.05	29.36	30.01	825711
2022-07-01	29.66	30.12	29.50	30.11	510267
2022-07-05	28.74	29.15	28.60	29.15	2024873
2022-07-06	28.99	29.33	28.95	29.24	590347
2022-07-07	29.47	29.63	29.41	29.56	289323
2022-07-08	29.45	29.68	29.29	29.54	373324
2022-07-11	29.12	29.30	28.97	29.05	520109
2022-07-12	29.03	29.46	29.03	29.14	594981
2022-07-13	28.77	29.38	28.77	29.25	632949
2022-07-14	28.55	28.89	28.30	28.83	634810
2022-07-15	29.06	29.47	28.92	29.41	527956
2022-07-18	29.90	30.00	29.52	29.58	897929
2022-07-19	30.29	30.72	30.29	30.68	755245
2022-07-20	30.48	30.58	30.02	30.23	648017
2022-07-21	30.27	30.63	30.22	30.60	671027
2022-07-22	30.69	30.89	30.36	30.48	717732
2022-07-25	30.81	30.89	30.62	30.81	561814
2022-07-26	30.40	30.45	30.14	30.14	601810
2022-07-27	30.54	31.11	30.46	31.04	2632642
2022-07-28	30.91	31.39	30.75	31.34	817521
2022-07-29	31.61	32.00	31.52	31.97	613741
2022-08-01	31.86	32.03	31.69	31.85	342239
2022-08-02	31.61	31.66	31.27	31.28	595305
2022-08-03	31.67	31.80	31.44	31.73	393692
2022-08-04	31.95	32.16	31.89	32.08	388942
2022-08-05	31.62	31.88	31.58	31.82	346678
2022-08-08	32.11	32.26	31.86	31.92	563859
2022-08-09	32.02	32.11	31.81	31.86	309959
2022-08-10	32.48	32.65	32.31	32.41	467752
2022-08-11	32.49	32.60	32.37	32.42	519975
2022-08-12	32.38	32.62	32.28	32.61	1020869
2022-08-15	32.22	32.30	32.10	32.27	712729
2022-08-16	32.15	32.55	32.13	32.47	3511831
2022-08-17	32.06	32.32	31.94	32.15	815384
2022-08-18	31.99	32.07	31.84	31.94	422430
2022-08-19	31.65	31.69	31.42	31.49	2423227
2022-08-22	30.84	30.84	30.46	30.55	420392
2022-08-23	30.53	30.85	30.50	30.56	1620889
2022-08-24	30.49	30.82	30.45	30.68	370936
2022-08-25	30.69	30.93	30.60	30.92	287815
2022-08-26	30.99	30.99	29.95	29.97	655574
2022-08-29	29.95	30.23	29.94	30.06	938843
2022-08-30	30.28	30.34	29.82	29.92	440313
2022-08-31	29.92	30.00	29.61	29.64	442068
2022-09-01	29.10	29.26	28.77	29.23	567304
2022-09-02	29.61	29.92	28.85	28.95	913506
2022-09-06	29.24	29.36	28.90	29.04	886570
2022-09-07	29.04	29.65	29.02	29.65	430585
2022-09-08	29.08	29.52	29.00	29.46	811809
2022-09-09	30.04	30.25	30.02	30.24	391771
2022-09-12	30.78	31.00	30.75	30.87	371102
2022-09-13	30.31	30.51	29.74	29.76	559611
2022-09-14	29.83	30.08	29.73	29.96	755567
2022-09-15	29.59	29.88	29.49	29.56	388000
2022-09-16	29.16	29.47	29.11	29.37	462504
2022-09-19	28.82	29.43	28.82	29.41	477814
2022-09-20	28.72	28.82	28.39	28.66	607148
2022-09-21	28.67	28.93	28.25	28.26	1222144
2022-09-22	28.29	28.38	27.94	28.12	513985
2022-09-23	27.33	27.36	26.81	27.00	837277
2022-09-26	26.85	27.09	26.53	26.62	514433
2022-09-27	26.80	26.97	26.26	26.49	610013
2022-09-28	26.41	27.25	26.29	27.18	739528
2022-09-29	26.68	26.81	26.35	26.79	2045674
2022-09-30	26.70	27.22	26.69	26.80	937775
2022-10-03	27.07	27.53	26.94	27.40	791386
2022-10-04	28.51	28.97	28.45	28.91	828921
2022-10-05	28.40	28.74	28.16	28.54	509731
2022-10-06	28.05	28.23	27.87	27.88	581270
2022-10-07	27.72	27.72	27.23	27.36	459844
2022-10-10	27.36	27.49	27.02	27.25	571634
2022-10-11	27.09	27.51	26.91	27.06	647177
2022-10-12	27.04	27.21	26.95	27.04	368843
2022-10-13	26.57	27.97	26.49	27.82	1184621
2022-10-14	28.17	28.30	27.52	27.52	545293
2022-10-17	28.28	28.57	28.28	28.45	430033
2022-10-18	29.03	29.08	28.55	28.79	460346
2022-10-19	28.43	28.57	28.10	28.30	458300
2022-10-20	28.41	28.75	28.27	28.38	685796
2022-10-21	28.12	28.82	28.01	28.82	769937
2022-10-24	28.95	29.24	28.84	29.11	559843
2022-10-25	29.32	29.92	29.32	29.89	321975
2022-10-26	29.95	30.40	29.92	30.18	486475
2022-10-27	29.96	30.21	29.73	29.74	820113
2022-10-28	29.87	30.19	29.75	30.19	459766
2022-10-31	29.76	29.83	29.62	29.69	388302
2022-11-01	30.34	30.38	29.83	30.01	539504
2022-11-02	29.87	30.29	29.31	29.32	681439
2022-11-03	28.96	29.30	28.95	29.10	496493
2022-11-04	30.34	30.77	30.18	30.72	562733
2022-11-07	30.78	30.92	30.65	30.80	368123
2022-11-08	30.79	31.20	30.76	31.01	538420
2022-11-09	30.87	31.10	30.66	30.68	370074
2022-11-10	31.86	32.24	31.58	32.22	995420
2022-11-11	32.55	32.96	32.37	32.91	4027539
2022-11-14	32.75	32.96	32.52	32.52	460080
2022-11-15	33.11	33.19	32.23	32.67	1139032
2022-11-16	32.89	32.97	32.71	32.84	2080507
2022-11-17	32.29	32.80	32.29	32.79	464891
2022-11-18	32.95	32.95	32.73	32.85	438661
2022-11-21	32.53	32.66	32.46	32.61	438703
2022-11-22	32.62	32.95	32.59	32.94	366469
2022-11-23	32.88	33.27	32.88	33.24	332591
2022-11-25	33.22	33.48	33.22	33.43	164058
2022-11-28	33.28	33.37	32.86	32.89	314262
2022-11-29	33.01	33.19	32.93	33.07	362798
2022-11-30	33.36	33.88	33.07	33.78	779415
2022-12-01	34.05	34.10	33.79	33.98	1371265
2022-12-02	33.81	34.17	33.76	34.08	1639909
2022-12-05	33.93	33.99	33.56	33.65	945516
2022-12-06	33.69	33.76	33.40	33.64	641656
2022-12-07	33.59	33.79	33.46	33.64	623571
2022-12-08	33.54	33.79	33.45	33.72	443705
2022-12-09	33.66	33.82	33.59	33.64	719149
2022-12-12	33.69	33.85	33.53	33.70	1326551
2022-12-13	34.66	34.71	33.97	34.12	1566817
2022-12-14	34.17	34.42	33.95	34.14	598029
2022-12-15	33.60	33.62	33.08	33.20	1146020
2022-12-16	32.79	32.90	32.63	32.82	532891
2022-12-19	32.88	32.97	32.68	32.79	612975
2022-12-20	32.73	32.94	32.67	32.81	337317
2022-12-21	33.11	33.44	33.11	33.31	297871
2022-12-22	33.16	33.22	32.77	33.14	629135
2022-12-23	32.95	33.15	32.83	33.10	1091738
2022-12-27	33.29	33.43	33.24	33.31	251219
2022-12-28	33.35	33.45	32.91	32.91	318405
2022-12-29	33.31	33.65	33.31	33.50	590356
2022-12-30	33.31	33.38	33.06	33.12	288072
2023-01-03	33.68	33.82	33.31	33.44	1122592
2023-01-04	34.26	34.44	34.08	34.35	456219
2023-01-05	34.07	34.22	33.94	33.98	287752
2023-01-06	34.22	34.97	34.02	34.95	304266
2023-01-09	35.32	35.52	35.15	35.15	451279
2023-01-10	35.15	35.38	35.09	35.38	370962
2023-01-11	35.65	35.74	35.51	35.71	484357
2023-01-12	36.05	36.32	35.70	36.25	281985
2023-01-13	36.06	36.55	36.06	36.46	908367
2023-01-17	36.68	36.79	36.39	36.50	972247
2023-01-18	36.98	37.00	36.38	36.39	512371
2023-01-19	36.09	36.24	35.89	36.14	1060192
2023-01-20	36.16	36.49	36.06	36.49	762869
2023-01-23	36.39	36.66	36.33	36.64	328993
2023-01-24	36.45	36.76	36.36	36.73	307238
2023-01-25	36.50	36.93	36.50	36.91	406482
2023-01-26	37.02	37.08	36.76	36.98	345904
2023-01-27	36.69	36.97	36.67	36.85	370964
2023-01-30	36.76	36.97	36.63	36.64	232483
2023-01-31	36.66	36.97	36.56	36.96	484948
2023-02-01	36.93	37.52	36.36	37.36	650811
2023-02-02	37.42	37.52	37.08	37.40	641995
2023-02-03	37.06	37.53	37.02	37.15	649829
2023-02-06	36.69	36.73	36.41	36.60	441363
2023-02-07	36.33	36.82	36.23	36.79	725293
2023-02-08	36.68	36.71	36.39	36.50	383756
2023-02-09	37.10	37.13	36.60	36.68	632344
2023-02-10	36.34	36.41	36.18	36.41	325323
2023-02-13	36.60	36.97	36.60	36.95	288145
2023-02-14	36.86	37.31	36.80	37.19	299883
2023-02-15	37.03	37.35	36.99	37.33	375065
2023-02-16	37.22	37.61	37.20	37.36	348400
2023-02-17	37.22	37.57	37.16	37.55	237185
2023-02-21	37.13	37.29	36.93	36.94	258832
2023-02-22	36.90	37.06	36.74	36.81	379865
2023-02-23	37.01	37.13	36.74	37.10	330576
2023-02-24	36.31	36.42	36.06	36.25	393339
2023-02-27	36.83	36.95	36.73	36.86	237922
2023-02-28	36.81	36.89	36.49	36.52	987682
2023-03-01	36.97	37.04	36.61	36.76	1483833
2023-03-02	36.51	36.86	36.48	36.82	1317459
2023-03-03	37.02	37.32	36.88	37.31	1073895
2023-03-06	37.34	37.51	37.31	37.35	250118
2023-03-07	37.30	37.32	36.67	36.73	483548
2023-03-08	36.73	36.88	36.59	36.71	502842
2023-03-09	36.70	36.87	36.33	36.35	966937
2023-03-10	36.57	36.64	36.07	36.11	1069191
2023-03-13	35.58	36.01	35.49	35.70	1996379
2023-03-14	36.39	36.54	36.17	36.46	1264220
2023-03-15	34.46	35.15	34.45	35.10	1425415
2023-03-16	34.79	35.78	34.76	35.76	1049739
2023-03-17	35.11	35.30	34.88	35.15	909516
2023-03-20	35.65	36.02	35.61	35.88	867990
2023-03-21	36.65	36.67	36.38	36.59	624708
2023-03-22	36.66	37.20	36.47	36.47	826751
2023-03-23	36.88	37.10	36.28	36.45	881686
2023-03-24	35.95	36.14	35.71	36.10	2580790
2023-03-27	36.40	36.54	36.24	36.51	624317
2023-03-28	36.42	36.59	36.38	36.50	457100
2023-03-29	37.07	37.17	36.94	37.14	509798
2023-03-30	37.69	37.74	37.58	37.67	690082
2023-03-31	37.79	37.98	37.74	37.80	785867
2023-04-03	37.92	38.25	37.92	38.24	1164809
2023-04-04	38.24	38.41	38.17	38.25	418347
2023-04-05	38.14	38.23	37.90	38.04	429808
2023-04-06	37.96	38.29	37.93	38.19	478796
2023-04-10	37.94	38.20	37.92	38.19	555133
2023-04-11	38.43	38.50	38.35	38.38	547884
2023-04-12	38.73	39.03	38.53	38.85	547900
2023-04-13	39.27	39.45	39.23	39.45	532522
2023-04-14	39.40	39.47	39.12	39.32	516601
2023-04-17	39.05	39.11	38.87	39.07	384823
2023-04-18	39.26	39.39	39.22	39.39	759289
2023-04-19	39.27	39.43	39.27	39.39	306101
2023-04-20	39.18	39.47	39.18	39.34	528570
2023-04-21	39.46	39.72	39.35	39.71	363447
2023-04-24	39.76	39.95	39.73	39.94	3122949
2023-04-25	39.71	39.71	39.28	39.30	1121466
2023-04-26	39.60	39.63	39.19	39.24	3831472
2023-04-27	39.45	39.76	39.37	39.74	997755
2023-04-28	39.31	39.68	39.23	39.57	438704
2023-05-01	39.65	39.75	39.53	39.58	829549
2023-05-02	39.09	39.17	38.85	39.10	869968
2023-05-03	39.28	39.55	39.14	39.19	795519
2023-05-04	38.86	38.99	38.71	38.87	737721
2023-05-05	39.05	39.52	39.01	39.40	944385
2023-05-08	39.51	39.56	39.32	39.37	606755
2023-05-09	38.83	39.12	38.82	39.00	262000
2023-05-10	39.09	39.09	38.65	38.96	335446
2023-05-11	38.64	38.93	38.54	38.93	1306741
2023-05-12	38.83	38.93	38.58	38.72	3199503
2023-05-15	38.83	39.00	38.76	38.97	1407777
2023-05-16	38.85	38.87	38.65	38.68	231191
2023-05-17	38.75	38.89	38.55	38.85	270719
2023-05-18	38.72	38.77	38.53	38.75	311356
2023-05-19	39.07	39.16	38.93	39.06	609713
2023-05-22	38.98	39.12	38.96	39.02	538499
2023-05-23	38.55	38.55	38.17	38.17	318006
2023-05-24	37.81	37.81	37.62	37.65	422455
2023-05-25	37.53	37.64	37.40	37.58	437828
2023-05-26	37.75	38.03	37.75	37.96	489869
2023-05-30	37.83	37.83	37.43	37.55	284865
2023-05-31	37.01	37.08	36.66	37.00	1366947
2023-06-01	36.94	37.40	36.94	37.34	3249804
2023-06-02	37.84	37.95	37.78	37.80	884724
2023-06-05	37.61	37.60	37.34	37.80	953100
2023-06-06	37.28	37.56	37.28	36.74	448189
2023-06-07	36.85	36.88	36.54	36.56	667901
2023-06-08	36.87	37.05	36.83	37.05	967689
2023-06-09	36.94	36.97	36.80	36.87	368126
2023-06-12	37.11	37.22	37.05	37.20	347679
2023-06-13	37.33	37.55	37.33	37.45	780303
2023-06-14	37.74	37.83	37.43	37.62	474777
2023-06-15	37.64	38.03	37.57	38.01	592308
2023-06-16	38.46	38.51	38.28	38.29	835425
2023-06-20	37.86	37.94	37.74	37.85	437172
2023-06-21	37.61	37.97	37.59	37.82	321998
2023-06-22	37.52	37.62	37.47	37.56	257647
2023-06-23	36.96	37.19	36.91	37.08	245303
2023-06-26	37.27	37.35	37.22	37.22	248024
2023-06-27	37.52	37.85	37.46	37.82	254082
2023-06-28	37.85	37.97	37.79	37.94	399297
2023-06-29	37.83	37.96	37.83	37.96	411620
2023-06-30	38.47	38.58	38.40	38.53	971531
2023-07-03	38.43	38.47	38.35	38.41	564446
2023-07-05	37.98	37.99	37.72	37.78	794176
2023-07-06	37.02	37.02	36.60	36.84	586480
2023-07-07	36.99	37.36	36.93	37.18	555700
2023-07-10	37.29	37.51	37.29	37.51	351894
2023-07-11	37.90	38.01	37.72	38.01	454804
2023-07-12	38.55	39.06	38.53	39.01	3740830
2023-07-13	39.50	39.64	39.42	39.57	2000784
2023-07-14	39.65	39.72	39.42	39.42	493520
2023-07-17	39.04	39.23	39.01	39.20	443478
2023-07-18	39.08	39.31	39.07	39.27	216774
2023-07-19	39.25	39.37	39.12	39.20	287737
2023-07-20	39.28	39.41	39.11	39.19	303310
2023-07-21	39.44	39.47	39.29	39.43	226181
2023-07-24	39.12	39.25	39.11	39.19	205661
2023-07-25	38.90	39.07	38.78	38.78	773530
2023-07-26	38.31	38.87	38.30	38.73	516421
2023-07-27	39.11	39.18	38.65	38.75	645393
2023-07-28	38.97	39.31	38.95	39.19	245047
2023-07-31	39.32	39.41	39.15	39.15	251762
2023-08-01	38.77	38.88	38.51	38.66	333144
2023-08-02	38.26	38.31	37.87	37.93	443845
2023-08-03	37.60	37.92	37.56	37.79	370537
2023-08-04	38.06	38.44	37.95	38.07	382384
2023-08-07	38.24	38.37	38.09	38.34	520487
2023-08-08	37.77	38.07	37.63	38.04	265185
2023-08-09	38.19	38.40	38.16	38.23	512878
2023-08-10	38.84	39.12	38.58	38.63	405950
2023-08-11	38.26	38.39	38.14	38.23	1342631
2023-08-14	37.88	38.19	37.78	38.15	319785
2023-08-15	37.89	37.91	37.53	37.58	341394
2023-08-16	37.53	37.76	37.35	37.37	354366
2023-08-17	37.43	37.49	36.95	37.00	337602
2023-08-18	36.63	37.11	36.63	37.04	532844
2023-08-21	37.28	37.41	37.11	37.36	315620
2023-08-22	37.45	37.48	37.18	37.22	326747
2023-08-23	37.17	37.49	37.15	37.43	1432842
2023-08-24	37.25	37.41	36.90	36.91	264744
2023-08-25	37.23	37.40	36.89	37.24	479150
2023-08-28	37.54	37.74	37.53	37.70	549542
2023-08-29	37.62	38.21	37.59	38.18	504656
2023-08-30	38.23	38.39	38.15	38.22	287779
2023-08-31	37.98	38.01	37.55	37.66	718901
2023-09-01	37.97	37.99	37.34	37.43	616585
2023-09-05	37.14	37.18	36.86	36.86	305072
2023-09-06	36.67	36.76	36.48	36.61	484627
2023-09-07	36.58	36.67	36.43	36.54	331979
2023-09-08	36.72	36.87	36.65	36.75	601210
2023-09-11	37.10	37.20	36.97	37.16	293158
2023-09-12	36.79	36.99	36.74	36.84	238654
2023-09-13	36.77	36.84	36.52	36.59	352649
2023-09-14	36.73	37.02	36.73	36.97	382473
2023-09-15	37.35	37.46	37.13	37.15	449801
2023-09-18	36.81	36.88	36.64	36.77	536611
2023-09-19	36.77	36.89	36.68	36.87	288842
2023-09-20	37.09	37.32	36.78	36.78	376187
2023-09-21	36.45	36.52	36.13	36.15	390422
2023-09-22	36.14	36.37	35.98	36.03	381714
2023-09-25	35.64	35.75	35.46	35.73	392135
2023-09-26	35.37	35.52	35.24	35.28	391445
2023-09-27	35.32	35.35	34.85	35.12	401423
2023-09-28	35.31	35.65	35.26	35.52	398997
2023-09-29	36.05	36.06	35.50	35.59	298337
2023-10-02	35.31	35.36	34.82	34.90	494631
2023-10-03	34.70	34.81	34.53	34.63	532903
2023-10-04	34.92	34.95	34.55	34.84	410763
2023-10-05	34.87	35.04	34.76	34.99	408463
2023-10-06	34.88	35.55	34.68	35.45	483372
2023-10-09	34.95	35.25	34.87	35.22	370907
2023-10-10	35.66	35.91	35.55	35.60	751239
2023-10-11	35.80	35.91	35.52	35.75	1490066
2023-10-12	35.58	35.58	35.05	35.18	477061
2023-10-13	34.99	35.06	34.60	34.71	2426396
2023-10-16	34.87	35.12	34.85	35.06	442737
2023-10-17	34.70	35.28	34.70	35.10	391076
2023-10-18	34.75	34.81	34.44	34.49	592217
2023-10-19	34.52	34.77	34.27	34.34	452891
2023-10-20	34.23	34.31	34.05	34.06	476397
2023-10-23	34.09	34.55	33.99	34.32	383308
2023-10-24	34.45	34.59	34.34	34.53	386084
2023-10-25	34.35	34.62	34.22	34.32	399797
2023-10-26	34.34	34.43	34.05	34.21	408101
2023-10-27	34.25	34.25	33.66	33.76	947566
2023-10-30	34.24	34.34	34.10	34.32	1788331
2023-10-31	34.46	34.55	34.25	34.45	983656
2023-11-01	34.45	34.72	34.31	34.70	585508
2023-11-02	35.53	35.62	35.34	35.52	813478
2023-11-03	35.75	35.88	35.62	35.65	393553
2023-11-06	35.59	35.64	35.35	35.44	404019
2023-11-07	35.18	35.35	35.14	35.23	1005277
2023-11-08	35.51	35.64	35.37	35.51	1162262
2023-11-09	35.85	36.01	35.56	35.59	490550
2023-11-10	35.56	35.78	35.26	35.75	349985
2023-11-13	35.54	35.81	35.50	35.76	306781
2023-11-14	36.56	36.97	36.56	36.91	291597
2023-11-15	36.87	37.01	36.85	36.88	490606
2023-11-16	36.82	36.97	36.71	36.84	364383
2023-11-17	37.14	37.31	37.06	37.31	387236
2023-11-20	37.33	37.54	37.33	37.46	170222
2023-11-21	37.36	37.40	37.22	37.28	352999
2023-11-22	37.32	37.39	37.19	37.37	281867
2023-11-24	37.55	37.71	37.55	37.71	95444
2023-11-27	37.63	37.68	37.49	37.60	163358
2023-11-28	37.44	37.69	37.40	37.59	207145
2023-11-29	37.67	37.80	37.54	37.63	1511043
2023-11-30	37.61	37.68	37.47	37.57	5553686
2023-12-01	37.46	37.80	37.43	37.75	1126723
2023-12-04	37.38	37.57	37.37	37.55	342836
2023-12-05	37.64	37.74	37.55	37.60	351487
2023-12-06	37.83	37.96	37.64	37.64	243914
2023-12-07	37.74	37.92	37.65	37.86	423731
2023-12-08	38.00	38.31	37.99	38.31	281392
2023-12-11	38.23	38.38	38.21	38.37	742786
2023-12-12	38.38	38.49	38.29	38.47	313705
2023-12-13	38.45	39.04	38.25	38.98	391416
2023-12-14	39.28	39.43	39.14	39.32	662145
2023-12-15	39.13	39.26	38.95	38.96	535127
2023-12-18	39.01	39.07	38.89	39.02	395810
2023-12-19	39.17	39.37	39.15	39.10	329275
2023-12-20	38.93	39.12	38.59	38.62	516998
2023-12-21	39.00	39.20	38.87	39.18	247754
2023-12-22	39.23	39.27	38.99	39.13	291136
2023-12-26	39.18	39.47	39.18	39.37	383527
2023-12-27	39.36	39.55	39.35	39.51	339529
2023-12-28	39.24	39.34	39.12	39.13	369986
2023-12-29	39.22	39.33	39.06	39.18	318811
2024-01-02	38.68	38.81	38.59	38.61	695490
2024-01-03	37.91	38.15	37.84	38.02	652549
2024-01-04	38.16	38.40	38.16	38.22	411850
2024-01-05	37.98	38.42	37.98	38.08	464074
2024-01-08	38.22	38.53	38.21	38.52	247796
2024-01-09	38.09	38.21	38.04	38.09	316328
2024-01-10	38.13	38.36	38.07	38.30	478236
2024-01-11	38.34	38.40	37.91	38.30	826358
2024-01-12	38.42	38.57	38.33	38.40	313728
2024-01-16	37.75	37.86	37.60	37.68	862316
2024-01-17	37.27	37.42	37.10	37.41	1018304
2024-01-18	37.72	37.92	37.62	37.91	947044
2024-01-19	37.69	37.94	37.55	37.92	813105
2024-01-22	37.97	38.03	37.87	37.90	1098079
2024-01-23	37.69	37.76	37.57	37.76	573023
2024-01-24	38.37	38.39	38.06	38.08	511743
2024-01-25	38.11	38.42	37.94	38.41	776099
2024-01-26	39.09	39.14	38.98	39.01	422140
2024-01-29	38.89	39.18	38.81	39.11	259708
2024-01-30	39.19	39.25	39.08	39.19	307956
2024-01-31	39.30	39.35	38.72	38.77	686627
2024-02-01	38.70	38.98	38.58	38.96	1249700
2024-02-02	38.65	38.66	38.43	38.60	483512
2024-02-05	38.33	38.48	38.13	38.40	342480
2024-02-06	38.44	38.67	38.42	38.67	421457
2024-02-07	38.61	38.63	38.47	38.59	357081
2024-02-08	38.77	38.84	38.61	38.66	1088468
2024-02-09	38.66	38.87	38.55	38.85	400782
2024-02-12	38.78	38.93	38.77	38.81	410664
2024-02-13	38.26	38.33	38.01	38.13	359590
2024-02-14	38.50	38.71	38.48	38.71	352154
2024-02-15	38.96	39.21	38.96	39.19	320836
2024-02-16	39.09	39.26	39.03	39.09	498099
2024-02-20	39.44	39.55	39.38	39.48	259578
2024-02-21	39.47	39.73	39.45	39.71	418752
2024-02-22	40.00	40.22	39.97	40.18	791499
2024-02-23	40.35	40.41	40.29	40.34	634658
2024-02-26	40.31	40.31	40.17	40.25	358924
2024-02-27	40.32	40.42	40.28	40.42	304764
2024-02-28	40.23	40.38	40.18	40.29	164607
2024-02-29	40.35	40.39	40.02	40.21	327794
2024-03-01	40.15	40.28	39.90	40.24	509062
2024-03-04	40.26	40.44	40.25	40.37	254622
2024-03-05	40.26	40.43	40.04	40.19	386104
2024-03-06	40.47	40.59	40.41	40.51	485784
2024-03-07	40.80	41.07	40.77	41.05	350331
2024-03-08	41.19	41.20	40.86	40.90	461868
2024-03-11	40.91	41.03	40.71	41.02	463048
2024-03-12	41.01	41.33	40.85	41.32	355971
2024-03-13	41.57	41.72	41.55	41.62	401327
2024-03-14	41.73	41.76	41.31	41.49	580762
2024-03-15	41.57	41.69	41.42	41.57	460862
2024-03-18	41.46	41.46	41.22	41.25	454423
2024-03-19	41.40	41.53	41.19	41.21	697376
2024-03-20	41.19	41.88	41.19	41.84	719422
2024-03-21	41.46	41.56	41.36	41.36	452250
2024-03-22	41.20	41.20	41.04	41.11	879406
2024-03-25	41.07	41.29	41.07	41.18	342149
2024-03-26	41.38	41.45	41.26	41.27	380696
2024-03-27	41.44	41.60	41.39	41.60	365119
2024-03-28	41.48	41.51	41.36	41.41	553217
2024-04-01	41.45	41.70	41.30	41.38	1080854
2024-04-02	40.90	40.96	40.82	40.94	761520
2024-04-03	41.01	41.30	41.01	41.26	559520
2024-04-04	41.40	41.47	40.70	40.76	549164
2024-04-05	40.59	40.87	40.47	40.82	790074
2024-04-08	41.19	41.23	41.07	41.11	334990
2024-04-09	41.08	41.14	40.73	40.91	391671
2024-04-10	40.19	40.48	40.07	40.31	757077
2024-04-11	40.45	40.50	39.86	40.35	555696
2024-04-12	39.81	39.99	39.55	39.61	433768
2024-04-15	40.25	40.31	39.54	39.59	799490
2024-04-16	39.42	39.64	39.25	39.47	1480556
2024-04-17	40.02	40.07	39.62	39.75	569084
2024-04-18	39.79	40.15	39.66	39.81	1060685
2024-04-19	39.96	40.05	39.77	39.91	861427
2024-04-22	39.98	40.34	39.93	40.22	326344
2024-04-23	40.40	40.72	40.35	40.65	352551
2024-04-24	40.73	40.73	40.44	40.61	306141
2024-04-25	39.94	40.45	39.86	40.37	325528
2024-04-26	40.49	40.74	40.49	40.67	139604
2024-04-29	40.58	40.64	40.49	40.60	122032
2024-04-30	40.42	40.53	40.03	40.04	323485
2024-05-01	40.00	40.46	39.82	39.89	832077
2024-05-02	40.16	40.36	39.97	40.29	652730
2024-05-03	40.81	40.87	40.48	40.64	152480
2024-05-06	40.89	40.95	40.82	40.90	154572
2024-05-07	41.18	41.29	41.13	41.20	300447
2024-05-08	41.48	41.62	41.44	41.52	246324
2024-05-09	41.64	41.97	41.64	41.97	242055
2024-05-10	42.09	42.10	41.92	42.00	161771
2024-05-13	41.99	42.11	41.94	42.03	188213
2024-05-14	42.21	42.38	42.15	42.36	218754
2024-05-15	42.43	42.60	42.34	42.58	149316
2024-05-16	42.36	42.40	42.15	42.21	359690
2024-05-17	42.08	42.27	42.01	42.25	153351
2024-05-20	42.38	42.39	42.24	42.25	74014
2024-05-21	42.04	42.22	42.02	42.20	420799
2024-05-22	41.89	41.93	41.66	41.81	811697
2024-05-23	42.15	42.15	41.51	41.61	265614
2024-05-24	41.87	41.98	41.80	41.97	169092
2024-05-28	41.97	42.00	41.69	41.82	156598
2024-05-29	41.18	41.32	41.07	41.09	271569
2024-05-30	41.32	41.52	41.29	41.40	175999
2024-05-31	41.56	41.74	41.45	41.70	276765
2024-06-03	41.79	41.90	41.53	41.73	843230
2024-06-04	41.58	41.68	41.39	41.60	256801
2024-06-05	41.94	42.03	41.66	41.98	3010385
2024-06-06	42.02	42.16	41.99	42.16	560307
2024-06-07	41.60	41.81	41.49	41.51	295071
2024-06-10	40.60	40.95	40.49	40.01	645716
2024-06-11	39.36	39.47	39.08	39.37	529083
2024-06-12	39.97	40.11	39.79	39.87	693938
2024-06-13	39.35	39.41	38.79	38.95	659606
2024-06-14	37.69	37.81	37.42	37.65	903057
2024-06-17	38.03	38.33	37.82	38.32	672362
2024-06-18	38.40	38.63	38.39	38.63	1939917
2024-06-20	38.50	38.77	38.47	38.67	768388
2024-06-21	38.37	38.50	38.24	38.38	368514
2024-06-24	38.81	39.04	38.73	38.76	443968
2024-06-25	38.40	38.80	38.37	38.74	409721
2024-06-26	38.08	38.35	38.01	38.28	306884
2024-06-27	38.21	38.24	37.90	37.97	301236
2024-06-28	37.61	37.82	37.55	37.78	1018448
2024-07-01	38.54	38.64	38.11	38.28	700960
2024-07-02	38.01	38.20	37.98	38.16	491840
2024-07-03	38.76	38.90	38.73	38.88	575831
2024-07-05	39.30	39.39	38.90	39.18	1154249
2024-07-08	39.18	39.23	38.75	38.84	689682
2024-07-09	38.40	38.42	38.06	38.16	419459
2024-07-10	38.49	38.68	38.41	38.63	762503
2024-07-11	38.99	39.10	38.92	38.98	689305
2024-07-12	39.37	39.76	39.37	39.53	552289
2024-07-15	39.25	39.29	39.01	39.08	269745
2024-07-16	38.74	39.03	38.71	39.02	337051
2024-07-17	38.89	39.17	38.89	39.02	353870
2024-07-18	39.25	39.33	38.79	38.88	356577
2024-07-19	38.67	38.79	38.53	38.61	282406
2024-07-22	39.12	39.25	39.00	39.19	226987
2024-07-23	38.81	38.86	38.60	38.63	332215
2024-07-24	38.51	38.60	38.14	38.16	333721
2024-07-25	37.84	38.33	37.72	38.02	248951
2024-07-26	38.44	38.72	38.44	38.68	174224
2024-07-29	38.19	38.28	37.99	38.22	300023
2024-07-30	38.33	38.37	38.15	38.29	184492
2024-07-31	38.68	38.75	38.48	38.51	244915
2024-08-01	37.94	37.99	37.33	37.44	1195858
2024-08-02	37.49	37.66	37.30	37.56	661322
2024-08-05	36.80	37.22	36.65	37.01	792041
2024-08-06	36.58	37.15	36.53	36.95	1576924
2024-08-07	37.47	37.69	37.06	37.08	491580
2024-08-08	37.29	37.50	37.18	37.45	213254
2024-08-09	37.42	37.63	37.35	37.61	301152
2024-08-12	37.53	37.56	37.35	37.47	176830
2024-08-13	37.50	37.95	37.49	37.92	209105
2024-08-14	38.10	38.23	38.09	38.18	277458
2024-08-15	38.40	38.57	38.38	38.50	229412
2024-08-16	38.58	38.81	38.58	38.80	120601
2024-08-19	39.04	39.29	39.04	39.24	125764
2024-08-20	39.28	39.34	39.22	39.28	223282
2024-08-21	39.48	39.77	39.41	39.72	197524
2024-08-22	39.73	39.73	39.31	39.33	162898
2024-08-23	39.62	40.09	39.59	40.07	271104
2024-08-26	40.04	40.12	39.96	40.03	124668
2024-08-27	39.96	40.04	39.85	39.98	139638
2024-08-28	39.85	39.93	39.60	39.78	90942
2024-08-29	40.00	40.08	39.81	39.83	170865
2024-08-30	40.00	40.07	39.69	39.88	234037
2024-09-03	39.78	39.82	39.27	39.36	281843
2024-09-04	39.14	39.41	39.13	39.22	253751
2024-09-05	39.11	39.17	38.90	39.03	1212470
2024-09-06	39.03	39.15	38.43	38.48	697443
2024-09-09	38.68	38.91	38.67	38.79	151333
2024-09-10	38.79	38.79	38.45	38.70	167523
2024-09-11	38.72	38.87	38.30	38.86	164425
2024-09-12	38.68	39.03	38.56	38.99	104603
2024-09-13	39.06	39.28	39.01	39.10	117290
2024-09-16	39.19	39.45	39.15	39.45	64005
2024-09-17	39.49	39.49	39.18	39.31	73103
2024-09-18	39.30	39.67	39.06	39.20	472955
2024-09-19	39.97	40.44	39.83	40.31	1898202
2024-09-20	39.89	39.93	39.59	39.70	347353
2024-09-23	39.54	39.65	39.47	39.64	222646
2024-09-24	40.08	40.26	40.00	40.24	416468
2024-09-25	40.23	40.25	39.83	39.87	877843
2024-09-26	40.82	41.16	40.75	41.10	235226
2024-09-27	41.21	41.38	41.04	41.12	357249
2024-09-30	40.67	40.67	40.21	40.40	1647962
2024-10-01	40.20	40.20	39.58	39.80	794061
2024-10-02	39.68	39.74	39.50	39.63	459622
2024-10-03	39.28	39.28	38.95	39.07	462270
2024-10-04	39.22	39.48	39.18	39.48	91574
2024-10-07	39.39	39.47	39.16	39.29	72678
2024-10-08	39.20	39.25	39.05	39.21	157989
2024-10-09	39.08	39.29	39.07	39.19	91857
2024-10-10	39.15	39.18	38.93	39.17	181598
2024-10-11	39.25	39.39	39.21	39.34	290106
2024-10-14	39.15	39.40	39.12	39.34	56344
2024-10-15	39.04	39.04	38.39	38.56	1549858
2024-10-16	38.67	38.79	38.63	38.78	407493
2024-10-17	39.18	39.22	38.82	38.89	558887
2024-10-18	39.24	39.27	39.14	39.25	953618
2024-10-21	38.97	39.01	38.64	38.70	410909
2024-10-22	38.56	38.68	38.51	38.62	226325
2024-10-23	38.29	38.53	38.08	38.25	582685
2024-10-24	38.64	38.64	38.30	38.43	154436
2024-10-25	38.51	38.58	38.18	38.25	249835
2024-10-28	38.60	38.87	38.54	38.82	115630
2024-10-29	38.58	38.66	38.37	38.43	190016
2024-10-30	37.94	38.35	37.91	38.27	127794
2024-10-31	38.03	38.03	37.62	37.91	170801
2024-11-01	38.20	38.24	37.91	37.96	228644
2024-11-04	38.15	38.23	37.91	37.94	158739
2024-11-05	38.11	38.45	38.10	38.39	127781
2024-11-06	37.48	37.56	37.24	37.44	344804
2024-11-07	37.92	38.19	37.84	38.14	260523
2024-11-08	37.51	37.52	37.15	37.36	165689
2024-11-11	37.47	37.52	37.35	37.37	97424
2024-11-12	36.83	36.83	36.19	36.39	362819
2024-11-13	36.15	36.21	35.80	36.13	222963
2024-11-14	36.52	36.62	36.27	36.29	219127
2024-11-15	36.41	36.46	36.20	36.28	201771
2024-11-18	36.25	36.48	36.22	36.39	382967
2024-11-19	35.88	36.33	35.85	36.26	799041
2024-11-20	36.09	36.12	35.80	36.05	585330
2024-11-21	35.80	35.96	35.65	35.86	298255
2024-11-22	35.64	35.89	35.63	35.83	413442
2024-11-25	36.16	36.21	35.87	35.93	1536589
2024-11-26	36.03	36.04	35.54	35.65	853995
2024-11-27	35.73	35.88	35.68	35.82	416175
2024-11-29	35.89	36.27	35.85	36.25	381686
2024-12-02	36.10	36.13	35.68	36.00	795904
2024-12-03	36.16	36.26	35.99	36.17	869951
2024-12-04	36.43	36.52	36.20	36.30	3577603
2024-12-05	36.69	36.80	36.62	36.70	477692
2024-12-06	37.30	37.30	37.06	37.22	361387
2024-12-09	37.55	37.66	37.29	37.29	465358
2024-12-10	37.09	37.10	36.80	36.85	368888
2024-12-11	37.02	37.09	36.83	37.03	270768
2024-12-12	36.93	37.13	36.74	36.75	290849
2024-12-13	37.08	37.08	36.73	36.85	198791
2024-12-16	36.54	36.76	36.50	36.33	533465
2024-12-17	36.39	36.55	36.32	36.32	800573
2024-12-18	36.40	36.54	35.47	35.50	481430
2024-12-19	35.74	35.77	35.50	35.52	376180
2024-12-20	35.31	35.88	35.31	35.64	305976
2024-12-23	35.61	35.78	35.48	35.75	248433
2024-12-24	35.73	36.01	35.62	35.97	187141
2024-12-26	35.96	36.20	35.94	36.12	216567
2024-12-27	35.96	36.14	35.90	36.06	758904
2024-12-30	35.90	35.91	35.65	35.81	361445
2024-12-31	36.17	36.17	35.80	35.88	401764
2025-01-02	35.77	35.84	35.43	35.54	545649
2025-01-03	35.49	35.51	35.22	35.35	149608
2025-01-06	36.02	36.51	35.95	36.24	236362
2025-01-07	36.73	36.76	36.29	36.35	532363
2025-01-08	35.97	36.19	35.83	36.12	441086
2025-01-10	36.19	36.21	35.74	35.90	247408
2025-01-13	35.52	35.87	35.49	35.82	457364
2025-01-14	36.07	36.13	35.90	36.06	1039141
2025-01-15	36.47	36.52	36.14	36.23	206083
2025-01-16	36.84	37.15	36.76	37.07	784068
2025-01-17	37.35	37.54	37.26	37.29	158885
2025-01-21	37.97	38.19	37.90	38.17	384869
2025-01-22	38.42	38.42	38.29	38.31	180839
2025-01-23	38.56	38.86	38.45	38.76	398621
2025-01-24	39.08	39.22	38.99	39.12	182810
2025-01-27	38.99	39.18	38.98	39.15	442745
2025-01-28	39.03	39.03	38.41	38.75	629228
2025-01-29	38.47	38.70	38.41	38.62	344641
2025-01-30	38.94	39.15	38.74	38.93	133114
2025-01-31	38.87	39.07	38.53	38.63	709861
2025-02-03	37.76	38.22	37.60	37.95	384102
2025-02-04	38.40	38.63	38.37	38.61	216118
2025-02-05	38.69	38.74	38.54	38.66	342424
2025-02-06	38.89	39.13	38.89	39.05	210717
2025-02-07	39.05	39.07	38.59	38.63	388348
2025-02-10	38.68	38.87	38.66	38.79	1196555
2025-02-11	38.96	39.23	38.92	39.19	456307
2025-02-12	38.98	39.71	38.92	39.61	375507
2025-02-13	39.76	40.06	39.49	39.88	587512
2025-02-14	40.43	40.52	40.28	40.29	170446
2025-02-18	40.24	40.41	40.21	40.29	251120
2025-02-19	39.75	39.83	39.55	39.72	590980
2025-02-20	39.90	40.12	39.77	40.09	105348
2025-02-21	40.08	40.15	39.76	39.78	385234
2025-02-24	39.85	39.85	39.58	39.58	542362
2025-02-25	39.97	40.03	39.68	39.89	184258
2025-02-26	40.12	40.33	39.81	39.89	1107671
2025-02-27	39.68	39.78	39.42	39.44	501252
2025-02-28	39.59	39.76	39.15	39.54	1056609
2025-03-03	40.66	40.72	40.03	40.36	1085322
2025-03-04	39.94	41.20	39.59	40.78	1520171
2025-03-05	41.50	42.08	41.49	42.02	793711
2025-03-06	41.50	42.02	41.40	41.43	781870
2025-03-07	41.38	41.91	41.30	41.87	978435
2025-03-10	41.27	41.43	40.64	41.00	393597
2025-03-11	41.25	41.31	40.71	41.09	442209
2025-03-12	41.24	41.24	40.80	40.97	331382
2025-03-13	40.61	40.78	40.38	40.47	534609
2025-03-14	41.11	41.34	40.99	41.29	426463
2025-03-17	41.35	41.76	41.35	41.68	263617
2025-03-18	41.73	41.89	41.57	41.81	292060
2025-03-19	41.77	42.09	41.67	41.97	346047
2025-03-20	41.13	41.38	41.11	41.28	236392
2025-03-21	40.88	41.01	40.75	40.91	259155
2025-03-24	40.83	40.96	40.66	40.91	213429
2025-03-25	41.26	41.32	41.08	41.23	152031
2025-03-26	40.81	41.03	40.38	40.48	159030
2025-03-27	40.48	40.73	40.44	40.55	145146
2025-03-28	40.39	40.53	40.26	40.35	411833
2025-03-31	39.72	39.91	39.51	39.80	324925
2025-04-01	40.00	40.13	39.79	40.05	795908
2025-04-02	39.80	40.25	39.78	40.18	757096
2025-04-03	39.85	39.92	39.41	39.48	317642
2025-04-04	38.05	38.18	37.20	37.21	915334
2025-04-07	35.91	37.63	35.46	35.97	876367
2025-04-08	37.07	37.07	35.24	35.65	449966
2025-04-09	35.95	38.83	35.72	38.61	401551
2025-04-10	37.88	38.16	37.03	37.99	447515
2025-04-11	38.00	39.00	37.98	38.97	357517
2025-04-14	38.90	39.30	38.51	38.85	479657
2025-04-15	39.02	39.30	38.96	39.00	522504
2025-04-16	39.19	39.42	38.88	38.96	262521
2025-04-17	39.11	39.51	39.02	39.22	406617
2025-04-21	39.37	39.59	38.64	38.97	369622
2025-04-22	39.48	40.02	39.47	39.84	403408
2025-04-23	40.41	40.76	40.04	40.12	521402
2025-04-24	40.34	40.76	40.26	40.72	142993
2025-04-25	40.73	40.95	40.65	40.95	108393
2025-04-28	41.04	41.13	40.84	41.04	272684
2025-04-29	40.88	41.03	40.87	40.94	114625
2025-04-30	40.79	41.24	40.62	41.04	221326
2025-05-01	41.38	41.38	40.95	41.07	780817
2025-05-02	41.82	42.07	41.77	41.86	338481
2025-05-05	41.95	41.95	41.74	41.84	256020
2025-05-06	41.68	41.77	41.58	41.62	278425
2025-05-07	41.37	41.50	41.20	41.32	444145
2025-05-08	41.56	41.60	41.32	41.32	151610
2025-05-09	41.80	41.81	41.60	41.68	74669
2025-05-12	41.83	41.86	41.48	41.81	200705
2025-05-13	41.99	42.21	41.90	42.10	228871
2025-05-14	42.08	42.11	41.81	41.88	214910
2025-05-15	41.99	42.10	41.88	42.09	189144
2025-05-16	42.11	42.28	41.98	42.25	170628
2025-05-19	42.41	42.75	42.40	42.73	174621
2025-05-20	42.89	43.10	42.88	43.10	197926
2025-05-21	43.07	43.26	42.69	42.71	289858
2025-05-22	42.47	42.80	42.41	42.65	464188
2025-05-23	41.80	42.44	41.77	42.40	722183
2025-05-27	43.01	43.02	42.77	42.92	183106
2025-05-28	42.62	42.69	42.40	42.47	268827
2025-05-29	42.85	42.85	42.54	42.76	236218
2025-05-30	42.65	42.65	42.26	42.49	282756
2025-06-02	42.53	43.15	42.39	43.14	824739
2025-06-03	42.55	42.95	42.52	42.84	953043
2025-06-04	43.03	43.27	42.98	43.08	308665
2025-06-05	43.36	43.37	42.94	43.04	194417
2025-06-06	43.01	43.16	42.99	43.04	220661
2025-06-09	42.99	43.20	42.98	43.08	204129
2025-06-10	43.26	43.27	43.08	43.21	470870
2025-06-11	43.34	43.36	43.08	43.11	152455
2025-06-12	43.47	43.64	43.43	43.57	231231
2025-06-13	42.84	43.10	42.72	41.88	309689
2025-06-16	42.54	42.69	42.20	42.21	181156
2025-06-17	42.10	42.14	41.67	41.74	263406
2025-06-18	41.74	41.93	41.55	41.67	171333
2025-06-20	41.74	41.74	41.29	41.29	215426
2025-06-23	40.93	41.61	40.91	41.57	250348
2025-06-24	41.97	42.14	41.86	42.04	241247
2025-06-25	41.77	41.93	41.66	41.89	368230
2025-06-26	42.02	42.15	41.93	42.14	96673
2025-06-27	42.58	42.91	42.38	42.61	2882659
2025-06-30	42.60	42.83	42.48	42.80	591293
2025-07-01	42.61	42.87	42.59	42.87	252680
2025-07-02	43.02	43.31	42.96	43.27	256346
2025-07-03	43.19	43.27	43.00	43.08	247394
2025-07-07	42.81	42.92	42.55	42.68	211972
2025-07-08	42.78	43.28	42.73	43.27	356540
2025-07-09	43.66	43.85	43.56	43.84	161763
2025-07-10	43.67	43.77	43.52	43.75	121886
2025-07-11	43.36	43.37	43.20	43.28	114869
2025-07-14	43.00	43.18	42.97	43.12	117765
2025-07-15	43.11	43.11	42.52	42.56	238969

Explore More About EWQ

Coins representing dividend payouts and trends

EWQ Dividend History

Discover iShares MSCI France'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

EWQ Stock Split History

Discover iShares MSCI France'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

EWQ Historical Prices

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

Web Analytics