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

FDP Historical Prices

Summary

Key Stock Metrics

26.50

(February 24, 2025)

52-Week Low

40.75

(July 30, 2025)

52-Week High

66.86

(November 25, 2016)

All-Time High

34.45

(October 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-10-24	18.00	18.00	16.00	17.00	6329200
1997-10-27	16.00	16.44	16.00	16.00	1118800
1997-10-28	15.00	16.00	14.75	15.81	380200
1997-10-29	15.94	16.13	15.75	16.00	353100
1997-10-30	15.38	15.88	15.19	15.50	197000
1997-10-31	15.50	16.13	15.13	16.13	117000
1997-11-03	16.00	16.44	15.75	16.13	153900
1997-11-04	16.19	16.19	15.63	16.13	146300
1997-11-05	16.38	16.50	15.94	16.06	314700
1997-11-06	16.00	16.00	15.00	15.31	266700
1997-11-07	15.06	15.06	14.38	14.88	258000
1997-11-10	15.00	15.00	14.75	14.94	100500
1997-11-11	14.94	14.94	14.25	14.63	78500
1997-11-12	14.63	14.63	13.88	14.00	170900
1997-11-13	14.00	14.06	13.13	13.13	398000
1997-11-14	13.31	14.25	13.13	13.88	300000
1997-11-17	14.25	14.88	14.06	14.75	140600
1997-11-18	16.63	16.63	14.94	15.00	962500
1997-11-19	15.00	15.13	14.75	14.75	133400
1997-11-20	14.81	15.00	14.75	14.88	281300
1997-11-21	14.81	15.38	14.69	15.13	181500
1997-11-24	14.88	14.88	14.50	14.50	71000
1997-11-25	14.63	14.63	14.25	14.50	74600
1997-11-26	14.75	14.88	14.50	14.88	122200
1997-11-28	15.00	15.00	14.63	14.75	23400
1997-12-01	15.00	15.00	14.38	14.50	155300
1997-12-02	14.63	15.25	14.63	15.25	235200
1997-12-03	15.63	15.81	15.19	15.38	172200
1997-12-04	15.38	15.50	15.13	15.13	64500
1997-12-05	15.25	15.25	14.63	14.75	213500
1997-12-08	14.81	15.13	14.81	15.06	64200
1997-12-09	15.13	15.13	14.63	14.63	46100
1997-12-10	14.69	14.69	13.63	14.00	114300
1997-12-11	14.19	14.19	13.44	13.88	71400
1997-12-12	14.19	14.38	14.19	14.31	77200
1997-12-15	14.44	14.50	14.00	14.00	72100
1997-12-16	14.13	14.19	13.75	14.00	75100
1997-12-17	13.94	14.00	13.63	14.00	119800
1997-12-18	13.94	13.94	13.63	13.69	409000
1997-12-19	13.63	13.81	13.31	13.81	80000
1997-12-22	13.81	14.19	13.81	14.00	39300
1997-12-23	14.00	14.19	14.00	14.13	121000
1997-12-24	14.25	14.38	14.13	14.25	33500
1997-12-26	14.19	14.38	14.19	14.38	27900
1997-12-29	14.38	14.38	14.06	14.06	61200
1997-12-30	14.19	14.25	13.75	14.25	200100
1997-12-31	14.38	14.88	14.38	14.63	195500
1998-01-02	14.69	14.69	14.38	14.38	243900
1998-01-05	14.50	14.75	14.44	14.63	206500
1998-01-06	14.38	14.38	14.13	14.19	166900
1998-01-07	14.25	14.44	14.19	14.38	66200
1998-01-08	14.44	14.44	14.00	14.06	75900
1998-01-09	14.50	14.50	14.00	14.00	176200
1998-01-12	13.88	14.88	13.50	13.63	291300
1998-01-13	13.56	14.00	13.56	13.88	21400
1998-01-14	13.88	13.94	13.50	13.75	30500
1998-01-15	13.63	13.63	13.25	13.50	54500
1998-01-16	13.50	13.75	13.31	13.63	72500
1998-01-20	13.50	13.50	13.13	13.25	73900
1998-01-21	13.19	13.19	12.75	12.94	267400
1998-01-22	12.94	13.00	12.38	12.44	454000
1998-01-23	12.38	12.50	12.13	12.13	204000
1998-01-26	12.06	12.25	11.50	11.88	691900
1998-01-27	11.38	11.94	10.50	11.38	185400
1998-01-28	11.50	12.00	11.50	11.75	344700
1998-01-29	12.00	12.75	11.81	12.69	68600
1998-01-30	12.81	13.50	12.75	13.50	122400
1998-02-02	13.50	13.88	13.31	13.38	50300
1998-02-03	13.25	13.38	13.06	13.38	64200
1998-02-04	13.50	13.63	13.13	13.63	41600
1998-02-05	13.63	13.88	13.44	13.63	63300
1998-02-06	13.88	14.25	13.63	14.00	46000
1998-02-09	14.13	14.25	14.00	14.19	126900
1998-02-10	14.13	14.63	14.13	14.63	154500
1998-02-11	14.63	15.00	14.56	15.00	274900
1998-02-12	15.00	15.25	14.75	14.75	82700
1998-02-13	14.69	15.00	14.69	15.00	36400
1998-02-17	15.13	16.19	15.13	15.81	282300
1998-02-18	15.88	15.88	15.38	15.44	111600
1998-02-19	15.50	15.50	14.94	14.94	66800
1998-02-20	14.94	15.19	14.94	15.06	20300
1998-02-23	15.06	15.63	14.94	15.50	201800
1998-02-24	15.63	15.81	15.38	15.75	133900
1998-02-25	15.94	16.13	15.75	15.81	190900
1998-02-26	15.56	15.88	15.25	15.44	98100
1998-02-27	15.50	15.63	15.44	15.44	31900
1998-03-02	15.56	15.75	15.56	15.63	96700
1998-03-03	15.75	15.88	15.75	15.75	71400
1998-03-04	15.75	15.81	15.00	15.00	164600
1998-03-05	15.00	15.00	14.75	14.75	155200
1998-03-06	15.00	15.38	15.00	15.06	71100
1998-03-09	15.06	15.25	15.06	15.25	27700
1998-03-10	15.13	15.25	15.06	15.06	33200
1998-03-11	15.06	15.25	15.06	15.25	50900
1998-03-12	15.06	15.06	14.75	15.06	77200
1998-03-13	15.13	15.31	15.13	15.25	36900
1998-03-16	15.38	15.63	15.31	15.56	23500
1998-03-17	15.44	15.94	15.44	15.75	100000
1998-03-18	15.63	15.88	15.63	15.88	26800
1998-03-19	15.94	15.94	15.75	15.75	51200
1998-03-20	15.63	16.00	15.63	16.00	107900
1998-03-23	15.94	15.94	15.75	15.81	65500
1998-03-24	15.75	15.75	15.63	15.63	24500
1998-03-25	15.50	15.81	15.50	15.81	71500
1998-03-26	15.69	15.69	15.13	15.38	37700
1998-03-27	15.38	15.50	15.13	15.19	58200
1998-03-30	15.06	15.25	15.00	15.25	16600
1998-03-31	15.38	15.56	15.31	15.44	41300
1998-04-01	15.50	16.00	15.31	16.00	87800
1998-04-02	16.00	16.25	15.88	16.13	132600
1998-04-03	16.00	16.19	16.00	16.00	44000
1998-04-06	16.00	16.13	16.00	16.13	53600
1998-04-07	16.25	16.25	16.06	16.06	81500
1998-04-08	16.06	16.06	16.00	16.00	41000
1998-04-09	16.00	16.13	16.00	16.13	32700
1998-04-13	16.13	16.56	16.13	16.56	148700
1998-04-14	16.56	16.69	16.56	16.56	97600
1998-04-15	16.56	16.81	16.50	16.75	130300
1998-04-16	16.75	16.88	16.56	16.75	75100
1998-04-17	16.63	16.81	16.50	16.50	55500
1998-04-20	16.50	16.63	16.13	16.13	71800
1998-04-21	16.25	16.38	16.19	16.31	94900
1998-04-22	16.38	16.88	16.38	16.88	67200
1998-04-23	16.81	17.00	16.69	16.81	115800
1998-04-24	16.88	16.88	16.56	16.56	53300
1998-04-27	16.44	16.44	16.31	16.31	67100
1998-04-28	16.38	16.44	16.25	16.25	23200
1998-04-29	16.25	16.31	16.19	16.25	14400
1998-04-30	16.44	17.19	16.44	17.06	144300
1998-05-01	17.50	18.13	17.38	18.00	283300
1998-05-04	18.00	18.19	18.00	18.00	119000
1998-05-05	18.13	18.19	18.06	18.06	148500
1998-05-06	18.25	18.50	18.19	18.38	149700
1998-05-07	18.38	18.50	18.31	18.44	169900
1998-05-08	18.50	19.94	18.50	19.38	381700
1998-05-11	19.50	19.50	18.63	18.63	104700
1998-05-12	18.56	18.63	18.25	18.50	90900
1998-05-13	18.50	18.75	18.50	18.50	53400
1998-05-14	18.44	18.50	18.38	18.50	24600
1998-05-15	18.50	18.63	18.50	18.56	42000
1998-05-18	18.50	18.63	18.50	18.63	97400
1998-05-19	18.63	18.63	18.50	18.56	58100
1998-05-20	18.50	18.63	18.50	18.63	40600
1998-05-21	18.63	19.00	18.63	19.00	61500
1998-05-22	18.94	19.75	18.94	19.63	163900
1998-05-26	19.75	19.81	18.50	18.56	106400
1998-05-27	18.38	18.56	18.25	18.50	179500
1998-05-28	18.38	18.69	18.38	18.63	38000
1998-05-29	19.13	19.31	19.00	19.13	186800
1998-06-01	19.13	19.19	18.56	18.63	113900
1998-06-02	18.69	18.88	18.63	18.88	74900
1998-06-03	18.88	19.19	18.81	19.00	134800
1998-06-04	19.00	19.25	19.00	19.25	102400
1998-06-05	19.31	19.63	19.31	19.56	41700
1998-06-08	19.56	19.56	19.25	19.38	81200
1998-06-09	19.31	19.56	19.25	19.25	149700
1998-06-10	19.31	19.38	19.25	19.25	40800
1998-06-11	19.19	19.25	18.94	18.94	56900
1998-06-12	19.06	19.13	18.94	18.94	41500
1998-06-15	18.75	18.75	18.44	18.50	37900
1998-06-16	18.63	18.63	18.50	18.63	160900
1998-06-17	18.63	18.75	18.56	18.56	12200
1998-06-18	18.69	18.81	18.63	18.81	33900
1998-06-19	18.75	18.88	18.69	18.75	15100
1998-06-22	18.81	19.00	18.75	19.00	89500
1998-06-23	19.00	19.00	18.75	18.81	52600
1998-06-24	18.94	19.13	18.75	19.13	46500
1998-06-25	19.06	19.13	19.00	19.06	147600
1998-06-26	19.00	19.13	18.88	18.94	10200
1998-06-29	18.88	19.00	18.81	18.81	33600
1998-06-30	18.88	19.19	18.88	18.94	114700
1998-07-01	18.94	19.38	18.94	19.31	32500
1998-07-02	19.06	19.38	19.06	19.13	55900
1998-07-06	19.25	19.38	19.13	19.13	13700
1998-07-07	19.25	19.38	19.13	19.31	15100
1998-07-08	19.31	19.50	19.31	19.31	14200
1998-07-09	19.25	19.38	19.19	19.38	9300
1998-07-10	19.38	20.13	19.38	19.88	74400
1998-07-13	19.88	20.13	19.88	20.13	45800
1998-07-14	20.06	20.19	20.00	20.19	30000
1998-07-15	20.13	20.19	20.00	20.00	32600
1998-07-16	20.13	20.13	20.00	20.00	18600
1998-07-17	20.00	20.06	19.88	19.88	118400
1998-07-20	20.13	20.13	19.56	19.88	126500
1998-07-21	19.94	20.19	19.56	19.56	89800
1998-07-22	19.56	19.56	18.63	18.63	106100
1998-07-23	18.81	19.00	17.50	18.25	99600
1998-07-24	18.25	18.81	18.25	18.63	29900
1998-07-27	18.50	18.88	18.50	18.75	27700
1998-07-28	18.94	18.94	18.00	18.13	162200
1998-07-29	18.13	18.13	17.88	18.00	43500
1998-07-30	18.63	19.50	18.63	18.94	206300
1998-07-31	19.00	19.00	18.75	18.75	181900
1998-08-03	18.88	18.88	18.63	18.75	86200
1998-08-04	18.81	19.00	17.75	17.75	151700
1998-08-05	17.75	17.75	17.13	17.75	108000
1998-08-06	17.63	18.00	17.50	18.00	13300
1998-08-07	18.38	18.63	18.31	18.63	19000
1998-08-10	18.50	18.50	18.00	18.50	76500
1998-08-11	18.25	18.25	17.88	18.06	20300
1998-08-12	18.06	18.31	17.13	17.25	151300
1998-08-13	17.38	17.38	17.00	17.00	10900
1998-08-14	17.13	17.38	17.00	17.13	58400
1998-08-17	17.00	17.44	17.00	17.44	9100
1998-08-18	17.50	18.50	17.50	18.50	56400
1998-08-19	18.50	18.50	18.00	18.00	40100
1998-08-20	17.88	18.50	17.88	17.94	36600
1998-08-21	17.81	18.25	17.69	18.13	33300
1998-08-24	17.88	17.88	17.63	17.69	10000
1998-08-25	17.63	18.25	17.63	18.06	48800
1998-08-26	17.88	18.00	17.75	17.94	15300
1998-08-27	17.69	17.75	17.13	17.25	60000
1998-08-28	17.06	17.25	17.00	17.25	27500
1998-08-31	17.06	17.06	16.00	16.00	36900
1998-09-01	16.25	16.31	15.94	16.00	98300
1998-09-02	16.13	16.44	16.00	16.19	124900
1998-09-03	16.06	16.25	16.00	16.19	5500
1998-09-04	16.25	16.31	15.63	15.69	28400
1998-09-08	15.94	16.00	15.69	15.75	35200
1998-09-09	15.63	15.63	15.38	15.38	18700
1998-09-10	15.38	15.63	15.25	15.25	15000
1998-09-11	15.44	15.44	14.56	14.56	95800
1998-09-14	14.69	14.88	14.63	14.88	17000
1998-09-15	14.88	14.88	14.50	14.50	108400
1998-09-16	14.56	14.75	14.50	14.63	85100
1998-09-17	14.69	14.81	14.50	14.75	13200
1998-09-18	15.00	15.50	15.00	15.06	101300
1998-09-21	14.88	14.88	14.50	14.69	21200
1998-09-22	14.63	14.88	14.50	14.63	11700
1998-09-23	14.50	15.13	14.50	15.00	7800
1998-09-24	15.13	15.38	15.06	15.25	96000
1998-09-25	15.25	15.25	15.13	15.25	40400
1998-09-28	15.25	15.38	15.13	15.25	13700
1998-09-29	15.50	16.50	15.44	16.50	131700
1998-09-30	16.25	17.13	16.00	17.00	22100
1998-10-01	16.75	16.88	15.75	15.88	77400
1998-10-02	15.50	15.63	15.25	15.38	64700
1998-10-05	15.25	15.50	15.19	15.25	68300
1998-10-06	15.38	15.56	15.31	15.50	10900
1998-10-07	15.38	15.63	15.19	15.19	62300
1998-10-08	15.00	15.00	14.00	14.38	13100
1998-10-09	14.50	15.50	14.50	15.50	11500
1998-10-12	15.50	15.50	15.38	15.38	500
1998-10-13	15.50	15.50	14.69	14.88	19800
1998-10-14	14.75	15.38	14.75	15.38	106000
1998-10-15	15.25	16.00	15.25	16.00	5800
1998-10-16	16.25	16.81	16.25	16.75	45100
1998-10-19	16.50	17.00	16.38	17.00	24400
1998-10-20	17.25	17.50	17.25	17.25	46100
1998-10-21	17.38	17.88	17.31	17.38	64500
1998-10-22	17.25	18.00	17.25	18.00	12200
1998-10-23	17.88	17.88	16.25	16.69	135900
1998-10-26	16.44	16.56	15.50	16.00	38200
1998-10-27	16.13	16.13	15.88	16.00	10200
1998-10-28	15.94	16.50	15.88	16.25	80800
1998-10-29	16.50	17.50	16.50	17.38	63000
1998-10-30	17.44	18.00	17.25	17.88	277300
1998-11-02	17.75	18.38	17.63	18.31	88300
1998-11-03	18.50	19.94	18.50	19.75	383000
1998-11-04	19.88	20.75	19.88	20.25	196200
1998-11-05	20.31	21.50	20.31	21.50	190500
1998-11-06	21.94	21.94	20.88	21.50	383800
1998-11-09	22.25	23.63	22.25	23.00	373000
1998-11-10	23.13	23.19	22.50	22.50	350300
1998-11-11	22.50	22.50	20.81	20.88	207300
1998-11-12	20.94	21.25	20.56	21.25	182000
1998-11-13	21.19	21.50	21.00	21.00	207300
1998-11-16	21.25	22.00	21.13	21.63	100600
1998-11-17	21.56	21.88	21.50	21.50	87700
1998-11-18	21.50	21.56	21.06	21.13	55900
1998-11-19	21.00	22.00	21.00	21.94	57800
1998-11-20	21.94	23.00	21.94	22.69	91500
1998-11-23	22.94	23.25	22.81	22.94	153900
1998-11-24	23.00	23.06	22.38	22.38	195000
1998-11-25	22.25	22.38	22.13	22.13	16300
1998-11-27	22.13	22.13	22.00	22.06	63800
1998-11-30	22.13	22.13	21.88	22.00	96200
1998-12-01	22.00	22.00	21.50	21.94	25000
1998-12-02	21.88	21.94	21.75	21.81	7300
1998-12-03	21.88	22.38	21.75	21.94	35500
1998-12-04	22.00	22.13	21.75	21.88	55200
1998-12-07	21.81	22.00	21.50	21.50	11000
1998-12-08	21.63	21.75	21.25	21.50	19300
1998-12-09	21.56	21.75	21.06	21.06	23200
1998-12-10	21.06	21.06	20.06	20.13	98800
1998-12-11	20.00	21.44	20.00	21.44	57800
1998-12-14	21.00	21.00	19.88	20.13	43100
1998-12-15	19.00	19.00	17.25	17.50	601600
1998-12-16	17.69	17.88	17.50	17.69	229400
1998-12-17	17.63	18.63	17.63	18.38	86100
1998-12-18	18.38	18.63	18.25	18.25	59600
1998-12-21	18.25	18.38	17.88	17.88	134100
1998-12-22	17.94	18.19	17.81	17.94	43900
1998-12-23	17.94	18.06	17.94	18.00	46400
1998-12-24	18.13	18.31	18.13	18.31	11100
1998-12-28	18.44	18.88	18.44	18.56	36000
1998-12-29	18.81	19.38	18.31	19.25	23000
1998-12-30	19.25	19.88	19.25	19.88	80400
1998-12-31	20.00	21.69	20.00	21.69	58000
1999-01-04	20.75	21.00	20.13	20.13	38700
1999-01-05	19.88	20.00	19.00	19.81	36600
1999-01-06	19.81	20.00	19.50	19.56	22900
1999-01-07	19.56	20.00	19.38	19.44	44700
1999-01-08	19.63	21.00	19.50	20.38	49300
1999-01-11	20.44	20.44	19.25	19.25	62800
1999-01-12	19.50	19.50	19.25	19.44	20300
1999-01-13	19.19	19.50	18.69	19.31	84100
1999-01-14	19.25	19.56	18.88	18.88	125000
1999-01-15	19.06	19.50	19.00	19.13	57600
1999-01-19	19.38	19.50	19.00	19.31	20900
1999-01-20	19.50	20.44	19.31	19.75	45500
1999-01-21	19.75	19.75	19.31	19.38	41300
1999-01-22	19.50	19.50	18.81	19.19	46000
1999-01-25	19.25	19.44	19.13	19.38	42600
1999-01-26	19.38	19.44	19.31	19.38	20200
1999-01-27	19.31	19.44	19.13	19.13	34000
1999-01-28	18.88	19.31	18.88	19.13	23600
1999-01-29	19.38	19.50	18.75	19.44	48300
1999-02-01	19.44	19.44	19.13	19.25	13900
1999-02-02	19.13	19.38	18.81	19.00	72000
1999-02-03	18.75	18.88	18.50	18.50	113700
1999-02-04	18.25	18.44	17.75	17.88	15900
1999-02-05	18.00	18.00	17.56	18.00	23200
1999-02-08	18.00	18.06	17.75	17.75	36200
1999-02-09	17.75	17.81	17.44	17.50	62400
1999-02-10	17.50	17.50	17.31	17.31	43600
1999-02-11	17.31	17.75	17.13	17.69	34900
1999-02-12	17.75	17.75	17.25	17.31	17100
1999-02-16	17.56	18.00	17.44	17.44	37300
1999-02-17	17.25	17.75	17.25	17.56	11800
1999-02-18	17.75	17.75	17.50	17.56	5900
1999-02-19	17.56	17.69	17.56	17.63	21200
1999-02-22	17.38	17.69	17.31	17.50	18400
1999-02-23	17.63	18.38	17.63	18.31	25600
1999-02-24	19.06	19.06	18.75	18.75	42000
1999-02-25	18.50	18.75	18.06	18.75	31500
1999-02-26	18.50	18.75	18.25	18.44	14000
1999-03-01	18.38	18.44	18.00	18.44	23200
1999-03-02	18.31	18.44	18.31	18.44	3100
1999-03-03	18.38	18.38	17.88	18.06	26700
1999-03-04	18.25	18.25	17.50	17.69	38400
1999-03-05	17.56	17.81	17.25	17.38	65600
1999-03-08	17.50	17.50	17.00	17.13	56700
1999-03-09	16.50	16.50	16.13	16.19	58900
1999-03-10	15.25	16.38	15.25	16.06	214800
1999-03-11	16.31	16.56	16.13	16.13	93100
1999-03-12	15.88	15.88	15.50	15.75	106000
1999-03-15	15.94	15.94	15.31	15.38	125000
1999-03-16	15.50	16.00	15.38	16.00	144200
1999-03-17	16.00	17.00	16.00	17.00	142600
1999-03-18	17.00	18.00	17.00	17.50	73200
1999-03-19	17.25	17.25	16.75	17.00	92600
1999-03-22	17.00	17.50	16.88	17.06	31500
1999-03-23	16.88	17.00	16.69	17.00	49900
1999-03-24	16.75	17.00	16.75	16.88	66300
1999-03-25	16.88	17.06	16.88	17.06	31900
1999-03-26	17.06	17.69	16.94	17.56	183600
1999-03-29	17.50	17.50	17.00	17.00	28600
1999-03-30	17.00	17.50	16.88	17.38	51400
1999-03-31	17.25	18.63	17.25	18.56	30000
1999-04-01	18.56	18.69	17.50	17.94	53100
1999-04-05	18.06	18.06	17.63	17.81	127600
1999-04-06	17.88	17.88	17.13	17.13	52800
1999-04-07	17.13	17.25	16.75	17.19	142300
1999-04-08	17.25	17.44	17.25	17.44	34400
1999-04-09	17.38	17.63	17.25	17.63	13900
1999-04-12	17.88	18.25	17.75	18.13	47700
1999-04-13	18.13	18.50	18.00	18.06	19500
1999-04-14	18.13	18.25	17.81	18.00	49900
1999-04-15	17.88	18.25	17.75	18.25	86300
1999-04-16	18.25	18.25	18.00	18.00	146900
1999-04-19	18.00	18.00	16.75	17.25	90000
1999-04-20	17.38	17.38	17.06	17.19	21100
1999-04-21	17.19	17.44	17.06	17.25	8900
1999-04-22	17.25	17.25	16.50	16.50	63800
1999-04-23	16.69	16.94	16.50	16.75	49000
1999-04-26	17.00	17.00	16.25	16.38	69300
1999-04-27	16.38	16.50	16.19	16.50	43900
1999-04-28	16.25	16.50	16.06	16.50	38600
1999-04-29	16.50	16.50	16.38	16.44	14900
1999-04-30	16.19	16.19	15.75	15.75	32900
1999-05-03	15.94	15.94	15.25	15.75	139100
1999-05-04	15.38	15.38	14.75	14.81	93300
1999-05-05	14.88	16.13	14.25	15.75	118400
1999-05-06	16.00	16.00	13.75	13.94	846900
1999-05-07	14.00	14.31	14.00	14.31	261800
1999-05-10	14.50	14.50	14.00	14.38	92700
1999-05-11	14.31	14.38	14.06	14.13	75500
1999-05-12	14.06	14.44	13.75	14.38	188500
1999-05-13	14.44	14.75	14.25	14.50	110400
1999-05-14	14.63	14.75	14.19	14.31	51000
1999-05-17	14.19	14.63	14.19	14.56	68000
1999-05-18	14.63	14.69	14.38	14.44	71600
1999-05-19	14.56	14.56	14.38	14.56	14400
1999-05-20	14.50	14.56	14.38	14.50	285600
1999-05-21	14.38	14.38	12.88	13.63	407700
1999-05-24	13.63	14.19	13.63	14.06	109100
1999-05-25	14.13	14.25	14.00	14.13	66900
1999-05-26	14.13	14.19	13.94	14.00	28700
1999-05-27	14.00	14.19	14.00	14.00	66200
1999-05-28	14.13	14.19	14.06	14.19	18400
1999-06-01	14.19	14.44	14.13	14.25	38700
1999-06-02	14.25	14.94	14.19	14.63	108900
1999-06-03	14.75	15.13	14.63	14.81	132800
1999-06-04	15.63	16.50	15.13	16.25	136100
1999-06-07	16.00	16.06	15.50	15.63	90000
1999-06-08	15.63	15.75	15.56	15.70	42800
1999-06-09	15.75	16.25	15.56	16.13	155400
1999-06-10	16.06	16.19	16.00	16.00	31100
1999-06-11	16.00	16.06	15.56	15.63	37600
1999-06-14	15.63	15.88	15.63	15.81	29400
1999-06-15	15.75	15.94	15.75	15.94	62200
1999-06-16	15.75	15.81	15.38	15.38	300400
1999-06-17	15.50	15.50	14.94	15.00	46000
1999-06-18	15.13	15.38	15.13	15.25	25200
1999-06-21	15.25	15.50	15.19	15.25	143300
1999-06-22	15.25	15.63	15.25	15.50	58100
1999-06-23	15.44	15.56	15.25	15.25	64500
1999-06-24	15.44	15.44	15.19	15.19	13800
1999-06-25	15.19	15.19	14.94	15.13	52300
1999-06-28	15.38	15.38	14.94	15.06	45400
1999-06-29	14.94	15.00	14.56	14.69	39900
1999-06-30	14.69	14.69	14.13	14.13	33300
1999-07-01	14.13	14.19	13.50	13.88	110700
1999-07-02	13.94	14.56	13.88	14.50	94900
1999-07-06	14.56	15.50	14.56	15.13	87600
1999-07-07	15.25	15.69	15.25	15.50	23200
1999-07-08	15.69	15.69	15.00	15.13	49400
1999-07-09	15.13	15.13	14.81	15.00	19500
1999-07-12	15.06	15.06	15.00	15.06	15300
1999-07-13	15.00	15.00	14.50	15.00	26800
1999-07-14	15.13	15.38	14.81	15.31	37600
1999-07-15	15.38	15.38	15.00	15.19	21300
1999-07-16	15.25	15.25	15.00	15.06	26200
1999-07-19	15.00	15.31	14.38	14.38	38900
1999-07-20	14.50	14.88	14.50	14.69	42500
1999-07-21	14.69	14.81	14.13	14.38	35500
1999-07-22	14.25	14.69	14.25	14.44	24300
1999-07-23	14.50	14.81	14.13	14.44	42700
1999-07-26	14.38	14.50	14.06	14.19	14200
1999-07-27	14.31	14.31	14.19	14.19	16600
1999-07-28	14.25	14.25	14.06	14.25	23600
1999-07-29	14.13	14.13	13.75	13.94	33300
1999-07-30	14.00	14.19	13.69	14.19	23400
1999-08-02	14.13	14.25	14.00	14.00	12800
1999-08-03	14.00	14.06	13.88	14.00	62200
1999-08-04	14.00	14.00	13.13	13.13	24600
1999-08-05	13.25	13.38	13.00	13.00	33100
1999-08-06	13.13	14.00	13.06	13.75	24100
1999-08-09	14.13	14.25	13.75	13.94	21000
1999-08-10	14.00	14.00	13.50	13.63	32000
1999-08-11	13.75	13.94	13.69	13.69	18700
1999-08-12	13.75	13.75	13.31	13.38	18800
1999-08-13	13.50	13.50	13.31	13.31	39300
1999-08-16	13.44	13.44	13.00	13.19	9800
1999-08-17	13.06	13.25	12.94	13.25	48200
1999-08-18	13.19	13.50	13.13	13.44	14300
1999-08-19	13.31	13.31	13.00	13.06	13300
1999-08-20	13.13	13.38	13.00	13.06	16400
1999-08-23	13.06	14.19	13.06	14.19	31100
1999-08-24	14.19	14.25	13.81	13.88	16500
1999-08-25	13.94	14.00	13.63	13.63	15900
1999-08-26	13.56	13.94	13.44	13.81	25200
1999-08-27	13.81	13.94	13.06	13.25	28500
1999-08-30	13.13	13.25	12.94	13.00	97500
1999-08-31	13.13	13.38	12.88	13.06	40800
1999-09-01	13.00	13.13	12.94	13.00	18000
1999-09-02	13.00	13.00	12.75	12.88	10500
1999-09-03	12.88	13.00	12.63	12.94	28900
1999-09-07	12.94	12.94	12.69	12.81	13000
1999-09-08	12.69	12.94	12.63	12.88	14700
1999-09-09	12.81	12.81	12.56	12.56	14300
1999-09-10	12.56	12.81	12.50	12.69	16500
1999-09-13	12.63	12.69	12.56	12.63	34400
1999-09-14	12.69	12.69	12.50	12.50	15300
1999-09-15	12.56	12.63	12.50	12.56	38200
1999-09-16	12.63	12.63	12.13	12.19	22300
1999-09-17	12.31	12.31	12.13	12.19	21600
1999-09-20	12.06	12.44	11.88	12.38	40400
1999-09-21	12.25	12.38	12.00	12.13	22300
1999-09-22	12.00	12.00	11.88	11.94	12600
1999-09-23	11.88	11.88	11.38	11.50	36000
1999-09-24	11.44	11.56	11.25	11.25	60400
1999-09-27	11.13	11.25	10.50	10.88	59000
1999-09-28	10.81	11.31	10.81	11.31	23400
1999-09-29	11.25	11.25	11.06	11.13	10900
1999-09-30	11.13	11.31	11.13	11.19	26200
1999-10-01	11.06	11.13	11.00	11.13	12200
1999-10-04	11.38	11.38	11.06	11.06	14100
1999-10-05	11.13	11.13	11.00	11.00	21500
1999-10-06	11.00	11.13	10.88	10.94	14100
1999-10-07	11.00	11.00	10.75	10.88	22300
1999-10-08	11.00	11.00	10.44	10.56	348200
1999-10-11	10.63	10.63	10.25	10.38	574300
1999-10-12	10.38	10.50	10.31	10.38	43100
1999-10-13	10.38	10.50	10.38	10.44	33300
1999-10-14	10.31	10.38	9.13	10.00	119600
1999-10-15	9.88	9.94	9.25	9.56	67200
1999-10-18	9.50	9.75	9.50	9.63	246500
1999-10-19	9.75	9.88	9.50	9.63	49300
1999-10-20	9.63	9.81	9.56	9.81	83600
1999-10-21	9.69	9.69	7.75	8.88	167600
1999-10-22	8.94	8.94	8.56	8.75	70900
1999-10-25	8.63	8.69	8.38	8.56	74500
1999-10-26	8.63	8.69	7.75	7.75	1224000
1999-10-27	7.81	8.50	7.81	8.38	195300
1999-10-28	8.50	8.50	8.25	8.50	47200
1999-10-29	8.50	8.50	7.88	8.44	168200
1999-11-01	8.38	8.44	8.31	8.44	90700
1999-11-02	8.31	9.63	8.06	9.31	185300
1999-11-03	9.38	9.56	9.00	9.31	176600
1999-11-04	9.25	9.38	9.00	9.06	154100
1999-11-05	9.13	9.19	9.06	9.13	82600
1999-11-08	9.13	9.19	8.88	8.88	74400
1999-11-09	8.88	8.94	8.38	8.63	63500
1999-11-10	8.38	8.69	8.38	8.50	110800
1999-11-11	8.38	8.50	8.00	8.13	138900
1999-11-12	8.19	8.44	7.94	8.44	192300
1999-11-15	8.44	8.50	8.13	8.31	62200
1999-11-16	8.06	8.56	8.06	8.56	110600
1999-11-17	8.63	8.88	7.88	8.25	175000
1999-11-18	8.31	8.38	7.88	7.94	120200
1999-11-19	7.94	8.00	7.88	8.00	132700
1999-11-22	7.94	8.56	7.94	8.19	156900
1999-11-23	8.25	8.25	7.94	8.13	67300
1999-11-24	8.13	8.50	8.13	8.50	63000
1999-11-26	8.63	8.63	8.50	8.56	42500
1999-11-29	8.56	8.69	8.13	8.63	82100
1999-11-30	8.31	8.31	8.00	8.19	121500
1999-12-01	8.19	8.38	8.06	8.13	76100
1999-12-02	8.13	8.13	8.00	8.06	42800
1999-12-03	8.13	8.19	8.06	8.19	37600
1999-12-06	8.19	8.19	7.88	8.13	93100
1999-12-07	8.19	8.19	7.63	7.88	112100
1999-12-08	7.88	7.88	7.56	7.81	82100
1999-12-09	7.81	7.81	7.44	7.56	79600
1999-12-10	7.63	7.75	7.31	7.75	105200
1999-12-13	7.88	7.88	7.38	7.38	86100
1999-12-14	7.31	7.38	7.00	7.19	235600
1999-12-15	7.25	7.25	6.94	7.13	147700
1999-12-16	7.06	7.06	6.31	6.31	363700
1999-12-17	6.50	8.00	6.50	7.50	172400
1999-12-20	7.50	8.50	7.31	8.31	141600
1999-12-21	8.31	8.69	8.25	8.38	69900
1999-12-22	8.25	8.44	8.00	8.31	66200
1999-12-23	8.19	8.25	7.69	7.88	99300
1999-12-27	7.81	8.00	7.81	7.94	59900
1999-12-28	7.88	7.94	7.56	7.94	60900
1999-12-29	7.81	8.38	7.56	8.25	102200
1999-12-30	8.13	8.69	7.88	8.69	118600
1999-12-31	8.56	9.25	8.56	9.00	86100
2000-01-03	9.06	9.06	8.69	9.00	54600
2000-01-04	8.50	8.94	8.50	8.88	64000
2000-01-05	8.88	8.88	8.38	8.50	39400
2000-01-06	8.50	9.75	8.25	9.75	115200
2000-01-07	9.63	9.63	9.13	9.31	29500
2000-01-10	9.25	9.50	9.00	9.00	18900
2000-01-11	9.13	9.13	8.63	8.63	15200
2000-01-12	8.63	8.75	8.25	8.63	23900
2000-01-13	8.69	8.75	8.63	8.75	37200
2000-01-14	8.75	9.44	8.75	9.31	75900
2000-01-18	9.25	9.25	8.88	9.00	34600
2000-01-19	9.06	9.06	8.94	9.00	44300
2000-01-20	8.75	8.75	8.63	8.75	34600
2000-01-21	8.69	9.06	8.63	8.88	21700
2000-01-24	9.00	9.06	8.81	9.00	23700
2000-01-25	9.00	9.13	8.69	8.69	36300
2000-01-26	8.69	8.69	8.19	8.56	54900
2000-01-27	8.50	8.50	8.13	8.19	192500
2000-01-28	8.13	8.13	7.75	7.88	63000
2000-01-31	7.81	7.94	7.75	7.94	53700
2000-02-01	7.94	8.06	7.81	8.00	126200
2000-02-02	8.00	8.00	7.63	7.94	29400
2000-02-03	8.00	8.00	7.75	7.94	8700
2000-02-04	7.94	7.94	7.44	7.88	51700
2000-02-07	7.94	7.94	7.56	7.88	21400
2000-02-08	7.94	7.94	7.69	7.81	16800
2000-02-09	7.75	7.81	7.50	7.69	36400
2000-02-10	7.63	7.88	7.56	7.75	13000
2000-02-11	7.63	7.75	7.56	7.69	71500
2000-02-14	7.63	7.81	7.31	7.75	40400
2000-02-15	7.88	8.63	7.88	8.38	329000
2000-02-16	8.31	8.44	7.44	7.81	137000
2000-02-17	8.00	8.25	7.75	7.88	204700
2000-02-18	7.88	8.13	7.25	7.69	114300
2000-02-22	7.69	7.75	7.31	7.44	59600
2000-02-23	7.44	7.94	7.44	7.50	71500
2000-02-24	7.50	7.63	7.44	7.63	23500
2000-02-25	7.69	7.75	7.56	7.63	21000
2000-02-28	7.50	7.75	7.50	7.63	36100
2000-02-29	7.75	7.75	7.56	7.56	19100
2000-03-01	7.50	7.94	7.44	7.88	57700
2000-03-02	7.75	7.94	7.63	7.81	21400
2000-03-03	7.81	8.75	7.81	8.63	182700
2000-03-06	8.75	8.88	8.31	8.56	54200
2000-03-07	8.44	9.06	8.19	8.44	84800
2000-03-08	8.50	8.75	8.06	8.06	44400
2000-03-09	8.13	8.13	7.50	7.50	53700
2000-03-10	7.56	7.75	7.38	7.38	56600
2000-03-13	7.44	7.63	7.38	7.50	18500
2000-03-14	7.63	7.75	7.19	7.63	58900
2000-03-15	7.63	7.63	7.31	7.38	30300
2000-03-16	7.50	7.75	7.44	7.63	64800
2000-03-17	7.75	7.75	7.13	7.19	68400
2000-03-20	7.25	7.44	7.19	7.25	77500
2000-03-21	7.19	7.38	7.19	7.31	12600
2000-03-22	7.31	7.31	6.75	6.75	78600
2000-03-23	6.88	7.44	6.81	7.44	44500
2000-03-24	7.44	7.63	7.44	7.44	30400
2000-03-27	7.31	7.69	7.31	7.50	64500
2000-03-28	7.56	8.00	7.56	7.75	92600
2000-03-29	7.75	8.44	7.75	8.06	231600
2000-03-30	8.06	8.25	7.88	8.19	24300
2000-03-31	8.13	8.81	8.13	8.50	96400
2000-04-03	8.50	8.81	8.50	8.81	67800
2000-04-04	8.81	9.00	8.75	8.81	104400
2000-04-05	8.88	9.63	8.88	9.63	73800
2000-04-06	9.75	9.94	9.69	9.94	76300
2000-04-07	9.94	9.94	9.13	9.19	71800
2000-04-10	9.31	9.31	8.88	9.00	47500
2000-04-11	9.00	9.00	8.38	8.56	56800
2000-04-12	8.69	8.81	8.38	8.63	93000
2000-04-13	8.75	8.81	8.44	8.50	66000
2000-04-14	8.44	8.50	7.94	8.06	29900
2000-04-17	7.94	7.94	7.50	7.50	58900
2000-04-18	7.50	8.00	7.50	8.00	67900
2000-04-19	8.13	8.50	7.88	8.31	37500
2000-04-20	8.25	8.38	8.06	8.19	16000
2000-04-24	8.25	8.44	8.13	8.19	29500
2000-04-25	8.25	8.50	8.19	8.31	28300
2000-04-26	8.25	8.44	8.13	8.19	27900
2000-04-27	8.13	8.31	7.63	8.25	57500
2000-04-28	8.25	8.50	8.25	8.44	37100
2000-05-01	8.56	9.25	8.44	9.25	60300
2000-05-02	9.13	9.13	8.50	8.50	41000
2000-05-03	8.50	9.00	8.50	9.00	26000
2000-05-04	9.00	9.13	8.44	8.50	49400
2000-05-05	8.50	8.69	8.31	8.50	44800
2000-05-08	8.50	8.50	8.25	8.50	22100
2000-05-09	8.50	8.50	8.06	8.06	25100
2000-05-10	8.19	8.19	7.06	7.88	110100
2000-05-11	8.00	8.00	7.75	7.88	8200
2000-05-12	7.75	8.00	7.75	8.00	10200
2000-05-15	8.06	8.06	7.75	7.94	19000
2000-05-16	7.94	8.00	7.44	7.44	64700
2000-05-17	7.50	8.00	7.38	8.00	46200
2000-05-18	8.06	8.06	7.69	7.69	19000
2000-05-19	7.63	7.69	7.44	7.50	28800
2000-05-22	7.50	7.63	7.38	7.44	25200
2000-05-23	7.50	7.50	7.25	7.44	48400
2000-05-24	7.50	7.63	7.38	7.38	93600
2000-05-25	7.38	7.50	7.38	7.38	90200
2000-05-26	7.38	7.38	7.00	7.25	78100
2000-05-30	7.25	7.31	7.13	7.25	33600
2000-05-31	7.25	7.38	7.19	7.25	32500
2000-06-01	7.25	7.44	7.25	7.44	15500
2000-06-02	7.50	7.75	7.25	7.63	85900
2000-06-05	7.75	8.00	7.69	8.00	36300
2000-06-06	8.00	8.13	7.88	8.00	29300
2000-06-07	7.94	7.94	7.88	7.88	10400
2000-06-08	7.88	7.88	7.56	7.69	24800
2000-06-09	7.63	7.63	7.44	7.50	56900
2000-06-12	7.38	7.50	7.13	7.31	45500
2000-06-13	7.25	7.50	7.25	7.38	19300
2000-06-14	7.44	7.44	7.13	7.13	66300
2000-06-15	7.13	7.13	7.00	7.00	49300
2000-06-16	7.13	7.25	7.00	7.06	47300
2000-06-19	7.00	7.00	6.75	7.00	35800
2000-06-20	7.06	7.13	6.81	7.00	25900
2000-06-21	7.00	7.13	6.88	7.00	47200
2000-06-22	6.88	7.00	6.88	7.00	38800
2000-06-23	7.00	7.00	6.81	6.81	45900
2000-06-26	6.75	6.94	6.50	6.56	87900
2000-06-27	6.69	6.69	6.50	6.63	32700
2000-06-28	6.63	6.63	6.50	6.56	42800
2000-06-29	6.25	7.56	6.06	7.25	334800
2000-06-30	7.13	7.13	6.75	6.88	99800
2000-07-03	7.00	7.06	6.81	7.00	57100
2000-07-05	7.06	7.06	6.81	7.00	82400
2000-07-06	7.00	7.00	6.56	6.63	46700
2000-07-07	6.56	6.69	6.50	6.69	52900
2000-07-10	6.56	6.75	6.25	6.75	80700
2000-07-11	6.75	6.75	6.38	6.56	40900
2000-07-12	6.63	6.63	6.38	6.38	18200
2000-07-13	6.25	6.44	6.06	6.19	104700
2000-07-14	6.25	6.25	6.13	6.19	60100
2000-07-17	6.25	6.25	6.06	6.06	59900
2000-07-18	6.06	6.19	6.00	6.19	222400
2000-07-19	6.19	6.19	6.13	6.13	30600
2000-07-20	6.19	6.19	6.13	6.13	218300
2000-07-21	6.19	6.19	6.06	6.13	10900
2000-07-24	6.13	6.25	6.13	6.13	35700
2000-07-25	6.06	6.13	6.00	6.06	35200
2000-07-26	6.00	6.13	5.81	6.13	85200
2000-07-27	6.00	6.13	5.88	6.13	45100
2000-07-28	6.00	6.06	6.00	6.06	4300
2000-07-31	6.13	6.25	5.94	6.25	27700
2000-08-01	6.25	6.25	6.00	6.06	36400
2000-08-02	6.06	6.19	6.06	6.13	49400
2000-08-03	6.06	6.13	5.94	5.94	68600
2000-08-04	6.06	6.06	5.88	5.94	56900
2000-08-07	5.88	5.94	5.75	5.81	77500
2000-08-08	5.75	5.88	5.75	5.88	31500
2000-08-09	5.94	5.94	5.81	5.94	44200
2000-08-10	5.88	6.06	5.88	5.94	49600
2000-08-11	6.00	6.00	5.75	5.88	86600
2000-08-14	5.88	6.00	5.81	5.81	37500
2000-08-15	5.88	6.13	5.81	6.13	41800
2000-08-16	6.00	6.06	5.88	5.94	6600
2000-08-17	5.94	6.00	5.88	5.94	81200
2000-08-18	5.94	6.00	5.63	5.94	49400
2000-08-21	5.94	6.06	5.94	6.00	24400
2000-08-22	6.06	6.13	5.75	5.94	86400
2000-08-23	5.88	6.00	5.88	5.94	6000
2000-08-24	6.00	6.06	5.88	5.94	80700
2000-08-25	5.88	5.94	5.88	5.88	85200
2000-08-28	5.88	6.00	5.88	5.94	38500
2000-08-29	5.94	6.00	5.88	5.94	21100
2000-08-30	6.00	6.00	5.94	5.94	17900
2000-08-31	5.94	5.94	5.88	5.88	28800
2000-09-01	5.88	6.00	5.88	5.94	16200
2000-09-05	6.00	6.00	5.94	6.00	27400
2000-09-06	5.94	5.94	5.88	5.94	22000
2000-09-07	5.88	5.94	5.88	5.94	13600
2000-09-08	5.88	6.00	5.88	5.94	21700
2000-09-11	6.00	6.00	5.88	5.88	20700
2000-09-12	5.88	5.94	5.81	5.81	81600
2000-09-13	5.81	5.94	5.75	5.88	49400
2000-09-14	5.88	5.88	5.81	5.88	24400
2000-09-15	5.94	5.94	5.75	5.81	26900
2000-09-18	5.88	5.88	5.69	5.75	15200
2000-09-19	5.81	5.94	5.75	5.75	19600
2000-09-20	5.88	5.88	5.75	5.75	30100
2000-09-21	5.75	5.81	5.69	5.69	30500
2000-09-22	5.63	5.94	5.56	5.88	61600
2000-09-25	5.88	6.13	5.69	6.13	144500
2000-09-26	6.00	6.00	5.69	5.69	62900
2000-09-27	5.75	5.81	5.63	5.75	50400
2000-09-28	6.00	6.13	5.38	5.50	106500
2000-09-29	5.75	6.56	5.63	6.56	287800
2000-10-02	6.44	6.44	5.63	5.63	19100
2000-10-03	5.56	5.63	5.13	5.56	32600
2000-10-04	5.44	5.50	5.06	5.31	29400
2000-10-05	5.25	5.25	4.75	4.94	99800
2000-10-06	4.88	5.00	4.75	4.75	226400
2000-10-09	4.81	4.81	4.25	4.44	62300
2000-10-10	4.50	4.50	4.25	4.38	105000
2000-10-11	4.38	4.44	4.31	4.38	20800
2000-10-12	4.31	4.38	4.00	4.00	115000
2000-10-13	4.00	4.13	4.00	4.13	59800
2000-10-16	4.13	4.13	4.00	4.00	17800
2000-10-17	4.13	4.13	3.69	3.94	173400
2000-10-18	3.88	3.88	3.38	3.81	73400
2000-10-19	3.69	4.06	3.56	3.63	52000
2000-10-20	3.88	3.88	3.63	3.63	97600
2000-10-23	3.69	3.88	3.63	3.75	34000
2000-10-24	3.63	3.94	3.63	3.81	12600
2000-10-25	3.94	4.00	3.94	3.94	32700
2000-10-26	3.94	4.06	3.94	3.94	84400
2000-10-27	3.88	4.00	3.88	4.00	21200
2000-10-30	3.94	4.00	3.88	4.00	12600
2000-10-31	4.00	4.00	3.88	3.94	36500
2000-11-01	4.00	5.06	3.94	5.06	139600
2000-11-02	4.94	4.94	4.19	4.63	124300
2000-11-03	4.50	4.75	4.50	4.63	34400
2000-11-06	4.56	5.56	4.56	5.25	35800
2000-11-07	5.38	5.38	5.06	5.06	31500
2000-11-08	5.06	5.06	4.88	4.94	13900
2000-11-09	5.06	5.06	4.63	4.75	19700
2000-11-10	4.75	4.94	4.69	4.88	120500
2000-11-13	4.75	4.88	4.50	4.50	9700
2000-11-14	4.63	5.56	4.63	5.56	46000
2000-11-15	5.56	5.56	4.81	5.25	81400
2000-11-16	5.38	5.44	4.81	4.94	45100
2000-11-17	5.00	5.19	4.81	5.13	59300
2000-11-20	5.00	5.00	4.75	4.75	31500
2000-11-21	4.63	4.63	4.38	4.56	37300
2000-11-22	4.63	4.88	4.63	4.81	56800
2000-11-24	4.75	4.81	4.50	4.75	8800
2000-11-27	4.63	4.75	4.25	4.69	23900
2000-11-28	4.56	4.75	4.25	4.31	41200
2000-11-29	4.31	4.63	4.31	4.56	42500
2000-11-30	4.44	4.44	4.25	4.31	20400
2000-12-01	4.31	4.56	4.31	4.31	17200
2000-12-04	4.44	4.44	4.25	4.31	10600
2000-12-05	4.38	4.38	3.94	4.13	81800
2000-12-06	4.13	4.19	4.06	4.13	8600
2000-12-07	4.06	4.31	4.06	4.31	29200
2000-12-08	4.38	4.56	4.38	4.38	26500
2000-12-11	4.38	4.50	4.31	4.31	42300
2000-12-12	4.38	4.44	4.31	4.38	151000
2000-12-13	4.38	4.38	4.19	4.19	139500
2000-12-14	4.25	4.25	4.06	4.13	83100
2000-12-15	4.13	4.25	4.06	4.19	35200
2000-12-18	4.13	4.25	4.06	4.25	89500
2000-12-19	4.31	4.44	4.06	4.13	51200
2000-12-20	4.00	4.06	3.88	4.00	73400
2000-12-21	4.00	4.13	3.75	3.88	67400
2000-12-22	4.00	4.00	3.75	4.00	54500
2000-12-26	3.94	4.06	3.94	3.94	50000
2000-12-27	4.06	4.13	3.94	4.13	48100
2000-12-28	4.06	4.50	4.06	4.44	92700
2000-12-29	4.38	4.63	4.38	4.50	99100
2001-01-02	4.56	4.81	4.56	4.75	33900
2001-01-03	4.88	5.50	4.88	5.50	62700
2001-01-04	5.63	5.75	5.25	5.38	59400
2001-01-05	5.25	5.75	5.13	5.75	44100
2001-01-08	5.69	5.69	5.38	5.38	9700
2001-01-09	5.38	5.88	5.38	5.75	40300
2001-01-10	5.63	5.75	5.44	5.56	17100
2001-01-11	5.63	5.75	5.50	5.56	8200
2001-01-12	5.63	5.88	5.63	5.75	10900
2001-01-16	5.88	5.88	5.56	5.69	13800
2001-01-17	5.69	6.38	5.69	6.31	64300
2001-01-18	6.50	6.50	6.13	6.13	64500
2001-01-19	6.25	6.31	5.81	5.88	20300
2001-01-22	5.88	6.00	5.88	5.94	13200
2001-01-23	5.81	6.31	5.81	6.25	14300
2001-01-24	6.19	6.19	6.00	6.13	14300
2001-01-25	6.00	6.00	5.81	5.81	3800
2001-01-26	5.69	6.06	5.69	6.00	14500
2001-01-29	6.00	6.00	5.90	5.95	3800
2001-01-30	6.05	6.12	6.02	6.02	9400
2001-01-31	6.00	6.13	6.00	6.13	12700
2001-02-01	6.13	7.29	6.13	7.20	237500
2001-02-02	7.25	7.50	7.25	7.49	115500
2001-02-05	7.75	8.89	7.70	7.80	353200
2001-02-06	7.90	8.05	7.44	7.47	92500
2001-02-07	7.57	7.80	7.50	7.75	43800
2001-02-08	7.75	7.85	7.75	7.84	22700
2001-02-09	7.94	7.99	7.30	7.30	28600
2001-02-12	7.40	7.45	7.20	7.32	6800
2001-02-13	7.22	7.22	6.70	6.97	35600
2001-02-14	6.97	6.97	6.70	6.89	54200
2001-02-15	7.20	7.68	7.20	7.67	149800
2001-02-16	7.67	7.67	7.16	7.25	50900
2001-02-20	7.30	7.30	7.15	7.29	22100
2001-02-21	7.39	7.50	7.11	7.30	36400
2001-02-22	7.30	7.50	7.15	7.49	35600
2001-02-23	7.50	7.50	7.01	7.45	26500
2001-02-26	7.30	7.59	7.30	7.59	35900
2001-02-27	7.65	7.65	7.50	7.50	6600
2001-02-28	7.50	7.75	7.50	7.75	44700
2001-03-01	7.75	8.15	7.70	8.00	41200
2001-03-02	7.96	7.96	7.76	7.81	16000
2001-03-05	7.80	7.85	7.70	7.76	17400
2001-03-06	7.70	7.75	7.60	7.67	38200
2001-03-07	7.65	7.75	7.46	7.70	53400
2001-03-08	7.70	7.70	7.52	7.65	5200
2001-03-09	7.60	7.68	7.26	7.54	28600
2001-03-12	7.64	7.64	7.25	7.25	16900
2001-03-13	7.30	7.40	7.15	7.40	21700
2001-03-14	7.40	7.40	7.25	7.25	3800
2001-03-15	7.20	7.20	6.80	6.81	15400
2001-03-16	6.85	6.86	6.77	6.77	28000
2001-03-19	6.87	6.87	6.41	6.75	18800
2001-03-20	6.78	7.25	6.68	7.00	18800
2001-03-21	6.95	6.95	6.70	6.80	6000
2001-03-22	6.75	6.75	6.25	6.32	19800
2001-03-23	6.40	6.40	6.31	6.36	5900
2001-03-26	6.39	6.45	6.25	6.31	20600
2001-03-27	6.40	6.46	6.28	6.28	45700
2001-03-28	6.28	6.50	6.15	6.40	24400
2001-03-29	6.35	6.35	6.02	6.02	28600
2001-03-30	6.09	6.11	5.90	6.05	123600
2001-04-02	6.15	6.49	6.10	6.18	30000
2001-04-03	6.08	6.14	6.00	6.00	79600
2001-04-04	6.01	6.05	5.98	6.00	49200
2001-04-05	6.00	6.05	5.99	6.00	12300
2001-04-06	6.00	6.00	5.95	5.99	90600
2001-04-09	6.00	6.10	5.95	6.00	12900
2001-04-10	6.09	6.30	6.05	6.30	19900
2001-04-11	6.40	6.50	6.05	6.35	31900
2001-04-12	6.35	6.45	6.05	6.05	61800
2001-04-16	6.00	6.10	5.75	6.00	42400
2001-04-17	6.00	6.10	5.80	6.00	17000
2001-04-18	6.00	6.32	6.00	6.30	111600
2001-04-19	6.31	6.50	6.30	6.48	13100
2001-04-20	6.50	6.50	6.35	6.49	4700
2001-04-23	6.45	6.46	6.35	6.35	8500
2001-04-24	6.30	6.58	6.30	6.58	16300
2001-04-25	6.52	6.75	6.45	6.60	11100
2001-04-26	6.70	6.70	6.36	6.40	122500
2001-04-27	6.40	6.91	6.40	6.91	32100
2001-04-30	6.88	6.99	6.72	6.80	109100
2001-05-01	6.85	6.90	6.61	6.80	16000
2001-05-02	6.85	6.97	6.70	6.85	122500
2001-05-03	6.95	7.65	6.95	7.40	290300
2001-05-04	7.41	7.90	7.30	7.72	120600
2001-05-07	7.82	8.40	7.82	8.10	111100
2001-05-08	8.20	8.48	8.15	8.37	68400
2001-05-09	8.40	8.49	8.10	8.20	109400
2001-05-10	8.20	8.45	8.20	8.39	54200
2001-05-11	8.40	8.50	8.31	8.41	24900
2001-05-14	8.44	8.60	8.31	8.51	52100
2001-05-15	8.61	8.71	8.56	8.60	42200
2001-05-16	8.60	9.45	8.50	9.30	207700
2001-05-17	9.20	10.10	9.03	10.00	141700
2001-05-18	9.95	10.05	9.50	9.50	113800
2001-05-21	9.40	9.75	9.35	9.75	55400
2001-05-22	9.85	10.15	9.85	10.09	122100
2001-05-23	10.30	10.30	10.15	10.17	115000
2001-05-24	10.27	10.45	10.01	10.06	60800
2001-05-25	9.96	10.00	9.88	9.97	31700
2001-05-29	9.90	10.00	9.85	9.95	15700
2001-05-30	9.95	10.25	9.91	9.99	83800
2001-05-31	10.25	11.00	10.25	11.00	158900
2001-06-01	11.00	11.00	10.45	10.63	97900
2001-06-04	10.53	10.67	10.15	10.35	48400
2001-06-05	10.29	10.51	10.29	10.45	26600
2001-06-06	10.45	10.45	10.05	10.10	22700
2001-06-07	10.00	10.05	9.11	9.11	88600
2001-06-08	9.10	9.24	9.10	9.24	32800
2001-06-11	9.01	9.01	8.55	8.84	89400
2001-06-12	8.78	9.12	8.75	9.12	38100
2001-06-13	9.22	9.40	9.21	9.30	24400
2001-06-14	9.29	9.29	9.10	9.17	29600
2001-06-15	9.17	9.17	9.00	9.01	76700
2001-06-18	9.10	10.00	9.10	10.00	114100
2001-06-19	10.30	10.50	10.00	10.30	104100
2001-06-20	10.25	10.50	10.10	10.35	99100
2001-06-21	10.25	10.38	10.05	10.05	33500
2001-06-22	10.14	10.65	10.14	10.35	56500
2001-06-25	10.75	10.75	10.40	10.40	24300
2001-06-26	10.41	10.55	10.30	10.55	46400
2001-06-27	10.45	11.08	10.39	11.00	149100
2001-06-28	10.90	11.00	10.35	10.70	82900
2001-06-29	10.68	11.03	10.65	11.03	49100
2001-07-02	11.10	11.15	10.81	10.85	72900
2001-07-03	10.70	10.83	10.70	10.71	15200
2001-07-05	10.71	10.90	10.60	10.70	120100
2001-07-06	10.65	10.83	10.55	10.58	203400
2001-07-09	10.68	10.78	10.60	10.75	160200
2001-07-10	10.70	10.82	10.50	10.75	242900
2001-07-11	10.70	11.44	10.46	11.30	262700
2001-07-12	11.54	12.12	11.50	11.60	344800
2001-07-13	11.50	11.70	11.04	11.15	92700
2001-07-16	11.05	11.22	10.91	11.15	50100
2001-07-17	11.05	12.25	10.95	12.10	259600
2001-07-18	12.00	12.50	12.00	12.10	324800
2001-07-19	12.20	12.50	12.00	12.01	121800
2001-07-20	12.15	12.40	11.95	12.40	70700
2001-07-23	12.39	12.45	12.25	12.35	52000
2001-07-24	12.35	12.50	12.05	12.12	105400
2001-07-25	12.12	12.45	12.10	12.11	42200
2001-07-26	12.05	12.05	11.61	12.05	73900
2001-07-27	12.01	12.11	11.71	11.80	54000
2001-07-30	11.79	12.02	11.66	11.95	68700
2001-07-31	11.85	12.25	11.60	11.95	67600
2001-08-01	12.00	12.75	12.00	12.75	443800
2001-08-02	13.50	13.85	13.25	13.56	647700
2001-08-03	13.65	13.85	13.38	13.45	308200
2001-08-06	13.55	13.85	13.30	13.30	361900
2001-08-07	13.30	13.40	13.00	13.15	187000
2001-08-08	12.70	13.30	12.70	13.07	172500
2001-08-09	13.01	13.08	12.81	13.08	143700
2001-08-10	12.98	13.07	12.85	13.06	67000
2001-08-13	13.09	13.09	12.82	12.90	160100
2001-08-14	12.80	13.10	12.73	13.08	254100
2001-08-15	13.18	13.34	13.00	13.24	116900
2001-08-16	13.25	13.25	13.10	13.19	77700
2001-08-17	13.19	13.24	13.05	13.15	69100
2001-08-20	13.15	13.55	13.12	13.53	113000
2001-08-21	13.49	13.94	13.40	13.71	154900
2001-08-22	13.75	13.98	13.75	13.98	121100
2001-08-23	13.98	14.24	13.50	13.50	199200
2001-08-24	13.50	14.00	13.50	13.50	93500
2001-08-27	13.50	13.80	13.50	13.70	68900
2001-08-28	13.70	13.90	13.70	13.70	45200
2001-08-29	13.75	14.20	13.60	14.10	310400
2001-08-30	14.05	14.48	14.05	14.40	109700
2001-08-31	14.33	14.85	14.30	14.85	189700
2001-09-04	14.95	14.95	14.25	14.47	132800
2001-09-05	14.49	14.57	14.30	14.30	52100
2001-09-06	14.42	14.45	14.30	14.37	122900
2001-09-07	14.35	15.95	14.35	15.18	669300
2001-09-10	15.20	15.30	14.90	15.30	309400
2001-09-17	14.40	14.40	12.95	13.20	210200
2001-09-18	13.15	14.20	13.07	13.82	136400
2001-09-19	13.82	14.00	13.40	13.60	86700
2001-09-20	13.50	13.50	11.45	11.54	197400
2001-09-21	10.15	11.65	10.10	11.60	208500
2001-09-24	11.85	12.55	11.85	12.20	79100
2001-09-25	12.25	13.10	12.15	12.95	122200
2001-09-26	12.98	12.99	12.25	12.40	84500
2001-09-27	12.41	12.55	12.00	12.39	80200
2001-09-28	13.00	13.10	12.75	12.96	153100
2001-10-01	12.96	13.00	12.42	12.55	94500
2001-10-02	12.56	13.20	12.56	13.06	113600
2001-10-03	13.07	13.31	13.00	13.00	178900
2001-10-04	13.00	13.28	12.99	12.99	38300
2001-10-05	13.05	13.16	12.56	12.66	63200
2001-10-08	12.67	12.80	12.60	12.77	35700
2001-10-09	12.75	13.00	12.70	12.98	80300
2001-10-10	12.97	13.41	12.95	13.25	103500
2001-10-11	13.25	13.82	13.20	13.23	113300
2001-10-12	13.20	13.23	12.74	12.85	46400
2001-10-15	12.95	13.19	12.89	12.91	93700
2001-10-16	12.91	12.99	12.88	12.95	39900
2001-10-17	12.96	13.04	12.70	12.78	43600
2001-10-18	12.73	13.00	12.70	12.95	55100
2001-10-19	12.95	12.95	12.16	12.50	78900
2001-10-22	12.50	12.64	12.00	12.26	56900
2001-10-23	12.36	12.55	12.25	12.32	61000
2001-10-24	12.22	12.49	12.22	12.39	51800
2001-10-25	12.50	13.30	11.69	11.90	243700
2001-10-26	11.95	12.35	11.92	12.35	87800
2001-10-29	12.35	12.85	12.35	12.80	167800
2001-10-30	12.90	13.30	12.78	13.07	43500
2001-10-31	14.00	14.00	13.07	13.15	85800
2001-11-01	13.20	13.20	13.00	13.05	63400
2001-11-02	13.02	13.12	12.85	12.86	75500
2001-11-05	12.85	13.29	12.85	13.28	98700
2001-11-06	13.27	13.27	13.00	13.16	35000
2001-11-07	13.10	13.65	13.01	13.30	69100
2001-11-08	13.20	13.28	12.92	12.99	36800
2001-11-09	13.15	13.65	13.05	13.33	84600
2001-11-12	13.35	13.35	13.02	13.19	86400
2001-11-13	13.10	13.36	13.10	13.10	59800
2001-11-14	13.15	13.15	12.50	12.81	72000
2001-11-15	12.82	13.00	12.81	12.97	37300
2001-11-16	12.96	12.99	12.81	12.95	27000
2001-11-19	12.97	12.99	12.70	12.70	37800
2001-11-20	12.80	12.95	12.45	12.51	27900
2001-11-21	12.61	12.90	12.60	12.85	23700
2001-11-23	12.87	12.99	12.87	12.99	29600
2001-11-26	12.99	13.00	12.65	12.90	39700
2001-11-27	12.95	12.95	12.75	12.75	35100
2001-11-28	12.55	12.85	12.55	12.75	61000
2001-11-29	12.85	13.05	12.75	12.97	57300
2001-11-30	12.98	14.00	12.97	13.69	149200
2001-12-03	13.75	14.15	13.71	13.82	127400
2001-12-04	13.89	13.93	13.70	13.85	80600
2001-12-05	13.90	13.99	13.62	13.90	94000
2001-12-06	13.90	14.00	13.79	13.98	67100
2001-12-07	13.95	14.30	13.95	14.27	147300
2001-12-10	14.29	14.60	14.25	14.31	132600
2001-12-11	14.25	14.55	14.25	14.35	91900
2001-12-12	14.35	14.40	14.26	14.31	71600
2001-12-13	14.31	14.49	14.30	14.44	42600
2001-12-14	14.44	14.49	14.25	14.29	59600
2001-12-17	14.29	14.70	14.29	14.61	355300
2001-12-18	14.70	14.98	14.65	14.83	112100
2001-12-19	14.73	15.14	14.73	14.81	118700
2001-12-20	14.85	14.86	14.70	14.70	32400
2001-12-21	14.65	14.95	14.30	14.31	73700
2001-12-24	14.25	14.31	14.15	14.25	158700
2001-12-26	14.20	14.90	14.20	14.84	128200
2001-12-27	14.85	15.11	14.85	15.00	137300
2001-12-28	15.05	15.14	14.92	15.02	162700
2001-12-31	14.95	15.20	14.82	15.05	107000
2002-01-02	15.05	15.07	14.85	14.89	89500
2002-01-03	14.89	14.98	14.84	14.89	152200
2002-01-04	14.94	14.94	14.60	14.62	60900
2002-01-07	14.62	14.62	13.50	13.70	146900
2002-01-08	13.79	14.35	13.78	13.95	123900
2002-01-09	13.96	14.50	13.95	14.49	117500
2002-01-10	14.49	14.49	14.00	14.09	46000
2002-01-11	14.09	14.09	13.94	13.97	25100
2002-01-14	14.00	14.18	13.70	13.70	145400
2002-01-15	13.80	14.40	13.80	14.30	79900
2002-01-16	14.31	14.31	14.10	14.10	29400
2002-01-17	14.15	14.22	14.10	14.19	16500
2002-01-18	14.24	14.38	14.05	14.37	128100
2002-01-22	14.30	14.44	14.15	14.30	108700
2002-01-23	14.33	14.68	14.33	14.68	126400
2002-01-24	14.75	14.86	14.75	14.80	68700
2002-01-25	14.70	15.34	14.70	15.21	432700
2002-01-28	15.15	16.04	15.15	16.00	704200
2002-01-29	16.00	16.03	15.37	15.69	416300
2002-01-30	15.55	16.10	15.30	15.95	118500
2002-01-31	15.95	16.64	15.86	16.31	528300
2002-02-01	16.60	16.96	16.60	16.74	272200
2002-02-04	16.70	17.00	16.50	16.75	154900
2002-02-05	16.75	16.78	16.40	16.41	88400
2002-02-06	16.31	16.35	16.10	16.25	69700
2002-02-07	16.30	16.34	15.75	15.82	82500
2002-02-08	15.92	15.99	15.85	15.96	58400
2002-02-11	16.06	16.89	16.06	16.54	223300
2002-02-12	16.70	17.30	16.60	16.65	844200
2002-02-13	16.90	17.32	16.90	17.17	375500
2002-02-14	17.17	17.19	17.00	17.00	504400
2002-02-15	17.00	17.06	16.58	16.98	303500
2002-02-19	17.50	17.50	17.10	17.50	605100
2002-02-20	17.45	17.49	17.02	17.03	256300
2002-02-21	17.03	17.05	16.67	16.84	292400
2002-02-22	16.85	17.88	16.85	17.61	615900
2002-02-25	17.81	17.82	17.26	17.48	219200
2002-02-26	17.50	17.59	17.25	17.55	412200
2002-02-27	17.75	17.85	17.65	17.76	254800
2002-02-28	17.75	17.75	17.10	17.45	153000
2002-03-01	17.55	17.60	17.36	17.50	92500
2002-03-04	17.50	17.70	17.50	17.70	309200
2002-03-05	17.60	17.94	17.59	17.94	102500
2002-03-06	17.95	18.19	17.80	18.11	175000
2002-03-07	18.20	18.25	18.05	18.07	152800
2002-03-08	18.10	18.70	18.10	18.65	206600
2002-03-11	18.75	19.30	18.54	19.10	297700
2002-03-12	19.15	19.29	18.99	19.18	266800
2002-03-13	19.23	19.80	19.16	19.34	202500
2002-03-14	19.35	19.50	18.17	18.20	230400
2002-03-15	18.25	18.50	18.09	18.14	158500
2002-03-18	18.09	18.09	16.67	17.36	319700
2002-03-19	17.35	18.10	17.35	18.04	146900
2002-03-20	18.04	18.32	17.52	17.59	146000
2002-03-21	17.60	17.62	17.45	17.58	57100
2002-03-22	17.51	17.70	17.51	17.63	69000
2002-03-25	17.53	18.51	17.53	18.20	145100
2002-03-26	18.25	19.30	18.24	19.10	154700
2002-03-27	19.11	20.00	19.00	19.60	224400
2002-03-28	19.55	19.70	18.40	18.80	277100
2002-04-01	18.90	19.40	18.89	19.33	97800
2002-04-02	19.18	19.48	19.15	19.45	82800
2002-04-03	19.42	20.09	19.40	20.02	166900
2002-04-04	20.10	20.19	19.70	19.88	149600
2002-04-05	19.50	20.01	19.50	19.94	111400
2002-04-08	19.89	19.92	19.50	19.57	77200
2002-04-09	19.58	19.67	18.94	19.24	158600
2002-04-10	19.34	20.08	19.34	20.07	81700
2002-04-11	20.30	20.75	20.25	20.72	134500
2002-04-12	20.80	21.18	20.65	21.06	158600
2002-04-15	21.11	21.50	20.95	21.44	238100
2002-04-16	21.48	21.88	21.48	21.53	248300
2002-04-17	21.60	21.60	20.90	21.17	219900
2002-04-18	21.37	22.19	21.37	22.05	328000
2002-04-19	21.85	22.00	21.40	21.92	258100
2002-04-22	21.97	21.99	21.10	21.55	261600
2002-04-23	21.90	22.10	21.84	22.07	247500
2002-04-24	22.50	23.40	22.40	23.39	585100
2002-04-25	23.39	23.92	23.00	23.81	256800
2002-04-26	23.91	24.65	23.40	23.40	368600
2002-04-29	23.55	24.05	22.98	24.01	366700
2002-04-30	24.25	24.65	23.00	23.55	423700
2002-05-01	23.80	24.24	23.52	24.10	322700
2002-05-02	24.40	24.54	24.25	24.29	248300
2002-05-03	24.39	24.40	23.51	23.70	234800
2002-05-06	23.90	23.90	22.75	23.02	375100
2002-05-07	23.04	23.04	22.77	22.98	418300
2002-05-08	22.90	23.35	22.90	23.05	595100
2002-05-09	23.10	23.57	23.10	23.39	342500
2002-05-10	23.49	23.70	23.43	23.62	206200
2002-05-13	23.75	24.00	23.75	23.99	243400
2002-05-14	24.05	24.14	23.56	24.10	302100
2002-05-15	24.10	24.34	23.90	23.95	134200
2002-05-16	23.85	23.99	23.66	23.99	147100
2002-05-17	24.00	24.30	23.85	23.99	141500
2002-05-20	23.99	23.99	23.70	23.99	148100
2002-05-21	23.95	23.99	23.75	23.85	63400
2002-05-22	23.65	24.40	23.40	24.32	239700
2002-05-23	24.47	24.48	23.69	24.10	141900
2002-05-24	24.20	24.24	23.64	23.78	78300
2002-05-28	23.85	23.93	23.27	23.49	114400
2002-05-29	23.50	23.53	23.40	23.49	116800
2002-05-30	23.95	24.20	23.78	24.04	223800
2002-05-31	24.24	24.45	24.24	24.28	168700
2002-06-03	24.43	24.43	24.05	24.06	157200
2002-06-04	24.01	24.08	23.81	23.94	136800
2002-06-05	24.04	24.39	23.91	24.19	230000
2002-06-06	24.40	24.44	23.78	24.02	369800
2002-06-07	23.90	23.99	23.35	23.45	208300
2002-06-10	23.50	24.03	23.46	23.93	147700
2002-06-11	24.13	24.88	24.13	24.36	202400
2002-06-12	24.45	25.00	24.45	24.95	224300
2002-06-13	25.00	25.70	24.94	25.50	404400
2002-06-14	25.30	26.02	25.14	26.00	232800
2002-06-17	26.75	27.25	26.35	27.00	463200
2002-06-18	27.20	28.79	26.95	28.79	1135000
2002-06-19	28.65	28.82	27.52	27.75	731900
2002-06-20	27.74	28.67	27.26	28.42	196300
2002-06-21	28.35	28.40	27.13	27.24	160700
2002-06-24	27.30	27.89	26.25	27.00	508600
2002-06-25	27.00	27.69	26.70	27.16	293100
2002-06-26	26.90	26.98	26.13	26.89	188500
2002-06-27	26.35	26.35	23.90	24.91	690500
2002-06-28	24.25	25.85	24.25	25.00	290400
2002-07-01	25.00	25.56	24.85	25.15	339600
2002-07-02	25.16	25.44	24.70	25.08	161100
2002-07-03	25.15	25.45	25.00	25.22	256700
2002-07-05	25.35	25.90	25.27	25.85	124800
2002-07-08	26.00	26.15	25.76	25.78	208300
2002-07-09	25.77	25.79	25.33	25.60	195500
2002-07-10	25.50	25.99	25.46	25.94	157600
2002-07-11	25.92	26.15	25.70	25.95	220900
2002-07-12	25.95	26.05	25.80	25.91	243200
2002-07-15	25.86	25.87	23.71	24.24	445700
2002-07-16	24.14	24.14	22.60	23.00	295500
2002-07-17	23.15	23.58	21.50	21.65	472500
2002-07-18	21.70	21.70	21.00	21.54	309300
2002-07-19	21.34	21.47	20.36	20.36	242800
2002-07-22	20.15	20.48	19.80	20.30	206300
2002-07-23	20.30	20.85	20.30	20.76	253700
2002-07-24	20.70	20.70	19.75	20.14	426300
2002-07-25	20.15	21.99	20.07	21.68	256900
2002-07-26	21.68	21.80	21.41	21.60	125400
2002-07-29	22.40	23.14	22.33	22.91	270200
2002-07-30	23.55	24.50	23.30	23.40	417300
2002-07-31	23.60	24.60	23.60	24.52	251200
2002-08-01	25.27	25.60	24.25	24.61	294800
2002-08-02	24.75	24.94	23.77	23.89	126100
2002-08-05	23.85	24.30	22.95	23.16	277600
2002-08-06	23.19	24.29	23.07	23.37	330100
2002-08-07	23.52	24.67	23.52	24.47	231200
2002-08-08	24.57	25.90	24.57	25.69	260900
2002-08-09	25.75	27.62	25.68	26.50	305900
2002-08-12	26.30	27.20	26.28	26.65	199400
2002-08-13	26.75	27.40	26.75	26.91	205700
2002-08-14	26.96	27.15	26.91	26.91	135700
2002-08-15	26.95	27.33	26.65	26.94	122400
2002-08-16	26.74	26.87	25.75	26.00	367200
2002-08-19	26.25	26.58	26.08	26.44	146100
2002-08-20	26.50	27.75	26.21	27.37	191100
2002-08-21	27.62	28.23	27.45	27.95	208900
2002-08-22	27.95	28.52	27.95	28.49	184300
2002-08-23	28.34	28.34	27.75	27.95	75200
2002-08-26	28.15	28.23	27.40	27.88	93800
2002-08-27	27.90	28.05	27.63	27.71	78700
2002-08-28	27.65	27.70	27.28	27.34	54800
2002-08-29	27.24	27.50	27.00	27.07	144800
2002-08-30	27.00	27.42	27.00	27.15	139500
2002-09-03	27.05	27.05	25.80	26.00	295000
2002-09-04	26.00	26.35	25.85	25.98	211300
2002-09-05	25.58	26.12	25.06	25.82	124300
2002-09-06	26.22	27.08	26.22	26.92	125300
2002-09-09	26.92	27.49	26.66	27.12	117800
2002-09-10	27.20	27.42	27.04	27.15	116700
2002-09-11	27.30	27.30	26.75	26.89	111500
2002-09-12	26.95	26.95	25.93	26.00	175500
2002-09-13	25.60	25.84	25.05	25.44	372500
2002-09-16	25.43	25.60	25.25	25.59	234100
2002-09-17	25.50	25.75	25.50	25.57	143500
2002-09-18	25.57	25.70	24.60	24.71	229300
2002-09-19	24.56	24.56	22.41	23.00	456900
2002-09-20	23.00	23.89	22.75	23.70	318000
2002-09-23	24.10	24.63	23.90	23.97	494800
2002-09-24	23.25	23.45	23.08	23.14	336800
2002-09-25	23.00	23.30	23.00	23.14	370200
2002-09-26	23.10	23.12	22.51	22.89	271800
2002-09-27	23.09	24.59	23.09	23.95	408700
2002-09-30	24.15	25.69	24.15	25.59	523500
2002-10-01	25.70	27.01	25.25	26.75	455400
2002-10-02	26.65	26.65	23.35	24.50	917900
2002-10-03	24.50	25.25	24.11	24.52	418800
2002-10-04	24.62	25.00	23.81	24.22	227800
2002-10-07	24.32	24.68	24.00	24.04	170600
2002-10-08	24.19	25.28	23.85	24.90	337700
2002-10-09	24.80	24.80	23.65	24.02	169600
2002-10-10	24.17	24.45	23.78	23.98	182300
2002-10-11	24.23	24.30	23.90	24.18	173100
2002-10-14	24.20	24.40	24.09	24.21	94200
2002-10-15	24.65	24.68	24.35	24.50	289200
2002-10-16	24.57	24.67	24.23	24.35	161800
2002-10-17	24.60	24.75	24.41	24.50	159800
2002-10-18	24.44	24.89	24.43	24.89	106000
2002-10-21	24.89	25.10	24.70	24.84	117100
2002-10-22	24.77	24.99	24.52	24.90	120100
2002-10-23	24.91	25.08	24.50	25.07	119200
2002-10-24	25.25	25.74	25.16	25.50	223300
2002-10-25	25.54	25.76	25.38	25.60	215300
2002-10-28	26.00	26.25	25.40	25.55	355900
2002-10-29	26.20	26.65	25.50	26.44	690600
2002-10-30	26.75	27.60	26.67	27.11	528500
2002-10-31	27.15	27.70	27.15	27.26	297400
2002-11-01	27.61	27.89	27.50	27.63	244000
2002-11-04	28.00	28.60	28.00	28.52	600500
2002-11-05	28.60	29.70	28.60	29.20	472000
2002-11-06	29.25	29.50	28.76	28.78	468600
2002-11-07	28.75	28.76	27.47	27.90	271500
2002-11-08	28.10	28.15	26.80	27.11	198200
2002-11-11	27.09	27.38	25.55	26.14	361000
2002-11-12	26.25	27.50	26.24	26.67	247800
2002-11-13	26.65	28.31	26.60	27.74	186100
2002-11-14	27.94	28.35	27.52	27.55	226000
2002-11-15	27.55	27.55	26.40	26.78	337900
2002-11-18	26.78	27.15	26.30	27.15	219400
2002-11-19	27.05	27.05	26.05	26.17	352900
2002-11-20	26.15	26.60	26.15	26.20	208300
2002-11-21	25.00	25.00	20.76	20.80	3990000
2002-11-22	23.10	23.17	21.96	22.10	1719300
2002-11-25	22.50	23.30	22.48	22.67	848800
2002-11-26	22.60	22.60	22.32	22.50	802300
2002-11-27	22.55	23.05	22.55	22.84	640000
2002-11-29	22.94	23.05	22.66	22.90	242800
2002-12-02	22.98	22.98	21.90	21.94	655300
2002-12-03	22.00	22.01	20.90	21.16	576200
2002-12-04	21.16	21.91	20.75	21.63	554700
2002-12-05	21.83	22.34	21.30	22.16	464000
2002-12-06	22.00	22.12	21.90	22.08	169800
2002-12-09	22.00	22.01	21.65	21.71	151100
2002-12-10	21.73	21.91	20.11	20.59	943500
2002-12-11	20.55	20.80	19.55	20.11	687200
2002-12-12	20.20	20.50	19.70	19.90	389000
2002-12-13	19.90	20.21	18.65	18.75	821500
2002-12-16	18.76	19.70	18.76	19.36	510600
2002-12-17	19.37	19.40	18.75	19.27	429800
2002-12-18	19.20	19.52	19.15	19.27	329400
2002-12-19	19.02	19.50	17.36	19.35	1442300
2002-12-20	19.35	19.74	19.35	19.65	445800
2002-12-23	19.75	19.94	19.55	19.78	256400
2002-12-24	19.76	20.47	19.70	20.02	175000
2002-12-26	20.12	20.55	19.30	19.70	293500
2002-12-27	19.60	19.78	19.43	19.49	97000
2002-12-30	19.49	19.49	17.76	18.01	899900
2002-12-31	18.26	18.91	18.15	18.91	274300
2003-01-02	18.88	18.88	18.26	18.30	1210400
2003-01-03	18.25	19.21	18.10	18.79	405300
2003-01-06	18.79	19.10	18.18	18.35	565000
2003-01-07	18.35	18.69	17.48	17.61	570700
2003-01-08	18.30	18.44	17.45	18.25	668700
2003-01-09	18.35	18.49	17.90	17.98	376900
2003-01-10	17.99	18.00	17.15	17.46	564700
2003-01-13	17.48	17.80	17.08	17.17	303900
2003-01-14	17.20	18.20	17.19	18.20	757300
2003-01-15	18.25	18.70	18.25	18.60	597800
2003-01-16	18.69	20.12	18.69	20.12	876500
2003-01-17	20.10	20.67	20.00	20.24	584700
2003-01-21	20.25	20.30	19.40	19.51	577200
2003-01-22	19.51	20.49	19.44	19.88	415400
2003-01-23	20.01	20.36	19.50	19.95	308500
2003-01-24	20.00	20.10	19.67	19.82	223000
2003-01-27	19.52	19.59	18.88	19.15	429000
2003-01-28	19.50	19.55	18.87	18.96	318100
2003-01-29	18.66	19.18	18.54	19.08	431400
2003-01-30	19.05	19.48	18.94	19.37	241800
2003-01-31	19.35	21.20	19.35	20.70	681400
2003-02-03	20.85	20.85	20.11	20.35	241800
2003-02-04	20.40	20.45	20.15	20.17	288900
2003-02-05	20.35	20.69	20.17	20.58	341500
2003-02-06	20.50	20.88	20.34	20.53	340500
2003-02-07	20.61	20.86	20.53	20.73	220200
2003-02-10	20.73	21.26	20.42	21.25	343400
2003-02-11	23.45	23.48	19.51	19.93	1797900
2003-02-12	20.15	20.25	19.26	19.30	805500
2003-02-13	19.40	19.61	19.03	19.39	471700
2003-02-14	19.47	19.74	19.31	19.69	289800
2003-02-18	19.65	20.45	19.65	20.29	267300
2003-02-19	20.41	20.41	19.79	19.91	127100
2003-02-20	19.76	19.80	19.35	19.42	138100
2003-02-21	19.39	19.85	19.32	19.63	269400
2003-02-24	19.53	19.53	18.78	19.03	313600
2003-02-25	18.98	19.19	18.35	19.17	406900
2003-02-26	19.10	19.10	18.50	18.80	235600
2003-02-27	18.80	18.88	18.07	18.40	228400
2003-02-28	18.40	18.50	18.07	18.14	168000
2003-03-03	18.14	18.38	17.60	17.73	491500
2003-03-04	17.79	18.06	17.71	17.76	162200
2003-03-05	17.75	17.81	17.33	17.50	196100
2003-03-06	17.35	17.36	16.78	16.84	298200
2003-03-07	16.84	18.11	16.75	17.66	581400
2003-03-10	17.67	17.74	16.95	17.05	256400
2003-03-11	17.00	17.30	16.94	17.11	160800
2003-03-12	17.35	17.37	17.05	17.14	322300
2003-03-13	17.14	17.54	17.14	17.25	244400
2003-03-14	17.18	17.18	15.40	16.01	1923400
2003-03-17	15.25	15.80	14.71	15.52	1452300
2003-03-18	15.60	15.77	15.18	15.60	477900
2003-03-19	16.25	16.49	15.70	15.75	1050100
2003-03-20	15.75	16.08	15.55	15.70	391700
2003-03-21	15.69	16.49	15.68	16.25	507600
2003-03-24	16.15	16.25	15.80	16.03	250500
2003-03-25	16.07	16.15	15.90	16.00	313400
2003-03-26	16.00	16.02	15.62	15.62	359400
2003-03-27	15.55	15.72	15.20	15.29	453600
2003-03-28	15.29	15.47	14.80	15.40	597500
2003-03-31	15.39	15.46	14.96	15.25	372900
2003-04-01	15.25	15.30	14.96	15.12	260400
2003-04-02	15.20	15.66	15.20	15.60	322200
2003-04-03	15.80	15.80	15.34	15.57	192100
2003-04-04	15.72	16.04	15.72	15.86	452400
2003-04-07	16.46	16.51	16.00	16.09	558800
2003-04-08	16.49	16.56	16.12	16.25	268900
2003-04-09	16.35	16.65	16.30	16.65	328900
2003-04-10	16.80	16.81	16.41	16.60	357900
2003-04-11	16.55	16.88	16.49	16.81	305900
2003-04-14	16.81	17.57	16.81	17.48	397300
2003-04-15	17.52	17.65	17.10	17.35	355700
2003-04-16	17.39	17.39	17.05	17.06	233400
2003-04-17	17.06	17.17	16.65	16.76	617200
2003-04-21	16.86	17.47	16.85	17.40	448700
2003-04-22	17.40	18.21	17.40	17.94	497700
2003-04-23	18.05	18.40	18.00	18.29	362100
2003-04-24	18.35	18.44	18.17	18.34	298300
2003-04-25	18.54	18.65	18.36	18.46	397400
2003-04-28	18.52	19.40	18.52	19.21	609800
2003-04-29	19.59	20.30	18.30	18.91	1197400
2003-04-30	18.90	19.58	18.75	19.48	425100
2003-05-01	19.48	19.63	18.90	19.05	248500
2003-05-02	18.85	19.17	18.80	18.87	273900
2003-05-05	18.87	18.90	18.36	18.74	518800
2003-05-06	18.68	19.37	18.66	19.37	300800
2003-05-07	19.37	19.84	19.22	19.80	371100
2003-05-08	21.10	21.50	20.75	21.31	2007800
2003-05-09	21.40	21.44	21.00	21.10	472300
2003-05-12	21.00	21.66	21.00	21.55	363400
2003-05-13	21.62	21.62	21.09	21.40	390300
2003-05-14	21.96	21.96	21.20	21.84	317100
2003-05-15	21.69	21.69	21.00	21.19	603600
2003-05-16	21.04	21.21	19.81	20.33	913300
2003-05-19	20.33	20.59	19.92	20.10	439300
2003-05-20	20.20	20.50	20.20	20.28	221500
2003-05-21	20.13	20.80	20.13	20.73	238900
2003-05-22	20.74	20.96	20.35	20.45	343700
2003-05-23	20.46	20.46	19.86	20.01	557100
2003-05-27	20.01	20.01	19.30	19.78	806000
2003-05-28	19.98	20.43	19.55	20.05	557700
2003-05-29	20.00	20.15	19.68	19.82	307200
2003-05-30	20.02	20.87	19.97	20.78	599000
2003-06-02	23.00	23.60	21.84	23.56	2766300
2003-06-03	23.56	24.10	23.36	23.58	994500
2003-06-04	23.70	23.90	23.62	23.75	617000
2003-06-05	23.90	24.50	23.82	24.40	543500
2003-06-06	24.72	24.90	23.72	23.89	474200
2003-06-09	24.00	24.64	24.00	24.42	381800
2003-06-10	24.52	24.59	23.91	24.08	309300
2003-06-11	24.08	24.61	24.01	24.46	439400
2003-06-12	24.46	24.80	24.40	24.42	480000
2003-06-13	24.44	24.44	23.60	24.04	537200
2003-06-16	23.90	24.10	23.85	24.08	361000
2003-06-17	24.08	24.21	23.45	23.92	443600
2003-06-18	23.85	23.98	23.55	23.90	334700
2003-06-19	23.80	24.72	23.80	24.60	622200
2003-06-20	24.40	25.00	24.40	24.89	673000
2003-06-23	25.05	26.65	25.05	25.57	1051600
2003-06-24	25.57	25.68	24.86	25.37	457100
2003-06-25	25.57	25.64	25.16	25.46	278400
2003-06-26	25.71	25.76	24.92	25.44	231900
2003-06-27	25.34	25.85	25.27	25.46	133400
2003-06-30	25.60	25.93	25.46	25.69	293700
2003-07-01	25.64	25.78	25.40	25.71	181700
2003-07-02	25.67	27.20	25.64	27.13	585300
2003-07-03	27.12	27.20	26.65	27.18	302600
2003-07-07	27.25	27.75	27.19	27.19	282400
2003-07-08	27.00	27.00	26.00	26.49	523000
2003-07-09	26.55	27.42	26.49	27.25	618300
2003-07-10	27.25	27.72	26.95	27.60	597800
2003-07-11	27.50	28.05	27.30	27.90	433900
2003-07-14	28.20	28.20	27.70	27.89	191600
2003-07-15	27.89	27.89	27.11	27.25	310000
2003-07-16	27.35	27.53	26.55	26.81	295600
2003-07-17	26.66	26.66	26.10	26.30	264500
2003-07-18	26.45	26.50	26.05	26.40	183300
2003-07-21	26.40	26.40	25.80	25.97	247600
2003-07-22	26.22	26.70	26.00	26.53	409200
2003-07-23	26.50	26.70	26.12	26.42	1044000
2003-07-24	26.40	28.60	26.18	27.79	1417600
2003-07-25	27.79	27.92	27.27	27.86	395400
2003-07-28	27.86	28.66	27.73	28.35	525900
2003-07-29	28.90	29.00	27.85	27.88	841200
2003-07-30	27.63	28.10	27.57	27.87	364300
2003-07-31	27.87	28.09	27.50	27.83	388500
2003-08-01	27.69	27.69	27.18	27.67	345600
2003-08-04	27.42	27.42	25.90	26.95	451600
2003-08-05	26.90	26.90	26.20	26.51	410400
2003-08-06	26.51	26.51	26.03	26.20	320900
2003-08-07	26.15	26.20	25.80	26.01	350600
2003-08-08	25.80	26.23	25.80	26.03	273500
2003-08-11	26.13	26.80	26.13	26.65	465500
2003-08-12	26.50	26.78	26.41	26.58	123600
2003-08-13	26.59	27.70	26.51	27.40	412000
2003-08-14	27.55	27.63	27.19	27.49	238500
2003-08-15	27.42	27.50	26.90	27.10	111300
2003-08-18	27.10	27.20	27.00	27.03	171400
2003-08-19	27.03	27.29	27.00	27.16	109300
2003-08-20	27.10	27.15	26.65	26.86	216800
2003-08-21	26.80	26.97	26.52	26.70	265000
2003-08-22	26.75	26.83	26.07	26.07	234500
2003-08-25	26.08	26.08	25.25	25.58	542300
2003-08-26	25.37	25.71	25.30	25.58	259900
2003-08-27	26.30	27.19	26.11	27.00	655200
2003-08-28	27.00	27.55	26.65	27.42	286200
2003-08-29	27.32	27.75	27.01	27.75	198100
2003-09-02	27.80	27.80	27.15	27.28	237900
2003-09-03	27.35	27.63	27.15	27.38	164200
2003-09-04	27.26	27.50	27.06	27.22	185200
2003-09-05	27.22	27.34	26.89	27.00	171800
2003-09-08	26.87	26.95	26.30	26.30	436600
2003-09-09	26.29	26.30	25.75	25.84	357900
2003-09-10	25.94	25.97	25.08	25.10	633900
2003-09-11	25.20	26.22	25.17	26.15	373000
2003-09-12	26.00	26.75	25.65	26.28	406700
2003-09-15	26.35	26.62	25.80	26.51	296400
2003-09-16	26.31	26.36	25.85	26.04	345500
2003-09-17	26.04	26.73	25.98	26.23	325300
2003-09-18	26.30	26.30	25.90	26.08	371400
2003-09-19	26.12	26.12	25.66	25.75	314400
2003-09-22	25.70	25.95	25.70	25.75	311300
2003-09-23	25.75	25.75	25.54	25.54	476800
2003-09-24	25.55	25.71	25.40	25.55	317700
2003-09-25	25.54	25.60	25.12	25.22	200700
2003-09-26	25.22	25.22	24.65	24.95	218200
2003-09-29	24.95	25.19	24.62	25.05	137600
2003-09-30	25.20	25.20	24.50	24.60	369600
2003-10-01	24.60	25.50	24.56	25.09	465400
2003-10-02	25.10	25.35	24.98	25.30	267200
2003-10-03	25.31	26.02	25.31	26.00	540100
2003-10-06	26.25	26.75	25.80	26.40	532600
2003-10-07	26.40	26.40	23.65	23.68	2751900
2003-10-08	23.60	24.10	22.84	24.03	1790600
2003-10-09	24.75	24.80	24.26	24.57	697300
2003-10-10	24.57	25.40	24.55	25.27	671800
2003-10-13	25.37	25.60	25.21	25.37	380200
2003-10-14	25.50	25.79	25.23	25.71	274800
2003-10-15	25.72	25.90	25.44	25.50	474800
2003-10-16	25.55	25.70	25.29	25.55	328500
2003-10-17	25.50	25.50	25.07	25.27	399100
2003-10-20	25.37	25.77	25.25	25.44	330100
2003-10-21	25.69	25.69	25.50	25.55	235500
2003-10-22	25.55	25.59	25.30	25.43	356600
2003-10-23	25.44	25.83	25.20	25.75	481800
2003-10-24	26.00	26.00	25.65	25.71	256300
2003-10-27	25.90	25.98	25.50	25.55	394200
2003-10-28	25.80	25.90	25.54	25.60	461900
2003-10-29	25.70	25.88	25.63	25.67	283900
2003-10-30	25.68	25.78	25.39	25.50	753500
2003-10-31	25.15	25.57	24.95	25.00	703900
2003-11-03	25.20	25.60	24.95	25.55	597000
2003-11-04	25.50	25.83	25.31	25.82	485800
2003-11-05	25.80	26.00	25.70	25.98	352800
2003-11-06	25.85	26.04	25.78	26.00	535500
2003-11-07	26.00	26.00	25.80	25.95	165600
2003-11-10	25.95	26.00	25.50	25.57	193100
2003-11-11	25.67	25.91	25.54	25.88	113400
2003-11-12	25.95	26.27	25.84	26.23	256600
2003-11-13	26.20	26.40	26.09	26.12	178700
2003-11-14	26.00	26.20	25.36	25.65	410500
2003-11-17	25.65	25.87	24.78	25.87	699700
2003-11-18	25.87	26.31	25.70	25.96	218200
2003-11-19	25.85	26.00	25.70	25.95	178500
2003-11-20	26.00	26.06	25.73	25.78	148100
2003-11-21	25.75	25.93	25.69	25.90	113500
2003-11-24	25.80	25.96	25.55	25.95	234600
2003-11-25	25.85	26.25	25.85	26.18	190200
2003-11-26	26.40	26.64	26.30	26.50	252500
2003-11-28	26.65	26.70	26.57	26.68	78800
2003-12-01	26.70	27.35	26.68	27.31	433900
2003-12-02	27.27	27.27	25.15	25.15	876400
2003-12-03	25.15	25.16	24.31	24.65	738200
2003-12-04	24.50	24.99	24.25	24.47	513000
2003-12-05	24.30	24.35	23.82	23.96	539300
2003-12-08	23.82	23.94	23.55	23.80	561500
2003-12-09	23.70	23.70	23.15	23.30	708600
2003-12-10	23.30	23.35	22.61	22.90	697200
2003-12-11	22.85	23.77	22.85	23.40	596800
2003-12-12	23.45	23.90	23.41	23.87	338300
2003-12-15	23.00	23.61	23.00	23.26	724200
2003-12-16	23.26	23.51	23.26	23.27	410400
2003-12-17	23.20	23.99	23.20	23.88	532500
2003-12-18	23.63	23.68	23.27	23.53	376000
2003-12-19	23.60	23.71	23.46	23.61	225500
2003-12-22	23.50	23.90	23.15	23.67	256400
2003-12-23	23.67	23.98	23.67	23.94	198800
2003-12-24	23.90	23.90	23.71	23.79	62400
2003-12-26	23.80	23.88	23.75	23.80	49500
2003-12-29	23.78	24.00	23.72	23.95	292500
2003-12-30	23.85	24.23	23.83	24.21	324500
2003-12-31	24.36	24.48	23.76	23.83	298700
2004-01-02	23.85	23.89	23.68	23.80	298200
2004-01-05	23.75	23.83	23.56	23.75	299100
2004-01-06	23.74	23.98	23.63	23.80	243800
2004-01-07	23.55	23.60	23.33	23.43	485200
2004-01-08	23.55	23.90	23.55	23.72	295000
2004-01-09	23.73	23.73	23.39	23.40	272200
2004-01-12	23.50	23.60	23.36	23.53	210300
2004-01-13	23.57	23.83	23.44	23.60	377600
2004-01-14	23.55	23.90	23.52	23.88	153100
2004-01-15	23.90	23.97	23.73	23.82	137600
2004-01-16	23.90	24.18	23.83	24.16	191300
2004-01-20	24.20	25.91	24.20	25.65	915400
2004-01-21	25.90	26.30	25.72	26.25	856300
2004-01-22	26.25	26.26	25.50	25.71	317300
2004-01-23	27.50	27.99	26.78	26.95	1826400
2004-01-26	27.30	27.46	26.50	26.50	849400
2004-01-27	26.50	26.50	26.05	26.10	459800
2004-01-28	26.10	26.20	25.71	25.75	374300
2004-01-29	25.90	26.10	25.81	25.92	272200
2004-01-30	26.02	26.15	25.92	26.00	354500
2004-02-02	26.10	26.15	25.87	25.92	349900
2004-02-03	25.91	26.12	25.91	25.99	246500
2004-02-04	26.05	26.10	25.56	25.75	252400
2004-02-05	25.75	26.10	25.75	25.95	304100
2004-02-06	26.00	26.09	25.87	25.98	217300
2004-02-09	26.00	26.10	25.87	25.99	273500
2004-02-10	26.20	26.90	25.56	26.02	769800
2004-02-11	26.10	26.10	25.55	26.01	364200
2004-02-12	26.00	26.00	25.56	25.57	252600
2004-02-13	25.70	25.83	25.10	25.35	295400
2004-02-17	25.35	25.67	25.25	25.52	287500
2004-02-18	25.65	25.92	25.27	25.30	411100
2004-02-19	25.50	25.52	25.12	25.18	351400
2004-02-20	25.23	25.23	24.86	24.98	280900
2004-02-23	24.99	25.17	24.85	25.08	284700
2004-02-24	25.15	25.15	24.91	25.01	317300
2004-02-25	24.95	24.98	24.79	24.90	177000
2004-02-26	24.95	25.15	24.84	25.08	261400
2004-02-27	25.09	25.56	25.00	25.46	299800
2004-03-01	25.85	26.00	25.70	25.88	279700
2004-03-02	25.95	26.15	25.91	26.03	297200
2004-03-03	26.02	26.02	25.11	25.49	325200
2004-03-04	25.44	25.44	25.04	25.18	326000
2004-03-05	25.13	26.00	25.13	25.32	164200
2004-03-08	25.57	25.59	24.97	25.02	204100
2004-03-09	25.24	25.55	25.20	25.55	343100
2004-03-10	25.35	25.50	25.11	25.13	182600
2004-03-11	25.00	25.10	24.73	24.97	308300
2004-03-12	25.07	25.87	24.99	25.87	402000
2004-03-15	25.75	25.77	24.87	25.15	423300
2004-03-16	25.49	25.50	25.12	25.22	127700
2004-03-17	25.15	25.47	25.10	25.37	204800
2004-03-18	25.25	25.25	24.97	25.15	173200
2004-03-19	25.24	25.24	24.96	25.01	131100
2004-03-22	25.00	25.05	24.87	24.92	223700
2004-03-23	24.90	25.10	24.76	24.80	229500
2004-03-24	24.80	25.00	24.75	24.97	186100
2004-03-25	25.24	25.28	24.97	25.19	226500
2004-03-26	25.14	25.46	24.97	24.97	180600
2004-03-29	25.22	25.45	25.04	25.45	194500
2004-03-30	25.50	25.59	25.35	25.47	163700
2004-03-31	25.50	25.87	25.15	25.76	196800
2004-04-01	25.84	25.98	25.51	25.98	167500
2004-04-02	25.91	25.93	25.51	25.55	146600
2004-04-05	25.45	25.49	25.07	25.14	218000
2004-04-06	25.05	25.58	25.05	25.41	103100
2004-04-07	25.45	25.46	25.03	25.29	170200
2004-04-08	25.30	25.48	25.19	25.26	112500
2004-04-12	25.44	25.44	25.18	25.21	108400
2004-04-13	25.20	25.21	24.92	24.93	181400
2004-04-14	24.91	24.97	24.35	24.64	282200
2004-04-15	24.64	25.05	24.61	25.03	210600
2004-04-16	25.10	25.10	24.85	24.97	139900
2004-04-19	24.97	25.01	24.85	24.99	112200
2004-04-20	24.91	25.10	24.91	24.96	181600
2004-04-21	24.93	25.22	24.91	25.19	203800
2004-04-22	25.23	25.58	25.05	25.50	162300
2004-04-23	25.40	25.85	25.40	25.76	192200
2004-04-26	25.66	25.92	25.66	25.92	477300
2004-04-27	23.00	24.48	23.00	24.05	2256000
2004-04-28	24.00	24.00	23.63	23.80	622500
2004-04-29	23.79	23.79	23.16	23.36	426700
2004-04-30	23.50	23.50	22.92	23.35	226900
2004-05-03	23.54	23.77	23.30	23.59	258400
2004-05-04	23.35	23.83	23.30	23.72	187400
2004-05-05	23.90	23.90	23.43	23.65	231100
2004-05-06	23.65	23.65	23.26	23.51	293700
2004-05-07	23.48	23.60	23.40	23.46	294900
2004-05-10	23.29	23.30	22.84	22.96	347300
2004-05-11	23.01	23.11	22.86	22.90	373500
2004-05-12	22.91	23.09	22.62	23.07	438600
2004-05-13	23.00	23.14	22.84	23.08	210200
2004-05-14	23.09	23.59	23.09	23.50	268900
2004-05-17	23.50	23.60	23.02	23.55	312700
2004-05-18	23.60	23.76	23.50	23.55	227900
2004-05-19	23.54	23.75	23.52	23.60	109600
2004-05-20	23.55	23.72	23.50	23.51	201400
2004-05-21	23.50	23.65	23.46	23.52	116900
2004-05-24	23.52	23.65	23.45	23.50	170600
2004-05-25	23.64	23.77	23.45	23.77	215300
2004-05-26	23.62	24.10	23.62	24.10	145100
2004-05-27	24.15	24.48	24.05	24.45	182900
2004-05-28	24.50	24.88	24.41	24.68	196500
2004-06-01	24.69	24.86	24.56	24.77	223400
2004-06-02	24.83	24.83	24.33	24.72	249200
2004-06-03	24.72	25.10	24.59	25.10	433800
2004-06-04	25.04	25.08	24.75	24.92	94500
2004-06-07	24.95	25.22	24.93	25.22	91600
2004-06-08	25.25	25.25	24.95	25.11	79400
2004-06-09	25.03	25.20	24.96	25.18	179700
2004-06-10	25.12	25.23	24.93	25.20	180800
2004-06-14	25.20	25.21	24.96	24.96	168300
2004-06-15	24.90	25.06	24.82	24.97	100400
2004-06-16	25.16	25.16	24.75	24.82	112200
2004-06-17	24.72	25.01	24.71	24.97	122300
2004-06-18	24.88	25.01	24.87	25.01	114600
2004-06-21	25.08	25.15	25.00	25.00	136000
2004-06-22	25.04	25.08	24.95	25.00	119600
2004-06-23	25.00	25.00	24.44	24.62	241000
2004-06-24	24.67	25.15	24.67	25.08	187700
2004-06-25	25.08	25.15	24.79	24.82	90900
2004-06-28	24.82	25.04	24.82	24.91	103400
2004-06-29	24.85	25.05	24.85	25.03	157100
2004-06-30	25.03	25.40	25.00	25.27	159800
2004-07-01	25.45	25.55	25.21	25.42	222300
2004-07-02	25.42	25.50	25.25	25.42	149400
2004-07-06	25.40	25.41	24.74	25.02	245500
2004-07-07	25.20	25.40	24.83	25.04	222400
2004-07-08	24.95	25.65	24.95	25.01	228600
2004-07-09	25.25	25.56	25.21	25.51	187600
2004-07-12	25.46	25.99	25.45	25.98	259600
2004-07-13	25.88	26.10	25.74	26.03	220700
2004-07-14	25.99	26.44	25.86	26.42	154600
2004-07-15	26.27	26.50	26.22	26.25	210900
2004-07-16	26.12	26.25	25.95	26.17	119700
2004-07-19	26.27	26.69	26.16	26.31	181300
2004-07-20	26.31	26.43	26.15	26.33	73400
2004-07-21	26.33	26.74	26.33	26.62	95500
2004-07-22	26.62	26.69	26.50	26.60	128900
2004-07-23	26.60	26.68	26.55	26.62	235100
2004-07-26	26.50	26.53	26.15	26.26	239900
2004-07-27	26.48	27.65	26.48	27.32	611600
2004-07-28	27.12	27.13	26.50	26.79	303200
2004-07-29	26.60	26.65	26.14	26.38	306900
2004-07-30	26.38	26.59	26.25	26.55	192500
2004-08-02	26.42	26.43	26.22	26.31	198700
2004-08-03	26.37	26.37	26.18	26.25	109300
2004-08-04	26.25	26.25	25.86	25.95	189200
2004-08-05	25.92	25.95	25.45	25.51	264300
2004-08-06	25.41	25.65	25.32	25.47	289300
2004-08-09	25.56	25.56	25.00	25.00	394900
2004-08-10	24.85	24.96	24.77	24.91	248100
2004-08-11	24.91	24.99	24.76	24.84	188900
2004-08-12	24.95	25.15	24.92	25.01	156600
2004-08-13	25.01	25.12	25.01	25.05	176800
2004-08-16	25.09	25.24	25.04	25.09	132900
2004-08-17	25.10	25.12	25.00	25.05	129500
2004-08-18	25.06	25.21	25.00	25.17	108600
2004-08-19	25.20	25.20	25.15	25.15	104600
2004-08-20	25.16	25.18	25.03	25.08	91400
2004-08-23	25.15	25.25	25.06	25.16	99000
2004-08-24	25.17	25.50	25.17	25.48	134700
2004-08-25	25.51	25.84	25.51	25.70	159000
2004-08-26	25.55	25.60	25.34	25.55	100000
2004-08-27	25.59	25.92	25.55	25.89	89700
2004-08-30	25.95	25.95	25.58	25.83	184600
2004-08-31	25.93	25.98	25.81	25.92	191200
2004-09-01	25.93	26.12	25.92	26.10	124900
2004-09-02	26.13	26.25	26.11	26.20	99000
2004-09-03	26.21	26.29	26.20	26.26	149400
2004-09-07	26.21	26.40	26.21	26.40	121700
2004-09-08	26.28	26.35	26.24	26.26	94900
2004-09-09	26.26	26.44	26.20	26.35	202100
2004-09-10	26.40	26.49	26.36	26.38	46500
2004-09-13	26.33	26.40	26.22	26.31	89400
2004-09-14	26.27	26.46	26.21	26.37	259000
2004-09-15	26.35	26.49	26.16	26.26	115900
2004-09-16	26.31	26.32	26.04	26.12	84800
2004-09-17	26.12	26.28	25.91	25.91	122700
2004-09-20	25.88	26.09	25.80	25.91	153000
2004-09-21	25.86	26.08	25.68	25.91	161300
2004-09-22	25.91	26.08	25.82	26.07	82000
2004-09-23	26.11	26.19	26.05	26.18	62000
2004-09-24	26.40	26.45	26.21	26.43	112500
2004-09-27	26.26	26.48	26.26	26.45	97100
2004-09-28	26.48	26.60	26.45	26.58	82800
2004-09-29	26.68	26.70	26.52	26.66	44000
2004-09-30	25.10	25.30	24.36	24.91	822000
2004-10-01	24.80	25.30	24.77	25.03	377000
2004-10-04	25.09	25.44	25.08	25.44	282300
2004-10-05	25.40	25.72	25.30	25.59	255800
2004-10-06	25.59	25.91	25.51	25.56	261400
2004-10-07	25.60	25.62	25.50	25.53	124400
2004-10-08	25.59	25.59	25.35	25.49	112800
2004-10-11	25.54	25.73	25.03	25.10	172600
2004-10-12	25.11	25.45	25.11	25.38	133800
2004-10-13	25.39	25.50	25.29	25.31	76400
2004-10-14	25.30	25.58	25.30	25.52	89500
2004-10-15	25.52	25.60	25.47	25.59	398200
2004-10-18	25.65	25.75	25.55	25.56	156100
2004-10-19	25.45	25.60	25.35	25.55	124000
2004-10-20	25.45	25.70	25.38	25.61	104600
2004-10-21	25.65	25.91	25.50	25.83	131300
2004-10-22	25.88	25.96	25.72	25.81	131100
2004-10-25	25.71	25.83	25.51	25.83	86600
2004-10-26	25.58	25.75	25.09	25.41	330400
2004-10-27	25.24	26.05	25.16	25.90	286900
2004-10-28	25.98	26.23	25.96	26.20	136700
2004-10-29	26.07	26.38	26.07	26.27	84000
2004-11-01	26.21	26.63	26.15	26.62	172200
2004-11-02	26.40	26.80	26.34	26.63	196400
2004-11-03	26.83	27.00	26.72	26.85	144300
2004-11-04	26.68	27.02	26.65	26.99	60500
2004-11-05	26.86	27.24	26.76	27.10	98200
2004-11-08	26.80	27.25	26.78	26.98	180700
2004-11-09	26.88	27.11	26.87	26.99	71800
2004-11-10	26.90	27.70	26.77	27.46	218000
2004-11-11	27.24	27.58	27.04	27.41	125600
2004-11-12	27.28	27.59	27.28	27.54	38400
2004-11-15	27.35	27.54	27.11	27.40	87900
2004-11-16	27.25	27.51	27.14	27.26	99300
2004-11-17	27.11	27.53	27.11	27.30	68700
2004-11-18	27.30	27.35	27.17	27.34	85800
2004-11-19	27.20	27.24	27.11	27.16	67700
2004-11-22	27.05	27.27	26.82	27.27	115900
2004-11-23	27.27	27.50	27.27	27.49	96000
2004-11-24	27.49	27.50	27.29	27.47	108400
2004-11-26	27.49	27.55	27.37	27.49	33300
2004-11-29	27.39	27.70	27.39	27.68	90200
2004-11-30	27.70	27.70	27.31	27.50	98500
2004-12-01	27.48	28.21	27.48	28.14	138400
2004-12-02	28.00	29.13	28.00	29.04	171800
2004-12-03	29.05	29.15	28.61	28.75	148100
2004-12-06	28.50	28.70	28.19	28.68	51900
2004-12-07	28.72	29.00	28.52	28.80	70300
2004-12-08	28.80	28.80	27.76	27.81	220200
2004-12-09	27.60	28.23	27.23	28.23	123800
2004-12-10	28.15	28.97	28.14	28.83	79600
2004-12-13	28.83	28.93	28.53	28.60	73300
2004-12-14	28.75	28.80	28.38	28.50	93900
2004-12-15	28.65	29.00	28.50	28.98	79900
2004-12-16	28.90	29.00	28.70	28.97	57000
2004-12-17	28.99	29.00	28.76	28.99	44300
2004-12-20	28.86	29.09	28.83	28.85	112900
2004-12-21	28.80	28.89	28.75	28.81	59500
2004-12-22	28.95	29.00	28.80	28.84	158800
2004-12-23	28.90	29.03	28.68	28.90	79100
2004-12-27	28.90	28.90	28.54	28.70	89400
2004-12-28	28.71	28.99	28.65	28.97	130400
2004-12-29	28.80	29.25	28.78	29.21	159000
2004-12-30	29.12	29.40	29.12	29.31	74100
2004-12-31	29.31	29.63	29.30	29.61	66000
2005-01-03	29.50	29.60	29.30	29.51	220600
2005-01-04	29.40	29.80	29.11	29.21	214000
2005-01-05	29.00	29.15	28.33	28.39	132100
2005-01-06	28.39	28.76	28.39	28.64	98000
2005-01-07	28.75	28.81	28.44	28.51	189500
2005-01-10	28.40	28.75	28.31	28.68	193200
2005-01-11	28.43	28.89	28.38	28.68	106200
2005-01-12	28.75	28.75	28.48	28.48	89200
2005-01-13	28.49	28.85	28.34	28.76	103000
2005-01-14	28.75	29.35	28.69	29.04	146700
2005-01-18	28.85	29.20	28.82	29.07	231300
2005-01-19	28.87	29.17	28.87	29.12	150700
2005-01-20	29.12	29.45	29.05	29.33	99700
2005-01-21	29.38	29.48	29.05	29.15	203100
2005-01-24	29.10	29.45	29.10	29.28	116200
2005-01-25	29.20	29.69	29.20	29.63	143300
2005-01-26	29.65	29.86	29.50	29.83	158000
2005-01-27	29.63	32.12	29.62	32.05	1106500
2005-01-28	31.92	32.20	31.21	31.52	338400
2005-01-31	31.52	31.97	31.52	31.93	158800
2005-02-01	31.99	32.60	31.83	32.35	348400
2005-02-02	32.35	33.15	32.33	33.15	430400
2005-02-03	33.20	33.94	32.90	33.16	237600
2005-02-04	32.91	33.81	32.85	33.74	500100
2005-02-07	33.74	33.74	32.35	32.79	272900
2005-02-08	32.60	32.60	31.53	31.70	298400
2005-02-09	31.35	31.50	31.06	31.15	299600
2005-02-10	30.97	31.44	29.87	30.26	440000
2005-02-11	30.35	30.61	30.00	30.16	285600
2005-02-14	30.20	31.22	30.14	31.01	231600
2005-02-15	31.01	33.05	31.01	32.45	586900
2005-02-16	32.45	32.50	32.05	32.18	202700
2005-02-17	32.35	32.45	32.02	32.20	228300
2005-02-18	32.10	32.20	31.30	31.40	196200
2005-02-22	31.35	31.36	30.64	30.71	220900
2005-02-23	30.96	30.96	30.29	30.48	278100
2005-02-24	30.45	30.45	29.72	29.94	286900
2005-02-25	29.85	29.95	29.60	29.71	256900
2005-02-28	29.87	30.09	29.62	29.84	161800
2005-03-01	30.00	30.34	29.94	30.29	194700
2005-03-02	30.05	30.62	30.05	30.50	142200
2005-03-03	30.80	31.08	30.60	31.06	196900
2005-03-04	31.10	31.22	30.75	30.96	149900
2005-03-07	30.97	31.10	30.67	30.83	61700
2005-03-08	30.63	30.91	29.90	30.12	112600
2005-03-09	29.95	30.31	29.95	30.13	99000
2005-03-10	29.75	30.16	29.61	29.90	182800
2005-03-11	30.00	30.09	29.60	29.91	205400
2005-03-14	30.15	30.30	30.02	30.07	143800
2005-03-15	30.32	30.39	30.12	30.29	114100
2005-03-16	30.40	30.44	30.09	30.18	106200
2005-03-17	30.38	30.38	30.02	30.26	82700
2005-03-18	30.28	30.54	30.11	30.51	169700
2005-03-21	30.26	30.34	30.03	30.27	174200
2005-03-22	30.40	30.98	30.35	30.83	229700
2005-03-23	31.05	31.50	30.74	31.05	292600
2005-03-24	31.05	31.10	30.32	30.56	134400
2005-03-28	31.00	31.09	30.64	30.69	164100
2005-03-29	30.80	30.80	30.18	30.18	96700
2005-03-30	30.22	30.72	30.22	30.38	84700
2005-03-31	30.53	30.72	30.30	30.52	74000
2005-04-01	30.52	30.85	30.20	30.51	61000
2005-04-04	30.41	30.68	30.30	30.48	59400
2005-04-05	30.30	31.07	30.28	30.75	149400
2005-04-06	30.64	31.25	30.53	30.87	138600
2005-04-07	30.82	30.88	30.45	30.58	60600
2005-04-08	30.58	31.99	30.50	31.71	229600
2005-04-11	31.77	31.99	30.28	30.55	311000
2005-04-12	30.65	31.12	30.42	31.01	111700
2005-04-13	30.85	31.08	30.81	31.01	75400
2005-04-14	30.91	31.14	30.83	30.83	145300
2005-04-15	30.84	30.95	30.53	30.56	157700
2005-04-18	30.68	30.68	29.66	30.03	291000
2005-04-19	30.13	30.38	30.01	30.30	103100
2005-04-20	30.10	30.21	29.40	29.60	114600
2005-04-21	29.75	30.16	29.75	29.89	97800
2005-04-22	29.75	29.90	28.74	28.95	174200
2005-04-25	29.10	29.84	29.10	29.50	303700
2005-04-26	29.75	30.42	29.65	30.02	419800
2005-04-27	30.08	30.08	29.60	29.69	116800
2005-04-28	29.69	29.69	28.86	29.11	212100
2005-04-29	29.27	29.37	28.67	28.90	155100
2005-05-02	29.05	29.07	28.63	28.89	150100
2005-05-03	28.98	29.20	28.85	29.15	171200
2005-05-04	29.29	29.38	28.88	29.04	102500
2005-05-05	29.30	29.35	28.95	28.98	70900
2005-05-06	29.00	29.18	29.00	29.02	74400
2005-05-09	29.02	29.02	28.41	28.78	146000
2005-05-10	28.78	29.18	28.65	28.99	138800
2005-05-11	29.22	29.37	29.00	29.23	90400
2005-05-12	29.17	29.35	29.11	29.17	128000
2005-05-13	29.11	29.50	29.02	29.17	151900
2005-05-16	29.21	29.47	29.05	29.40	62500
2005-05-17	29.25	29.64	29.20	29.56	105700
2005-05-18	29.50	29.78	29.47	29.63	42700
2005-05-19	29.80	29.88	29.50	29.75	48500
2005-05-20	29.60	29.90	29.52	29.74	54900
2005-05-23	29.78	29.81	29.47	29.53	44700
2005-05-24	29.53	29.71	29.48	29.63	57800
2005-05-25	29.73	29.73	29.30	29.55	75300
2005-05-26	29.52	29.78	29.52	29.60	65300
2005-05-27	29.47	29.62	29.37	29.50	49100
2005-05-31	29.51	29.54	29.12	29.12	77200
2005-06-01	29.02	29.29	28.89	29.00	96400
2005-06-02	28.99	29.17	28.93	29.00	101900
2005-06-03	28.95	28.96	28.36	28.50	177000
2005-06-06	28.53	28.87	28.32	28.39	104800
2005-06-07	28.45	28.48	28.00	28.05	170700
2005-06-08	27.80	27.81	26.74	26.88	343200
2005-06-09	26.88	26.88	26.26	26.38	259700
2005-06-10	26.39	26.39	25.80	26.17	291000
2005-06-13	26.19	26.60	26.08	26.47	307700
2005-06-14	26.35	26.82	26.29	26.59	141800
2005-06-15	26.60	26.75	26.30	26.62	143500
2005-06-16	26.55	26.69	26.36	26.50	239600
2005-06-17	26.60	26.63	26.20	26.27	122400
2005-06-20	26.22	26.29	26.00	26.12	147500
2005-06-21	26.10	26.33	26.10	26.25	186400
2005-06-22	26.25	26.33	26.10	26.15	148100
2005-06-23	26.15	26.30	26.10	26.23	96400
2005-06-24	26.23	26.39	26.01	26.13	83400
2005-06-27	26.10	26.28	26.08	26.28	139200
2005-06-28	26.40	26.78	26.30	26.72	90000
2005-06-29	26.77	26.85	26.52	26.74	70700
2005-06-30	26.74	27.07	26.74	26.92	92500
2005-07-01	27.02	27.10	26.92	26.95	81800
2005-07-05	26.89	26.89	26.55	26.62	216300
2005-07-06	26.60	26.88	26.50	26.69	106600
2005-07-07	26.69	26.69	26.00	26.28	137500
2005-07-08	26.43	26.55	26.15	26.48	138700
2005-07-11	26.52	27.82	26.50	27.26	209200
2005-07-12	27.34	27.35	26.91	26.99	104500
2005-07-13	27.08	27.25	26.94	27.12	54700
2005-07-14	27.13	27.40	27.04	27.08	86800
2005-07-15	27.01	27.17	26.94	27.01	44300
2005-07-18	26.95	27.24	26.88	26.89	54400
2005-07-19	26.94	27.14	26.90	27.00	105400
2005-07-20	27.00	27.04	26.84	26.98	79500
2005-07-21	26.96	26.98	26.51	26.70	124600
2005-07-22	26.80	26.92	26.70	26.75	87200
2005-07-25	26.70	26.71	26.40	26.53	129800
2005-07-26	26.57	26.83	26.57	26.64	163000
2005-07-27	26.69	26.69	26.26	26.45	89200
2005-07-28	26.55	26.55	26.25	26.32	95100
2005-07-29	26.17	26.58	26.17	26.31	206500
2005-08-01	26.27	26.40	25.81	26.00	193200
2005-08-02	25.80	26.03	25.45	26.00	349400
2005-08-03	26.00	26.00	25.75	25.96	233300
2005-08-04	25.91	26.22	25.90	26.22	303700
2005-08-05	26.21	26.21	25.80	25.86	310900
2005-08-08	25.79	25.81	25.48	25.73	174200
2005-08-09	25.71	25.76	25.53	25.57	133000
2005-08-10	25.57	25.72	25.46	25.46	125200
2005-08-11	25.47	25.67	25.34	25.54	135000
2005-08-12	25.42	25.65	25.35	25.60	91700
2005-08-15	25.55	25.70	25.35	25.55	77300
2005-08-16	25.43	25.54	25.18	25.41	145600
2005-08-17	25.49	25.60	25.38	25.55	143100
2005-08-18	25.52	25.65	25.37	25.55	184800
2005-08-19	25.62	25.66	25.48	25.48	127100
2005-08-22	25.49	25.62	25.49	25.50	47300
2005-08-23	25.50	25.52	25.25	25.32	159200
2005-08-24	25.27	25.31	25.16	25.22	165500
2005-08-25	25.70	25.75	25.25	25.55	243400
2005-08-26	25.61	25.69	25.52	25.61	71700
2005-08-29	25.53	25.75	25.46	25.67	84200
2005-08-30	25.55	25.67	25.32	25.45	74600
2005-08-31	25.52	25.60	25.42	25.49	115600
2005-09-01	25.49	25.67	25.49	25.65	109500
2005-09-02	25.60	25.76	25.53	25.76	52700
2005-09-06	25.97	26.00	25.77	25.86	113700
2005-09-07	25.83	26.08	25.76	26.03	102400
2005-09-08	26.03	26.08	25.86	25.98	59000
2005-09-09	26.01	26.01	25.83	25.95	46000
2005-09-12	25.89	26.85	25.85	26.62	153600
2005-09-13	26.56	26.58	26.39	26.42	84200
2005-09-14	26.22	26.47	26.13	26.39	91700
2005-09-15	26.46	26.62	26.46	26.60	69100
2005-09-16	26.55	26.80	26.41	26.56	72900
2005-09-19	26.51	26.80	26.45	26.80	144900
2005-09-20	26.80	26.80	26.48	26.58	61300
2005-09-21	26.58	26.58	26.00	26.12	75400
2005-09-22	26.20	26.23	26.10	26.20	67500
2005-09-23	26.23	26.23	26.10	26.14	171000
2005-09-26	26.19	26.49	26.08	26.21	100800
2005-09-27	26.29	26.81	26.17	26.80	86100
2005-09-28	26.82	27.22	26.71	27.03	98300
2005-09-29	27.12	27.18	27.03	27.18	51200
2005-09-30	27.10	27.22	27.01	27.22	44300
2005-10-03	27.20	27.20	26.93	27.13	65000
2005-10-04	27.09	27.21	26.93	26.95	40700
2005-10-05	26.87	26.87	26.54	26.66	144700
2005-10-06	26.59	26.60	25.90	26.12	87700
2005-10-07	26.06	26.27	25.90	26.15	99100
2005-10-10	26.08	26.15	26.00	26.15	134900
2005-10-11	26.09	26.15	26.02	26.11	59800
2005-10-12	26.05	26.11	25.91	26.10	50700
2005-10-13	26.10	26.37	25.92	26.20	107400
2005-10-14	26.18	26.27	25.95	26.06	63700
2005-10-17	26.00	26.00	25.77	25.80	40400
2005-10-18	25.55	25.67	25.47	25.47	71500
2005-10-19	28.56	28.56	25.34	25.80	79500
2005-10-20	25.77	26.00	25.65	25.66	52200
2005-10-21	25.60	25.94	25.54	25.75	28700
2005-10-24	25.80	25.91	25.68	25.91	83300
2005-10-25	25.85	25.96	25.73	25.93	86700
2005-10-26	25.93	26.03	25.88	25.95	88600
2005-10-27	25.97	26.01	25.78	25.85	88200
2005-10-28	25.81	26.10	25.81	26.00	62600
2005-10-31	25.99	26.20	25.92	26.07	47100
2005-11-01	26.09	26.30	25.99	26.28	43800
2005-11-02	26.28	26.30	25.87	25.90	101800
2005-11-03	25.84	25.89	25.50	25.54	69200
2005-11-04	25.56	25.70	25.02	25.16	131800
2005-11-07	25.08	25.65	25.08	25.38	91700
2005-11-08	24.77	25.39	24.50	25.32	146300
2005-11-09	25.12	25.32	24.99	25.22	70800
2005-11-10	25.20	25.28	24.84	25.28	139900
2005-11-11	25.31	25.36	25.11	25.36	72100
2005-11-14	25.30	25.61	25.24	25.53	75200
2005-11-15	25.48	26.09	25.48	26.02	162300
2005-11-16	26.07	26.25	25.96	25.99	131700
2005-11-17	26.10	26.35	26.09	26.27	89800
2005-11-18	26.26	26.26	25.86	26.08	65100
2005-11-21	26.08	26.10	25.91	25.99	62000
2005-11-22	25.99	26.09	25.90	26.05	73200
2005-11-23	25.97	26.05	25.88	26.04	48400
2005-11-25	26.04	26.11	25.93	26.09	25700
2005-11-28	26.19	26.21	25.90	25.91	79700
2005-11-29	25.91	26.00	25.71	25.84	193100
2005-11-30	25.70	25.98	25.70	25.97	76900
2005-12-01	25.98	26.23	25.87	26.09	72100
2005-12-02	26.00	26.36	25.93	26.36	132000
2005-12-05	26.36	27.02	26.35	26.39	141600
2005-12-06	26.47	26.54	25.96	26.05	92700
2005-12-07	25.98	26.03	25.88	26.00	56600
2005-12-08	25.98	26.00	25.66	25.87	130100
2005-12-09	23.19	23.87	21.90	23.82	1980700
2005-12-12	23.80	23.81	22.97	23.09	499900
2005-12-13	23.09	23.35	23.00	23.18	214100
2005-12-14	23.21	23.29	22.76	23.10	246700
2005-12-15	23.07	23.08	22.56	22.69	199000
2005-12-16	22.65	24.90	22.65	24.54	913600
2005-12-19	24.69	24.70	23.87	24.09	294200
2005-12-20	24.09	24.10	23.66	23.71	241400
2005-12-21	24.00	24.02	23.62	23.89	125500
2005-12-22	23.97	23.97	23.79	23.82	64800
2005-12-23	23.66	24.42	23.66	23.79	157700
2005-12-27	23.76	23.78	23.21	23.28	177800
2005-12-28	23.24	23.55	23.16	23.19	127300
2005-12-29	23.10	23.69	23.10	23.64	112200
2005-12-30	23.52	23.62	22.63	22.77	357100
2006-01-03	22.71	22.97	21.92	21.93	544700
2006-01-04	21.93	22.52	21.91	22.49	367800
2006-01-05	22.53	22.77	21.70	21.93	559400
2006-01-06	22.09	22.66	21.95	21.95	355800
2006-01-09	21.95	22.18	21.94	22.01	364300
2006-01-10	21.99	22.40	21.95	22.25	139600
2006-01-11	22.10	22.25	21.61	21.79	443600
2006-01-12	21.79	22.32	21.60	22.30	329300
2006-01-13	22.22	22.22	21.83	21.84	217100
2006-01-17	21.66	21.76	21.50	21.65	452100
2006-01-18	21.66	22.27	21.40	22.06	205400
2006-01-19	22.05	22.26	22.00	22.17	243100
2006-01-20	22.13	22.19	21.91	22.09	191300
2006-01-23	22.01	22.17	21.98	22.11	196300
2006-01-24	22.10	22.26	22.01	22.11	208900
2006-01-25	22.17	22.22	22.04	22.22	249100
2006-01-26	22.37	22.44	22.12	22.44	182700
2006-01-27	22.29	22.54	22.11	22.50	142400
2006-01-30	22.21	22.77	22.21	22.70	237100
2006-01-31	22.71	23.00	22.51	22.99	360800
2006-02-01	22.88	22.99	22.79	22.90	196000
2006-02-02	22.98	22.99	22.51	22.60	136900
2006-02-03	22.60	22.98	22.60	22.86	266400
2006-02-06	22.75	22.91	22.70	22.82	223600
2006-02-07	22.65	22.69	22.56	22.64	166800
2006-02-08	22.60	22.75	22.55	22.61	384700
2006-02-09	22.61	22.81	22.55	22.74	455100
2006-02-10	22.75	22.76	22.55	22.71	472600
2006-02-13	22.70	22.70	22.50	22.63	341600
2006-02-14	22.63	22.73	22.50	22.64	122300
2006-02-15	22.60	22.65	22.50	22.61	218000
2006-02-16	22.67	22.72	22.58	22.71	62900
2006-02-17	22.65	22.99	22.63	22.87	117000
2006-02-21	22.88	23.09	22.81	23.00	129600
2006-02-22	23.07	23.10	22.86	23.04	107000
2006-02-23	23.05	23.05	22.55	22.56	454100
2006-02-24	22.36	22.62	22.14	22.58	175900
2006-02-27	22.40	22.45	22.21	22.30	153400
2006-02-28	21.81	21.82	20.02	20.14	1428000
2006-03-01	20.06	20.16	19.35	19.38	1278500
2006-03-02	18.90	18.91	17.77	18.24	1319500
2006-03-03	18.01	18.17	17.52	18.11	608100
2006-03-06	18.12	19.18	18.12	18.98	861400
2006-03-07	18.90	19.00	18.60	18.97	422000
2006-03-08	19.06	19.26	18.84	19.26	336000
2006-03-09	19.26	19.36	18.63	19.28	320200
2006-03-10	19.29	19.80	19.20	19.70	305100
2006-03-13	19.70	20.00	19.63	19.77	275400
2006-03-14	19.95	19.95	19.27	19.93	372500
2006-03-15	19.93	20.36	19.82	20.29	285000
2006-03-16	20.38	20.52	20.24	20.51	212800
2006-03-17	20.54	20.61	20.21	20.51	247100
2006-03-20	20.50	20.87	20.50	20.80	259700
2006-03-21	20.98	20.98	20.72	20.77	178300
2006-03-22	20.79	21.12	20.72	21.10	225000
2006-03-23	21.12	21.62	20.92	21.39	350000
2006-03-24	21.27	21.27	20.20	20.71	480000
2006-03-27	20.50	21.04	20.09	21.00	354900
2006-03-28	20.99	21.07	20.70	20.84	236300
2006-03-29	20.77	21.05	20.67	21.05	322800
2006-03-30	20.86	21.04	20.74	21.04	285100
2006-03-31	21.05	21.15	20.88	21.15	189800
2006-04-03	21.28	21.34	21.06	21.21	202800
2006-04-04	21.30	21.80	21.15	21.80	445800
2006-04-05	21.85	21.85	21.51	21.69	285500
2006-04-06	21.84	21.84	21.16	21.28	174000
2006-04-07	21.20	21.36	20.99	21.14	171500
2006-04-10	21.33	21.55	21.05	21.36	191200
2006-04-11	21.46	21.50	20.99	21.02	151100
2006-04-12	21.00	21.11	20.86	20.99	159400
2006-04-13	20.95	21.21	20.80	21.15	153400
2006-04-17	21.09	21.26	21.07	21.15	104900
2006-04-18	21.35	21.40	20.92	21.15	175600
2006-04-19	21.20	21.30	20.97	21.15	172600
2006-04-20	21.11	21.12	20.50	20.61	474100
2006-04-21	20.59	20.87	20.57	20.77	334100
2006-04-24	19.80	19.81	18.99	19.17	597300
2006-04-25	19.36	19.42	19.04	19.05	291700
2006-04-26	19.26	19.67	19.05	19.65	417300
2006-04-27	19.65	19.89	19.40	19.49	204600
2006-04-28	19.44	19.48	18.80	18.81	502600
2006-05-01	19.04	19.15	18.67	19.08	572200
2006-05-02	18.10	18.86	17.20	18.79	2064100
2006-05-03	18.29	18.60	18.02	18.19	280600
2006-05-04	18.00	18.01	16.26	16.65	1677200
2006-05-05	16.65	17.20	16.60	17.12	650300
2006-05-08	17.20	17.48	16.95	17.24	544900
2006-05-09	17.09	17.15	16.81	17.04	331900
2006-05-10	17.02	17.25	16.96	17.07	341100
2006-05-11	17.00	17.21	16.93	16.99	359100
2006-05-12	16.91	16.92	16.65	16.82	403100
2006-05-15	16.73	16.90	16.65	16.88	334900
2006-05-16	16.84	17.00	16.55	16.73	240700
2006-05-17	16.74	16.99	16.54	16.75	228600
2006-05-18	16.80	17.00	16.65	16.83	371800
2006-05-19	16.91	17.15	16.79	17.12	303700
2006-05-22	17.12	17.14	16.83	17.03	186500
2006-05-23	17.04	17.10	16.89	17.10	215800
2006-05-24	16.99	17.10	16.84	17.10	225000
2006-05-25	17.10	18.24	17.02	18.21	275900
2006-05-26	18.21	18.21	17.88	18.00	284600
2006-05-30	17.85	17.90	17.59	17.59	224200
2006-05-31	17.60	17.81	17.37	17.49	197500
2006-06-01	17.46	17.81	17.04	17.80	168400
2006-06-02	17.81	17.90	17.46	17.70	155800
2006-06-05	17.63	17.68	17.37	17.40	116700
2006-06-06	17.55	17.60	17.30	17.43	141000
2006-06-07	17.50	17.75	17.45	17.57	157400
2006-06-08	17.59	17.59	17.27	17.41	144700
2006-06-09	17.42	17.63	17.30	17.49	118800
2006-06-12	17.59	17.60	17.20	17.30	149900
2006-06-13	17.23	17.31	17.07	17.30	119600
2006-06-14	17.17	17.34	17.08	17.23	92300
2006-06-15	17.30	17.41	17.06	17.29	107400
2006-06-16	17.42	17.56	17.28	17.42	89100
2006-06-19	17.34	17.52	17.18	17.34	107900
2006-06-20	17.40	17.55	17.33	17.40	100800
2006-06-21	17.45	17.45	16.77	16.90	211600
2006-06-22	16.99	17.12	16.92	17.04	147000
2006-06-23	17.04	17.05	16.94	17.00	69600
2006-06-26	17.05	17.09	16.80	16.89	172700
2006-06-27	17.00	17.73	16.99	17.67	388600
2006-06-28	17.67	17.89	17.41	17.45	87500
2006-06-29	17.57	17.71	17.50	17.67	342000
2006-06-30	17.62	17.62	17.02	17.27	134900
2006-07-03	17.46	17.51	17.24	17.24	60500
2006-07-05	17.24	17.24	17.00	17.06	139100
2006-07-06	17.13	17.13	16.61	16.78	214300
2006-07-07	16.85	16.95	16.74	16.77	123000
2006-07-10	16.79	16.95	16.55	16.81	116000
2006-07-11	16.81	16.81	16.30	16.58	131100
2006-07-12	16.41	16.60	16.30	16.57	118800
2006-07-13	16.57	16.57	16.11	16.21	81600
2006-07-14	16.36	16.57	16.31	16.39	84500
2006-07-17	16.36	16.45	16.27	16.34	50600
2006-07-18	16.45	16.45	16.27	16.31	78300
2006-07-19	16.47	16.49	16.35	16.38	83400
2006-07-20	16.36	16.47	16.05	16.05	95700
2006-07-21	16.11	16.13	15.82	15.98	173800
2006-07-24	16.08	16.08	15.85	15.98	155900
2006-07-25	15.88	16.14	15.88	16.11	185100
2006-07-26	16.17	16.44	16.17	16.35	119800
2006-07-27	16.35	16.39	16.03	16.31	132500
2006-07-28	16.41	16.70	16.41	16.64	111600
2006-07-31	16.99	17.15	16.73	16.80	239900
2006-08-01	16.50	16.51	15.50	16.01	724200
2006-08-02	16.01	16.04	15.83	15.92	223200
2006-08-03	15.92	16.14	15.86	16.01	330100
2006-08-04	16.22	16.68	15.91	16.05	453000
2006-08-07	16.00	16.08	15.90	16.01	149200
2006-08-08	15.95	15.99	15.69	15.69	137300
2006-08-09	15.64	15.90	15.55	15.74	145900
2006-08-10	15.61	15.80	15.53	15.68	130800
2006-08-11	15.55	15.81	15.55	15.65	95700
2006-08-14	15.59	15.96	15.59	15.74	82800
2006-08-15	15.89	15.90	15.73	15.85	132000
2006-08-16	15.95	16.06	15.85	16.05	95800
2006-08-17	16.05	16.16	15.98	16.04	106400
2006-08-18	16.15	16.28	16.01	16.26	118900
2006-08-21	16.34	16.53	16.28	16.53	76500
2006-08-22	16.53	16.58	16.42	16.51	115000
2006-08-23	16.55	17.23	16.40	17.08	193300
2006-08-24	17.01	17.70	17.00	17.65	282000
2006-08-25	17.80	17.97	17.61	17.61	257500
2006-08-28	17.55	17.59	17.43	17.55	128700
2006-08-29	17.49	17.77	17.37	17.77	105200
2006-08-30	17.72	17.98	17.72	17.94	115300
2006-08-31	17.97	17.97	17.80	17.90	47400
2006-09-01	17.97	18.04	17.90	18.02	142900
2006-09-05	17.77	18.06	17.75	17.88	250800
2006-09-06	17.62	17.76	17.31	17.49	312400
2006-09-07	17.25	17.75	17.25	17.47	194700
2006-09-08	17.90	17.94	17.38	17.68	123800
2006-09-11	17.71	18.20	17.68	17.90	132800
2006-09-12	17.73	18.97	17.70	18.61	309300
2006-09-13	18.50	18.59	18.48	18.52	89100
2006-09-14	18.60	18.76	18.50	18.69	253400
2006-09-15	18.51	19.05	18.49	19.02	117400
2006-09-18	19.10	19.18	18.70	18.87	142000
2006-09-19	18.78	19.09	18.61	19.03	123900
2006-09-20	18.98	19.00	18.72	18.82	197300
2006-09-21	18.74	18.88	18.32	18.61	122400
2006-09-22	18.54	18.60	18.37	18.45	97700
2006-09-25	18.35	18.36	17.53	17.69	282300
2006-09-26	17.69	17.92	17.32	17.92	313300
2006-09-27	17.82	17.95	17.70	17.75	151400
2006-09-28	17.77	17.97	17.45	17.57	113900
2006-09-29	17.62	17.86	17.38	17.39	146900
2006-10-02	17.39	17.39	16.92	17.11	183800
2006-10-03	16.72	17.17	16.72	16.84	173800
2006-10-04	16.78	17.00	16.60	16.97	139000
2006-10-05	16.88	16.97	16.60	16.72	174400
2006-10-06	16.72	16.72	16.56	16.68	111300
2006-10-09	16.55	16.56	15.81	16.09	395400
2006-10-10	16.16	16.37	15.75	16.15	178900
2006-10-11	16.00	16.18	15.97	15.99	89600
2006-10-12	15.94	16.38	15.84	16.35	161500
2006-10-13	16.31	16.40	16.04	16.23	487500
2006-10-16	16.14	16.38	15.95	16.09	166700
2006-10-17	15.98	16.12	15.95	15.99	103200
2006-10-18	16.09	16.22	15.95	16.06	114300
2006-10-19	15.97	16.15	15.87	15.87	81700
2006-10-20	15.95	16.12	15.87	16.00	263200
2006-10-23	15.90	16.14	15.90	16.10	126900
2006-10-24	16.01	16.06	15.88	15.96	60300
2006-10-25	15.97	16.11	15.89	15.99	202900
2006-10-26	16.08	16.22	16.01	16.17	162300
2006-10-27	16.06	16.39	16.06	16.20	236300
2006-10-30	16.20	16.51	16.20	16.45	293900
2006-10-31	15.50	15.90	15.25	15.59	388600
2006-11-01	15.53	15.88	15.33	15.36	264500
2006-11-02	15.32	15.50	15.24	15.24	192800
2006-11-03	15.20	15.54	15.20	15.35	358000
2006-11-06	15.30	15.35	15.02	15.10	242600
2006-11-07	15.43	15.43	15.13	15.16	189200
2006-11-08	15.11	15.35	15.10	15.28	240200
2006-11-09	15.32	15.35	15.21	15.34	117600
2006-11-10	15.26	15.27	15.03	15.13	135700
2006-11-13	15.02	15.43	15.02	15.43	210500
2006-11-14	15.40	15.40	15.18	15.35	135600
2006-11-15	15.26	15.50	15.22	15.42	141400
2006-11-16	15.25	15.43	15.14	15.15	317500
2006-11-17	15.11	15.27	14.97	15.04	273300
2006-11-20	15.20	15.35	15.04	15.27	244100
2006-11-21	15.19	15.25	15.07	15.07	132500
2006-11-22	15.32	15.32	14.89	14.92	214800
2006-11-24	14.96	15.14	14.96	14.98	53100
2006-11-27	14.88	14.98	14.80	14.87	124900
2006-11-28	14.84	14.90	14.75	14.81	148500
2006-11-29	14.81	15.02	14.75	15.02	231100
2006-11-30	15.04	15.08	14.94	15.02	102100
2006-12-01	15.02	15.08	14.83	15.08	136500
2006-12-04	15.03	15.20	14.97	14.98	182400
2006-12-05	15.00	15.03	14.86	14.94	138200
2006-12-06	14.87	15.09	14.86	15.06	126500
2006-12-07	15.00	15.12	14.81	14.85	140600
2006-12-08	14.91	15.00	14.85	14.99	191200
2006-12-11	14.95	15.11	14.86	15.01	133300
2006-12-12	15.01	15.17	15.00	15.10	91000
2006-12-13	15.10	15.20	14.96	15.00	116500
2006-12-14	15.00	15.13	15.00	15.07	231900
2006-12-15	15.18	15.57	15.17	15.56	525000
2006-12-18	15.48	15.77	15.40	15.58	389200
2006-12-19	15.48	15.49	15.38	15.40	227900
2006-12-20	15.48	15.50	15.36	15.39	152000
2006-12-21	15.41	15.49	14.99	15.00	250600
2006-12-22	15.03	15.18	14.97	15.00	206300
2006-12-26	15.01	15.27	15.01	15.21	267200
2006-12-27	15.10	15.48	14.92	14.99	333000
2006-12-28	14.92	15.05	14.90	14.97	224800
2006-12-29	14.99	15.06	14.90	14.91	148900
2007-01-03	15.05	15.38	14.99	14.99	225600
2007-01-04	15.00	15.05	14.85	14.99	132800
2007-01-05	14.90	14.90	14.59	14.62	230800
2007-01-08	14.87	14.87	14.41	14.51	160100
2007-01-09	14.55	14.62	14.40	14.52	63900
2007-01-10	14.55	14.65	14.42	14.58	117700
2007-01-11	14.61	14.99	14.61	14.88	263000
2007-01-12	14.94	15.01	14.88	14.90	142400
2007-01-16	14.88	14.97	14.88	14.89	170300
2007-01-17	14.87	14.97	14.87	14.91	176200
2007-01-18	14.92	14.97	14.75	14.79	134400
2007-01-19	14.83	14.96	14.63	14.65	127600
2007-01-22	14.61	14.88	14.54	14.77	146400
2007-01-23	14.73	14.88	14.69	14.87	125300
2007-01-24	14.83	14.96	14.75	14.82	164000
2007-01-25	14.75	15.19	14.75	15.01	288900
2007-01-26	15.05	15.19	15.05	15.14	193300
2007-01-29	15.20	15.30	14.90	15.23	371100
2007-01-30	15.30	15.53	15.30	15.44	344900
2007-01-31	15.45	15.47	15.28	15.40	191800
2007-02-01	15.40	15.44	15.33	15.41	265300
2007-02-02	15.39	15.59	15.39	15.58	152600
2007-02-05	15.60	15.65	15.58	15.61	75200
2007-02-06	15.60	15.83	15.60	15.72	131000
2007-02-07	15.69	15.90	15.64	15.83	149800
2007-02-08	15.90	15.91	15.80	15.87	113400
2007-02-09	15.92	15.98	15.87	15.97	134600
2007-02-12	15.92	16.09	15.92	16.06	119400
2007-02-13	16.16	16.26	15.96	16.14	95920
2007-02-14	16.10	16.48	16.10	16.36	240688
2007-02-15	16.35	16.47	16.34	16.44	160300
2007-02-16	16.43	16.49	16.25	16.47	55100
2007-02-20	16.49	16.84	16.34	16.82	151100
2007-02-21	16.75	16.85	16.75	16.81	63200
2007-02-22	16.81	16.88	16.70	16.77	97400
2007-02-23	16.72	16.80	16.37	16.49	216700
2007-02-26	16.50	16.50	16.38	16.42	155400
2007-02-27	16.42	16.76	16.02	16.51	333400
2007-02-28	16.80	17.90	16.80	17.76	478600
2007-03-01	17.77	18.28	17.16	17.98	514182
2007-03-02	18.30	18.86	18.27	18.54	284400
2007-03-05	18.54	18.62	18.32	18.39	187000
2007-03-06	18.55	19.51	18.55	19.26	405300
2007-03-07	19.15	19.40	19.10	19.32	254200
2007-03-08	19.30	20.22	19.30	19.92	280300
2007-03-09	20.12	20.17	19.41	19.54	221000
2007-03-12	19.38	19.38	18.87	19.09	255400
2007-03-13	18.62	18.93	18.47	18.48	259500
2007-03-14	18.45	18.90	18.19	18.86	294550
2007-03-15	18.77	19.01	18.77	18.97	84200
2007-03-16	19.05	19.25	18.72	18.86	153100
2007-03-19	18.87	18.98	18.67	18.96	129900
2007-03-20	18.95	19.10	18.88	19.10	96800
2007-03-21	19.10	19.85	19.05	19.85	229500
2007-03-22	19.87	19.96	19.72	19.93	206700
2007-03-23	19.91	19.99	19.64	19.82	144400
2007-03-26	19.82	19.82	19.64	19.76	109400
2007-03-27	19.70	19.75	19.62	19.72	54400
2007-03-28	19.58	19.94	19.52	19.90	85600
2007-03-29	19.88	19.93	19.70	19.80	100400
2007-03-30	19.82	20.24	19.82	20.05	173400
2007-04-02	20.10	20.10	19.62	19.74	115600
2007-04-03	19.74	19.96	19.72	19.96	114800
2007-04-04	19.89	20.00	19.69	19.80	40100
2007-04-05	19.81	20.00	19.66	19.99	71000
2007-04-09	19.90	19.93	19.68	19.78	59900
2007-04-10	19.70	20.00	19.52	19.58	102200
2007-04-11	19.58	19.70	19.31	19.63	127900
2007-04-12	19.58	19.58	19.41	19.52	109300
2007-04-13	19.55	19.88	19.48	19.87	44500
2007-04-16	19.86	19.98	19.69	19.74	53670
2007-04-17	19.70	19.70	19.49	19.52	54400
2007-04-18	19.53	19.54	19.40	19.42	30100
2007-04-19	19.42	19.58	19.30	19.50	57600
2007-04-20	19.50	19.60	19.46	19.59	107800
2007-04-23	19.59	19.70	19.52	19.63	64400
2007-04-24	19.62	19.68	19.09	19.10	110400
2007-04-25	19.08	19.77	19.08	19.74	134000
2007-04-26	19.68	19.90	19.68	19.71	95500
2007-04-27	19.71	19.85	19.53	19.80	86700
2007-04-30	19.85	20.37	19.85	20.37	329700
2007-05-01	22.20	24.95	22.20	24.87	1394445
2007-05-02	24.25	24.43	23.50	23.58	540000
2007-05-03	23.25	23.86	23.18	23.22	206050
2007-05-04	23.34	23.52	22.97	23.06	138500
2007-05-07	23.40	24.41	23.40	23.95	591489
2007-05-08	23.35	24.44	23.35	24.12	417000
2007-05-09	24.02	24.10	23.86	23.88	182900
2007-05-10	23.42	23.95	23.42	23.79	200000
2007-05-11	23.91	23.94	23.46	23.63	186100
2007-05-14	23.63	23.90	23.47	23.50	365200
2007-05-15	23.50	23.70	23.49	23.50	176400
2007-05-16	23.51	23.68	23.37	23.62	749200
2007-05-17	23.77	24.39	23.77	23.98	125700
2007-05-18	23.87	24.27	23.57	23.63	146900
2007-05-21	23.60	24.19	23.60	23.86	156700
2007-05-22	23.86	24.00	23.80	23.80	96800
2007-05-23	23.66	24.19	23.32	23.51	158000
2007-05-24	23.60	24.13	23.60	23.87	294659
2007-05-25	23.93	24.09	23.88	24.09	74500
2007-05-29	23.90	24.48	23.90	24.37	447200
2007-05-30	24.32	24.43	24.01	24.37	336900
2007-05-31	24.36	24.48	24.25	24.33	416000
2007-06-01	24.36	25.24	24.30	24.82	203300
2007-06-04	24.99	26.05	24.99	25.66	367400
2007-06-05	25.41	25.80	24.96	25.01	263600
2007-06-06	25.02	25.57	24.72	24.86	118000
2007-06-07	24.71	24.94	23.81	23.96	245200
2007-06-08	23.60	24.60	23.11	24.31	316000
2007-06-11	24.48	24.83	24.38	24.65	165300
2007-06-12	24.42	24.42	23.80	24.16	152700
2007-06-13	23.80	24.09	23.80	23.92	106600
2007-06-14	23.85	24.08	23.58	23.76	80400
2007-06-15	23.80	24.32	23.80	24.00	71800
2007-06-18	24.15	24.15	23.37	23.83	129200
2007-06-19	23.67	23.72	23.24	23.39	107900
2007-06-20	23.35	23.49	23.06	23.06	146200
2007-06-21	23.09	23.37	22.53	23.28	246800
2007-06-22	23.32	23.89	23.21	23.76	1808200
2007-06-25	23.76	24.39	23.53	24.28	386700
2007-06-26	24.35	25.77	24.27	25.15	451800
2007-06-27	24.95	25.36	24.70	25.05	242800
2007-06-28	25.19	25.75	25.18	25.19	196300
2007-06-29	25.42	25.77	25.05	25.05	310100
2007-07-02	25.07	25.90	24.98	25.80	465700
2007-07-03	26.00	26.00	25.69	25.77	131300
2007-07-05	25.83	25.87	25.49	25.75	185000
2007-07-06	25.67	25.74	25.32	25.54	546200
2007-07-09	25.65	25.80	25.40	25.57	415400
2007-07-10	25.44	25.74	24.96	25.00	215000
2007-07-11	24.90	25.25	24.83	25.11	182700
2007-07-12	25.38	25.98	25.38	25.80	276100
2007-07-13	25.84	25.94	25.54	25.68	190100
2007-07-16	25.52	25.99	25.34	25.43	213800
2007-07-17	25.83	25.95	25.45	25.45	265900
2007-07-18	25.70	25.79	25.01	25.20	392000
2007-07-19	25.45	25.62	25.20	25.48	176700
2007-07-20	25.42	25.58	25.17	25.28	448700
2007-07-23	25.60	26.48	25.51	25.90	490300
2007-07-24	25.90	26.06	24.36	24.44	233800
2007-07-25	24.58	24.74	24.11	24.51	234000
2007-07-26	24.10	24.32	23.39	23.53	254400
2007-07-27	23.43	23.98	22.49	22.52	221800
2007-07-30	22.45	22.97	21.71	22.86	305300
2007-07-31	26.25	26.90	24.98	25.65	908900
2007-08-01	27.15	27.56	25.82	25.94	678100
2007-08-02	26.05	28.06	26.04	27.75	770800
2007-08-03	27.07	27.65	25.33	25.38	554700
2007-08-06	25.64	27.99	25.64	27.20	1623000
2007-08-07	27.26	27.99	26.60	27.48	1112600
2007-08-08	27.80	27.88	24.44	25.18	1001000
2007-08-09	24.96	26.45	23.33	23.40	758600
2007-08-10	23.20	27.84	22.02	27.21	841100
2007-08-13	27.89	27.89	25.61	25.77	757300
2007-08-14	25.56	26.13	25.11	25.32	289800
2007-08-15	25.13	26.18	24.35	24.51	310000
2007-08-16	24.15	25.20	23.44	25.02	350300
2007-08-17	26.10	26.10	24.89	24.92	270100
2007-08-20	24.98	25.96	24.93	25.52	411800
2007-08-21	25.65	26.06	25.60	25.80	307000
2007-08-22	25.77	26.42	25.64	26.20	433700
2007-08-23	26.20	26.75	26.03	26.30	301100
2007-08-24	26.51	26.68	26.02	26.30	647800
2007-08-27	26.17	26.59	26.07	26.18	319000
2007-08-28	25.90	26.49	25.86	26.05	331900
2007-08-29	26.19	26.53	25.67	26.53	435300
2007-08-30	26.65	26.65	25.83	26.25	644600
2007-08-31	26.29	26.50	25.60	26.33	235100
2007-09-04	26.10	26.41	25.95	26.28	252700
2007-09-05	25.95	26.44	25.62	25.83	511186
2007-09-06	25.83	26.15	25.55	26.00	235700
2007-09-07	25.95	26.95	25.05	25.14	257600
2007-09-10	25.48	26.95	25.05	25.57	504100
2007-09-11	25.80	26.24	25.41	26.05	534700
2007-09-12	25.97	26.55	25.78	26.08	337400
2007-09-13	26.33	26.33	25.31	25.86	160000
2007-09-14	25.55	26.22	25.54	25.72	242200
2007-09-17	26.40	27.76	26.31	27.38	775300
2007-09-18	27.59	27.74	27.12	27.51	319400
2007-09-19	27.56	28.95	27.49	28.74	867400
2007-09-20	28.90	29.02	27.91	27.98	486600
2007-09-21	28.22	28.81	28.20	28.34	355400
2007-09-24	28.65	29.11	28.65	28.87	284000
2007-09-25	28.97	29.35	28.90	29.34	256200
2007-09-26	29.43	29.99	29.35	29.58	432000
2007-09-27	29.60	29.81	28.75	29.15	552200
2007-09-28	29.02	29.49	28.56	28.75	488700
2007-10-01	28.47	30.13	28.35	29.77	458200
2007-10-02	29.98	30.89	29.75	30.87	294081
2007-10-03	30.74	31.99	30.60	31.24	459300
2007-10-04	31.43	32.54	31.07	31.32	343200
2007-10-05	31.67	32.31	31.60	31.96	293000
2007-10-08	31.75	32.00	31.11	31.72	204600
2007-10-09	31.61	31.87	30.96	31.75	370000
2007-10-10	31.57	31.85	30.75	31.51	273950
2007-10-11	31.50	31.98	30.62	31.27	278200
2007-10-12	31.25	31.71	31.06	31.40	298500
2007-10-15	31.38	31.83	30.88	31.54	264100
2007-10-16	31.57	32.15	31.27	32.01	267300
2007-10-17	32.35	32.37	30.94	31.50	669300
2007-10-18	31.37	31.72	31.29	31.50	217400
2007-10-19	31.50	31.75	30.67	30.73	310400
2007-10-22	30.69	32.69	30.34	32.52	378200
2007-10-23	33.17	34.75	32.70	34.59	572700
2007-10-24	34.25	35.39	34.08	35.17	575500
2007-10-25	34.50	36.16	34.06	35.63	507200
2007-10-26	36.05	37.93	36.02	37.55	750753
2007-10-29	37.42	37.92	33.98	34.67	606600
2007-10-30	35.05	38.62	34.94	35.87	1469900
2007-10-31	36.46	36.59	34.81	36.28	693900
2007-11-01	34.86	34.86	30.39	31.30	1213383
2007-11-02	31.77	31.85	29.90	30.78	698500
2007-11-05	31.16	31.51	30.19	30.53	484998
2007-11-06	30.63	31.06	28.80	28.97	1099100
2007-11-07	28.39	28.75	27.53	28.05	4795690
2007-11-08	28.64	28.70	27.28	28.61	1562125
2007-11-09	28.75	29.10	27.90	28.95	1444600
2007-11-12	28.65	29.19	28.38	28.81	1275900
2007-11-13	29.35	29.54	28.46	28.99	1083600
2007-11-14	29.10	29.28	28.45	28.51	718600
2007-11-15	28.27	29.00	28.03	28.52	651700
2007-11-16	28.57	29.02	27.50	28.99	790200
2007-11-19	28.36	28.96	27.68	27.82	613282
2007-11-20	28.27	29.01	28.13	28.77	946624
2007-11-21	28.55	28.86	27.59	27.68	479705
2007-11-23	28.36	28.83	27.93	28.64	97900
2007-11-26	28.20	28.91	28.14	28.46	456375
2007-11-27	28.49	29.00	28.03	28.50	503980
2007-11-28	28.50	29.15	28.29	29.10	1272700
2007-11-29	28.97	29.93	28.97	29.83	1518785
2007-11-30	30.32	31.21	29.97	30.92	1205500
2007-12-03	30.85	32.19	30.76	31.16	844500
2007-12-04	30.81	32.69	30.81	32.10	1109201
2007-12-05	32.90	33.00	32.36	32.69	1132700
2007-12-06	32.69	33.92	32.41	33.60	834475
2007-12-07	33.97	33.97	31.76	32.59	1053800
2007-12-10	32.59	33.40	32.37	32.95	558892
2007-12-11	32.83	33.25	31.68	31.75	446500
2007-12-12	32.53	32.89	31.98	32.22	671200
2007-12-13	31.71	32.27	31.30	31.50	565300
2007-12-14	31.41	31.96	30.61	30.96	388900
2007-12-17	30.83	30.91	30.28	30.48	505824
2007-12-18	30.91	31.04	30.38	30.66	846095
2007-12-19	30.77	31.30	30.54	31.26	477400
2007-12-20	31.64	32.00	30.90	31.87	470200
2007-12-21	32.44	33.90	32.19	32.52	669646
2007-12-24	32.70	32.70	32.07	32.40	150500
2007-12-26	32.44	33.49	32.39	33.09	347400
2007-12-27	33.15	33.39	32.84	32.97	303900
2007-12-28	32.87	33.99	32.87	33.86	412387
2007-12-31	33.90	34.00	33.01	33.58	376600
2008-01-02	33.47	33.58	32.35	32.54	651970
2008-01-03	32.46	33.04	32.07	32.17	816500
2008-01-04	31.93	32.37	31.30	31.78	488875
2008-01-07	32.03	33.65	31.89	32.98	715205
2008-01-08	33.20	34.58	32.87	34.03	1662850
2008-01-09	33.75	34.00	31.77	32.82	599617
2008-01-10	32.61	34.98	32.36	34.72	697700
2008-01-11	34.76	34.76	33.14	33.28	633104
2008-01-14	33.08	34.04	32.76	33.63	441446
2008-01-15	33.21	33.82	32.81	32.95	529200
2008-01-16	32.80	34.44	31.18	33.94	968267
2008-01-17	34.13	35.98	32.99	35.75	1140681
2008-01-18	36.04	36.50	33.73	34.52	928950
2008-01-22	33.08	36.48	32.88	35.78	1169395
2008-01-23	36.23	36.23	31.98	33.63	1180488
2008-01-24	33.81	34.80	32.29	32.50	808145
2008-01-25	33.25	33.94	32.33	32.44	603419
2008-01-28	32.44	32.44	30.70	31.80	781000
2008-01-29	31.77	31.99	31.02	31.32	441908
2008-01-30	31.06	32.32	30.70	31.23	969900
2008-01-31	31.17	32.45	31.02	31.97	474900
2008-02-01	32.19	33.58	32.19	33.24	453900
2008-02-04	33.22	33.52	32.35	32.49	377382
2008-02-05	31.90	31.99	30.64	31.07	531429
2008-02-06	31.10	31.10	30.45	30.73	377126
2008-02-07	30.59	30.94	29.75	30.17	443926
2008-02-08	30.16	32.23	30.11	31.17	877000
2008-02-11	31.17	31.96	31.08	31.75	397707
2008-02-12	31.97	33.09	31.87	32.62	556300
2008-02-13	33.01	33.59	32.78	33.50	350850
2008-02-14	33.82	33.82	31.96	32.86	410697
2008-02-15	32.68	32.79	31.37	32.68	366100
2008-02-19	33.05	33.17	31.90	32.29	390730
2008-02-20	31.81	32.42	31.14	32.01	489900
2008-02-21	32.17	33.33	32.17	32.60	581301
2008-02-22	32.58	32.61	31.31	32.19	476880
2008-02-25	32.26	33.16	32.13	32.72	639700
2008-02-26	32.58	34.79	32.58	34.44	2208431
2008-02-27	34.11	34.89	33.05	34.63	847783
2008-02-28	34.80	35.77	33.27	33.62	839207
2008-02-29	33.37	33.63	32.06	33.21	685600
2008-03-03	33.14	34.00	32.80	33.88	631888
2008-03-04	33.93	34.00	32.90	33.82	682050
2008-03-05	34.00	36.11	33.81	35.89	1254581
2008-03-06	35.63	35.64	33.50	33.79	713725
2008-03-07	33.49	35.08	33.49	34.23	417300
2008-03-10	34.24	34.87	33.59	33.81	736100
2008-03-11	34.82	34.82	33.13	34.20	655494
2008-03-12	34.69	35.25	34.00	35.05	686952
2008-03-13	34.71	36.00	34.43	35.91	583320
2008-03-14	36.22	36.55	35.32	36.02	692838
2008-03-17	34.52	35.22	34.11	34.75	774136
2008-03-18	35.50	37.40	35.30	36.90	943890
2008-03-19	36.22	37.39	36.22	36.90	1851481
2008-03-20	36.85	37.97	35.33	35.76	1449660
2008-03-24	35.83	37.85	35.83	37.71	845562
2008-03-25	37.48	38.26	37.27	37.90	838500
2008-03-26	37.64	38.15	37.52	37.52	482900
2008-03-27	37.95	37.99	37.00	37.56	557815
2008-03-28	37.00	37.65	35.58	35.67	667900
2008-03-31	35.92	37.09	35.82	36.40	456810
2008-04-01	37.10	37.10	36.05	36.93	424500
2008-04-02	36.66	37.09	35.40	35.43	548600
2008-04-03	35.61	36.33	35.48	36.15	376000
2008-04-04	36.66	37.66	35.56	35.68	720800
2008-04-07	35.78	36.74	35.07	35.47	563410
2008-04-08	35.46	35.94	35.15	35.73	597929
2008-04-09	35.61	36.29	35.33	35.40	561555
2008-04-10	35.19	35.95	35.04	35.38	451200
2008-04-11	35.26	35.71	34.31	34.60	430000
2008-04-14	34.65	35.87	34.38	35.44	624111
2008-04-15	35.21	37.44	35.08	37.03	762794
2008-04-16	37.62	38.06	37.42	37.85	560529
2008-04-17	38.00	38.01	37.07	37.53	260626
2008-04-18	38.09	38.09	37.35	37.58	286680
2008-04-21	37.36	37.93	37.11	37.90	644863
2008-04-22	38.00	38.06	36.77	37.28	386808
2008-04-23	37.51	38.15	36.88	37.18	430859
2008-04-24	37.52	38.85	36.75	38.26	793912
2008-04-25	38.72	39.75	38.38	39.20	836618
2008-04-28	39.69	39.72	38.71	38.84	852392
2008-04-29	39.52	39.52	31.58	33.61	5452830
2008-04-30	33.93	33.98	31.34	31.69	1693226
2008-05-01	31.49	31.49	29.10	29.32	2036643
2008-05-02	30.16	31.89	30.05	31.80	1681760
2008-05-05	31.98	31.98	30.78	30.90	1137278
2008-05-06	30.66	30.86	30.22	30.43	849458
2008-05-07	30.40	30.68	29.91	30.08	657015
2008-05-08	30.25	30.37	29.68	30.23	973354
2008-05-09	29.85	30.67	29.77	30.40	594458
2008-05-12	30.52	31.16	30.39	30.52	535627
2008-05-13	30.58	31.20	30.27	31.20	664824
2008-05-14	31.19	31.57	30.62	30.63	668782
2008-05-15	31.12	31.12	30.28	30.84	579676
2008-05-16	30.99	31.38	30.50	30.63	331608
2008-05-19	30.68	30.93	30.08	30.38	761881
2008-05-20	30.01	30.38	30.00	30.25	399127
2008-05-21	30.04	30.67	30.04	30.18	458644
2008-05-22	30.45	30.70	29.91	30.21	445768
2008-05-23	30.19	30.57	29.17	29.43	445444
2008-05-27	29.00	29.00	27.98	28.29	2087164
2008-05-28	28.68	28.97	28.02	28.59	962196
2008-05-29	28.59	29.35	28.24	28.24	963051
2008-05-30	28.32	29.65	28.32	29.54	834355
2008-06-02	29.39	30.20	29.06	29.45	702883
2008-06-03	29.33	29.76	28.70	29.27	527530
2008-06-04	29.14	29.83	28.86	29.10	511566
2008-06-05	29.12	29.35	28.64	29.14	417450
2008-06-06	29.00	29.00	28.30	28.47	395429
2008-06-09	29.20	30.27	29.09	29.37	864056
2008-06-10	30.03	32.07	30.00	31.86	1806056
2008-06-11	32.01	33.04	31.52	32.73	2357395
2008-06-12	32.62	33.23	31.97	32.15	1550196
2008-06-13	32.42	32.75	31.50	31.88	968941
2008-06-16	31.83	31.83	23.92	26.99	9928210
2008-06-17	27.57	28.49	26.84	26.87	2508880
2008-06-18	26.69	27.02	26.10	26.63	1634438
2008-06-19	26.71	26.96	26.27	26.55	938840
2008-06-20	26.36	26.36	25.27	25.61	1659995
2008-06-23	25.70	27.59	25.19	26.07	1317242
2008-06-24	25.81	25.81	24.16	24.34	1326173
2008-06-25	24.42	25.32	24.00	24.93	1101522
2008-06-26	24.68	24.68	23.24	23.26	649185
2008-06-27	23.08	23.48	22.03	23.25	1711688
2008-06-30	21.98	24.04	21.98	23.57	655891
2008-07-01	22.95	23.16	22.00	22.66	1040014
2008-07-02	22.57	22.73	21.83	22.37	934815
2008-07-03	22.46	22.69	21.82	21.96	474530
2008-07-07	21.95	23.62	21.95	22.85	567358
2008-07-08	22.84	23.32	22.70	23.31	638424
2008-07-09	23.54	23.74	22.82	22.86	470736
2008-07-10	22.87	23.55	22.63	23.36	496452
2008-07-11	23.39	23.39	22.32	23.06	443943
2008-07-14	23.21	23.21	22.65	22.91	506404
2008-07-15	22.01	23.29	22.01	22.69	440719
2008-07-16	22.76	23.74	22.66	23.52	399282
2008-07-17	23.62	24.20	23.33	24.12	706733
2008-07-18	24.03	24.24	23.26	23.46	471386
2008-07-21	23.59	23.94	23.43	23.74	335416
2008-07-22	23.69	25.46	23.66	25.30	527756
2008-07-23	25.20	25.41	24.56	24.85	499618
2008-07-24	24.67	25.45	24.67	25.22	409379
2008-07-25	25.05	25.49	24.56	24.88	748345
2008-07-28	25.00	25.35	24.51	24.88	601730
2008-07-29	22.21	23.16	19.26	21.31	2792370
2008-07-30	21.70	23.24	21.26	21.90	993461
2008-07-31	21.75	22.23	20.87	21.08	755858
2008-08-01	20.81	22.42	20.52	22.05	707837
2008-08-04	22.02	22.90	20.64	21.30	1250919
2008-08-05	21.61	22.57	21.30	22.34	1517783
2008-08-06	22.16	23.06	22.15	22.68	884341
2008-08-07	22.38	22.67	21.77	22.16	595465
2008-08-08	22.96	24.80	22.44	24.67	727300
2008-08-11	24.85	24.85	22.95	23.50	604747
2008-08-12	23.63	23.86	23.08	23.81	450567
2008-08-13	23.84	23.98	22.52	23.25	922264
2008-08-14	23.19	24.15	23.15	24.03	588809
2008-08-15	24.39	25.31	24.00	25.05	717035
2008-08-18	25.03	25.03	23.79	24.13	723612
2008-08-19	23.68	23.82	22.85	22.91	718595
2008-08-20	22.53	23.42	22.41	23.00	531412
2008-08-21	22.80	23.40	22.52	23.02	354969
2008-08-22	23.15	23.62	23.10	23.34	539009
2008-08-25	23.40	23.57	22.76	23.05	454677
2008-08-26	23.21	23.34	22.73	22.83	341561
2008-08-27	22.65	23.61	22.54	23.44	337432
2008-08-28	23.44	23.84	23.13	23.77	319813
2008-08-29	23.61	24.15	23.20	23.21	332286
2008-09-02	23.47	23.99	23.45	23.58	300878
2008-09-03	23.81	23.81	22.94	23.54	370097
2008-09-04	22.89	23.52	22.89	23.22	323957
2008-09-05	23.00	23.05	22.05	22.64	483368
2008-09-08	23.10	23.28	22.19	23.15	413246
2008-09-09	23.33	23.45	22.26	22.26	623282
2008-09-10	22.49	22.69	21.81	21.94	343937
2008-09-11	21.98	22.49	21.27	22.12	309788
2008-09-12	21.78	22.64	21.71	22.47	313928
2008-09-15	22.02	22.42	21.58	21.86	282175
2008-09-16	21.54	22.46	20.00	22.44	506496
2008-09-17	22.25	22.63	21.56	21.61	549233
2008-09-18	22.09	22.19	20.49	21.00	616113
2008-09-19	21.46	22.34	20.39	21.28	1091908
2008-09-22	21.22	22.65	21.22	22.15	546766
2008-09-23	22.43	24.27	22.23	24.09	499150
2008-09-24	24.13	24.39	22.95	23.26	412300
2008-09-25	23.28	25.05	22.53	24.68	702450
2008-09-26	24.43	25.08	23.84	25.06	553974
2008-09-29	25.00	25.74	22.46	23.09	706453
2008-09-30	23.13	23.38	21.68	22.20	644843
2008-10-01	22.20	22.53	21.49	22.53	423492
2008-10-02	22.54	22.54	21.20	21.22	205623
2008-10-03	21.34	21.62	19.72	20.09	559805
2008-10-06	19.51	19.67	17.01	19.18	645117
2008-10-07	19.38	19.55	18.06	18.08	360479
2008-10-08	17.67	18.36	16.74	16.98	728386
2008-10-09	16.97	17.23	14.40	14.54	880464
2008-10-10	13.87	15.50	12.94	14.35	1485114
2008-10-13	15.21	16.90	14.69	16.90	693105
2008-10-14	17.00	17.40	16.00	16.30	611961
2008-10-15	16.11	16.48	14.32	14.33	598987
2008-10-16	14.44	15.63	14.22	15.61	797731
2008-10-17	15.35	15.72	14.65	15.05	934571
2008-10-20	15.35	15.83	15.17	15.80	448928
2008-10-21	15.65	16.90	15.64	16.45	988784
2008-10-22	16.15	16.50	15.96	16.29	507778
2008-10-23	16.31	16.68	15.40	16.34	737471
2008-10-24	15.27	15.78	14.71	15.15	471985
2008-10-27	14.98	15.35	14.50	14.75	381365
2008-10-28	17.55	17.81	15.04	16.78	1463356
2008-10-29	17.05	17.86	15.95	17.26	623828
2008-10-30	17.56	18.30	17.12	18.27	512388
2008-10-31	18.24	22.15	18.15	21.11	2151199
2008-11-03	21.16	22.02	20.38	22.02	844060
2008-11-04	22.11	23.11	21.25	21.45	568938
2008-11-05	21.36	21.36	19.50	19.63	539412
2008-11-06	19.90	20.21	19.21	19.76	363837
2008-11-07	19.93	20.25	19.39	19.98	423307
2008-11-10	20.28	20.28	19.05	19.64	309700
2008-11-11	19.62	19.74	18.79	19.21	415924
2008-11-12	19.09	20.16	18.75	19.27	735632
2008-11-13	19.26	20.34	18.68	20.29	566027
2008-11-14	20.32	20.89	19.53	20.30	733502
2008-11-17	20.16	21.66	20.16	21.27	472299
2008-11-18	21.26	22.67	20.49	21.01	677990
2008-11-19	20.96	22.60	20.65	21.46	806010
2008-11-20	21.46	23.74	21.18	21.29	1426177
2008-11-21	21.47	23.03	20.27	22.95	1040321
2008-11-24	23.24	23.65	22.40	22.95	894017
2008-11-25	23.29	23.29	21.64	23.03	603452
2008-11-26	22.57	23.99	22.21	23.96	479946
2008-11-28	23.62	25.35	22.91	25.24	397057
2008-12-01	24.74	24.74	22.09	22.24	671355
2008-12-02	22.55	23.91	22.50	23.14	707504
2008-12-03	22.57	23.31	21.96	22.87	761169
2008-12-04	22.98	23.74	21.38	21.94	647872
2008-12-05	21.69	22.24	20.68	22.04	598653
2008-12-08	22.80	23.95	22.11	23.44	674198
2008-12-09	23.49	24.83	23.20	23.39	568635
2008-12-10	23.46	23.46	22.08	22.48	580953
2008-12-11	22.61	23.24	21.67	21.94	320601
2008-12-12	21.14	22.76	21.08	22.39	257176
2008-12-15	22.59	22.79	21.45	21.93	229807
2008-12-16	22.26	23.46	21.69	23.39	530961
2008-12-17	23.18	24.29	22.93	23.94	377362
2008-12-18	24.18	24.85	23.57	23.93	349796
2008-12-19	24.14	24.86	23.62	23.94	589781
2008-12-22	24.00	24.00	22.56	23.05	335409
2008-12-23	23.17	23.58	22.32	22.98	286669
2008-12-24	22.93	23.27	22.40	23.05	61300
2008-12-26	23.01	23.80	22.92	23.67	261511
2008-12-29	23.84	23.84	21.90	22.25	630979
2008-12-30	22.49	22.49	22.00	22.12	573308
2008-12-31	22.10	22.67	22.09	22.42	874856
2009-01-02	22.29	23.28	22.29	22.75	467835
2009-01-05	22.70	23.15	22.47	22.63	509557
2009-01-06	22.64	23.12	21.86	22.27	594602
2009-01-07	22.00	22.39	21.70	22.04	475648
2009-01-08	22.03	22.55	21.91	22.46	379573
2009-01-09	22.53	22.70	21.64	22.20	561134
2009-01-12	21.90	22.67	21.84	22.33	470118
2009-01-13	22.35	23.96	22.35	23.90	763346
2009-01-14	23.69	23.69	22.20	22.84	513672
2009-01-15	22.77	24.09	22.36	23.90	442536
2009-01-16	24.42	25.01	23.90	24.96	548005
2009-01-20	24.98	24.98	23.41	23.54	350854
2009-01-21	23.85	24.83	23.85	24.72	367893
2009-01-22	24.20	24.46	23.85	24.22	369277
2009-01-23	23.81	24.50	23.51	24.14	347224
2009-01-26	24.16	25.00	24.05	24.48	167094
2009-01-27	24.67	25.34	24.33	25.02	250999
2009-01-28	25.15	26.28	25.09	26.04	480406
2009-01-29	25.89	26.66	25.69	25.75	551866
2009-01-30	25.75	25.76	23.88	24.10	694616
2009-02-02	23.91	25.36	23.91	24.95	588349
2009-02-03	24.95	25.25	24.54	24.87	296041
2009-02-04	24.94	25.20	24.48	24.89	432990
2009-02-05	24.69	25.48	24.22	25.28	334727
2009-02-06	25.18	26.16	25.01	26.03	420656
2009-02-09	26.03	26.25	25.22	25.51	516647
2009-02-10	25.40	25.96	25.05	25.22	421457
2009-02-11	25.24	25.82	24.82	25.12	363765
2009-02-12	24.85	25.31	24.14	25.25	331204
2009-02-13	25.35	26.00	25.11	25.23	269863
2009-02-17	24.68	24.94	23.74	24.43	411315
2009-02-18	24.69	24.93	23.68	23.89	166992
2009-02-19	24.04	24.46	23.50	23.81	263052
2009-02-20	23.18	23.31	20.33	20.47	803692
2009-02-23	20.54	20.76	18.94	19.44	1011320
2009-02-24	17.88	21.16	17.01	20.55	1477099
2009-02-25	20.17	20.61	19.05	19.55	629761
2009-02-26	19.74	19.82	17.80	18.20	575971
2009-02-27	18.06	19.21	17.88	18.78	635462
2009-03-02	18.49	18.63	18.05	18.38	460979
2009-03-03	18.57	18.76	17.40	17.42	435491
2009-03-04	17.60	17.82	16.80	17.12	518707
2009-03-05	16.77	16.98	15.29	15.64	608219
2009-03-06	15.87	15.99	15.16	15.49	591506
2009-03-09	15.32	15.59	12.97	13.02	1635443
2009-03-10	13.11	14.22	12.23	14.00	1446083
2009-03-11	14.00	14.39	13.73	14.21	459700
2009-03-12	14.21	14.78	13.77	14.65	369521
2009-03-13	14.65	14.81	14.38	14.77	297472
2009-03-16	14.72	15.11	14.55	14.61	468178
2009-03-17	14.42	15.25	14.38	15.23	379572
2009-03-18	14.98	16.16	14.98	15.88	477035
2009-03-19	15.75	16.30	15.75	16.19	353744
2009-03-20	16.29	16.50	15.90	16.01	480534
2009-03-23	16.19	16.99	15.82	16.98	422487
2009-03-24	16.85	16.85	16.23	16.42	437987
2009-03-25	16.57	16.87	15.98	16.40	548622
2009-03-26	16.67	16.80	16.07	16.61	434112
2009-03-27	16.36	16.72	16.23	16.56	305604
2009-03-30	16.27	16.28	15.63	16.08	394627
2009-03-31	16.08	16.86	16.08	16.42	600675
2009-04-01	16.24	16.42	15.49	16.27	675359
2009-04-02	16.63	17.54	16.26	16.95	653211
2009-04-03	16.88	17.10	16.54	17.01	984451
2009-04-06	16.87	16.94	16.72	16.81	504158
2009-04-07	16.81	16.81	16.37	16.37	341895
2009-04-08	16.38	16.82	16.25	16.79	419381
2009-04-09	17.15	17.84	17.12	17.64	462086
2009-04-13	17.54	17.98	17.30	17.91	273679
2009-04-14	17.90	18.35	17.50	18.00	440537
2009-04-15	17.97	18.58	17.97	18.41	356636
2009-04-16	18.50	18.61	17.97	18.11	664877
2009-04-17	18.14	18.56	18.00	18.27	496871
2009-04-20	17.83	17.95	17.21	17.27	503233
2009-04-21	17.13	17.87	17.13	17.87	347844
2009-04-22	17.80	18.23	17.47	17.54	443449
2009-04-23	17.57	17.80	16.96	17.63	370438
2009-04-24	17.71	17.79	17.17	17.32	526199
2009-04-27	17.00	17.18	16.60	17.03	923130
2009-04-28	16.00	16.00	14.66	14.90	1518670
2009-04-29	15.04	15.75	14.73	14.88	1088264
2009-04-30	15.01	15.25	14.51	14.52	1480506
2009-05-01	14.67	15.05	14.49	14.54	1178138
2009-05-04	14.55	15.00	13.82	14.96	1260929
2009-05-05	15.10	15.14	14.33	14.66	862983
2009-05-06	14.73	15.15	14.73	15.00	2012461
2009-05-07	15.18	15.43	14.92	15.28	1056096
2009-05-08	15.51	15.99	15.21	15.98	875595
2009-05-11	15.69	15.87	15.32	15.75	411959
2009-05-12	16.04	16.80	15.70	16.69	708068
2009-05-13	16.50	17.29	16.36	17.15	971313
2009-05-14	17.16	17.54	17.05	17.12	861497
2009-05-15	17.12	17.58	16.85	17.05	451023
2009-05-18	17.17	17.55	17.07	17.51	393011
2009-05-19	17.40	17.68	17.11	17.21	566500
2009-05-20	17.36	17.74	17.21	17.39	539914
2009-05-21	17.18	17.36	16.85	17.12	369003
2009-05-22	17.14	17.15	16.54	16.88	291209
2009-05-26	16.81	17.82	16.66	17.81	454732
2009-05-27	17.66	17.89	17.19	17.24	435738
2009-05-28	17.40	17.73	16.95	17.58	369080
2009-05-29	17.66	17.78	17.25	17.74	355305
2009-06-01	18.00	18.85	17.73	17.90	982972
2009-06-02	17.90	18.87	17.90	18.75	1116119
2009-06-03	18.32	18.82	18.32	18.70	361650
2009-06-04	18.73	18.95	18.30	18.67	212816
2009-06-05	18.74	18.76	17.71	17.82	400480
2009-06-08	17.83	17.98	17.57	17.70	254138
2009-06-09	17.81	18.15	17.52	17.92	225557
2009-06-10	18.10	18.10	17.50	17.70	245220
2009-06-11	17.82	18.40	17.82	17.94	403854
2009-06-12	17.44	18.00	17.13	17.50	637652
2009-06-15	17.16	17.44	16.93	17.01	239096
2009-06-16	17.17	17.32	16.75	16.83	235355
2009-06-17	16.79	17.07	16.54	16.59	229105
2009-06-18	16.62	16.81	16.51	16.76	275867
2009-06-19	16.76	17.21	16.76	17.12	487492
2009-06-22	17.08	17.08	16.68	16.75	331665
2009-06-23	16.82	16.91	16.51	16.52	261422
2009-06-24	16.50	16.88	16.37	16.52	164728
2009-06-25	16.47	16.48	16.22	16.41	356986
2009-06-26	16.36	16.70	16.19	16.51	481362
2009-06-29	16.51	16.63	16.27	16.39	185550
2009-06-30	16.59	16.59	16.25	16.26	332798
2009-07-01	16.40	17.22	16.40	16.92	288555
2009-07-02	16.83	16.92	16.16	16.16	224097
2009-07-06	16.06	16.34	16.03	16.19	422671
2009-07-07	16.28	16.31	15.93	15.96	148676
2009-07-08	16.13	16.13	15.62	15.72	217665
2009-07-09	15.78	15.81	15.54	15.67	325694
2009-07-10	15.80	15.87	15.40	15.51	145116
2009-07-13	15.54	15.71	15.07	15.57	259534
2009-07-14	15.73	15.73	15.30	15.60	159788
2009-07-15	15.68	16.56	15.65	16.55	289679
2009-07-16	16.54	16.92	16.54	16.85	291680
2009-07-17	16.84	17.32	16.69	16.85	361135
2009-07-20	16.97	18.16	16.97	18.02	541000
2009-07-21	18.19	18.41	17.53	18.09	417187
2009-07-22	18.09	18.72	18.04	18.45	212799
2009-07-23	18.45	19.47	18.29	19.32	408075
2009-07-24	19.19	19.23	18.55	19.08	352388
2009-07-27	19.09	19.32	18.73	19.32	325214
2009-07-28	21.30	22.76	21.05	21.88	1445659
2009-07-29	20.99	21.55	20.60	21.51	899032
2009-07-30	21.66	22.36	21.65	21.75	369234
2009-07-31	21.61	22.07	21.37	21.41	442096
2009-08-03	21.79	22.03	21.45	22.03	484894
2009-08-04	21.97	23.09	21.77	23.09	515877
2009-08-05	23.22	23.27	22.56	22.78	352328
2009-08-06	22.92	23.05	22.76	23.01	317212
2009-08-07	23.00	23.85	22.62	23.39	526523
2009-08-10	23.35	23.88	23.18	23.65	424348
2009-08-11	23.48	23.63	22.38	22.75	479838
2009-08-12	22.64	22.88	22.05	22.31	387997
2009-08-13	22.32	22.53	22.12	22.45	189613
2009-08-14	22.54	22.54	21.66	22.07	289628
2009-08-17	21.60	21.70	21.26	21.54	283663
2009-08-18	21.74	22.28	21.38	22.04	249545
2009-08-19	21.89	22.63	21.72	22.61	349544
2009-08-20	22.67	22.92	22.33	22.62	320570
2009-08-21	22.72	22.90	22.39	22.74	335241
2009-08-24	22.74	23.21	22.56	23.15	137284
2009-08-25	23.17	23.50	22.88	23.13	224310
2009-08-26	23.09	23.23	22.58	22.97	170763
2009-08-27	22.97	23.12	22.23	22.61	228096
2009-08-28	22.76	23.25	22.48	23.00	232243
2009-08-31	22.87	23.13	22.62	22.90	465611
2009-09-01	22.73	23.28	22.48	22.83	358349
2009-09-02	22.77	23.03	22.50	22.96	379328
2009-09-03	23.08	23.41	22.56	22.95	293700
2009-09-04	22.75	23.19	22.69	23.08	240696
2009-09-08	23.16	23.61	23.06	23.26	197893
2009-09-09	23.32	23.90	23.15	23.74	224729
2009-09-10	23.77	23.98	23.56	23.89	190078
2009-09-11	23.97	23.97	23.49	23.77	261815
2009-09-14	23.71	23.86	23.44	23.80	201920
2009-09-15	23.72	24.06	23.58	24.00	284555
2009-09-16	24.20	24.33	23.79	23.98	494956
2009-09-17	23.88	23.91	23.44	23.68	231851
2009-09-18	23.75	23.75	23.12	23.41	322119
2009-09-21	23.17	23.43	23.11	23.32	308115
2009-09-22	23.33	23.33	22.76	23.04	187616
2009-09-23	23.00	23.58	22.96	23.24	299748
2009-09-24	23.32	23.34	22.67	22.72	244861
2009-09-25	22.66	22.80	21.90	22.36	608389
2009-09-28	22.38	22.95	22.38	22.83	554538
2009-09-29	22.86	23.19	22.52	22.76	487137
2009-09-30	22.80	22.92	22.18	22.61	372322
2009-10-01	22.47	23.03	22.38	22.84	377029
2009-10-02	22.59	23.20	22.23	23.15	330648
2009-10-05	23.18	23.29	22.47	22.93	310930
2009-10-06	22.98	23.73	22.91	23.35	366645
2009-10-07	23.34	23.66	23.19	23.38	255906
2009-10-08	23.58	23.76	23.34	23.66	253456
2009-10-09	23.59	24.13	23.59	24.11	241422
2009-10-12	24.17	24.48	23.96	24.25	171752
2009-10-13	24.31	24.61	24.15	24.43	250784
2009-10-14	24.55	24.68	24.10	24.23	287097
2009-10-15	24.01	24.29	23.90	24.16	221260
2009-10-16	24.09	24.15	23.59	23.85	274023
2009-10-19	23.99	24.73	23.86	24.42	310694
2009-10-20	24.56	24.64	23.77	24.04	200194
2009-10-21	24.06	24.77	23.74	23.80	386463
2009-10-22	23.75	23.81	22.87	23.43	565930
2009-10-23	23.42	23.65	22.11	22.14	585834
2009-10-26	22.09	22.48	21.43	21.92	718993
2009-10-27	22.59	22.63	21.16	21.61	579520
2009-10-28	21.68	22.28	21.36	21.43	572785
2009-10-29	21.61	21.75	21.24	21.45	296643
2009-10-30	21.39	21.86	20.89	21.71	525218
2009-11-02	21.84	21.94	21.35	21.52	427244
2009-11-03	21.34	21.91	21.23	21.89	333250
2009-11-04	21.87	22.14	21.62	22.08	586675
2009-11-05	22.23	22.54	22.13	22.44	245272
2009-11-06	22.20	22.94	22.16	22.83	453715
2009-11-09	22.91	23.00	22.66	22.88	304586
2009-11-10	22.86	22.97	22.64	22.79	395198
2009-11-11	22.88	22.93	22.62	22.86	257503
2009-11-12	22.85	23.00	22.20	22.23	486847
2009-11-13	22.22	22.77	22.00	22.54	376877
2009-11-16	22.74	23.12	22.60	22.65	362261
2009-11-17	22.64	22.77	22.41	22.65	196061
2009-11-18	22.60	22.88	22.42	22.77	243942
2009-11-19	22.70	22.78	22.02	22.52	301775
2009-11-20	22.56	22.70	22.11	22.68	428231
2009-11-23	22.82	23.47	22.82	23.29	502805
2009-11-24	23.37	23.37	22.38	22.52	516674
2009-11-25	22.63	22.83	22.38	22.72	271786
2009-11-27	22.27	22.59	22.03	22.20	223452
2009-11-30	22.08	22.28	21.37	21.73	1374526
2009-12-01	21.90	22.65	21.82	22.50	674318
2009-12-02	22.58	22.83	22.14	22.45	354883
2009-12-03	22.58	22.58	21.81	21.87	306483
2009-12-04	22.27	22.68	22.04	22.48	256710
2009-12-07	22.41	22.48	22.17	22.22	317955
2009-12-08	22.05	22.12	21.41	21.51	462420
2009-12-09	21.46	21.46	20.74	20.91	618701
2009-12-10	20.94	21.27	20.90	20.98	471854
2009-12-11	21.03	21.23	20.88	21.14	528540
2009-12-14	21.29	21.41	21.00	21.26	214084
2009-12-15	21.32	21.55	21.08	21.48	310760
2009-12-16	21.63	22.25	21.58	21.99	569198
2009-12-17	21.97	22.07	20.70	20.92	737932
2009-12-18	21.20	21.32	20.71	21.13	996812
2009-12-21	21.17	21.48	21.11	21.39	273540
2009-12-22	21.35	21.35	20.96	21.15	241917
2009-12-23	21.18	21.66	21.18	21.64	192431
2009-12-24	21.77	22.03	21.60	22.02	92440
2009-12-28	22.01	22.18	21.95	22.18	144279
2009-12-29	22.15	22.61	22.15	22.52	253688
2009-12-30	22.44	22.75	22.36	22.75	653669
2009-12-31	22.70	22.70	22.09	22.10	209291
2010-01-04	22.37	22.91	22.36	22.60	167072
2010-01-05	22.60	22.60	21.96	22.26	234676
2010-01-06	22.21	22.57	22.04	22.34	236979
2010-01-07	22.34	22.59	22.14	22.52	121027
2010-01-08	22.43	22.60	22.12	22.16	159706
2010-01-11	22.42	23.00	22.20	22.53	247934
2010-01-12	22.45	22.54	22.22	22.51	137347
2010-01-13	22.52	23.17	22.34	22.76	212999
2010-01-14	22.64	23.00	22.54	22.73	108372
2010-01-15	22.84	22.84	22.25	22.46	208561
2010-01-19	22.56	22.93	22.36	22.51	201523
2010-01-20	22.31	22.31	21.65	22.16	225283
2010-01-21	22.25	22.26	21.02	21.05	387116
2010-01-22	21.10	21.19	20.74	20.76	388892
2010-01-25	20.96	20.96	20.34	20.83	233144
2010-01-26	20.71	20.75	20.50	20.61	148136
2010-01-27	20.53	20.81	20.48	20.79	154878
2010-01-28	20.79	20.79	20.15	20.46	185018
2010-01-29	20.52	20.55	20.21	20.33	304375
2010-02-01	20.39	20.44	20.06	20.25	312329
2010-02-02	20.35	20.75	20.19	20.65	267732
2010-02-03	20.67	20.71	20.05	20.65	183926
2010-02-04	20.54	20.54	19.96	20.00	291743
2010-02-05	19.97	20.33	19.68	20.30	257637
2010-02-08	20.35	20.35	19.73	19.75	207001
2010-02-09	19.96	20.11	19.67	19.85	158620
2010-02-10	19.74	20.09	19.49	20.04	257276
2010-02-11	20.05	20.05	19.66	19.84	204793
2010-02-12	19.79	19.93	19.58	19.90	235888
2010-02-16	20.00	20.13	19.69	20.04	168063
2010-02-17	20.10	20.35	20.00	20.20	282602
2010-02-18	20.13	20.26	20.05	20.13	235724
2010-02-19	20.07	20.18	19.95	20.00	345590
2010-02-22	20.01	20.19	20.00	20.11	218727
2010-02-23	20.02	20.17	19.51	19.52	179587
2010-02-24	19.66	19.69	19.29	19.43	399532
2010-02-25	19.18	19.52	19.15	19.50	242458
2010-02-26	19.47	19.52	19.23	19.41	182984
2010-03-01	19.44	19.86	19.32	19.85	501942
2010-03-02	21.10	21.43	20.52	21.15	844096
2010-03-03	20.74	20.74	19.52	19.58	994926
2010-03-04	19.55	19.67	19.15	19.25	634019
2010-03-05	19.33	20.17	19.25	20.16	463813
2010-03-08	20.16	20.23	19.87	19.94	205829
2010-03-09	19.84	20.37	19.56	20.27	514585
2010-03-10	20.27	20.60	20.15	20.43	256274
2010-03-11	20.27	20.64	20.12	20.62	208723
2010-03-12	20.70	20.70	20.22	20.32	359180
2010-03-15	20.34	20.55	20.25	20.51	259787
2010-03-16	20.50	20.69	20.42	20.67	248203
2010-03-17	20.76	20.82	20.44	20.51	248335
2010-03-18	20.57	20.90	20.50	20.87	277074
2010-03-19	20.90	20.90	20.25	20.53	316072
2010-03-22	20.36	20.76	20.09	20.60	229933
2010-03-23	20.55	20.88	20.30	20.88	175661
2010-03-24	20.85	20.97	20.70	20.71	161039
2010-03-25	20.91	20.91	20.34	20.35	218859
2010-03-26	20.51	20.89	20.29	20.71	232774
2010-03-29	20.70	20.93	20.63	20.93	186746
2010-03-30	20.85	21.12	20.79	20.92	338876
2010-03-31	20.26	20.66	20.20	20.25	909620
2010-04-01	20.27	20.86	20.24	20.83	338296
2010-04-05	20.83	20.83	20.35	20.53	414529
2010-04-06	20.39	20.61	20.27	20.60	351874
2010-04-07	20.61	20.79	20.47	20.71	229706
2010-04-08	20.72	20.76	20.37	20.44	218469
2010-04-09	20.49	20.74	20.43	20.74	120716
2010-04-12	20.81	21.16	20.60	21.14	169217
2010-04-13	21.06	21.22	20.79	20.98	535176
2010-04-14	21.09	21.50	20.97	21.44	195653
2010-04-15	21.37	21.58	21.07	21.53	223337
2010-04-16	21.43	21.67	21.27	21.53	230613
2010-04-19	21.41	21.51	20.94	21.47	190893
2010-04-20	21.60	21.73	21.50	21.64	238152
2010-04-21	21.62	22.00	21.57	21.96	190897
2010-04-22	21.75	22.19	21.75	22.19	196404
2010-04-23	22.19	22.46	22.01	22.39	186695
2010-04-26	22.40	22.45	22.00	22.02	302787
2010-04-27	21.96	22.07	21.14	21.22	485483
2010-04-28	21.26	21.38	20.83	21.27	319778
2010-04-29	21.45	22.00	21.25	21.77	322095
2010-04-30	21.72	21.72	20.87	20.87	401410
2010-05-03	20.99	21.85	20.61	21.69	505967
2010-05-04	21.10	21.98	20.71	21.92	753185
2010-05-05	21.35	21.53	20.95	21.00	490922
2010-05-06	20.97	21.61	20.55	21.13	531541
2010-05-07	21.13	21.17	20.47	20.64	524038
2010-05-10	21.55	21.55	20.70	20.86	473607
2010-05-11	20.66	21.26	20.52	21.01	343771
2010-05-12	21.10	21.63	20.90	21.62	284457
2010-05-13	21.46	21.68	21.19	21.34	335324
2010-05-14	21.24	21.61	21.15	21.55	434705
2010-05-17	21.60	21.68	21.26	21.56	475942
2010-05-18	21.81	21.81	21.41	21.54	325354
2010-05-19	21.43	21.86	21.28	21.75	405585
2010-05-20	21.32	21.41	20.83	21.05	542201
2010-05-21	20.79	20.84	20.23	20.39	583327
2010-05-24	20.34	20.54	20.22	20.23	188401
2010-05-25	19.87	19.89	19.44	19.72	333761
2010-05-26	19.76	20.13	19.65	19.95	740400
2010-05-27	20.25	20.37	19.97	20.37	226318
2010-05-28	20.31	20.32	19.75	20.00	368922
2010-06-01	19.92	19.99	19.49	19.49	382128
2010-06-02	19.59	20.09	19.37	20.08	222881
2010-06-03	20.25	20.35	20.00	20.09	266022
2010-06-04	19.89	20.07	19.69	19.94	379956
2010-06-07	20.03	20.11	19.72	19.81	540649
2010-06-08	19.83	20.13	19.56	20.13	439947
2010-06-09	20.21	20.40	19.84	20.12	333918
2010-06-10	20.42	20.68	20.14	20.23	238727
2010-06-11	20.11	20.52	19.99	20.52	156109
2010-06-14	20.53	20.72	20.33	20.40	202404
2010-06-15	20.45	20.76	20.39	20.73	353019
2010-06-16	20.57	21.04	20.48	20.97	251512
2010-06-17	21.08	21.35	20.99	21.30	226910
2010-06-18	21.33	21.73	21.21	21.61	738530
2010-06-21	21.72	21.95	21.59	21.73	764294
2010-06-22	21.72	21.85	21.44	21.51	421942
2010-06-23	21.52	21.58	21.17	21.39	342057
2010-06-24	21.25	21.51	21.00	21.47	325255
2010-06-25	21.46	21.62	21.20	21.41	543210
2010-06-28	21.50	21.58	21.14	21.42	170827
2010-06-29	21.18	21.18	20.54	20.72	239663
2010-06-30	20.66	20.77	20.21	20.24	370012
2010-07-01	20.21	20.21	19.60	19.95	433017
2010-07-02	20.00	20.04	19.73	19.94	188780
2010-07-06	20.04	20.24	19.56	19.64	282816
2010-07-07	19.74	20.12	19.62	20.11	259913
2010-07-08	20.18	20.26	19.94	20.13	438439
2010-07-09	20.16	20.28	19.95	20.23	165232
2010-07-12	20.19	20.29	19.91	20.06	229297
2010-07-13	20.28	20.65	20.11	20.61	184758
2010-07-14	20.58	20.63	20.31	20.41	153975
2010-07-15	20.36	20.40	19.98	20.17	132992
2010-07-16	20.03	20.17	19.54	19.59	221690
2010-07-19	19.70	19.70	19.23	19.65	165321
2010-07-20	19.43	19.92	19.38	19.91	170042
2010-07-21	19.95	19.98	19.48	19.58	128127
2010-07-22	19.78	20.45	19.76	20.43	250255
2010-07-23	20.34	20.77	20.20	20.75	233153
2010-07-26	20.74	20.94	20.52	20.88	271989
2010-07-27	21.00	21.21	20.91	21.09	126376
2010-07-28	20.99	21.06	20.25	20.28	178038
2010-07-29	20.47	20.47	19.99	20.11	188491
2010-07-30	19.87	21.12	19.81	20.84	250011
2010-08-02	21.15	21.19	20.93	21.07	153476
2010-08-03	21.06	21.30	20.42	20.83	367442
2010-08-04	20.85	21.28	20.75	21.04	266299
2010-08-05	20.98	21.30	20.91	21.25	218619
2010-08-06	20.97	21.23	20.85	21.21	167031
2010-08-09	21.34	21.62	21.34	21.61	177405
2010-08-10	21.50	22.03	21.28	21.85	234616
2010-08-11	21.60	21.60	20.93	21.01	259944
2010-08-12	20.68	20.76	20.34	20.45	383180
2010-08-13	20.33	20.94	20.29	20.73	403805
2010-08-16	20.72	21.50	20.62	21.29	276492
2010-08-17	21.52	21.85	21.31	21.61	281732
2010-08-18	21.58	22.04	21.33	21.83	242748
2010-08-19	21.81	21.81	20.97	21.02	276151
2010-08-20	20.85	21.15	20.73	20.95	358683
2010-08-23	20.99	21.54	20.99	21.28	164476
2010-08-24	21.13	21.60	20.97	21.44	212217
2010-08-25	21.26	21.83	21.08	21.81	276722
2010-08-26	21.93	22.11	21.39	21.50	350704
2010-08-27	21.62	22.00	21.42	21.94	168765
2010-08-30	21.92	22.15	21.85	21.87	198025
2010-08-31	21.84	22.12	21.75	21.97	291623
2010-09-01	22.20	22.25	21.93	22.00	339741
2010-09-02	22.12	22.16	21.94	22.09	196890
2010-09-03	22.23	22.27	21.97	22.23	149722
2010-09-07	22.18	22.23	21.89	21.91	127161
2010-09-08	21.91	22.33	21.91	22.09	98880
2010-09-09	22.34	22.42	21.94	22.20	95413
2010-09-10	22.32	22.43	22.08	22.41	123602
2010-09-13	22.51	22.89	22.51	22.82	116794
2010-09-14	22.78	22.80	22.63	22.67	104089
2010-09-15	22.56	22.76	22.47	22.61	140609
2010-09-16	22.51	22.67	22.24	22.44	106416
2010-09-17	22.61	22.83	22.34	22.56	243318
2010-09-20	22.53	23.11	22.36	23.00	244153
2010-09-21	22.92	22.92	22.33	22.50	192355
2010-09-22	22.44	22.62	22.24	22.28	132615
2010-09-23	22.14	22.44	22.01	22.05	216088
2010-09-24	22.33	22.56	22.25	22.53	223443
2010-09-27	22.60	22.60	22.26	22.29	114477
2010-09-28	22.28	22.43	21.89	22.39	93524
2010-09-29	22.27	22.57	22.16	22.54	140465
2010-09-30	22.62	22.62	21.57	21.70	331816
2010-10-01	21.89	21.93	21.49	21.84	335052
2010-10-04	21.76	21.76	21.35	21.47	180566
2010-10-05	21.71	22.00	21.55	21.78	322229
2010-10-06	21.79	22.08	21.79	21.90	286708
2010-10-07	22.08	22.08	21.69	21.80	254334
2010-10-08	21.79	22.13	21.79	21.98	215832
2010-10-11	21.97	22.11	21.83	21.89	250956
2010-10-12	21.91	21.91	21.72	21.77	369572
2010-10-13	21.89	22.52	21.82	22.00	643247
2010-10-14	22.04	22.36	21.94	22.12	174692
2010-10-15	22.23	22.30	21.91	22.04	301797
2010-10-18	22.10	22.11	21.64	21.85	472239
2010-10-19	21.56	22.19	21.53	21.85	274384
2010-10-20	22.01	22.21	21.92	22.07	193996
2010-10-21	22.21	22.21	21.72	21.87	337672
2010-10-22	21.87	22.08	21.87	21.97	151556
2010-10-25	22.09	22.28	21.88	21.93	222137
2010-10-26	21.84	22.22	21.78	21.96	174567
2010-10-27	21.85	22.04	21.74	21.94	226103
2010-10-28	22.10	22.16	21.89	21.97	175714
2010-10-29	21.87	22.20	21.83	22.13	88173
2010-11-01	22.11	22.20	21.68	21.75	305562
2010-11-02	21.48	21.63	20.91	21.34	693032
2010-11-03	20.76	21.90	20.76	21.75	403937
2010-11-04	21.99	22.29	21.54	22.25	323373
2010-11-05	22.19	22.40	22.08	22.30	247607
2010-11-08	22.28	22.58	22.17	22.50	300593
2010-11-09	22.49	22.64	22.28	22.38	241139
2010-11-10	22.40	22.54	22.05	22.50	181166
2010-11-11	22.27	22.39	22.07	22.18	215497
2010-11-12	22.03	22.24	21.84	21.86	271784
2010-11-15	21.88	22.23	21.88	21.98	160276
2010-11-16	21.81	21.98	21.68	21.88	243553
2010-11-17	21.90	21.90	21.68	21.82	109082
2010-11-18	21.99	22.30	21.91	22.24	121455
2010-11-19	22.18	22.29	21.95	22.15	148677
2010-11-22	22.04	22.26	21.85	22.04	154993
2010-11-23	21.91	22.00	21.65	21.93	169697
2010-11-24	22.09	22.22	21.98	22.19	111445
2010-11-26	22.06	22.24	21.96	22.17	48702
2010-11-29	22.06	22.13	21.68	22.03	167228
2010-11-30	21.93	22.07	21.78	21.96	331886
2010-12-01	22.18	22.43	22.12	22.27	280536
2010-12-02	22.23	23.01	22.16	23.00	236849
2010-12-03	22.90	23.68	22.76	23.67	220697
2010-12-06	23.62	23.81	23.47	23.69	171644
2010-12-07	23.89	23.98	23.69	23.84	234208
2010-12-08	23.93	24.15	23.59	23.82	233682
2010-12-09	23.99	24.21	23.67	24.10	166621
2010-12-10	24.25	24.46	23.92	24.43	204945
2010-12-13	24.51	24.63	24.24	24.35	238972
2010-12-14	24.46	24.67	24.36	24.61	119924
2010-12-15	24.63	24.78	24.49	24.53	182479
2010-12-16	24.53	24.86	24.39	24.77	111609
2010-12-17	24.82	25.08	24.64	25.08	280776
2010-12-20	25.20	25.24	24.72	24.72	256456
2010-12-21	24.84	24.85	24.70	24.80	149503
2010-12-22	24.86	24.91	24.73	24.89	111121
2010-12-23	24.96	25.03	24.70	24.74	102504
2010-12-27	24.74	24.74	24.21	24.48	193637
2010-12-28	24.48	24.92	24.37	24.54	118366
2010-12-29	24.61	24.91	24.48	24.89	72715
2010-12-30	24.94	25.10	24.87	25.00	155752
2010-12-31	25.00	25.02	24.80	24.95	231931
2011-01-03	25.08	25.43	24.84	25.33	145870
2011-01-04	25.43	25.43	24.57	24.82	189105
2011-01-05	24.82	25.15	24.82	24.90	115745
2011-01-06	24.94	24.96	24.76	24.81	91217
2011-01-07	24.89	25.00	24.10	24.69	175249
2011-01-10	24.52	24.83	24.40	24.75	153125
2011-01-11	24.89	25.16	24.69	24.79	246530
2011-01-12	25.02	26.45	24.93	26.40	373972
2011-01-13	26.40	26.69	26.30	26.65	208427
2011-01-14	26.68	27.47	26.55	27.42	389516
2011-01-18	27.34	27.39	27.00	27.24	155167
2011-01-19	27.14	27.59	27.08	27.32	253357
2011-01-20	27.18	27.25	26.85	27.11	265241
2011-01-21	27.20	27.20	26.91	27.14	259499
2011-01-24	27.17	27.35	27.00	27.26	190532
2011-01-25	27.22	27.61	26.92	27.44	177958
2011-01-26	27.48	27.69	27.10	27.44	195537
2011-01-27	27.48	27.52	26.97	26.97	166515
2011-01-28	27.04	27.05	26.29	26.30	166781
2011-01-31	26.37	26.55	26.23	26.45	171042
2011-02-01	26.65	27.23	26.65	27.11	186343
2011-02-02	27.07	27.14	26.43	26.56	218341
2011-02-03	26.57	26.92	26.34	26.81	175899
2011-02-04	26.78	27.13	26.66	27.07	145165
2011-02-07	27.07	27.14	26.83	26.91	94684
2011-02-08	26.96	27.00	26.70	26.78	134152
2011-02-09	26.71	26.94	26.40	26.49	163200
2011-02-10	26.38	26.70	26.38	26.49	174129
2011-02-11	26.41	26.74	26.40	26.56	193778
2011-02-14	26.57	26.77	26.56	26.60	188821
2011-02-15	26.62	26.70	26.39	26.48	103048
2011-02-16	26.56	26.90	26.38	26.54	204395
2011-02-17	26.58	26.77	26.48	26.72	96481
2011-02-18	26.75	27.52	26.75	27.49	245378
2011-02-22	27.17	27.72	27.17	27.21	148927
2011-02-23	27.40	27.49	26.91	27.36	361755
2011-02-24	27.45	27.70	26.85	26.98	298040
2011-02-25	27.14	27.71	27.07	27.68	220551
2011-02-28	27.83	28.60	27.83	28.58	345857
2011-03-01	26.41	28.15	25.70	26.76	1231032
2011-03-02	26.66	27.34	26.00	27.15	824916
2011-03-03	27.01	27.01	25.60	26.02	547817
2011-03-04	25.94	26.17	25.72	26.00	272235
2011-03-07	25.94	26.10	25.25	25.50	258784
2011-03-08	25.59	25.99	25.34	25.77	154829
2011-03-09	25.66	25.79	25.51	25.66	110556
2011-03-10	25.46	25.50	24.89	25.09	316320
2011-03-11	24.99	25.34	24.95	25.18	159405
2011-03-14	24.86	25.39	24.86	25.31	149752
2011-03-15	24.66	25.36	24.23	25.11	220254
2011-03-16	25.06	25.24	24.60	24.68	166913
2011-03-17	25.16	25.16	24.59	24.63	196357
2011-03-18	24.96	25.40	24.87	25.38	327802
2011-03-21	25.67	26.00	25.67	25.95	123394
2011-03-22	26.00	26.00	25.77	25.89	68791
2011-03-23	25.86	26.00	25.77	25.89	135168
2011-03-24	26.00	26.00	25.59	25.75	100804
2011-03-25	25.76	26.25	25.66	25.98	218686
2011-03-28	26.11	26.25	25.88	25.88	183728
2011-03-29	25.81	26.11	25.78	26.01	187489
2011-03-30	26.04	26.37	25.91	26.31	160686
2011-03-31	26.30	26.45	26.06	26.11	252529
2011-04-01	26.32	26.67	26.32	26.55	86785
2011-04-04	26.61	26.73	26.43	26.49	73917
2011-04-05	26.49	26.89	26.41	26.81	93252
2011-04-06	26.94	27.19	26.85	26.92	172121
2011-04-07	26.95	27.14	26.71	26.83	121863
2011-04-08	27.00	27.08	26.31	26.39	104487
2011-04-11	26.35	26.58	26.00	26.12	68751
2011-04-12	25.94	26.31	25.94	26.12	108352
2011-04-13	26.22	26.33	25.43	25.54	144497
2011-04-14	25.39	25.66	25.24	25.65	113358
2011-04-15	25.57	25.96	25.47	25.90	119437
2011-04-18	25.58	25.98	25.27	25.80	126036
2011-04-19	25.90	25.96	25.40	25.54	153273
2011-04-20	25.87	26.31	25.86	26.31	91893
2011-04-21	26.46	26.52	26.31	26.51	141362
2011-04-25	26.50	26.57	26.17	26.49	72121
2011-04-26	26.60	26.74	26.40	26.44	150010
2011-04-27	26.48	27.00	26.48	27.00	220463
2011-04-28	27.00	27.14	26.83	27.14	61649
2011-04-29	27.08	27.30	26.99	27.11	133994
2011-05-02	27.16	27.16	26.91	26.95	123829
2011-05-03	28.10	28.11	26.35	26.83	310167
2011-05-04	26.87	27.63	26.80	27.13	296510
2011-05-05	26.96	27.15	26.69	26.81	249945
2011-05-06	26.91	27.15	26.60	26.77	242956
2011-05-09	26.71	26.99	26.56	26.80	301875
2011-05-10	26.96	27.06	26.82	27.06	254530
2011-05-11	26.83	26.99	26.50	26.90	279603
2011-05-12	26.82	27.25	26.71	27.21	223284
2011-05-13	27.25	27.25	26.96	27.06	185186
2011-05-16	26.93	27.15	26.77	26.79	193441
2011-05-17	26.61	27.15	26.51	26.76	287628
2011-05-18	26.81	27.00	26.56	27.00	214090
2011-05-19	27.22	27.30	26.87	27.16	210323
2011-05-20	27.07	27.19	26.65	26.95	221792
2011-05-23	26.57	26.90	26.45	26.69	143532
2011-05-24	26.82	26.91	26.45	26.54	176573
2011-05-25	26.43	26.72	26.22	26.45	189041
2011-05-26	26.44	26.89	25.92	26.75	203640
2011-05-27	26.81	27.00	26.60	26.95	112384
2011-05-31	27.15	27.50	27.14	27.49	351712
2011-06-01	27.48	27.52	26.92	27.07	449611
2011-06-02	27.10	27.43	26.92	27.25	205473
2011-06-03	26.88	27.02	26.58	26.69	182660
2011-06-06	26.70	26.98	26.47	26.77	208237
2011-06-07	26.93	27.03	26.66	26.76	190592
2011-06-08	26.48	26.87	26.45	26.81	195730
2011-06-09	26.95	27.32	26.68	27.14	184536
2011-06-10	27.05	27.15	26.51	26.55	191272
2011-06-13	26.59	26.63	26.11	26.21	181544
2011-06-14	26.43	26.77	26.22	26.73	224479
2011-06-15	26.46	26.56	25.81	25.93	268781
2011-06-16	25.97	26.55	25.90	26.26	226339
2011-06-17	26.49	26.98	25.99	26.07	414492
2011-06-20	25.94	26.19	25.89	25.97	369827
2011-06-21	26.13	26.36	26.05	26.33	307293
2011-06-22	26.28	26.74	26.15	26.45	166765
2011-06-23	26.17	26.17	25.28	25.54	355586
2011-06-24	25.57	25.93	25.35	25.85	462452
2011-06-27	25.80	26.29	25.62	26.21	176849
2011-06-28	26.26	26.57	26.05	26.57	142800
2011-06-29	26.60	26.70	26.49	26.54	168141
2011-06-30	26.65	26.97	26.57	26.67	213232
2011-07-01	26.66	27.02	26.59	26.99	160239
2011-07-05	27.01	27.01	26.17	26.50	249515
2011-07-06	26.49	26.73	26.26	26.50	175921
2011-07-07	26.75	27.35	26.57	27.34	298056
2011-07-08	27.04	27.37	26.92	27.35	157518
2011-07-11	27.04	27.32	26.68	26.86	185585
2011-07-12	26.74	27.29	26.73	26.95	129835
2011-07-13	27.13	27.50	26.98	27.28	108118
2011-07-14	27.41	27.50	27.04	27.06	109643
2011-07-15	27.14	27.38	27.09	27.15	148577
2011-07-18	27.04	27.04	26.27	26.31	190219
2011-07-19	26.46	27.44	26.46	27.35	163421
2011-07-20	27.40	27.46	27.17	27.22	86459
2011-07-21	27.39	27.73	27.37	27.68	227819
2011-07-22	27.62	27.62	26.72	26.80	221980
2011-07-25	26.47	26.47	25.85	25.88	348859
2011-07-26	25.86	25.95	25.27	25.30	239675
2011-07-27	25.20	25.25	24.85	24.87	183187
2011-07-28	24.81	25.11	24.63	24.69	124436
2011-07-29	24.42	24.70	24.32	24.51	235140
2011-08-01	24.80	24.84	24.23	24.64	259218
2011-08-02	23.39	24.90	22.56	23.45	404490
2011-08-03	23.42	23.84	22.76	23.76	322425
2011-08-04	23.41	23.58	22.51	22.54	452036
2011-08-05	22.77	23.08	22.00	22.81	348767
2011-08-08	22.22	22.72	21.40	21.41	632437
2011-08-09	21.84	22.96	21.26	22.93	707687
2011-08-10	22.30	22.57	21.66	21.69	453890
2011-08-11	21.85	23.16	21.76	22.73	484047
2011-08-12	22.98	23.01	22.37	22.83	304982
2011-08-15	22.96	23.22	22.71	23.14	272863
2011-08-16	22.87	22.90	22.30	22.69	231417
2011-08-17	22.86	23.15	22.55	22.79	155821
2011-08-18	22.08	22.62	21.79	22.47	393844
2011-08-19	22.04	22.75	21.74	22.36	362971
2011-08-22	22.64	22.98	22.35	22.48	295413
2011-08-23	22.53	23.65	22.43	23.63	346356
2011-08-24	23.52	24.07	23.43	23.73	201476
2011-08-25	23.82	23.86	22.93	23.19	217733
2011-08-26	23.03	23.85	22.87	23.67	178446
2011-08-29	23.93	24.27	23.66	24.21	208379
2011-08-30	24.03	24.35	23.89	24.08	261168
2011-08-31	24.26	24.31	23.76	24.14	341529
2011-09-01	24.09	24.43	23.62	23.66	208451
2011-09-02	23.23	23.62	22.90	23.02	223665
2011-09-06	22.33	23.07	22.31	23.02	196283
2011-09-07	23.34	23.93	23.29	23.85	158273
2011-09-08	23.69	23.98	23.63	23.67	193560
2011-09-09	23.39	23.40	22.79	23.10	240855
2011-09-12	22.71	23.39	22.70	23.32	190073
2011-09-13	23.44	23.71	23.33	23.50	214833
2011-09-14	23.62	23.98	23.25	23.74	373521
2011-09-15	23.91	24.08	23.67	24.00	335984
2011-09-16	25.07	25.07	23.77	23.80	313736
2011-09-19	23.39	23.60	23.16	23.47	232740
2011-09-20	23.52	23.82	23.28	23.35	401893
2011-09-21	23.27	23.68	22.74	22.77	300600
2011-09-22	22.10	22.86	22.06	22.76	345112
2011-09-23	22.71	23.22	22.52	22.71	342452
2011-09-26	22.88	23.18	22.48	23.16	332298
2011-09-27	23.64	24.07	23.51	23.67	286447
2011-09-28	23.70	23.94	23.24	23.26	216205
2011-09-29	23.61	23.91	23.28	23.48	253207
2011-09-30	23.15	23.78	23.14	23.20	271915
2011-10-03	23.02	23.36	22.40	22.42	308693
2011-10-04	22.21	23.06	22.14	22.98	426324
2011-10-05	22.98	23.12	22.45	22.90	382253
2011-10-06	22.78	23.95	22.77	23.90	241998
2011-10-07	24.02	24.26	23.77	23.82	195983
2011-10-10	24.22	24.61	24.11	24.58	143641
2011-10-11	24.40	24.78	24.40	24.67	121263
2011-10-12	24.89	25.22	24.82	25.11	159769
2011-10-13	24.91	25.20	24.77	25.11	102369
2011-10-14	25.32	25.54	25.07	25.43	110445
2011-10-17	25.19	25.38	24.37	24.44	197275
2011-10-18	24.45	25.30	24.32	25.16	163461
2011-10-19	24.98	25.68	24.79	25.00	180280
2011-10-20	25.00	25.14	24.43	25.07	129218
2011-10-21	25.46	25.66	25.30	25.64	156812
2011-10-24	25.63	25.72	25.39	25.62	175266
2011-10-25	25.52	25.52	24.86	24.90	405038
2011-10-26	25.28	25.42	24.60	25.34	160696
2011-10-27	25.88	26.94	25.59	26.55	299337
2011-10-28	26.58	26.79	26.30	26.30	199909
2011-10-31	25.94	25.94	25.45	25.46	342205
2011-11-01	24.00	25.64	24.00	24.26	294979
2011-11-02	24.55	24.77	24.15	24.68	257015
2011-11-03	24.92	25.41	24.67	25.34	210991
2011-11-04	25.10	25.55	24.97	25.32	154630
2011-11-07	25.24	25.41	24.70	25.29	171624
2011-11-08	25.35	26.11	25.22	25.92	272996
2011-11-09	25.32	25.59	24.73	24.94	313969
2011-11-10	25.18	25.64	25.10	25.39	181951
2011-11-11	25.65	26.17	25.64	26.12	144555
2011-11-14	25.86	25.93	25.57	25.77	164015
2011-11-15	25.65	26.33	25.63	26.27	222225
2011-11-16	26.01	26.28	25.81	25.91	196084
2011-11-17	25.85	26.10	25.49	25.65	172505
2011-11-18	25.71	25.96	25.45	25.51	114826
2011-11-21	25.10	25.13	24.61	24.72	179296
2011-11-22	24.75	25.12	24.47	24.47	116364
2011-11-23	24.24	24.34	23.74	23.84	137906
2011-11-25	23.72	24.00	23.62	23.62	73442
2011-11-28	24.31	24.51	23.98	24.18	156378
2011-11-29	24.22	24.49	24.11	24.33	204751
2011-11-30	25.08	25.10	24.69	25.09	310469
2011-12-01	24.90	25.33	24.75	25.01	215038
2011-12-02	25.24	25.41	25.02	25.16	123168
2011-12-05	25.53	25.65	25.20	25.40	174595
2011-12-06	25.39	25.48	24.96	24.98	187245
2011-12-07	24.85	25.34	24.68	25.19	136403
2011-12-08	24.96	24.98	24.31	24.33	198605
2011-12-09	24.36	25.28	24.35	25.13	188718
2011-12-12	24.83	24.96	24.56	24.95	278695
2011-12-13	25.06	25.45	24.80	24.90	235347
2011-12-14	24.69	24.88	24.38	24.42	229930
2011-12-15	24.66	24.88	24.62	24.80	257985
2011-12-16	24.96	25.19	24.62	24.75	341002
2011-12-19	24.83	25.33	24.47	24.53	172265
2011-12-20	24.86	25.07	24.79	24.92	249621
2011-12-21	24.78	25.26	24.78	25.21	128534
2011-12-22	25.23	25.59	25.08	25.15	181879
2011-12-23	25.15	25.33	24.92	24.96	117622
2011-12-27	24.84	25.39	24.84	25.27	80807
2011-12-28	25.34	25.34	24.70	24.73	99725
2011-12-29	24.74	25.24	24.74	25.16	77067
2011-12-30	25.05	25.26	25.01	25.01	72495
2012-01-03	25.47	25.58	25.20	25.35	171217
2012-01-04	25.18	25.33	24.81	24.97	142793
2012-01-05	24.80	24.89	24.52	24.78	90604
2012-01-06	24.72	24.72	24.44	24.53	135656
2012-01-09	24.58	24.58	24.07	24.16	237744
2012-01-10	24.38	24.54	24.19	24.52	187906
2012-01-11	24.37	24.54	24.17	24.49	102400
2012-01-12	24.48	24.68	24.37	24.65	87972
2012-01-13	24.38	24.50	24.18	24.38	107410
2012-01-17	24.57	24.63	24.31	24.38	100334
2012-01-18	24.31	24.81	24.24	24.80	122398
2012-01-19	24.82	24.82	24.47	24.55	133073
2012-01-20	24.56	24.79	24.43	24.64	163636
2012-01-23	24.56	24.69	24.40	24.52	124355
2012-01-24	24.33	24.57	24.25	24.45	163618
2012-01-25	24.38	24.64	24.33	24.57	126283
2012-01-26	24.67	24.79	24.39	24.70	174046
2012-01-27	24.56	24.80	24.53	24.57	139159
2012-01-30	24.43	24.62	24.35	24.53	129918
2012-01-31	24.70	24.70	24.24	24.48	111525
2012-02-01	24.62	24.80	24.43	24.59	290244
2012-02-02	24.66	24.87	24.45	24.68	309917
2012-02-03	25.02	25.11	24.79	24.80	275634
2012-02-06	24.72	24.93	24.72	24.83	105895
2012-02-07	24.79	25.15	24.70	24.89	217916
2012-02-08	24.93	25.16	24.88	25.09	133909
2012-02-09	25.07	25.19	24.42	24.62	377541
2012-02-10	24.36	24.50	24.18	24.40	236562
2012-02-13	24.56	24.58	24.27	24.30	105002
2012-02-14	24.20	24.29	24.02	24.09	124706
2012-02-15	24.22	24.31	23.76	23.77	183262
2012-02-16	23.74	24.00	23.66	23.83	223467
2012-02-17	23.92	24.17	23.77	23.98	237648
2012-02-21	23.95	24.84	23.92	24.79	263815
2012-02-22	24.72	25.59	24.67	25.33	312919
2012-02-23	25.41	25.46	25.16	25.32	201619
2012-02-24	25.28	25.35	25.10	25.13	151717
2012-02-27	24.89	25.43	24.18	24.98	469934
2012-02-28	24.72	24.92	22.60	22.97	1263844
2012-02-29	23.10	23.10	22.44	22.46	956871
2012-03-01	22.63	22.85	22.49	22.64	474584
2012-03-02	22.65	22.71	22.45	22.46	318197
2012-03-05	22.46	22.53	22.21	22.40	348657
2012-03-06	22.12	22.61	22.05	22.19	543632
2012-03-07	22.19	22.46	22.09	22.40	206456
2012-03-08	22.59	22.60	22.12	22.26	264214
2012-03-09	22.37	22.71	22.30	22.64	239113
2012-03-12	22.49	22.66	22.36	22.39	248390
2012-03-13	22.57	22.80	22.40	22.78	211356
2012-03-14	22.69	22.72	22.40	22.56	235284
2012-03-15	22.56	22.77	22.40	22.77	281526
2012-03-16	22.79	23.08	22.75	23.05	441252
2012-03-19	22.96	23.10	22.47	22.68	422265
2012-03-20	22.46	22.62	22.40	22.42	216780
2012-03-21	22.41	22.54	22.11	22.11	273303
2012-03-22	21.92	22.08	21.80	22.08	289729
2012-03-23	22.05	22.29	21.93	22.29	200828
2012-03-26	22.45	22.68	22.38	22.56	192283
2012-03-27	22.52	22.79	22.45	22.65	229413
2012-03-28	22.62	22.74	22.53	22.70	229077
2012-03-29	22.55	22.78	22.48	22.71	226179
2012-03-30	22.82	22.98	22.76	22.84	284730
2012-04-02	22.74	23.02	22.61	22.85	208231
2012-04-03	22.81	23.06	22.43	22.59	331439
2012-04-04	22.37	22.38	22.11	22.27	357987
2012-04-05	22.27	22.45	22.27	22.43	258640
2012-04-09	22.12	22.33	22.10	22.26	202671
2012-04-10	22.26	22.60	22.02	22.16	473692
2012-04-11	22.30	22.30	22.10	22.23	297849
2012-04-12	22.23	22.44	22.14	22.39	143187
2012-04-13	22.35	22.35	22.09	22.13	192296
2012-04-16	22.16	22.35	22.07	22.24	235530
2012-04-17	22.35	22.84	22.35	22.69	223595
2012-04-18	22.54	22.61	22.24	22.54	243387
2012-04-19	22.49	22.56	22.23	22.41	203046
2012-04-20	22.61	22.67	22.44	22.63	244605
2012-04-23	22.42	22.51	22.30	22.37	268663
2012-04-24	22.30	22.57	22.21	22.57	195947
2012-04-25	22.74	23.06	22.73	22.88	190086
2012-04-26	22.80	23.09	22.69	23.04	180152
2012-04-27	23.05	23.23	22.91	23.22	190682
2012-04-30	23.10	23.33	23.07	23.17	256856
2012-05-01	24.00	24.83	23.76	24.79	647365
2012-05-02	24.73	24.92	24.40	24.69	317786
2012-05-03	24.75	24.75	24.20	24.27	295425
2012-05-04	24.30	24.43	23.99	24.07	251111
2012-05-07	24.06	24.28	23.96	24.21	198930
2012-05-08	24.23	24.62	24.06	24.56	309040
2012-05-09	24.13	24.61	24.13	24.57	433192
2012-05-10	24.67	24.86	24.48	24.79	254331
2012-05-11	24.60	25.04	24.52	25.01	382187
2012-05-14	24.64	25.35	24.51	24.98	490101
2012-05-15	24.87	25.11	24.77	25.03	317337
2012-05-16	25.03	25.17	24.87	24.95	381974
2012-05-17	24.96	25.01	24.33	24.33	236980
2012-05-18	24.26	24.36	23.99	24.01	199464
2012-05-21	24.00	24.05	23.74	23.89	222851
2012-05-22	23.97	24.05	23.65	23.73	204075
2012-05-23	23.65	23.76	23.35	23.66	137344
2012-05-24	23.62	23.86	23.52	23.76	138044
2012-05-25	23.68	23.95	23.66	23.73	150558
2012-05-29	24.02	24.32	23.80	23.83	383263
2012-05-30	23.71	23.97	23.63	23.71	409237
2012-05-31	23.70	23.79	23.35	23.47	205988
2012-06-01	23.08	23.29	22.93	23.10	255884
2012-06-04	23.13	23.19	22.73	22.78	242871
2012-06-05	22.64	23.01	22.64	22.97	193385
2012-06-06	23.07	23.51	22.94	23.51	177492
2012-06-07	23.74	23.84	23.35	23.37	195972
2012-06-08	23.30	23.58	23.24	23.45	184714
2012-06-11	23.67	23.89	23.22	23.22	193395
2012-06-12	23.25	23.31	23.04	23.20	200647
2012-06-13	23.15	23.34	23.00	23.07	125699
2012-06-14	23.06	23.23	23.01	23.20	83775
2012-06-15	23.27	23.29	23.01	23.04	184713
2012-06-18	22.98	23.24	22.91	23.16	147661
2012-06-19	23.16	23.69	23.03	23.62	184254
2012-06-20	23.64	23.70	23.30	23.40	126004
2012-06-21	23.39	23.46	22.56	22.61	141702
2012-06-22	22.65	22.77	22.50	22.66	459312
2012-06-25	22.35	22.59	22.28	22.48	95254
2012-06-26	22.50	22.69	22.31	22.33	194207
2012-06-27	22.43	22.83	22.43	22.82	133819
2012-06-28	22.66	22.85	22.44	22.85	133129
2012-06-29	23.18	23.47	22.89	23.47	271589
2012-07-02	23.45	23.81	23.31	23.75	195507
2012-07-03	23.81	23.86	23.72	23.75	131343
2012-07-05	23.65	23.73	23.42	23.62	104240
2012-07-06	23.34	23.67	23.34	23.56	144504
2012-07-09	23.58	23.58	23.31	23.37	151210
2012-07-10	23.48	23.61	23.19	23.36	112565
2012-07-11	23.33	23.61	23.33	23.49	92794
2012-07-12	23.32	23.54	23.04	23.21	162457
2012-07-13	23.23	23.79	23.23	23.78	91374
2012-07-16	23.76	24.08	23.71	23.96	131583
2012-07-17	24.01	24.30	23.89	24.04	115232
2012-07-18	24.00	24.32	24.00	24.10	128630
2012-07-19	24.15	24.20	23.78	23.79	71580
2012-07-20	23.70	24.09	23.49	24.02	199717
2012-07-23	23.75	23.76	23.58	23.65	130638
2012-07-24	23.63	23.63	23.07	23.20	122765
2012-07-25	23.29	23.55	23.20	23.37	126742
2012-07-26	23.64	24.02	23.60	23.94	152268
2012-07-27	24.05	24.44	23.80	24.35	110768
2012-07-30	24.31	24.54	24.24	24.34	84394
2012-07-31	24.71	24.99	24.46	24.50	358160
2012-08-01	24.58	24.29	24.29	24.29	35535
2012-08-02	24.34	24.45	23.82	24.23	261284
2012-08-03	24.43	24.97	24.43	24.95	251957
2012-08-06	25.00	25.21	24.95	25.18	161944
2012-08-07	25.23	25.40	25.11	25.14	135873
2012-08-08	25.03	25.33	24.96	25.26	171080
2012-08-09	25.18	25.18	24.91	25.10	109213
2012-08-10	24.91	25.00	24.66	24.85	95905
2012-08-13	24.81	24.90	24.55	24.73	107378
2012-08-14	24.87	24.98	24.47	24.54	133259
2012-08-15	24.47	24.88	24.47	24.76	105235
2012-08-16	24.73	25.00	24.53	24.94	111535
2012-08-17	24.88	25.03	24.76	25.00	89560
2012-08-20	24.85	25.09	24.73	24.92	130835
2012-08-21	24.97	25.19	24.46	24.52	195287
2012-08-22	24.48	24.56	24.23	24.32	75032
2012-08-23	24.31	24.33	23.94	23.97	126592
2012-08-24	23.89	24.28	23.60	24.08	613291
2012-08-27	24.22	24.71	24.22	24.46	394816
2012-08-28	24.43	24.77	24.35	24.61	105813
2012-08-29	24.59	24.67	24.36	24.51	100713
2012-08-30	24.48	24.48	24.22	24.46	99592
2012-08-31	24.58	24.79	24.44	24.70	162703
2012-09-04	24.83	25.10	24.62	24.98	171795
2012-09-05	25.06	25.07	24.18	24.19	234398
2012-09-06	24.23	24.81	24.20	24.65	163468
2012-09-07	24.64	24.86	24.40	24.51	84376
2012-09-10	24.47	24.67	24.45	24.55	81716
2012-09-11	24.51	24.63	24.35	24.45	100977
2012-09-12	24.53	24.59	24.23	24.42	83652
2012-09-13	24.38	24.55	24.35	24.50	196598
2012-09-14	24.51	24.72	24.44	24.49	154724
2012-09-17	24.27	24.30	23.88	24.10	122462
2012-09-18	24.18	24.24	23.94	24.03	188664
2012-09-19	24.90	25.68	24.71	25.40	522472
2012-09-20	25.38	26.00	25.37	25.93	268364
2012-09-21	26.00	26.00	25.75	25.75	272059
2012-09-24	25.68	25.94	25.59	25.85	128651
2012-09-25	25.92	26.01	25.43	25.44	153820
2012-09-26	25.44	25.58	25.14	25.19	136002
2012-09-27	25.27	25.68	25.15	25.55	96686
2012-09-28	25.41	25.79	25.19	25.60	151104
2012-10-01	25.63	25.81	25.48	25.70	112715
2012-10-02	25.74	25.89	25.42	25.50	71952
2012-10-03	25.48	25.52	24.79	24.86	169098
2012-10-04	24.91	25.20	24.76	25.20	152454
2012-10-05	25.22	25.54	25.17	25.21	93164
2012-10-08	25.07	25.23	24.99	25.11	73598
2012-10-09	25.20	25.26	24.84	24.95	90194
2012-10-10	24.97	25.11	24.76	24.93	86434
2012-10-11	25.10	25.10	24.74	25.04	101092
2012-10-12	25.02	25.20	24.83	24.88	97812
2012-10-15	24.82	25.02	24.58	24.81	125479
2012-10-16	24.94	25.35	24.66	25.35	81445
2012-10-17	25.29	25.90	25.29	25.89	190242
2012-10-18	25.82	26.01	25.61	25.96	223012
2012-10-19	25.80	25.91	25.64	25.88	175993
2012-10-22	25.78	25.94	25.58	25.93	251797
2012-10-23	25.69	26.00	25.54	25.97	220713
2012-10-24	26.00	26.00	25.44	25.55	217669
2012-10-25	25.64	25.99	25.64	25.99	156458
2012-10-26	25.92	26.00	25.51	25.58	76769
2012-10-31	25.78	25.78	24.76	25.17	234054
2012-11-01	25.28	25.78	24.88	25.63	187971
2012-11-02	25.75	25.83	25.50	25.73	176223
2012-11-05	25.67	25.97	25.53	25.95	117017
2012-11-06	25.89	26.10	25.85	26.04	152408
2012-11-07	25.75	25.84	25.28	25.49	181809
2012-11-08	25.45	25.75	25.45	25.57	194663
2012-11-09	25.40	25.77	25.19	25.62	125565
2012-11-12	25.61	25.61	24.74	24.81	97500
2012-11-13	25.33	25.33	24.63	24.97	127248
2012-11-14	24.97	25.00	24.71	24.78	145021
2012-11-15	24.83	24.97	24.45	24.56	144308
2012-11-16	24.47	24.84	24.28	24.76	174546
2012-11-19	25.00	25.25	24.88	25.22	94196
2012-11-20	25.10	25.21	24.91	25.13	90904
2012-11-21	25.26	25.40	25.18	25.34	60183
2012-11-23	25.37	25.71	25.22	25.71	79723
2012-11-26	25.57	25.96	25.54	25.93	146333
2012-11-27	25.93	26.08	25.69	25.70	270526
2012-11-28	25.62	25.93	25.30	25.65	182664
2012-11-29	25.87	26.07	25.74	25.94	176653
2012-11-30	25.99	26.03	25.86	25.95	214681
2012-12-03	26.04	26.04	25.79	26.00	154982
2012-12-04	26.05	26.05	25.81	25.86	132656
2012-12-05	25.91	26.04	25.73	25.96	225668
2012-12-06	25.90	25.98	25.72	25.97	84562
2012-12-07	26.12	26.12	25.79	26.00	53476
2012-12-10	25.91	26.00	25.83	25.98	107969
2012-12-11	25.96	26.06	25.88	26.00	185690
2012-12-12	26.10	26.27	25.92	26.06	156465
2012-12-13	26.01	26.20	25.94	26.13	145100
2012-12-14	26.07	26.31	25.96	26.24	183650
2012-12-17	26.26	26.53	26.07	26.53	126367
2012-12-18	26.56	26.85	26.36	26.83	169562
2012-12-19	26.81	26.85	26.56	26.65	103489
2012-12-20	26.67	26.86	26.67	26.75	154089
2012-12-21	26.62	26.72	26.36	26.60	242215
2012-12-24	26.62	26.62	26.34	26.38	30443
2012-12-26	26.34	26.42	26.01	26.07	84776
2012-12-27	26.06	26.15	25.80	25.92	149472
2012-12-28	25.83	26.11	25.83	25.91	89009
2012-12-31	25.85	26.39	25.75	26.35	106145
2013-01-02	26.76	26.98	26.46	26.83	370755
2013-01-03	26.82	26.82	26.31	26.49	161811
2013-01-04	26.61	26.70	26.44	26.50	148335
2013-01-07	26.34	26.45	26.05	26.05	160068
2013-01-08	26.04	26.28	25.95	26.21	152195
2013-01-09	26.32	26.54	26.18	26.50	83301
2013-01-10	26.54	26.67	26.23	26.41	97435
2013-01-11	26.47	26.47	26.15	26.37	87988
2013-01-14	26.35	26.40	26.18	26.25	104239
2013-01-15	26.08	26.23	25.98	26.14	226628
2013-01-16	26.13	26.14	25.95	25.99	135688
2013-01-17	26.13	26.36	26.05	26.24	216739
2013-01-18	26.20	26.25	26.11	26.24	149703
2013-01-22	26.25	26.40	26.09	26.29	207740
2013-01-23	26.31	26.31	25.99	25.99	256214
2013-01-24	25.95	26.60	25.87	26.59	253734
2013-01-25	26.63	26.69	26.20	26.38	105996
2013-01-28	26.46	26.64	26.07	26.57	118151
2013-01-29	26.68	27.48	26.64	27.45	261021
2013-01-30	27.50	27.50	27.16	27.25	140549
2013-01-31	26.79	26.95	26.26	26.35	316292
2013-02-01	26.45	26.99	26.30	26.95	183236
2013-02-04	26.77	26.84	26.48	26.74	162913
2013-02-05	26.87	27.08	26.72	26.87	126911
2013-02-06	26.73	26.89	26.56	26.88	97921
2013-02-07	26.83	26.97	26.57	26.79	134749
2013-02-08	26.83	27.00	26.80	26.88	95607
2013-02-11	26.83	26.86	26.64	26.79	143765
2013-02-12	26.84	27.20	26.79	27.06	109106
2013-02-13	27.10	27.34	27.06	27.25	100520
2013-02-14	27.26	27.35	27.20	27.25	79874
2013-02-15	27.33	27.45	27.20	27.31	164775
2013-02-19	26.88	27.77	26.60	27.20	293060
2013-02-20	27.15	27.16	26.42	26.52	425659
2013-02-21	26.45	26.78	26.07	26.53	233450
2013-02-22	26.67	26.69	26.50	26.66	210183
2013-02-25	26.71	26.85	25.94	25.96	235777
2013-02-26	25.99	26.17	25.73	26.12	226434
2013-02-27	26.13	26.32	25.97	26.17	170054
2013-02-28	26.13	26.32	25.97	26.09	327527
2013-03-01	25.92	26.53	25.63	26.37	291668
2013-03-04	26.24	26.47	25.95	26.29	239491
2013-03-05	26.30	26.55	26.22	26.50	127362
2013-03-06	26.58	26.90	26.42	26.89	244049
2013-03-07	26.88	27.11	26.81	27.11	204807
2013-03-08	27.30	27.38	26.99	27.31	179890
2013-03-11	27.23	27.32	26.95	27.25	185789
2013-03-12	27.25	27.44	27.09	27.11	190018
2013-03-13	27.00	27.41	26.95	27.37	212805
2013-03-14	27.36	27.65	27.10	27.50	401832
2013-03-15	27.32	27.59	27.29	27.45	260311
2013-03-18	27.20	27.51	27.19	27.49	146768
2013-03-19	27.45	27.77	27.40	27.74	252328
2013-03-20	27.75	27.75	27.55	27.68	189125
2013-03-21	27.51	27.57	27.22	27.37	104839
2013-03-22	27.37	27.39	27.01	27.06	134790
2013-03-25	27.06	27.26	26.69	26.94	157006
2013-03-26	27.00	27.14	26.96	27.05	112548
2013-03-27	26.84	27.29	26.59	27.29	155837
2013-03-28	27.35	27.45	26.96	26.98	192532
2013-04-01	27.09	27.14	26.60	26.86	144745
2013-04-02	27.04	27.04	26.63	26.68	104493
2013-04-03	26.80	26.81	26.46	26.55	132644
2013-04-04	26.59	26.88	26.36	26.87	144117
2013-04-05	26.58	26.94	26.49	26.91	121415
2013-04-08	26.98	27.00	26.58	26.99	135159
2013-04-09	27.11	27.23	26.79	27.01	134697
2013-04-10	27.12	27.12	26.86	27.01	188709
2013-04-11	27.07	27.30	26.97	26.99	186221
2013-04-12	26.86	27.42	26.67	26.99	251362
2013-04-15	26.93	26.94	26.26	26.38	218950
2013-04-16	26.55	26.80	26.43	26.65	159220
2013-04-17	26.52	26.52	26.05	26.31	153871
2013-04-18	26.32	26.60	26.19	26.38	125567
2013-04-19	26.40	26.93	26.40	26.91	159161
2013-04-22	27.07	27.08	26.57	26.98	117072
2013-04-23	27.05	27.49	27.00	27.49	143472
2013-04-24	27.50	27.50	27.00	27.06	196795
2013-04-25	27.23	27.51	27.23	27.46	115626
2013-04-26	27.47	27.48	27.19	27.45	151767
2013-04-29	27.45	27.68	27.37	27.59	209916
2013-04-30	26.00	26.90	25.09	25.41	542431
2013-05-01	25.25	25.34	24.67	24.91	414889
2013-05-02	25.47	26.15	25.03	25.09	343421
2013-05-03	25.13	25.55	25.13	25.45	295356
2013-05-06	25.46	25.53	25.17	25.36	159006
2013-05-07	25.36	25.65	25.20	25.45	161587
2013-05-08	25.45	26.03	25.23	25.67	492994
2013-05-09	25.75	25.85	25.57	25.75	219279
2013-05-10	25.75	26.19	25.66	26.14	161623
2013-05-13	26.23	26.23	25.90	26.03	331267
2013-05-14	25.98	26.37	25.94	26.35	127779
2013-05-15	26.24	26.63	26.16	26.57	122805
2013-05-16	26.57	27.10	26.57	26.84	204594
2013-05-17	26.98	27.32	26.69	27.24	214770
2013-05-20	27.21	27.26	26.88	27.17	149687
2013-05-21	27.10	27.32	26.95	27.17	138897
2013-05-22	27.16	27.68	26.99	27.00	192149
2013-05-23	26.81	27.65	26.62	27.57	209380
2013-05-24	27.50	27.72	27.18	27.72	218942
2013-05-28	27.94	27.94	27.60	27.76	320027
2013-05-29	27.69	27.76	27.28	27.34	66942
2013-05-30	27.34	27.51	26.83	26.90	157426
2013-05-31	26.82	26.98	26.62	26.77	151914
2013-06-03	26.54	27.23	26.50	27.06	324130
2013-06-04	27.12	27.18	26.86	26.92	556088
2013-06-05	26.83	27.07	26.46	26.51	114989
2013-06-06	26.44	26.74	26.40	26.66	122416
2013-06-07	26.72	26.96	26.45	26.73	195180
2013-06-10	26.85	27.20	26.69	27.19	155453
2013-06-11	27.12	27.12	26.50	26.95	82800
2013-06-12	27.12	27.39	26.97	27.25	108630
2013-06-13	27.24	27.84	27.12	27.81	178741
2013-06-14	27.73	27.87	27.54	27.60	131764
2013-06-17	27.75	27.97	27.61	27.80	177721
2013-06-18	27.81	28.09	27.73	28.08	215489
2013-06-19	28.15	28.15	27.52	27.52	152500
2013-06-20	27.26	27.43	27.02	27.08	169633
2013-06-21	27.16	27.26	26.78	26.78	492323
2013-06-24	26.53	27.69	26.44	27.35	295775
2013-06-25	27.42	27.43	26.80	26.80	358320
2013-06-26	26.99	27.48	26.85	27.14	197526
2013-06-27	27.33	27.96	27.33	27.86	174918
2013-06-28	27.73	28.05	27.68	27.88	238807
2013-07-01	28.05	28.15	27.88	28.08	108390
2013-07-02	28.00	28.15	27.91	28.15	144343
2013-07-03	28.10	28.30	27.95	28.18	62484
2013-07-05	28.39	28.39	28.09	28.25	94051
2013-07-08	28.25	28.51	28.14	28.37	207707
2013-07-09	28.44	28.66	28.17	28.35	278356
2013-07-10	28.34	28.66	28.24	28.25	187596
2013-07-11	28.39	28.44	28.17	28.26	239061
2013-07-12	28.19	28.31	28.08	28.21	147342
2013-07-15	28.30	28.57	27.95	28.15	202189
2013-07-16	28.10	28.22	27.71	27.87	219209
2013-07-17	27.99	28.02	27.79	27.87	231651
2013-07-18	27.87	28.17	27.78	28.06	194640
2013-07-19	28.08	28.29	28.00	28.20	131169
2013-07-22	28.25	28.45	28.16	28.28	155367
2013-07-23	28.30	28.34	28.25	28.29	161058
2013-07-24	28.31	28.34	28.02	28.15	201166
2013-07-25	28.07	28.42	28.07	28.32	318263
2013-07-26	28.25	28.40	28.15	28.35	226549
2013-07-29	28.34	28.34	27.91	28.07	306566
2013-07-30	28.90	28.90	27.58	27.66	390525
2013-07-31	27.80	28.32	27.70	28.09	798532
2013-08-01	28.31	29.00	28.10	28.95	579237
2013-08-02	28.91	29.29	28.66	29.18	313701
2013-08-05	29.24	29.49	29.14	29.47	378778
2013-08-06	29.46	29.73	29.30	29.67	271157
2013-08-07	29.60	29.70	29.32	29.33	251998
2013-08-08	29.35	29.65	29.35	29.46	281000
2013-08-09	29.45	29.65	29.39	29.50	145277
2013-08-12	29.25	29.76	29.16	29.66	194295
2013-08-13	29.69	29.84	29.59	29.68	156225
2013-08-14	29.77	29.77	29.54	29.55	141140
2013-08-15	29.33	29.33	29.00	29.17	175703
2013-08-16	29.08	29.26	28.95	29.07	172927
2013-08-19	29.00	29.23	28.93	28.94	97813
2013-08-20	28.95	29.25	28.95	29.06	113943
2013-08-21	29.00	29.11	28.50	28.52	146829
2013-08-22	28.57	28.83	28.57	28.79	100635
2013-08-23	28.81	28.97	28.74	28.96	66757
2013-08-26	29.00	29.13	28.76	28.78	141587
2013-08-27	28.62	28.84	28.52	28.65	147237
2013-08-28	28.70	28.87	28.61	28.72	176411
2013-08-29	28.73	29.16	28.66	29.15	163148
2013-08-30	29.08	29.09	28.84	28.86	171899
2013-09-03	29.59	29.85	29.36	29.75	443639
2013-09-04	29.76	29.76	29.45	29.55	471519
2013-09-05	29.65	29.65	29.40	29.52	243889
2013-09-06	29.57	29.69	28.97	29.41	200849
2013-09-09	29.40	29.85	29.24	29.84	261897
2013-09-10	29.88	30.00	29.70	29.98	378476
2013-09-11	29.91	30.10	29.70	30.10	183604
2013-09-12	30.10	30.30	29.92	30.07	129980
2013-09-13	30.21	30.26	30.01	30.18	121262
2013-09-16	30.35	30.56	30.26	30.40	123621
2013-09-17	30.40	30.75	30.40	30.74	98708
2013-09-18	30.65	30.66	30.06	30.45	160345
2013-09-19	30.42	30.61	30.21	30.54	72687
2013-09-20	30.64	30.82	30.41	30.54	216280
2013-09-23	30.45	30.62	30.33	30.52	106043
2013-09-24	30.45	30.80	30.23	30.53	103468
2013-09-25	30.52	30.56	30.22	30.22	133434
2013-09-26	30.30	30.42	30.00	30.20	137097
2013-09-27	30.12	30.27	29.99	30.14	65793
2013-09-30	29.82	30.08	29.44	29.68	244722
2013-10-01	29.68	29.81	29.46	29.76	89565
2013-10-02	29.67	29.80	29.35	29.74	107855
2013-10-03	29.78	29.78	29.14	29.15	153432
2013-10-04	29.08	29.34	29.03	29.13	95569
2013-10-07	29.05	29.37	28.99	29.26	100080
2013-10-08	29.23	29.32	28.96	28.96	105107
2013-10-09	29.09	29.41	28.96	29.20	127985
2013-10-10	29.55	29.80	29.43	29.72	53714
2013-10-11	29.76	30.00	29.59	29.88	89375
2013-10-14	29.75	29.91	29.62	29.91	74502
2013-10-15	29.90	30.00	29.69	29.77	80700
2013-10-16	29.96	30.00	29.70	29.79	151214
2013-10-17	29.79	29.87	29.70	29.77	163908
2013-10-18	30.00	30.00	29.71	29.76	215657
2013-10-21	29.94	29.96	29.77	29.84	215278
2013-10-22	30.00	30.21	29.90	30.11	264286
2013-10-23	30.04	30.27	29.99	30.09	176057
2013-10-24	30.21	30.25	30.06	30.09	162792
2013-10-25	30.26	30.26	29.86	30.12	177993
2013-10-28	30.16	30.49	30.01	30.19	252368
2013-10-29	29.70	29.84	26.69	27.44	687926
2013-10-30	27.27	27.78	26.51	27.73	476886
2013-10-31	27.66	27.66	26.51	26.59	594185
2013-11-01	26.53	26.84	26.50	26.62	584512
2013-11-04	26.61	26.75	26.14	26.51	346801
2013-11-05	26.50	26.89	26.37	26.75	501664
2013-11-06	26.87	27.02	26.74	27.00	273574
2013-11-07	26.97	27.07	26.57	26.67	254468
2013-11-08	26.59	26.90	26.45	26.79	232242
2013-11-11	26.75	26.75	26.51	26.56	228262
2013-11-12	26.54	26.78	26.52	26.77	261308
2013-11-13	26.63	27.00	26.47	26.86	167696
2013-11-14	26.85	27.04	26.83	26.96	130499
2013-11-15	27.00	27.16	26.85	26.98	141256
2013-11-18	27.02	27.10	26.82	26.87	169019
2013-11-19	26.81	27.08	26.76	26.92	130067
2013-11-20	26.92	27.10	26.69	26.86	161383
2013-11-21	27.03	27.33	26.93	27.28	134612
2013-11-22	27.20	27.62	27.20	27.46	101109
2013-11-25	27.55	27.73	27.40	27.49	180312
2013-11-26	27.48	27.87	27.48	27.80	223140
2013-11-27	27.78	28.03	27.67	27.97	158757
2013-11-29	28.13	28.31	27.96	28.01	98274
2013-12-02	27.74	27.95	27.54	27.62	295293
2013-12-03	27.50	27.88	27.12	27.22	550414
2013-12-04	27.22	27.82	27.20	27.54	262150
2013-12-05	27.56	27.89	27.32	27.80	231878
2013-12-06	28.05	28.32	27.87	28.26	205132
2013-12-09	28.19	28.28	27.99	28.11	168724
2013-12-10	28.05	28.05	27.65	27.67	190553
2013-12-11	27.76	27.76	27.21	27.42	328251
2013-12-12	27.36	27.39	26.97	27.17	210394
2013-12-13	27.16	27.36	26.99	27.28	227358
2013-12-16	27.30	27.85	27.30	27.75	248483
2013-12-17	27.72	27.88	27.57	27.75	188829
2013-12-18	27.80	28.12	27.53	28.08	211830
2013-12-19	28.00	28.14	27.76	28.07	99585
2013-12-20	28.27	28.37	28.08	28.30	377158
2013-12-23	28.29	28.49	28.20	28.38	181025
2013-12-24	28.32	28.49	28.22	28.44	43649
2013-12-26	28.46	28.49	28.21	28.43	80805
2013-12-27	28.50	28.50	28.07	28.36	103302
2013-12-30	28.43	28.43	28.17	28.17	140291
2013-12-31	28.28	28.38	28.10	28.30	115152
2014-01-02	28.16	28.27	28.02	28.20	103651
2014-01-03	28.17	28.25	28.03	28.13	145412
2014-01-06	28.13	28.27	27.62	27.64	109829
2014-01-07	27.68	27.86	27.68	27.76	116301
2014-01-08	27.71	27.71	27.00	27.17	130987
2014-01-09	27.30	27.30	26.94	27.25	168819
2014-01-10	27.33	27.54	27.09	27.29	169681
2014-01-13	27.25	27.34	26.99	27.09	203834
2014-01-14	27.14	27.31	27.07	27.17	122913
2014-01-15	27.28	27.48	27.17	27.28	154235
2014-01-16	27.35	27.68	27.33	27.53	188480
2014-01-17	27.54	27.56	27.21	27.23	113645
2014-01-21	27.44	27.50	27.21	27.36	124035
2014-01-22	27.34	27.49	27.20	27.36	164746
2014-01-23	27.30	27.33	27.24	27.31	139318
2014-01-24	27.20	27.24	26.94	26.98	182557
2014-01-27	27.11	27.19	26.92	26.94	149202
2014-01-28	27.02	27.10	26.80	27.06	151977
2014-01-29	26.90	26.90	26.63	26.66	135213
2014-01-30	26.80	26.88	26.63	26.69	93103
2014-01-31	26.37	26.63	26.23	26.46	164308
2014-02-03	26.48	26.48	25.75	25.76	170553
2014-02-04	25.74	25.95	25.56	25.62	181455
2014-02-05	25.59	25.84	25.21	25.74	204962
2014-02-06	25.87	26.45	25.82	26.26	180911
2014-02-07	26.34	26.54	26.20	26.26	150666
2014-02-10	26.29	26.57	26.17	26.44	183632
2014-02-11	26.40	26.63	26.28	26.63	248538
2014-02-12	26.71	26.81	26.50	26.68	135266
2014-02-13	26.52	26.96	26.47	26.96	76203
2014-02-14	27.00	27.08	26.61	26.75	133049
2014-02-18	25.51	25.96	24.00	25.39	741183
2014-02-19	25.38	25.59	25.21	25.52	367315
2014-02-20	25.47	26.12	25.47	25.93	308357
2014-02-21	25.92	26.06	25.44	25.48	241305
2014-02-24	25.48	25.72	25.47	25.60	210232
2014-02-25	25.63	25.86	25.42	25.53	246259
2014-02-26	25.61	25.90	25.55	25.67	156646
2014-02-27	25.51	26.23	25.49	26.22	295003
2014-02-28	26.27	26.56	26.27	26.46	247579
2014-03-03	26.09	26.40	25.92	26.37	234488
2014-03-04	26.56	26.97	26.56	26.91	332662
2014-03-05	26.83	27.06	26.83	27.01	251381
2014-03-06	27.09	27.33	26.95	27.21	231678
2014-03-07	27.33	27.35	27.07	27.33	182189
2014-03-10	27.40	27.90	27.25	27.84	222306
2014-03-11	27.99	27.99	27.70	27.77	271532
2014-03-12	27.65	27.96	27.65	27.68	198928
2014-03-13	27.83	27.83	27.50	27.70	147384
2014-03-14	27.70	27.93	27.70	27.82	100290
2014-03-17	28.18	28.20	27.78	27.79	180729
2014-03-18	27.88	28.10	27.77	28.10	92902
2014-03-19	28.00	28.00	27.63	27.78	225798
2014-03-20	27.80	27.91	27.62	27.77	124840
2014-03-21	27.77	27.89	27.47	27.57	380068
2014-03-24	27.63	27.73	27.18	27.21	136186
2014-03-25	27.27	27.42	27.14	27.15	239787
2014-03-26	27.33	27.35	26.96	26.96	124381
2014-03-27	26.97	27.12	26.74	26.93	130256
2014-03-28	26.90	27.17	26.90	27.12	123451
2014-03-31	27.20	27.62	27.07	27.57	142750
2014-04-01	27.66	27.66	27.12	27.34	152641
2014-04-02	27.39	27.46	27.19	27.31	107601
2014-04-03	27.35	27.42	27.18	27.36	65247
2014-04-04	27.53	27.53	26.84	26.87	146156
2014-04-07	26.85	26.85	26.50	26.52	97516
2014-04-08	26.55	26.77	26.38	26.62	164133
2014-04-09	26.63	26.82	26.43	26.80	188376
2014-04-10	26.83	27.03	26.54	26.60	180278
2014-04-11	26.44	26.69	26.02	26.67	235832
2014-04-14	26.89	26.89	26.50	26.62	257605
2014-04-15	26.60	26.61	26.48	26.51	179965
2014-04-16	26.69	26.75	26.50	26.52	62400
2014-04-17	26.40	26.67	26.40	26.55	80981
2014-04-21	26.47	26.59	26.40	26.51	52322
2014-04-22	26.60	26.82	26.51	26.57	99588
2014-04-23	26.59	26.71	26.51	26.52	113319
2014-04-24	26.60	26.78	26.40	26.62	121291
2014-04-25	26.45	26.60	26.45	26.50	128353
2014-04-28	26.63	26.77	26.49	26.55	162948
2014-04-29	28.15	29.91	28.04	29.00	698205
2014-04-30	28.87	29.05	28.63	28.89	266305
2014-05-01	28.72	28.72	27.95	28.24	318276
2014-05-02	28.35	28.78	28.08	28.67	191771
2014-05-05	28.51	28.94	28.26	28.90	212481
2014-05-06	28.91	28.94	28.45	28.56	178946
2014-05-07	28.69	28.86	28.40	28.86	160328
2014-05-08	28.70	29.00	28.19	28.25	139451
2014-05-09	27.98	28.32	27.91	28.29	242786
2014-05-12	28.50	28.71	28.26	28.65	183667
2014-05-13	28.67	28.72	28.50	28.53	115947
2014-05-14	28.54	28.54	28.01	28.21	140713
2014-05-15	28.16	28.30	27.99	28.18	126251
2014-05-16	28.11	28.52	28.11	28.51	124018
2014-05-19	28.48	28.48	28.18	28.31	105720
2014-05-20	28.22	28.35	28.02	28.19	267782
2014-05-21	28.25	28.43	28.15	28.38	243697
2014-05-22	28.40	28.68	28.32	28.62	126877
2014-05-23	28.73	28.73	28.54	28.64	80483
2014-05-27	28.79	29.05	28.67	28.93	160742
2014-05-28	28.91	28.92	28.52	28.57	100369
2014-05-29	28.59	28.78	28.57	28.65	80123
2014-05-30	28.72	29.00	28.53	28.97	226977
2014-06-02	29.04	29.04	28.63	28.77	100050
2014-06-03	28.66	28.84	28.48	28.63	196494
2014-06-04	28.49	28.98	28.41	28.84	131686
2014-06-05	28.88	29.25	28.72	29.24	197486
2014-06-06	29.23	29.88	29.22	29.82	203376
2014-06-09	29.86	30.03	29.58	29.95	185610
2014-06-10	29.85	30.13	29.84	30.08	135000
2014-06-11	30.05	30.13	29.90	30.04	160421
2014-06-12	30.01	30.06	29.83	29.87	98917
2014-06-13	29.97	30.02	29.55	29.93	92483
2014-06-16	29.82	29.82	29.32	29.54	145170
2014-06-17	29.49	30.04	29.43	30.00	154589
2014-06-18	29.99	30.19	29.83	30.13	103091
2014-06-19	30.26	30.29	29.84	29.88	164753
2014-06-20	29.93	30.22	29.93	30.02	223421
2014-06-23	30.08	30.08	29.82	29.96	108913
2014-06-24	29.80	30.16	29.65	29.98	170884
2014-06-25	29.79	30.06	29.79	30.03	116303
2014-06-26	30.10	30.15	29.97	30.03	83525
2014-06-27	29.82	30.57	29.82	30.47	496880
2014-06-30	30.45	30.71	30.28	30.65	206747
2014-07-01	30.72	31.19	30.66	30.91	175222
2014-07-02	30.93	30.93	30.65	30.68	69351
2014-07-03	30.76	30.79	30.49	30.53	31217
2014-07-07	30.43	30.53	30.16	30.24	138964
2014-07-08	30.13	30.29	30.02	30.24	128134
2014-07-09	30.25	30.85	30.16	30.26	139621
2014-07-10	29.97	30.26	29.95	30.14	111532
2014-07-11	30.02	30.20	29.95	30.09	63872
2014-07-14	30.26	30.33	30.13	30.24	109765
2014-07-15	30.16	30.30	29.97	29.98	65323
2014-07-16	30.09	30.23	29.91	30.04	83345
2014-07-17	29.91	30.22	29.90	29.95	104689
2014-07-18	29.82	30.28	29.82	30.13	111165
2014-07-21	29.95	30.19	29.73	30.14	106640
2014-07-22	30.21	30.35	30.14	30.20	133729
2014-07-23	30.29	30.29	29.94	30.07	69518
2014-07-24	29.95	30.12	29.95	30.04	234891
2014-07-25	29.82	29.94	29.64	29.70	78969
2014-07-28	29.62	29.74	29.43	29.48	145562
2014-07-29	30.30	30.39	29.55	29.81	318361
2014-07-30	30.03	30.22	29.80	29.99	411266
2014-07-31	29.72	30.09	29.51	29.94	225761
2014-08-01	29.99	30.11	29.78	29.95	178682
2014-08-04	29.78	30.00	29.74	29.98	173971
2014-08-05	29.75	30.19	29.72	30.11	186441
2014-08-06	29.84	30.47	29.59	30.29	264855
2014-08-07	30.45	30.89	30.17	30.79	274631
2014-08-08	30.71	31.33	30.71	31.03	283523
2014-08-11	31.05	31.74	31.02	31.50	259319
2014-08-12	31.50	31.72	31.30	31.61	301022
2014-08-13	31.61	31.74	31.21	31.27	174661
2014-08-14	31.35	31.50	31.25	31.45	95860
2014-08-15	31.59	31.81	31.20	31.27	140006
2014-08-18	31.43	31.43	31.19	31.29	110669
2014-08-19	31.30	31.43	31.09	31.33	164970
2014-08-20	31.21	31.29	30.98	31.06	104028
2014-08-21	31.12	31.12	30.60	30.87	232577
2014-08-22	30.79	30.99	30.48	30.80	451063
2014-08-25	30.83	31.39	30.83	31.30	163060
2014-08-26	31.39	31.49	31.27	31.30	151793
2014-08-27	31.39	31.49	31.27	31.28	279707
2014-08-28	31.25	31.90	31.17	31.80	220508
2014-08-29	31.78	32.00	31.60	31.94	122178
2014-09-02	31.91	32.23	31.50	32.14	206275
2014-09-03	32.20	32.41	32.17	32.25	171447
2014-09-04	32.22	32.56	32.17	32.28	152379
2014-09-05	32.17	32.43	32.17	32.33	114411
2014-09-08	32.24	33.05	32.20	33.03	263300
2014-09-09	33.08	33.16	32.76	32.89	140503
2014-09-10	32.96	33.30	32.90	33.24	129980
2014-09-11	33.12	33.46	33.10	33.28	90615
2014-09-12	33.20	33.29	33.08	33.13	148559
2014-09-15	33.10	33.27	33.04	33.08	201093
2014-09-16	33.00	33.23	32.88	32.91	242209
2014-09-17	32.90	33.36	32.90	33.19	127874
2014-09-18	33.22	33.58	33.19	33.47	91463
2014-09-19	33.40	33.54	32.62	32.64	466576
2014-09-22	32.55	32.76	32.18	32.44	111036
2014-09-23	32.44	32.46	32.16	32.17	213534
2014-09-24	32.25	32.42	32.16	32.28	143697
2014-09-25	32.20	32.20	31.81	32.04	150174
2014-09-26	32.06	32.54	32.04	32.47	99886
2014-09-29	32.13	32.13	31.83	32.04	155569
2014-09-30	32.07	32.25	31.90	31.90	161045
2014-10-01	31.77	32.08	31.62	31.77	156669
2014-10-02	31.82	32.45	31.65	32.29	119298
2014-10-03	32.57	32.81	32.38	32.66	101358
2014-10-06	32.66	32.78	32.44	32.46	81259
2014-10-07	32.43	33.05	31.99	32.04	182118
2014-10-08	31.92	32.21	31.82	32.20	125083
2014-10-09	32.13	32.35	31.69	31.80	137041
2014-10-10	31.61	32.00	31.40	31.50	122875
2014-10-13	31.44	31.99	31.36	31.60	119645
2014-10-14	31.88	32.12	30.67	30.87	328350
2014-10-15	30.67	31.11	30.28	30.75	251410
2014-10-16	30.46	30.79	30.15	30.35	244591
2014-10-17	30.55	30.80	30.40	30.46	154754
2014-10-20	30.30	30.88	30.30	30.61	207965
2014-10-21	30.71	30.98	30.60	30.77	220640
2014-10-22	30.74	30.82	30.19	30.20	239130
2014-10-23	30.40	30.72	30.18	30.52	167935
2014-10-24	30.59	30.94	30.41	30.58	254634
2014-10-27	30.38	30.58	29.40	29.68	331286
2014-10-28	29.84	31.23	29.51	31.08	257603
2014-10-29	31.07	31.46	31.03	31.29	205728
2014-10-30	31.30	31.92	31.09	31.81	160238
2014-10-31	32.25	32.27	31.88	32.11	176356
2014-11-03	33.01	33.20	32.76	32.98	295480
2014-11-04	33.01	33.14	32.92	33.13	163671
2014-11-05	33.29	33.43	33.13	33.29	199177
2014-11-06	33.37	33.68	33.27	33.60	122487
2014-11-07	33.43	33.75	33.35	33.74	137332
2014-11-10	33.75	33.84	33.54	33.79	120476
2014-11-11	33.79	33.88	33.20	33.39	194716
2014-11-12	33.25	33.70	33.00	33.59	150314
2014-11-13	33.66	33.73	33.44	33.69	12062
2014-11-14	33.40	33.66	33.40	33.56	116507
2014-11-17	33.57	33.62	33.44	33.51	89027
2014-11-18	33.48	33.61	33.40	33.45	143347
2014-11-19	33.49	33.60	33.32	33.48	100338
2014-11-20	33.42	33.68	33.40	33.66	64956
2014-11-21	33.75	33.98	33.51	33.60	108074
2014-11-24	33.59	33.69	33.42	33.69	217867
2014-11-25	33.58	33.74	33.50	33.73	135344
2014-11-26	33.73	33.86	33.60	33.79	116094
2014-11-28	33.74	33.96	33.73	33.76	82951
2014-12-01	34.00	34.00	33.72	33.79	264532
2014-12-02	33.92	34.28	33.89	34.28	1150449
2014-12-03	34.74	34.74	34.08	34.23	235657
2014-12-04	34.35	35.00	33.99	34.32	298178
2014-12-05	34.27	34.52	34.19	34.49	130718
2014-12-08	34.47	34.97	34.19	34.19	102531
2014-12-09	33.87	34.41	33.09	33.95	271814
2014-12-10	33.76	34.23	32.80	32.91	198499
2014-12-11	32.96	33.72	32.96	33.61	213071
2014-12-12	33.25	33.59	32.45	32.45	108799
2014-12-15	32.51	32.60	32.06	32.12	160013
2014-12-16	32.16	32.59	31.38	31.40	249967
2014-12-17	31.50	31.72	31.12	31.45	605802
2014-12-18	31.73	32.08	31.56	31.75	330651
2014-12-19	31.73	32.19	31.68	31.90	422867
2014-12-22	31.89	32.27	31.77	32.09	268398
2014-12-23	32.32	32.62	32.01	32.10	483137
2014-12-24	32.26	32.71	32.01	32.43	564548
2014-12-26	32.69	33.80	32.69	33.63	134880
2014-12-29	33.71	33.81	33.31	33.66	141676
2014-12-30	33.65	34.03	33.63	33.86	92977
2014-12-31	33.85	34.14	33.44	33.55	144003
2015-01-02	33.71	33.79	33.16	33.60	210405
2015-01-05	33.25	33.35	32.51	32.65	207393
2015-01-06	32.65	32.84	32.19	32.53	202695
2015-01-07	32.72	33.04	32.72	32.95	105716
2015-01-08	33.16	34.17	33.16	33.99	429613
2015-01-09	34.03	34.11	33.49	33.49	183063
2015-01-12	33.55	33.55	32.96	33.14	147136
2015-01-13	33.30	33.74	32.89	33.19	167489
2015-01-14	32.85	33.09	31.95	32.64	399943
2015-01-15	32.81	33.29	32.54	33.09	261958
2015-01-16	32.97	33.88	32.97	33.82	223760
2015-01-20	33.78	34.08	33.64	33.85	221154
2015-01-21	33.74	34.32	33.63	34.07	226902
2015-01-22	34.14	34.77	33.97	34.77	216992
2015-01-23	34.61	34.61	34.21	34.48	129911
2015-01-26	34.35	34.54	34.04	34.41	312622
2015-01-27	34.13	34.37	33.75	33.97	255349
2015-01-28	34.21	34.30	33.69	33.91	189570
2015-01-29	34.00	34.34	33.81	34.32	250299
2015-01-30	34.01	34.19	33.59	33.63	234262
2015-02-02	33.64	34.42	33.40	34.37	306332
2015-02-03	34.36	34.89	34.02	34.30	300916
2015-02-04	34.23	34.52	33.82	33.97	349727
2015-02-05	34.15	34.15	33.44	33.94	424141
2015-02-06	33.90	34.24	33.82	34.09	281584
2015-02-09	33.94	34.30	33.71	34.21	232003
2015-02-10	34.35	34.54	33.87	34.05	504613
2015-02-11	33.97	34.27	33.52	33.93	272101
2015-02-12	34.06	34.25	33.76	34.11	207196
2015-02-13	33.95	34.24	33.75	34.10	268693
2015-02-17	34.71	35.00	32.62	33.00	332685
2015-02-18	33.02	33.55	32.91	33.44	292177
2015-02-19	33.32	34.35	33.28	34.08	260791
2015-02-20	34.12	34.59	34.01	34.57	266403
2015-02-23	34.60	35.04	34.28	35.00	308372
2015-02-24	34.96	35.42	34.78	35.32	177800
2015-02-25	35.26	35.45	35.14	35.41	139127
2015-02-26	35.28	35.54	35.20	35.49	122350
2015-02-27	35.33	35.49	35.00	35.21	297429
2015-03-02	35.17	35.75	34.95	35.18	136321
2015-03-03	35.25	35.60	35.08	35.50	305630
2015-03-04	35.44	35.60	35.08	35.19	152971
2015-03-05	35.15	35.40	34.77	35.34	240089
2015-03-06	35.17	35.22	34.95	35.06	195009
2015-03-09	35.16	35.21	34.75	35.15	246855
2015-03-10	34.81	34.99	34.33	34.51	179967
2015-03-11	34.67	34.67	34.09	34.29	187570
2015-03-12	34.41	35.70	34.30	35.55	597034
2015-03-13	35.50	36.36	35.06	36.27	330213
2015-03-16	36.35	36.41	36.05	36.33	211234
2015-03-17	36.16	36.95	36.03	36.93	224339
2015-03-18	36.76	37.18	36.14	37.11	168853
2015-03-19	36.96	37.14	36.72	37.09	184682
2015-03-20	37.20	38.54	37.20	38.52	716027
2015-03-23	38.48	38.78	37.72	38.52	251945
2015-03-24	38.46	38.66	38.33	38.54	245095
2015-03-25	38.44	38.89	38.42	38.48	246358
2015-03-26	38.47	38.55	38.06	38.41	216331
2015-03-27	38.29	38.82	38.15	38.77	192979
2015-03-30	38.91	39.41	38.43	39.39	373903
2015-03-31	39.20	39.28	38.59	38.91	555387
2015-04-01	38.94	39.90	38.81	39.74	299504
2015-04-02	39.70	39.92	39.31	39.50	243613
2015-04-06	39.43	39.81	39.43	39.64	168958
2015-04-07	39.71	39.83	39.30	39.33	118075
2015-04-08	39.51	40.21	39.41	40.18	140067
2015-04-09	40.10	40.36	39.58	40.25	236120
2015-04-10	40.37	40.80	40.23	40.77	177225
2015-04-13	40.66	41.02	40.38	40.47	106270
2015-04-14	40.44	40.94	40.34	40.57	93207
2015-04-15	40.50	40.74	40.30	40.37	197251
2015-04-16	40.45	40.74	40.35	40.61	108230
2015-04-17	40.40	40.47	39.76	40.07	189814
2015-04-20	40.30	41.05	40.29	41.04	140375
2015-04-21	41.13	41.14	40.57	40.62	177940
2015-04-22	40.73	40.73	40.03	40.20	159312
2015-04-23	40.15	40.69	40.00	40.61	138914
2015-04-24	40.57	41.16	40.31	40.85	328809
2015-04-27	41.09	41.09	40.61	40.68	146656
2015-04-28	39.31	39.46	37.05	38.14	479364
2015-04-29	38.10	38.25	37.52	37.57	195966
2015-04-30	37.28	37.62	36.70	36.93	194352
2015-05-01	36.87	37.27	36.68	36.92	137158
2015-05-04	36.93	37.20	36.82	36.87	113886
2015-05-05	36.72	37.13	36.21	36.43	122373
2015-05-06	36.46	36.82	36.07	36.73	203153
2015-05-07	36.63	36.93	36.31	36.79	109676
2015-05-08	37.10	37.49	37.10	37.37	114126
2015-05-11	37.39	37.76	37.39	37.58	108180
2015-05-12	37.56	38.03	37.02	37.98	126886
2015-05-13	38.11	38.34	37.61	37.72	93853
2015-05-14	37.75	38.52	37.75	38.44	98090
2015-05-15	38.49	38.55	38.06	38.15	79884
2015-05-18	38.16	38.91	38.00	38.72	106171
2015-05-19	38.65	38.80	38.38	38.68	67934
2015-05-20	38.62	38.95	38.25	38.26	103345
2015-05-21	38.19	38.44	37.92	38.29	60857
2015-05-22	38.14	38.34	37.78	37.94	58435
2015-05-26	37.69	37.95	37.13	37.35	127479
2015-05-27	37.53	38.37	37.27	38.22	111796
2015-05-28	38.00	38.26	37.70	37.95	58787
2015-05-29	37.81	38.15	37.44	37.64	143704
2015-06-01	37.81	38.06	37.67	37.83	114657
2015-06-02	37.74	37.91	37.26	37.58	135032
2015-06-03	37.74	38.11	37.51	38.08	59352
2015-06-04	37.85	37.87	37.43	37.53	65497
2015-06-05	37.49	37.75	37.08	37.70	68609
2015-06-08	37.57	37.57	37.12	37.37	59980
2015-06-09	37.39	37.94	37.13	37.54	57479
2015-06-10	37.80	38.41	37.80	38.31	99733
2015-06-11	38.37	38.54	37.94	38.21	45200
2015-06-12	38.03	38.17	37.79	38.01	62997
2015-06-15	37.65	37.65	37.07	37.55	111656
2015-06-16	37.41	38.01	37.33	37.93	83028
2015-06-17	37.98	38.15	37.73	38.01	60415
2015-06-18	38.18	38.80	37.96	38.56	90519
2015-06-19	38.67	39.03	38.40	38.93	158184
2015-06-22	39.00	39.79	38.66	39.67	244970
2015-06-23	39.81	40.16	39.09	40.10	200352
2015-06-24	40.10	40.32	39.55	39.78	270010
2015-06-25	39.87	39.98	39.44	39.86	257304
2015-06-26	39.82	39.85	39.39	39.49	273764
2015-06-29	39.25	39.50	38.64	38.71	124107
2015-06-30	39.13	39.26	38.52	38.66	104360
2015-07-01	38.97	39.20	38.61	39.01	114071
2015-07-02	39.12	39.12	38.39	38.55	53553
2015-07-06	38.15	38.76	38.07	38.47	137722
2015-07-07	38.36	38.75	37.54	38.39	182318
2015-07-08	38.00	38.34	37.68	37.80	99190
2015-07-09	38.11	38.56	37.75	37.75	75205
2015-07-10	38.13	38.49	38.07	38.47	113859
2015-07-13	38.80	38.93	38.62	38.82	90891
2015-07-14	38.91	39.19	38.61	38.86	114592
2015-07-15	38.91	39.02	38.49	38.71	70442
2015-07-16	38.91	39.22	38.64	38.75	66913
2015-07-17	38.85	38.95	38.31	38.46	80657
2015-07-20	38.28	38.31	37.75	37.80	146368
2015-07-21	37.76	38.00	37.02	37.58	127820
2015-07-22	37.49	37.78	37.47	37.60	99909
2015-07-23	37.76	37.76	37.39	37.52	115668
2015-07-24	37.36	37.44	37.01	37.13	133595
2015-07-27	36.87	37.10	36.64	36.86	117250
2015-07-28	38.16	40.11	37.13	40.08	254630
2015-07-29	40.10	40.46	39.89	40.03	270490
2015-07-30	40.10	40.68	39.86	40.51	501800
2015-07-31	39.30	39.75	38.71	39.52	305769
2015-08-03	39.21	39.36	37.97	38.50	264029
2015-08-04	38.43	39.28	38.28	38.98	206459
2015-08-05	38.85	39.44	38.85	39.01	181281
2015-08-06	39.06	39.06	38.21	38.41	101898
2015-08-07	38.11	38.30	37.64	37.99	129007
2015-08-10	38.05	38.16	37.79	38.00	161615
2015-08-11	37.66	38.06	37.66	37.84	87146
2015-08-12	37.54	37.61	37.02	37.47	107342
2015-08-13	37.46	37.92	37.27	37.71	226868
2015-08-14	37.87	38.43	37.50	38.41	379978
2015-08-17	38.32	39.40	38.11	39.07	284099
2015-08-18	39.13	39.83	38.81	39.43	196266
2015-08-19	39.35	39.82	39.16	39.40	125864
2015-08-20	38.86	39.65	38.82	39.50	177579
2015-08-21	38.87	39.43	38.40	38.81	238131
2015-08-24	36.88	38.55	36.51	37.68	333530
2015-08-25	38.10	38.10	36.81	36.87	251447
2015-08-26	37.40	38.80	36.98	38.57	226220
2015-08-27	38.96	39.81	38.80	39.26	265091
2015-08-28	39.13	39.71	39.11	39.67	128912
2015-08-31	39.41	39.76	39.30	39.59	116544
2015-09-01	39.11	39.23	38.57	38.73	219795
2015-09-02	39.23	39.67	38.88	39.67	143830
2015-09-03	39.86	39.96	39.41	39.44	90320
2015-09-04	38.90	39.65	38.90	39.45	106446
2015-09-08	40.03	40.12	39.72	39.76	149655
2015-09-09	40.13	40.15	39.17	39.21	214911
2015-09-10	39.12	39.86	39.12	39.62	94663
2015-09-11	39.38	39.79	39.34	39.74	74595
2015-09-14	39.87	39.97	39.48	39.50	95241
2015-09-15	39.81	40.34	39.64	40.17	95329
2015-09-16	40.28	40.74	40.04	40.37	72552
2015-09-17	40.44	41.13	40.10	40.68	93611
2015-09-18	40.18	40.62	39.88	39.93	199611
2015-09-21	40.24	40.65	39.95	40.49	118679
2015-09-22	40.12	40.48	39.80	40.02	97450
2015-09-23	40.17	40.53	39.76	40.24	82944
2015-09-24	39.98	40.98	39.92	40.76	129143
2015-09-25	41.11	41.39	40.22	40.36	135539
2015-09-28	40.27	40.43	39.23	39.61	137876
2015-09-29	39.64	39.71	39.15	39.42	188680
2015-09-30	39.84	39.99	39.42	39.51	173449
2015-10-01	39.67	39.75	38.74	39.37	171766
2015-10-02	39.15	39.53	38.91	39.42	162561
2015-10-05	39.72	40.26	39.72	40.25	129208
2015-10-06	40.22	40.22	39.42	39.47	112867
2015-10-07	39.56	40.19	39.43	40.10	92281
2015-10-08	40.01	40.91	39.96	40.88	105927
2015-10-09	41.11	42.10	40.94	41.58	124485
2015-10-12	41.49	41.71	41.08	41.31	162588
2015-10-13	41.20	41.68	41.00	41.01	101963
2015-10-14	41.08	41.37	40.53	40.77	76317
2015-10-15	40.83	41.28	40.60	41.14	78348
2015-10-16	41.28	41.34	40.81	41.02	110082
2015-10-19	40.80	41.38	40.74	41.25	69831
2015-10-20	41.25	41.47	40.84	41.41	61329
2015-10-21	41.46	41.83	41.08	41.20	66111
2015-10-22	41.43	42.05	41.43	41.98	123470
2015-10-23	42.20	42.36	41.86	42.06	100861
2015-10-26	42.06	42.26	41.97	42.12	88051
2015-10-27	42.40	47.49	42.21	44.96	607314
2015-10-28	45.02	45.71	44.13	44.88	234967
2015-10-29	44.99	45.75	44.58	44.97	209673
2015-10-30	44.87	45.75	44.87	45.63	399416
2015-11-02	45.75	45.75	45.30	45.45	137933
2015-11-03	45.43	45.43	44.67	45.16	121353
2015-11-04	45.29	45.29	44.83	44.98	124998
2015-11-05	45.07	45.31	44.55	44.70	88385
2015-11-06	44.33	45.06	43.89	45.03	208026
2015-11-09	44.81	45.01	44.13	44.29	116129
2015-11-10	44.26	44.55	43.92	44.23	98547
2015-11-11	44.41	44.94	44.35	44.50	80561
2015-11-12	43.99	44.34	43.77	43.87	101149
2015-11-13	43.51	43.97	43.08	43.37	73060
2015-11-16	43.21	43.47	43.04	43.15	223842
2015-11-17	43.13	43.61	42.88	43.08	156181
2015-11-18	43.23	44.55	42.97	44.38	246291
2015-11-19	44.42	44.89	44.13	44.43	141121
2015-11-20	44.70	45.27	44.54	44.80	101497
2015-11-23	44.69	45.02	44.41	44.51	122767
2015-11-24	44.49	44.55	43.98	44.24	78646
2015-11-25	44.36	44.82	44.36	44.65	51651
2015-11-27	44.56	45.10	44.56	44.76	66757
2015-11-30	44.71	44.94	43.69	43.71	245620
2015-12-01	43.83	44.35	43.27	43.52	320599
2015-12-02	43.43	43.62	43.08	43.37	92996
2015-12-03	43.51	43.84	42.63	42.82	99902
2015-12-04	42.84	43.58	42.84	43.49	136173
2015-12-07	43.51	43.59	42.89	43.00	71298
2015-12-08	42.72	43.30	42.28	42.95	71302
2015-12-09	42.90	43.09	41.97	42.24	67591
2015-12-10	42.15	42.48	41.74	42.14	89030
2015-12-11	41.56	42.03	41.17	41.54	190868
2015-12-14	41.58	42.00	41.21	41.83	117492
2015-12-15	42.05	42.30	41.38	42.28	207732
2015-12-16	41.99	42.33	40.35	40.76	238158
2015-12-17	40.64	40.64	40.12	40.12	112888
2015-12-18	39.85	40.77	39.38	40.45	465525
2015-12-21	40.63	40.84	39.45	39.76	109398
2015-12-22	39.83	39.99	39.51	39.96	109643
2015-12-23	40.01	40.47	39.98	40.22	57406
2015-12-24	40.33	40.45	39.97	40.23	29234
2015-12-28	40.12	40.24	39.72	39.80	77418
2015-12-29	39.89	40.08	39.50	39.95	101849
2015-12-30	39.88	39.93	39.37	39.41	83491
2015-12-31	39.47	39.50	38.62	38.88	157121
2016-01-04	38.43	38.71	37.55	38.13	210310
2016-01-05	38.96	39.72	38.05	39.13	302726
2016-01-06	38.76	39.83	38.50	38.96	684373
2016-01-07	38.50	39.39	38.50	38.99	211250
2016-01-08	39.15	39.54	38.82	39.09	168489
2016-01-11	39.30	39.75	39.02	39.50	152985
2016-01-12	39.77	40.03	39.43	39.85	124751
2016-01-13	39.90	40.12	39.08	39.18	182114
2016-01-14	39.25	39.85	39.12	39.49	263406
2016-01-15	38.70	39.55	38.54	39.36	401132
2016-01-19	39.56	39.77	39.25	39.63	212988
2016-01-20	39.37	39.46	38.64	39.18	598199
2016-01-21	39.20	39.89	39.16	39.39	407543
2016-01-22	39.71	39.75	39.15	39.36	187318
2016-01-25	39.30	39.76	39.05	39.36	258713
2016-01-26	39.47	39.80	39.39	39.58	170674
2016-01-27	39.57	39.67	39.19	39.50	185152
2016-01-28	39.73	40.00	39.37	39.48	132865
2016-01-29	39.59	40.85	39.50	40.81	279656
2016-02-01	40.64	41.34	40.56	40.98	145272
2016-02-02	40.64	41.00	39.90	40.02	116681
2016-02-03	40.20	40.20	39.35	39.60	148567
2016-02-04	39.56	40.10	39.29	39.56	118746
2016-02-05	39.53	40.66	39.44	40.00	229918
2016-02-08	39.73	40.59	39.47	40.48	257994
2016-02-09	40.18	40.61	39.64	40.04	273751
2016-02-10	40.20	41.06	40.20	40.70	149318
2016-02-11	40.37	40.48	39.45	39.80	98565
2016-02-12	40.08	40.43	39.90	40.11	105050
2016-02-16	40.39	40.57	40.00	40.15	106274
2016-02-17	40.34	41.18	39.99	40.73	128832
2016-02-18	40.70	40.75	40.22	40.34	101004
2016-02-19	40.32	41.12	39.98	40.74	128031
2016-02-22	41.05	41.05	40.27	40.49	229112
2016-02-23	38.63	38.79	36.68	38.51	485890
2016-02-24	38.42	39.09	38.28	38.99	315551
2016-02-25	39.14	39.69	38.38	39.68	236861
2016-02-26	39.98	40.13	39.54	40.00	184325
2016-02-29	40.00	40.36	39.76	40.11	207726
2016-03-01	40.37	41.15	39.85	41.03	247317
2016-03-02	40.97	41.82	40.97	41.79	295593
2016-03-03	41.80	42.10	41.73	42.00	250557
2016-03-04	41.97	42.16	41.82	41.93	168820
2016-03-07	41.71	42.14	41.64	42.14	119132
2016-03-08	42.02	42.29	41.87	42.01	210728
2016-03-09	42.17	42.35	41.85	41.99	196556
2016-03-10	42.02	42.34	41.76	41.94	176372
2016-03-11	42.22	42.43	41.85	42.42	158053
2016-03-14	42.28	42.47	42.00	42.17	31195
2016-03-15	42.07	42.38	41.97	42.02	91297
2016-03-16	41.99	42.44	41.92	42.12	116550
2016-03-17	42.24	42.58	42.12	42.45	165365
2016-03-18	42.72	42.85	41.78	41.87	558435
2016-03-21	41.71	42.39	41.71	42.15	164609
2016-03-22	41.95	42.27	41.78	41.93	163652
2016-03-23	41.86	42.08	41.68	41.83	159405
2016-03-24	41.78	42.02	41.56	41.93	195397
2016-03-28	42.07	42.53	41.82	42.09	104672
2016-03-29	42.10	42.68	41.84	42.61	131992
2016-03-30	42.62	42.70	42.11	42.47	165307
2016-03-31	42.56	42.70	42.06	42.07	126546
2016-04-01	41.97	42.96	41.97	42.96	88470
2016-04-04	42.79	42.79	42.15	42.19	114516
2016-04-05	42.02	42.28	41.87	42.03	144698
2016-04-06	42.03	42.33	42.03	42.21	122059
2016-04-07	42.11	42.48	42.00	42.24	157941
2016-04-08	42.43	42.64	42.00	42.31	158109
2016-04-11	42.58	42.58	42.00	42.05	135988
2016-04-12	42.05	42.25	41.83	42.16	257492
2016-04-13	42.32	42.50	41.85	42.50	193167
2016-04-14	42.57	42.75	42.44	42.69	124322
2016-04-15	42.57	42.63	42.02	42.12	99147
2016-04-18	42.16	42.21	41.83	42.14	77964
2016-04-19	42.30	42.92	42.23	42.80	105380
2016-04-20	42.62	42.64	41.95	42.07	120650
2016-04-21	42.00	42.23	41.70	42.07	346492
2016-04-22	41.88	42.37	41.73	42.36	113387
2016-04-25	42.37	42.60	42.04	42.21	84449
2016-04-26	42.11	42.50	42.06	42.46	96253
2016-04-27	42.43	43.37	42.43	43.29	156986
2016-04-28	43.14	44.25	42.89	43.78	159007
2016-04-29	43.78	43.88	42.84	43.26	170991
2016-05-02	43.57	44.20	43.20	43.92	262465
2016-05-03	45.96	46.11	44.97	45.84	319854
2016-05-04	46.11	47.77	45.95	47.64	412020
2016-05-05	47.73	48.32	47.10	47.61	502527
2016-05-06	47.70	48.20	47.30	48.08	476334
2016-05-09	48.31	49.13	48.31	48.96	378309
2016-05-10	49.36	50.02	49.16	49.81	349409
2016-05-11	50.00	50.62	49.63	50.52	257154
2016-05-12	50.26	50.86	50.25	50.51	287002
2016-05-13	49.76	50.68	49.47	50.46	184292
2016-05-16	50.61	51.10	50.46	51.02	284416
2016-05-17	51.00	51.22	50.13	50.26	415581
2016-05-18	50.14	51.03	49.72	51.00	214535
2016-05-19	51.02	51.47	50.54	51.38	198350
2016-05-20	51.52	51.93	51.40	51.75	380910
2016-05-23	51.94	52.23	51.80	52.01	212461
2016-05-24	52.53	52.99	51.90	52.92	343040
2016-05-25	52.92	53.12	52.09	52.18	303524
2016-05-26	52.43	53.06	52.34	52.52	167286
2016-05-27	52.66	53.16	52.38	52.83	161946
2016-05-31	52.83	53.08	52.29	52.37	240178
2016-06-01	52.38	52.85	52.30	52.78	270089
2016-06-02	52.76	53.52	52.61	53.52	227773
2016-06-03	53.69	53.90	53.37	53.65	141560
2016-06-06	53.60	53.78	53.21	53.34	136277
2016-06-07	53.67	53.85	53.37	53.74	185173
2016-06-08	53.74	54.15	53.57	54.10	191305
2016-06-09	54.08	54.77	53.70	54.68	276390
2016-06-10	54.46	54.91	54.20	54.55	129103
2016-06-13	54.28	54.34	53.72	53.88	232486
2016-06-14	53.95	54.36	53.68	54.23	222910
2016-06-15	54.44	54.65	53.99	53.99	182247
2016-06-16	53.76	54.54	53.76	54.50	225725
2016-06-17	54.50	54.64	53.96	54.62	535048
2016-06-20	54.97	55.13	54.52	54.57	186177
2016-06-21	54.42	55.02	54.42	55.01	298178
2016-06-22	55.07	55.33	54.90	55.01	544816
2016-06-23	55.41	55.41	54.74	55.04	239998
2016-06-24	53.33	54.02	53.03	53.24	333953
2016-06-27	52.98	53.33	52.42	52.54	327007
2016-06-28	52.57	53.09	52.49	52.79	381152
2016-06-29	53.01	53.23	52.66	52.99	240341
2016-06-30	53.35	54.49	53.08	54.43	545115
2016-07-01	54.53	54.78	53.69	54.02	149008
2016-07-05	54.02	54.24	53.65	54.07	390535
2016-07-06	54.15	54.52	53.86	54.22	236003
2016-07-07	54.29	54.71	53.90	53.98	182163
2016-07-08	54.25	54.91	53.94	54.89	380849
2016-07-11	54.77	54.77	54.28	54.48	145866
2016-07-12	54.58	54.93	54.27	54.63	523113
2016-07-13	54.87	55.67	54.61	55.32	190482
2016-07-14	55.48	55.76	55.36	55.37	157959
2016-07-15	55.58	55.72	55.26	55.67	166441
2016-07-18	55.96	56.59	55.83	56.24	161768
2016-07-19	56.30	56.46	55.77	56.22	191654
2016-07-20	56.22	56.74	56.11	56.49	207721
2016-07-21	56.49	57.03	56.05	57.01	343769
2016-07-22	57.00	57.79	56.85	57.23	238087
2016-07-25	57.39	57.71	57.16	57.58	140935
2016-07-26	57.62	57.92	57.19	57.21	192881
2016-07-27	57.10	57.50	56.30	56.53	208508
2016-07-28	56.38	56.93	56.15	56.80	152926
2016-07-29	56.65	57.13	56.55	56.85	209756
2016-08-01	56.56	56.94	56.00	56.36	501802
2016-08-02	56.29	58.84	56.29	57.62	1037365
2016-08-03	57.78	59.99	57.30	59.83	426975
2016-08-04	59.67	60.60	59.37	60.10	478796
2016-08-05	60.00	60.85	59.81	60.37	331899
2016-08-08	60.31	60.69	59.59	59.80	275758
2016-08-09	59.85	60.82	59.74	60.47	258457
2016-08-10	60.47	60.56	59.93	60.04	129370
2016-08-11	59.98	60.16	59.66	59.72	205350
2016-08-12	59.64	60.24	59.60	60.08	181937
2016-08-15	60.13	60.34	59.90	60.13	144967
2016-08-16	60.04	60.11	59.38	59.47	113473
2016-08-17	59.38	59.55	59.00	59.50	115331
2016-08-18	59.40	59.71	59.31	59.49	82438
2016-08-19	59.43	59.47	58.81	59.12	100044
2016-08-22	58.97	59.42	58.64	59.32	126032
2016-08-23	59.43	59.58	58.76	58.80	120832
2016-08-24	58.89	59.13	58.57	58.79	137737
2016-08-25	58.54	59.07	58.54	58.87	98273
2016-08-26	59.27	59.27	58.32	58.50	102112
2016-08-29	58.38	58.74	58.14	58.34	128361
2016-08-30	58.14	58.39	57.55	58.13	101762
2016-08-31	58.05	58.27	57.58	58.17	184757
2016-09-01	58.30	58.79	57.82	58.37	215329
2016-09-02	58.74	59.30	58.70	58.94	99080
2016-09-06	59.13	59.28	58.77	58.92	157953
2016-09-07	59.03	59.38	58.59	59.02	257009
2016-09-08	58.79	59.25	58.79	58.95	142605
2016-09-09	58.77	58.77	57.51	57.51	204272
2016-09-12	57.80	58.64	57.57	58.33	191894
2016-09-13	58.13	58.52	57.90	57.90	293811
2016-09-14	57.76	58.69	57.76	58.17	244311
2016-09-15	58.26	58.87	57.90	58.25	262322
2016-09-16	58.34	58.83	57.84	58.83	431089
2016-09-19	58.58	59.04	58.58	58.66	271919
2016-09-20	59.02	59.41	58.20	58.23	140328
2016-09-21	58.30	59.08	58.30	58.90	278180
2016-09-22	59.35	59.73	59.15	59.60	310946
2016-09-23	59.60	59.79	59.24	59.40	142216
2016-09-26	59.17	59.81	59.17	59.63	157818
2016-09-27	59.47	60.16	59.39	59.82	177610
2016-09-28	59.95	60.12	59.61	59.87	126689
2016-09-29	59.67	59.86	59.32	59.32	237671
2016-09-30	59.58	60.29	59.31	59.90	209965
2016-10-03	59.93	60.24	59.64	60.00	154253
2016-10-04	60.21	60.30	59.24	59.49	141432
2016-10-05	59.45	60.01	59.28	59.39	160126
2016-10-06	59.38	60.06	58.92	60.06	180437
2016-10-07	59.95	59.95	58.91	59.31	113510
2016-10-10	59.27	60.30	59.27	60.29	137102
2016-10-11	60.34	60.38	59.31	59.64	104370
2016-10-12	59.78	60.23	59.40	60.13	135633
2016-10-13	60.06	62.45	59.60	61.51	432965
2016-10-14	61.91	61.96	60.86	60.99	146338
2016-10-17	61.12	61.90	61.01	61.67	208053
2016-10-18	62.14	62.38	61.63	62.20	188456
2016-10-19	62.19	62.35	61.51	61.69	129665
2016-10-20	61.47	61.73	60.68	61.01	106204
2016-10-21	60.69	61.05	60.22	61.05	100856
2016-10-24	61.12	61.71	60.96	61.27	211177
2016-10-25	61.30	61.45	60.91	61.13	112386
2016-10-26	61.15	61.22	60.11	60.12	127271
2016-10-27	60.53	60.53	59.43	59.46	144721
2016-10-28	59.51	60.58	59.51	60.17	242287
2016-10-31	60.21	60.72	60.03	60.35	174306
2016-11-01	63.42	66.26	62.02	65.36	720325
2016-11-02	65.54	65.70	64.50	64.58	311351
2016-11-03	58.49	62.70	56.98	62.35	719969
2016-11-04	62.09	62.46	60.57	60.79	336300
2016-11-07	61.37	63.06	60.85	62.83	211272
2016-11-08	62.96	63.24	62.53	62.61	165661
2016-11-09	61.87	61.87	60.13	61.53	256273
2016-11-10	61.55	61.69	60.30	61.23	355543
2016-11-11	61.05	63.00	60.87	62.82	316711
2016-11-14	62.92	63.57	62.60	62.97	172618
2016-11-15	63.00	63.98	63.00	63.45	261979
2016-11-16	63.34	63.95	62.86	63.55	164799
2016-11-17	63.77	64.55	63.63	64.53	133489
2016-11-18	64.57	66.11	64.57	66.03	320482
2016-11-21	65.60	66.52	65.37	65.63	155926
2016-11-22	65.54	66.42	65.51	65.97	183498
2016-11-23	65.70	66.14	65.67	65.95	168710
2016-11-25	66.39	66.86	65.69	66.12	116313
2016-11-28	66.16	66.40	65.53	65.73	191690
2016-11-29	65.85	66.38	65.82	65.84	149649
2016-11-30	65.17	65.78	61.87	62.01	421867
2016-12-01	62.11	62.16	57.96	57.99	691541
2016-12-02	58.31	58.68	56.48	56.50	421750
2016-12-05	56.86	57.46	56.35	56.51	382329
2016-12-06	56.36	56.94	56.18	56.53	356565
2016-12-07	56.64	58.56	56.64	58.49	402444
2016-12-08	58.26	59.30	58.11	58.76	375533
2016-12-09	59.09	61.47	59.09	61.09	504982
2016-12-12	60.98	62.16	60.62	61.40	301004
2016-12-13	61.98	62.15	61.27	61.54	330178
2016-12-14	61.70	62.81	59.84	60.07	369860
2016-12-15	60.37	61.79	60.11	61.53	322503
2016-12-16	61.85	62.39	61.45	61.85	453691
2016-12-19	61.58	61.65	60.37	60.93	226406
2016-12-20	61.03	61.66	60.83	61.06	250919
2016-12-21	60.77	61.75	60.77	61.11	114835
2016-12-22	61.22	61.40	60.61	60.89	108270
2016-12-23	60.65	61.25	60.65	61.25	81591
2016-12-27	61.09	61.48	60.91	61.12	64758
2016-12-28	60.89	60.90	60.32	60.53	117318
2016-12-29	60.69	61.07	60.31	60.85	94577
2016-12-30	60.74	61.03	60.47	60.63	139251
2017-01-03	60.73	61.43	60.59	61.21	155048
2017-01-04	61.50	61.79	61.16	61.73	152697
2017-01-05	61.98	62.21	61.62	61.88	98259
2017-01-06	61.96	61.96	59.91	60.14	190380
2017-01-09	60.14	60.56	59.65	60.40	177932
2017-01-10	60.09	60.94	59.49	60.85	200869
2017-01-11	60.98	61.38	60.75	61.22	123442
2017-01-12	60.95	61.23	60.16	60.53	120948
2017-01-13	60.60	62.26	60.60	62.21	187743
2017-01-17	62.00	62.19	60.71	60.85	160740
2017-01-18	60.86	60.99	60.00	60.30	169034
2017-01-19	60.11	60.33	59.17	59.90	163296
2017-01-20	59.72	60.78	59.72	60.44	208009
2017-01-23	60.36	60.36	58.00	58.18	233473
2017-01-24	58.07	58.85	58.05	58.27	160775
2017-01-25	58.70	59.28	58.62	59.04	113182
2017-01-26	58.79	59.01	57.58	57.62	165727
2017-01-27	57.91	57.91	56.93	57.17	179383
2017-01-30	56.73	56.95	56.06	56.40	203500
2017-01-31	56.67	57.28	56.05	57.25	246836
2017-02-01	57.25	57.73	56.78	57.23	218319
2017-02-02	57.24	57.97	56.53	57.87	211558
2017-02-03	58.30	59.01	57.80	58.77	129670
2017-02-06	59.06	59.06	58.14	58.64	173752
2017-02-07	58.56	59.49	58.45	59.33	159541
2017-02-08	59.55	59.55	58.69	58.73	254589
2017-02-09	58.51	59.63	58.51	58.85	221508
2017-02-10	59.11	59.37	58.78	58.94	230809
2017-02-13	59.15	59.23	58.16	58.18	183427
2017-02-14	58.19	58.64	57.72	58.24	202256
2017-02-15	58.28	59.50	58.14	59.41	130281
2017-02-16	59.40	59.64	58.81	59.08	118135
2017-02-17	58.78	59.20	58.34	58.42	238361
2017-02-21	61.43	62.80	59.99	60.79	282367
2017-02-22	60.46	60.93	55.20	56.52	556107
2017-02-23	56.52	57.49	55.96	56.67	429971
2017-02-24	56.71	58.05	56.40	57.72	303564
2017-02-27	57.50	58.16	57.11	57.59	374483
2017-02-28	57.78	58.31	57.31	57.87	743663
2017-03-01	58.49	58.74	58.03	58.28	286172
2017-03-02	58.18	58.21	57.50	57.70	222708
2017-03-03	57.69	57.89	57.29	57.71	190722
2017-03-06	57.19	57.81	56.68	57.40	271658
2017-03-07	57.56	58.01	57.38	57.41	312726
2017-03-08	57.53	57.56	57.14	57.46	243879
2017-03-09	57.54	57.88	57.29	57.51	153292
2017-03-10	57.79	58.00	57.13	57.74	202800
2017-03-13	57.72	57.98	57.33	57.74	279544
2017-03-14	57.74	57.86	57.30	57.61	202386
2017-03-15	57.77	58.00	57.45	57.82	264799
2017-03-16	57.86	58.69	57.55	58.57	193979
2017-03-17	58.46	58.84	57.84	58.38	325198
2017-03-20	58.35	58.82	58.09	58.79	199826
2017-03-21	58.75	58.99	57.46	57.53	191755
2017-03-22	57.43	57.80	56.92	57.49	176477
2017-03-23	57.54	58.42	56.94	58.16	197548
2017-03-24	58.17	58.51	57.44	58.31	184840
2017-03-27	57.75	59.04	57.75	58.77	183887
2017-03-28	58.48	59.46	58.12	58.81	271502
2017-03-29	58.66	59.19	58.54	59.10	178654
2017-03-30	58.90	59.36	58.74	58.91	105113
2017-03-31	58.75	59.51	58.75	59.23	213681
2017-04-03	59.20	59.95	59.15	59.48	122653
2017-04-04	59.44	59.58	59.07	59.55	147540
2017-04-05	59.74	60.46	59.42	59.68	138372
2017-04-06	59.52	59.78	59.11	59.43	175936
2017-04-07	59.53	59.70	59.10	59.26	156319
2017-04-10	59.25	59.81	58.85	59.11	138263
2017-04-11	59.11	59.62	58.86	59.57	148623
2017-04-12	59.35	59.51	58.95	59.39	95322
2017-04-13	59.45	60.02	58.39	58.42	206866
2017-04-17	58.47	59.24	58.20	59.22	223471
2017-04-18	59.23	59.78	58.77	59.02	196201
2017-04-19	58.95	59.51	58.56	59.06	157705
2017-04-20	59.08	59.58	59.08	59.49	208880
2017-04-21	59.45	60.05	59.44	59.71	194371
2017-04-24	60.51	61.33	60.38	61.10	256229
2017-04-25	61.36	61.89	60.91	60.99	177527
2017-04-26	60.85	61.32	60.64	60.79	203506
2017-04-27	61.00	61.61	60.95	61.38	232398
2017-04-28	61.60	61.98	61.20	61.30	206985
2017-05-01	61.37	61.98	60.43	60.50	231977
2017-05-02	57.42	57.88	52.41	52.47	782426
2017-05-03	52.46	53.33	51.13	52.00	485916
2017-05-04	52.04	53.24	51.54	53.14	533705
2017-05-05	53.26	54.17	53.21	53.53	523983
2017-05-08	53.47	54.43	53.36	54.24	416838
2017-05-09	54.33	54.81	53.56	53.72	568375
2017-05-10	53.90	54.42	53.29	53.66	391111
2017-05-11	53.76	54.10	53.32	53.72	497348
2017-05-12	53.85	54.38	53.56	53.76	458147
2017-05-15	53.68	54.61	53.68	54.18	312836
2017-05-16	54.12	54.46	53.49	53.73	417061
2017-05-17	53.47	54.00	52.49	52.50	494248
2017-05-18	52.39	53.13	52.11	52.82	321693
2017-05-19	52.82	53.71	52.63	53.10	353117
2017-05-22	52.91	53.36	52.22	52.26	209809
2017-05-23	52.24	52.54	51.90	52.45	223038
2017-05-24	52.29	53.07	52.29	53.02	215020
2017-05-25	53.04	53.12	52.50	52.52	201315
2017-05-26	52.42	52.73	52.17	52.36	178330
2017-05-30	52.37	52.49	51.65	51.67	336283
2017-05-31	51.92	52.22	50.66	50.68	387677
2017-06-01	50.80	50.82	49.75	50.78	365058
2017-06-02	50.56	51.35	50.48	51.04	244183
2017-06-05	50.88	51.02	50.51	50.92	152414
2017-06-06	50.58	50.68	50.16	50.51	224749
2017-06-07	50.60	50.60	49.71	50.25	247560
2017-06-08	50.19	51.16	50.09	50.91	144941
2017-06-09	50.82	51.63	50.61	51.27	263665
2017-06-12	51.22	52.51	51.20	51.77	311471
2017-06-13	51.84	52.44	51.49	52.34	203137
2017-06-14	52.36	52.36	51.69	52.06	195966
2017-06-15	51.73	52.26	50.91	51.11	298612
2017-06-16	50.37	50.59	48.87	49.14	383011
2017-06-19	49.45	50.12	49.16	50.06	171451
2017-06-20	49.98	49.98	49.53	49.73	248205
2017-06-21	49.80	49.90	49.46	49.81	145611
2017-06-22	49.91	50.07	49.15	49.33	206056
2017-06-23	49.45	50.99	49.37	50.92	439560
2017-06-26	51.00	51.80	50.13	50.17	279846
2017-06-27	50.21	50.89	49.92	49.98	206622
2017-06-28	50.33	50.93	50.06	50.61	158439
2017-06-29	50.58	50.58	49.76	50.20	180604
2017-06-30	50.08	51.12	49.87	50.91	204884
2017-07-03	50.95	51.45	50.41	51.16	99783
2017-07-05	51.08	51.17	50.10	50.28	383222
2017-07-06	50.15	50.41	49.80	50.20	301267
2017-07-07	50.38	51.06	50.26	50.89	162609
2017-07-10	50.86	51.21	50.55	50.99	298508
2017-07-11	51.08	51.11	50.14	50.88	234278
2017-07-12	51.31	52.10	51.21	51.69	204841
2017-07-13	51.85	52.00	50.80	50.98	233620
2017-07-14	51.14	51.72	50.99	51.62	214407
2017-07-17	51.69	51.88	51.13	51.20	183868
2017-07-18	50.93	51.26	50.61	50.64	210807
2017-07-19	50.79	51.58	50.66	51.53	327374
2017-07-20	51.50	51.90	51.00	51.32	169073
2017-07-21	51.83	51.88	51.13	51.29	171705
2017-07-24	51.29	51.34	50.56	51.04	184037
2017-07-25	51.21	52.51	51.21	52.32	386219
2017-07-26	52.45	52.45	51.36	51.91	164570
2017-07-27	52.12	52.64	51.04	51.09	209991
2017-07-28	51.10	51.44	50.76	51.33	158530
2017-07-31	51.47	51.75	50.86	51.47	289538
2017-08-01	51.41	51.52	46.31	48.00	545257
2017-08-02	48.25	50.96	48.18	49.75	394467
2017-08-03	49.65	50.17	48.42	49.83	585660
2017-08-04	49.77	50.24	49.14	49.97	391163
2017-08-07	49.71	49.92	48.94	48.98	213352
2017-08-08	48.85	48.85	48.19	48.32	295510
2017-08-09	48.28	48.49	47.61	48.06	190992
2017-08-10	48.00	48.60	47.51	48.18	389124
2017-08-11	47.84	49.06	47.82	48.78	206885
2017-08-14	48.82	49.67	48.27	49.22	203549
2017-08-15	49.10	49.25	48.55	49.09	176095
2017-08-16	49.09	49.64	49.02	49.41	253357
2017-08-17	49.28	49.28	46.62	46.63	460781
2017-08-18	46.36	47.14	46.09	46.56	436871
2017-08-21	46.59	47.77	46.53	47.60	292907
2017-08-22	47.54	47.70	46.94	47.03	176347
2017-08-23	46.93	47.40	46.74	47.09	303503
2017-08-24	47.01	47.09	46.16	46.81	321952
2017-08-25	46.95	47.15	46.60	46.87	139771
2017-08-28	46.98	46.98	46.03	46.79	249365
2017-08-29	46.61	47.20	46.58	47.15	167602
2017-08-30	47.03	47.47	46.88	47.30	115765
2017-08-31	47.41	47.46	46.88	46.99	217698
2017-09-01	47.28	47.39	46.81	47.32	136146
2017-09-05	47.33	47.72	46.83	46.91	143265
2017-09-06	47.09	47.21	46.72	46.93	138889
2017-09-07	46.94	46.94	45.37	45.73	210059
2017-09-08	45.58	46.13	45.32	45.85	104366
2017-09-11	45.89	46.34	45.87	46.05	105008
2017-09-12	46.14	46.40	45.83	46.02	90567
2017-09-13	46.02	46.62	46.02	46.29	103290
2017-09-14	46.21	46.34	45.37	45.64	141706
2017-09-15	45.76	46.25	45.60	46.11	316209
2017-09-18	46.20	46.71	46.03	46.50	92609
2017-09-19	46.34	47.00	46.21	46.40	190669
2017-09-20	46.21	47.07	45.67	46.98	376282
2017-09-21	46.98	48.10	46.96	47.73	431170
2017-09-22	47.65	49.82	47.65	49.62	390365
2017-09-25	49.56	49.68	45.95	46.64	535827
2017-09-26	46.71	46.71	46.03	46.20	263048
2017-09-27	46.28	46.70	45.55	46.33	217373
2017-09-28	46.56	46.84	45.76	45.94	195540
2017-09-29	46.26	46.86	45.37	45.46	203241
2017-10-02	45.71	47.56	45.41	47.51	304732
2017-10-03	47.72	47.91	47.25	47.87	192872
2017-10-04	47.80	47.80	46.74	46.75	171796
2017-10-05	46.95	47.24	46.75	46.81	157005
2017-10-06	46.82	46.82	46.26	46.33	141114
2017-10-09	46.47	46.58	45.76	45.90	2244863
2017-10-10	46.20	46.69	45.53	45.78	167799
2017-10-11	45.78	46.17	45.55	45.84	158312
2017-10-12	45.83	46.22	45.71	45.85	125460
2017-10-13	45.95	46.41	45.73	46.05	87272
2017-10-16	46.10	47.04	46.03	46.91	204173
2017-10-17	46.91	47.22	46.05	47.01	143174
2017-10-18	47.15	47.18	46.59	46.66	175309
2017-10-19	46.64	47.04	46.36	46.99	344753
2017-10-20	47.29	47.58	47.07	47.55	182807
2017-10-23	47.71	48.51	47.46	48.13	286561
2017-10-24	47.84	49.13	47.61	49.08	326089
2017-10-25	48.99	49.21	48.57	48.78	236456
2017-10-26	49.00	49.13	48.42	48.67	111164
2017-10-27	48.63	49.29	48.41	49.20	202067
2017-10-30	48.95	49.05	48.38	48.78	583307
2017-10-31	47.22	47.22	43.40	44.51	1459546
2017-11-01	44.72	44.72	43.02	44.01	962240
2017-11-02	43.95	44.89	43.82	44.65	555276
2017-11-03	44.40	47.16	44.40	46.50	598633
2017-11-06	46.17	46.92	46.17	46.55	575386
2017-11-07	46.59	47.27	45.26	45.42	463908
2017-11-08	45.29	47.31	45.29	46.83	376250
2017-11-09	46.46	47.54	46.20	46.62	296038
2017-11-10	46.42	47.14	46.21	46.49	200287
2017-11-13	46.48	46.62	45.80	46.06	260083
2017-11-14	45.70	46.54	45.70	46.36	341805
2017-11-15	46.25	46.25	45.33	45.35	401266
2017-11-16	45.56	46.48	45.50	45.92	460734
2017-11-17	45.78	47.21	45.78	47.04	234082
2017-11-20	47.05	47.68	46.79	47.49	263374
2017-11-21	47.26	47.30	46.24	46.40	190733
2017-11-22	46.55	46.55	45.99	46.01	106591
2017-11-24	46.12	46.12	45.62	45.83	55034
2017-11-27	45.89	46.07	45.54	45.88	174113
2017-11-28	46.02	47.08	45.82	47.08	236529
2017-11-29	47.11	49.08	46.88	48.99	245595
2017-11-30	49.10	49.78	48.25	48.70	231432
2017-12-01	48.85	48.99	47.66	48.52	170067
2017-12-04	48.92	49.44	48.76	49.37	198437
2017-12-05	49.54	49.55	49.00	49.17	206130
2017-12-06	49.07	49.44	48.48	48.18	263561
2017-12-07	49.35	49.35	48.12	48.18	246088
2017-12-08	48.23	48.50	47.18	47.37	199972
2017-12-11	47.37	47.49	46.59	47.21	206860
2017-12-12	47.38	47.96	47.25	47.29	127204
2017-12-13	47.12	47.61	46.51	46.52	155588
2017-12-14	46.60	46.82	46.10	46.19	157626
2017-12-15	46.21	47.58	46.21	47.10	409681
2017-12-18	47.53	48.23	47.47	47.58	123709
2017-12-19	47.83	47.98	47.09	47.44	188041
2017-12-20	47.57	47.80	46.67	47.49	144734
2017-12-21	47.55	48.48	47.50	47.71	186307
2017-12-22	47.79	48.11	47.52	48.04	106352
2017-12-26	48.05	48.89	48.02	48.05	94883
2017-12-27	48.13	48.45	47.73	47.82	120439
2017-12-28	47.94	48.48	47.33	48.41	274307
2017-12-29	48.46	48.92	47.66	47.67	133096
2018-01-02	47.74	47.74	46.62	46.93	210810
2018-01-03	46.94	47.43	46.59	47.20	266889
2018-01-04	47.39	48.40	47.27	48.19	241025
2018-01-05	48.11	49.09	47.93	48.20	245078
2018-01-08	48.06	48.62	47.76	48.28	186984
2018-01-09	48.25	48.74	47.65	48.55	450251
2018-01-10	48.57	48.57	47.84	48.23	137709
2018-01-11	48.27	48.96	47.84	48.82	232199
2018-01-12	48.89	49.22	48.45	48.77	116956
2018-01-16	49.06	50.05	48.64	48.64	195793
2018-01-17	48.82	49.45	48.39	49.16	230613
2018-01-18	49.10	49.21	48.61	48.67	194694
2018-01-19	48.35	49.32	48.25	48.92	138380
2018-01-22	48.95	49.45	48.75	49.43	152579
2018-01-23	49.14	49.43	48.83	49.25	179184
2018-01-24	49.39	49.46	48.82	49.00	196732
2018-01-25	49.18	49.20	48.16	48.52	115542
2018-01-26	48.64	48.64	48.05	48.32	97205
2018-01-29	48.27	48.96	47.73	47.77	152431
2018-01-30	47.61	48.23	47.50	47.51	138045
2018-01-31	47.73	47.93	46.97	47.31	164196
2018-02-01	47.29	47.71	46.82	46.99	103964
2018-02-02	46.73	46.73	45.81	45.91	205462
2018-02-05	45.79	46.57	45.17	45.18	287380
2018-02-06	45.00	47.70	44.80	46.32	376475
2018-02-07	46.19	46.76	45.59	45.68	134357
2018-02-08	45.70	45.85	44.71	44.71	315964
2018-02-09	45.28	45.64	43.93	44.70	323259
2018-02-12	44.83	45.22	44.32	44.82	629330
2018-02-13	44.68	45.64	44.68	45.11	433191
2018-02-14	44.75	46.42	44.75	46.32	323385
2018-02-15	46.44	46.61	46.01	46.43	193658
2018-02-16	46.17	46.91	45.85	46.56	128416
2018-02-20	45.00	46.04	43.73	45.41	428885
2018-02-21	45.59	46.73	45.11	46.35	287257
2018-02-22	46.75	49.45	46.65	49.18	459698
2018-02-23	49.00	49.02	47.41	47.60	354323
2018-02-26	47.57	47.96	46.68	47.05	210926
2018-02-27	47.04	47.57	46.85	46.90	218099
2018-02-28	46.95	47.15	46.43	46.68	283052
2018-03-01	46.66	47.21	46.28	47.10	277399
2018-03-02	46.88	47.47	46.88	47.29	159491
2018-03-05	47.11	47.46	46.95	47.07	210795
2018-03-06	47.18	47.61	46.72	47.38	227277
2018-03-07	47.17	48.22	46.64	48.15	296567
2018-03-08	48.16	48.16	47.16	47.41	325988
2018-03-09	47.68	47.85	46.93	47.79	152187
2018-03-12	47.97	48.11	47.30	47.52	138668
2018-03-13	47.73	47.90	47.19	47.50	179135
2018-03-14	47.44	48.20	47.32	47.49	282953
2018-03-15	47.50	47.52	46.89	47.32	297130
2018-03-16	47.35	48.21	46.69	47.42	415375
2018-03-19	47.30	47.52	46.79	46.99	229680
2018-03-20	47.09	47.36	45.99	46.89	444005
2018-03-21	46.54	46.56	46.00	46.04	150054
2018-03-22	46.00	46.17	44.92	44.95	250308
2018-03-23	45.03	45.76	44.72	44.75	292491
2018-03-26	45.46	45.50	44.23	45.35	186937
2018-03-27	45.41	45.72	44.99	45.19	117974
2018-03-28	45.25	45.60	45.01	45.09	161720
2018-03-29	45.35	45.93	45.23	45.24	260943
2018-04-02	45.19	45.52	44.82	45.27	207525
2018-04-03	45.53	46.05	45.20	45.92	132129
2018-04-04	45.62	47.97	45.12	47.85	305538
2018-04-05	47.91	48.05	47.31	47.88	144780
2018-04-06	47.78	48.42	47.67	47.80	276061
2018-04-09	47.87	48.27	47.68	47.95	164775
2018-04-10	48.28	48.28	47.75	47.98	119667
2018-04-11	47.91	48.32	47.63	48.26	81447
2018-04-12	48.36	48.56	48.04	48.32	62870
2018-04-13	48.41	48.93	47.99	48.87	101296
2018-04-16	48.92	49.71	48.38	49.55	110357
2018-04-17	49.77	50.34	49.64	50.32	100960
2018-04-18	50.54	50.66	49.69	50.28	200100
2018-04-19	49.80	50.01	49.12	49.53	193620
2018-04-20	49.47	49.69	48.96	49.46	148750
2018-04-23	49.69	49.80	49.26	49.71	89167
2018-04-24	49.97	49.99	49.25	49.63	82893
2018-04-25	49.53	50.02	49.35	49.77	68506
2018-04-26	49.93	50.12	49.17	50.11	93568
2018-04-27	50.20	50.32	49.88	50.02	100976
2018-04-30	50.27	50.33	49.11	49.15	216203
2018-05-01	51.14	52.43	50.41	51.81	214934
2018-05-02	51.71	51.71	48.72	49.38	385519
2018-05-03	49.33	49.33	47.60	47.80	229472
2018-05-04	47.83	48.83	47.72	48.56	135440
2018-05-07	48.77	48.77	48.23	48.14	113434
2018-05-08	47.96	48.24	47.15	47.33	153314
2018-05-09	47.56	47.81	47.00	47.11	168098
2018-05-10	47.27	47.97	47.01	47.56	122969
2018-05-11	47.70	47.99	47.48	47.56	99990
2018-05-14	47.56	47.92	47.00	47.05	126757
2018-05-15	47.05	47.56	46.83	47.06	119944
2018-05-16	47.24	47.54	46.93	47.07	184098
2018-05-17	47.10	47.41	46.87	47.02	176313
2018-05-18	47.14	47.14	46.06	46.37	142631
2018-05-21	46.41	46.74	46.26	46.52	214039
2018-05-22	46.61	46.71	45.96	46.01	172872
2018-05-23	45.82	46.24	45.26	45.67	137393
2018-05-24	45.63	45.79	44.91	45.22	177411
2018-05-25	45.14	45.95	45.14	45.33	116474
2018-05-29	45.20	45.66	45.13	45.39	154043
2018-05-30	45.60	45.96	45.47	45.59	130650
2018-05-31	45.58	45.58	44.84	44.91	138684
2018-06-01	45.01	45.01	44.58	44.66	99981
2018-06-04	44.72	45.04	44.51	44.72	112146
2018-06-05	44.95	44.95	44.38	44.80	123340
2018-06-06	44.93	45.00	44.41	45.00	206545
2018-06-07	44.77	44.99	43.32	43.43	300391
2018-06-08	43.46	44.09	43.12	43.48	139903
2018-06-11	43.54	44.15	43.53	43.96	151789
2018-06-12	44.15	44.15	43.45	43.73	118208
2018-06-13	43.84	43.91	43.27	43.83	139723
2018-06-14	43.95	44.08	43.57	43.85	124492
2018-06-15	43.79	44.42	43.62	44.32	333638
2018-06-18	44.12	44.40	43.72	44.26	183605
2018-06-19	44.21	44.92	44.21	44.78	326449
2018-06-20	44.93	44.93	44.11	44.57	204397
2018-06-21	44.71	44.93	44.19	44.61	139861
2018-06-22	44.76	45.07	44.15	44.32	405381
2018-06-25	44.30	45.03	44.07	44.78	178036
2018-06-26	44.74	45.30	44.18	45.03	125548
2018-06-27	44.96	45.21	44.49	44.52	148995
2018-06-28	44.56	44.79	44.28	44.61	115440
2018-06-29	44.66	44.98	44.37	44.55	192757
2018-07-02	44.31	44.61	43.99	44.33	100225
2018-07-03	44.57	44.66	44.20	44.31	65031
2018-07-05	44.46	44.78	44.17	44.71	109079
2018-07-06	44.71	45.26	44.56	45.01	133294
2018-07-09	44.93	45.23	44.77	44.91	90780
2018-07-10	44.99	45.25	44.55	44.70	113647
2018-07-11	44.57	44.92	44.53	44.55	64156
2018-07-12	44.66	44.66	44.21	44.35	50975
2018-07-13	44.23	44.47	44.06	44.11	57422
2018-07-16	44.11	44.14	43.38	43.39	99758
2018-07-17	43.46	44.01	43.39	43.45	63277
2018-07-18	43.45	43.45	42.45	42.88	111663
2018-07-19	42.70	43.04	42.62	42.98	84626
2018-07-20	43.12	43.12	42.62	42.82	101047
2018-07-23	42.71	42.78	42.02	42.26	124480
2018-07-24	42.25	42.51	41.47	41.48	246676
2018-07-25	41.51	41.51	40.38	40.80	144051
2018-07-26	40.93	41.87	40.90	41.64	307627
2018-07-27	41.72	41.76	40.70	40.86	215513
2018-07-30	40.81	41.45	40.39	40.55	197626
2018-07-31	36.41	36.43	34.29	36.30	1163283
2018-08-01	36.47	38.57	36.33	37.16	425739
2018-08-02	35.67	37.39	35.10	36.89	239005
2018-08-03	37.04	38.38	37.04	37.55	312134
2018-08-06	37.43	38.32	37.34	38.00	326224
2018-08-07	37.90	38.41	37.75	38.10	224193
2018-08-08	38.03	38.95	37.81	38.71	246786
2018-08-09	38.80	39.35	38.61	38.98	241123
2018-08-10	38.58	39.00	38.31	38.41	173235
2018-08-13	38.25	38.68	37.96	38.16	195705
2018-08-14	38.15	38.77	38.15	38.44	225438
2018-08-15	38.38	38.73	38.16	38.28	215621
2018-08-16	38.30	38.40	37.92	38.04	109101
2018-08-17	37.94	38.14	37.72	38.11	169969
2018-08-20	38.26	38.42	37.82	37.96	108541
2018-08-21	37.95	38.42	37.88	38.01	106207
2018-08-22	37.93	38.30	37.88	38.20	96301
2018-08-23	38.10	38.25	37.69	37.97	133533
2018-08-24	37.87	38.17	37.79	38.01	124727
2018-08-27	38.19	38.49	37.99	38.45	114749
2018-08-28	38.49	38.82	38.19	38.20	134159
2018-08-29	38.20	38.46	37.87	38.08	128314
2018-08-30	37.95	38.16	37.15	37.38	261483
2018-08-31	37.32	37.68	36.82	37.44	184476
2018-09-04	37.27	37.62	36.95	37.61	117283
2018-09-05	37.66	37.92	37.37	37.44	138872
2018-09-06	37.37	37.68	37.29	37.53	85757
2018-09-07	37.51	37.78	37.45	37.78	98850
2018-09-10	37.91	38.33	37.66	37.92	117527
2018-09-11	37.91	38.06	37.50	37.52	124776
2018-09-12	37.73	37.74	37.48	37.71	98641
2018-09-13	37.86	38.09	37.38	37.42	215788
2018-09-14	37.39	37.60	37.02	37.42	85007
2018-09-17	37.37	37.54	36.49	36.53	102834
2018-09-18	36.57	36.57	35.83	36.12	151492
2018-09-19	36.14	36.31	35.46	35.55	117843
2018-09-20	35.55	35.60	35.25	35.51	90781
2018-09-21	35.49	35.78	35.04	35.14	377815
2018-09-24	35.25	35.47	34.75	35.09	205928
2018-09-25	35.15	35.33	34.93	35.11	164947
2018-09-26	35.11	35.46	33.52	33.66	231265
2018-09-27	33.54	34.75	33.54	34.11	192957
2018-09-28	34.13	34.49	33.81	33.89	217637
2018-10-01	34.06	34.48	32.72	32.82	156765
2018-10-02	32.85	33.50	32.56	33.21	241555
2018-10-03	33.19	33.31	32.13	32.38	225214
2018-10-04	32.28	32.57	31.66	32.55	243514
2018-10-05	32.69	33.11	32.47	32.54	201717
2018-10-08	32.51	32.73	32.39	32.51	172905
2018-10-09	32.49	32.64	31.73	31.74	126002
2018-10-10	31.62	32.01	30.93	31.09	185593
2018-10-11	31.04	31.37	30.78	30.81	169578
2018-10-12	31.06	31.06	29.70	30.11	304341
2018-10-15	30.03	30.77	29.71	30.32	260260
2018-10-16	30.29	30.97	30.20	30.74	230228
2018-10-17	30.69	30.87	30.10	30.58	135502
2018-10-18	30.41	30.60	29.80	30.00	111359
2018-10-19	29.98	30.29	29.97	30.15	145381
2018-10-22	30.26	31.33	29.88	30.87	578068
2018-10-23	30.63	32.23	30.40	31.90	229021
2018-10-24	31.93	32.51	31.68	31.73	268476
2018-10-25	31.75	32.12	31.41	31.77	118767
2018-10-26	31.77	31.96	31.16	31.55	176280
2018-10-29	31.71	32.76	31.46	32.08	248057
2018-10-30	29.06	32.49	29.06	31.59	556336
2018-10-31	31.83	33.34	31.70	33.03	256928
2018-11-01	33.12	34.30	33.01	33.59	269080
2018-11-02	33.59	33.65	32.61	32.88	97192
2018-11-05	32.95	33.40	32.57	32.78	102447
2018-11-06	32.71	33.42	32.49	33.18	178708
2018-11-07	33.18	33.25	32.27	32.62	161764
2018-11-08	32.52	32.81	32.05	32.47	380910
2018-11-09	32.43	32.99	31.91	31.92	174933
2018-11-12	31.94	32.22	31.58	31.61	171943
2018-11-13	31.68	32.05	31.39	31.48	133135
2018-11-14	31.67	31.74	30.72	30.76	113507
2018-11-15	30.64	30.82	30.15	30.60	192555
2018-11-16	30.51	30.80	30.22	30.32	177120
2018-11-19	30.36	30.55	29.73	29.73	204089
2018-11-20	29.68	30.97	29.63	30.40	247127
2018-11-21	30.46	31.51	30.46	30.73	133142
2018-11-23	30.60	30.86	30.27	30.33	44870
2018-11-26	30.48	31.18	30.33	30.42	218353
2018-11-27	30.42	30.77	30.42	30.61	198323
2018-11-28	30.55	33.36	30.55	33.02	608814
2018-11-29	32.88	33.58	32.66	33.17	214441
2018-11-30	33.19	34.22	33.02	33.65	373406
2018-12-03	33.95	34.27	33.00	33.05	353337
2018-12-04	33.05	33.05	31.48	31.69	215463
2018-12-06	31.45	32.00	31.19	31.97	211534
2018-12-07	31.78	32.64	31.78	32.19	214205
2018-12-10	32.30	32.30	31.38	32.00	265804
2018-12-11	32.29	33.16	32.23	32.38	217295
2018-12-12	32.68	33.51	32.44	33.09	173018
2018-12-13	33.15	34.01	33.15	33.31	233778
2018-12-14	33.11	33.32	32.42	32.50	128845
2018-12-17	32.37	32.67	31.95	32.15	302984
2018-12-18	32.07	32.47	30.70	30.77	231196
2018-12-19	30.58	30.86	29.63	29.87	294408
2018-12-20	29.87	30.13	29.14	29.43	224396
2018-12-21	29.35	29.35	27.22	27.32	488206
2018-12-24	27.24	28.10	26.81	27.74	128487
2018-12-26	27.74	28.64	27.51	28.60	281135
2018-12-27	28.24	28.65	27.61	28.19	160890
2018-12-28	28.30	28.65	27.87	28.18	213945
2018-12-31	28.29	28.64	28.01	28.27	164195
2019-01-02	28.15	28.89	27.78	28.32	183827
2019-01-03	28.28	29.64	28.23	29.36	250694
2019-01-04	29.54	30.06	29.33	29.46	325030
2019-01-07	29.48	30.42	29.30	29.85	292590
2019-01-08	30.00	30.26	29.79	29.92	254658
2019-01-09	29.90	30.53	29.81	30.39	236331
2019-01-10	30.31	31.35	30.31	30.80	173375
2019-01-11	30.71	31.37	30.51	30.77	359164
2019-01-14	30.65	31.20	30.18	30.23	173073
2019-01-15	30.32	30.32	29.74	30.10	144863
2019-01-16	30.21	30.50	29.97	30.11	162900
2019-01-17	30.05	30.22	29.63	30.22	149324
2019-01-18	30.26	30.70	30.07	30.22	200038
2019-01-22	30.07	30.48	29.71	30.48	130873
2019-01-23	30.49	30.61	30.17	30.46	118273
2019-01-24	30.24	30.80	30.23	30.64	104039
2019-01-25	30.67	31.37	30.67	30.88	98835
2019-01-28	30.73	31.20	30.65	30.89	103699
2019-01-29	30.89	31.34	30.82	31.14	85310
2019-01-30	31.07	31.89	31.07	31.54	126388
2019-01-31	31.56	32.11	31.56	31.98	96161
2019-02-01	32.15	32.28	31.64	32.01	111031
2019-02-04	32.06	32.34	31.91	32.27	88174
2019-02-05	32.29	32.73	32.17	32.53	104496
2019-02-06	32.49	32.78	32.04	32.38	91846
2019-02-07	32.23	32.49	31.86	32.24	130139
2019-02-08	32.22	33.69	32.22	33.66	278243
2019-02-11	33.67	33.90	33.45	33.88	109042
2019-02-12	34.02	34.87	34.02	34.61	101329
2019-02-13	34.67	35.06	34.67	34.81	81053
2019-02-14	34.65	34.73	34.21	34.43	118326
2019-02-15	34.69	35.30	34.52	35.22	166352
2019-02-19	32.74	34.35	28.61	29.21	1113690
2019-02-20	29.45	30.55	27.33	27.71	807357
2019-02-21	27.42	28.01	27.14	27.99	501040
2019-02-22	27.77	28.16	27.33	27.87	311662
2019-02-25	27.76	28.43	27.52	27.70	212955
2019-02-26	27.71	28.24	27.21	28.02	239116
2019-02-27	27.94	28.72	27.88	28.34	303030
2019-02-28	28.25	28.37	27.39	27.68	275579
2019-03-01	27.68	27.93	26.79	26.92	249730
2019-03-04	26.88	27.37	26.52	27.16	245555
2019-03-05	27.10	27.40	26.57	26.72	204661
2019-03-06	26.73	26.83	26.12	26.23	208144
2019-03-07	26.17	26.17	25.53	25.75	169063
2019-03-08	25.70	25.98	25.13	25.73	219497
2019-03-11	25.91	26.44	25.71	26.24	191816
2019-03-12	26.25	26.42	25.64	26.35	250608
2019-03-13	26.46	27.49	26.46	26.82	401572
2019-03-14	27.00	27.41	27.00	27.21	196758
2019-03-15	27.23	27.88	27.00	27.84	444837
2019-03-18	27.73	28.56	27.73	28.05	166121
2019-03-19	28.06	28.13	27.62	27.82	111666
2019-03-20	27.76	27.87	26.94	27.02	276270
2019-03-21	27.10	27.30	26.85	27.16	148350
2019-03-22	27.08	27.33	26.49	26.69	218972
2019-03-25	26.70	26.75	26.09	26.55	352915
2019-03-26	26.55	27.33	26.55	27.27	120325
2019-03-27	27.23	27.65	27.04	27.17	176278
2019-03-28	27.20	27.45	26.91	27.06	132629
2019-03-29	27.27	27.39	26.61	27.03	264884
2019-04-01	27.22	27.49	27.00	27.27	188019
2019-04-02	27.30	27.30	26.48	26.65	119283
2019-04-03	26.78	26.78	26.20	26.34	149743
2019-04-04	26.31	27.13	26.24	26.69	190124
2019-04-05	26.73	27.10	26.62	26.92	149196
2019-04-08	26.87	27.50	26.84	27.07	135869
2019-04-09	27.08	27.22	26.53	26.55	224146
2019-04-10	26.50	26.52	25.40	26.40	279332
2019-04-11	26.44	26.96	26.11	26.20	256261
2019-04-12	26.25	26.55	25.85	26.34	270234
2019-04-15	26.44	26.76	26.02	26.35	167787
2019-04-16	26.44	26.75	26.20	26.50	228995
2019-04-17	26.53	26.91	26.27	26.70	191530
2019-04-18	26.63	26.84	26.42	26.80	155616
2019-04-22	26.69	26.92	26.34	26.50	141598
2019-04-23	26.50	27.22	26.50	27.07	159843
2019-04-24	26.96	27.40	26.85	27.16	197323
2019-04-25	27.06	27.18	26.59	27.00	198002
2019-04-26	27.07	27.89	26.90	27.75	310048
2019-04-29	27.65	28.54	27.65	28.45	271627
2019-04-30	28.98	30.85	28.50	29.51	655301
2019-05-01	29.80	29.88	29.29	29.44	157483
2019-05-02	29.12	29.32	28.38	28.47	254102
2019-05-03	28.58	28.61	28.02	28.41	244053
2019-05-06	28.10	29.04	28.01	29.00	166344
2019-05-07	28.80	29.01	28.42	28.75	331986
2019-05-08	28.72	28.95	28.30	28.68	174217
2019-05-09	28.54	28.67	27.86	28.64	307310
2019-05-10	28.57	28.85	27.88	28.58	229324
2019-05-13	28.32	28.52	27.66	28.05	203614
2019-05-14	28.02	28.71	27.96	28.65	208949
2019-05-15	28.49	29.43	28.35	29.39	168053
2019-05-16	29.48	29.69	29.23	29.57	258466
2019-05-17	29.31	29.69	29.06	29.20	293966
2019-05-20	29.06	29.34	28.49	28.53	217330
2019-05-21	28.68	28.68	27.55	28.15	376254
2019-05-22	28.05	28.05	26.26	26.84	617108
2019-05-23	26.70	26.70	25.46	25.63	404142
2019-05-24	25.72	25.76	24.61	24.89	447484
2019-05-28	24.89	25.06	24.15	24.82	436676
2019-05-29	24.57	25.26	24.56	25.07	412520
2019-05-30	25.17	25.54	25.00	25.18	171140
2019-05-31	24.86	25.07	24.40	25.02	230396
2019-06-03	24.92	25.62	24.92	25.54	209511
2019-06-04	25.61	26.49	25.61	26.27	168444
2019-06-05	26.35	26.75	26.10	26.50	172422
2019-06-06	26.50	27.02	26.35	26.78	139007
2019-06-07	26.90	27.29	26.70	26.98	232414
2019-06-10	27.06	27.73	27.06	27.44	145864
2019-06-11	27.58	28.01	27.42	27.72	256667
2019-06-12	27.72	27.98	27.53	27.74	194076
2019-06-13	27.84	28.24	27.66	28.01	216572
2019-06-14	27.90	28.33	27.88	28.20	128639
2019-06-17	28.26	28.30	27.77	27.99	384632
2019-06-18	28.18	28.40	27.98	28.09	105329
2019-06-19	28.07	28.07	27.38	27.71	146217
2019-06-20	27.74	27.82	27.00	27.27	234277
2019-06-21	27.09	27.61	26.24	27.21	580414
2019-06-24	27.20	27.63	26.91	27.25	244421
2019-06-25	27.26	27.59	26.97	27.31	239944
2019-06-26	27.26	27.51	26.71	26.72	162169
2019-06-27	26.73	26.82	26.26	26.76	329589
2019-06-28	26.83	27.11	26.56	26.95	530605
2019-07-01	27.01	27.50	27.01	27.20	340237
2019-07-02	27.10	27.37	26.73	26.81	167269
2019-07-03	26.91	27.35	26.89	26.90	68292
2019-07-05	26.87	27.29	26.54	27.25	160995
2019-07-08	27.29	27.68	26.93	27.41	208310
2019-07-09	27.38	27.62	27.18	27.34	199421
2019-07-10	27.36	27.78	26.96	27.78	208482
2019-07-11	27.54	27.73	25.41	25.42	380570
2019-07-12	25.60	25.62	23.87	24.36	814083
2019-07-15	24.35	24.35	22.98	24.05	524827
2019-07-16	24.01	24.81	24.01	24.50	335770
2019-07-17	24.43	24.74	24.14	24.43	315722
2019-07-18	24.49	24.86	24.32	24.66	189725
2019-07-19	24.62	25.05	24.54	24.95	206017
2019-07-22	24.80	25.53	24.80	25.29	200760
2019-07-23	25.35	25.94	25.35	25.65	160356
2019-07-24	25.54	25.69	25.08	25.67	176889
2019-07-25	25.53	26.45	25.53	26.20	309427
2019-07-26	26.20	26.90	26.04	26.77	235585
2019-07-29	26.77	27.32	26.69	27.24	283004
2019-07-30	27.44	30.37	26.79	30.27	724689
2019-07-31	30.36	31.12	30.03	30.33	330773
2019-08-01	30.19	30.80	29.72	29.80	206984
2019-08-02	29.77	30.00	28.49	29.31	233880
2019-08-05	28.92	29.13	28.61	29.00	248452
2019-08-06	29.03	29.35	28.62	28.90	223968
2019-08-07	28.56	28.83	28.03	28.80	243982
2019-08-08	28.84	29.68	28.74	29.61	149731
2019-08-09	29.61	29.75	28.84	28.86	197384
2019-08-12	28.51	28.82	27.55	27.83	173704
2019-08-13	27.66	28.71	27.52	27.54	134873
2019-08-14	27.18	27.26	26.20	26.33	203618
2019-08-15	26.40	26.40	24.99	25.46	293529
2019-08-16	25.62	26.05	25.43	25.97	178809
2019-08-19	26.35	26.44	25.52	25.79	312000
2019-08-20	25.83	26.24	25.60	26.16	151816
2019-08-21	26.40	26.81	26.19	26.55	230941
2019-08-22	26.70	27.05	26.39	26.76	372933
2019-08-23	26.71	26.76	26.19	26.25	268129
2019-08-26	26.59	26.59	26.23	26.54	185717
2019-08-27	26.63	26.80	25.49	25.62	194900
2019-08-28	25.49	25.73	25.25	25.44	138499
2019-08-29	25.54	25.80	25.40	25.60	106317
2019-08-30	25.68	26.51	25.62	26.04	204688
2019-09-03	25.91	26.66	25.71	26.57	223816
2019-09-04	26.53	27.50	26.53	27.47	165661
2019-09-05	27.62	28.76	27.62	28.27	217361
2019-09-06	28.39	28.80	28.06	28.50	143520
2019-09-09	28.29	29.24	27.88	29.23	179185
2019-09-10	29.23	30.52	29.15	30.43	229380
2019-09-11	30.46	31.82	29.91	31.65	247786
2019-09-12	31.75	32.05	31.30	31.78	291345
2019-09-13	31.84	32.13	31.39	31.73	281666
2019-09-16	31.56	32.11	31.32	31.72	140494
2019-09-17	31.52	31.57	31.16	31.43	128436
2019-09-18	31.38	31.47	30.73	31.07	338117
2019-09-19	31.33	31.35	30.53	30.70	258733
2019-09-20	30.72	30.98	30.54	30.73	218594
2019-09-23	30.54	30.89	30.37	30.59	197385
2019-09-24	34.75	37.05	34.22	36.82	2585704
2019-09-25	36.70	38.22	36.05	37.99	1372178
2019-09-26	37.99	38.79	37.32	37.90	1218529
2019-09-27	37.67	38.64	37.20	37.55	7013436
2019-09-30	37.27	37.68	34.05	34.11	1637903
2019-10-01	34.21	35.15	33.91	34.00	940837
2019-10-02	33.67	34.19	32.92	33.55	753552
2019-10-03	33.32	33.47	31.92	32.08	1087878
2019-10-04	32.01	32.01	30.97	31.65	403601
2019-10-07	31.46	31.69	31.11	31.27	302213
2019-10-08	31.07	31.22	30.19	30.44	368071
2019-10-09	30.53	30.53	30.09	30.45	226441
2019-10-10	30.49	30.61	30.15	30.40	281305
2019-10-11	30.68	30.82	30.38	30.41	213476
2019-10-14	30.17	30.68	30.03	30.51	370040
2019-10-15	30.45	30.50	29.66	29.69	365510
2019-10-16	29.70	29.70	28.85	29.06	267027
2019-10-17	29.20	29.58	28.92	29.38	258305
2019-10-18	29.24	29.37	28.50	28.80	250803
2019-10-21	29.02	29.24	28.62	28.85	199866
2019-10-22	28.73	29.10	28.50	28.91	208311
2019-10-23	28.95	29.14	28.65	28.69	142640
2019-10-24	28.53	28.67	27.92	28.05	322394
2019-10-25	28.00	28.04	27.13	27.66	306893
2019-10-28	27.90	28.66	27.83	28.55	384177
2019-10-29	29.50	32.45	29.27	31.67	760012
2019-10-30	31.82	32.02	30.96	31.63	327194
2019-10-31	31.62	31.91	30.94	31.90	309628
2019-11-01	31.97	32.44	31.97	32.14	254743
2019-11-04	32.00	32.27	31.58	32.17	267109
2019-11-05	32.21	32.50	30.87	30.93	219566
2019-11-06	31.07	31.55	30.86	31.10	231617
2019-11-07	31.40	32.09	30.82	31.37	261638
2019-11-08	31.33	31.63	31.01	31.54	163185
2019-11-11	31.38	31.60	31.02	31.45	129208
2019-11-12	31.78	31.80	31.34	31.58	152878
2019-11-13	31.39	31.75	31.23	31.66	141530
2019-11-14	31.84	32.03	31.45	31.63	160671
2019-11-15	31.77	31.77	31.15	31.67	194695
2019-11-18	31.66	31.66	31.23	31.48	151080
2019-11-19	31.73	31.81	31.21	31.26	208510
2019-11-20	31.05	31.62	31.05	31.37	164280
2019-11-21	31.42	31.42	30.96	31.28	137625
2019-11-22	31.40	31.62	31.23	31.39	91887
2019-11-25	31.38	32.54	31.04	32.51	210892
2019-11-26	32.52	32.75	31.92	32.10	185399
2019-11-27	32.32	32.80	32.25	32.72	133401
2019-11-29	32.76	32.87	32.55	32.70	81399
2019-12-02	32.67	32.89	32.30	32.75	134480
2019-12-03	32.55	32.87	32.42	32.85	283470
2019-12-04	32.95	33.17	32.50	32.63	151230
2019-12-05	32.63	33.21	32.37	33.12	169476
2019-12-06	33.25	33.75	33.22	33.38	198851
2019-12-09	33.27	33.67	33.16	33.44	187857
2019-12-10	33.42	33.79	33.31	33.48	168318
2019-12-11	33.49	34.04	33.41	34.00	140560
2019-12-12	33.85	34.58	33.85	34.30	171591
2019-12-13	34.18	34.42	33.70	33.76	115853
2019-12-16	33.88	34.44	33.88	34.16	176931
2019-12-17	34.14	34.77	34.14	34.67	202926
2019-12-18	34.86	34.96	34.45	34.47	182967
2019-12-19	34.66	35.00	34.47	34.69	262029
2019-12-20	34.77	35.30	34.62	35.10	539306
2019-12-23	35.15	35.46	34.54	35.00	159832
2019-12-24	35.02	35.26	34.72	34.86	52770
2019-12-26	34.89	35.00	34.74	35.00	66524
2019-12-27	35.19	35.34	34.93	35.11	74717
2019-12-30	35.17	35.30	34.68	34.69	109660
2019-12-31	34.74	35.16	34.66	34.98	129419
2020-01-02	35.07	35.10	34.22	34.42	185334
2020-01-03	34.34	34.85	34.11	34.57	168440
2020-01-06	34.29	34.83	34.15	34.26	147301
2020-01-07	34.18	34.58	33.80	33.93	160883
2020-01-08	34.03	34.44	33.96	34.24	151417
2020-01-09	34.27	34.45	33.87	34.08	137779
2020-01-10	34.02	34.34	33.66	34.02	156568
2020-01-13	34.05	34.19	33.66	34.09	81182
2020-01-14	33.96	34.29	33.67	34.05	119287
2020-01-15	34.00	34.39	33.94	34.21	143095
2020-01-16	34.39	34.84	34.03	34.24	204661
2020-01-17	34.43	35.02	34.25	34.89	153272
2020-01-21	34.78	34.78	34.12	34.25	179943
2020-01-22	34.29	34.42	33.84	34.13	135199
2020-01-23	34.14	34.64	33.75	34.52	209488
2020-01-24	34.62	34.62	32.25	32.29	149040
2020-01-27	31.90	32.51	31.69	32.16	149687
2020-01-28	32.31	33.46	32.31	32.56	103952
2020-01-29	32.79	33.00	31.60	31.62	94677
2020-01-30	31.37	31.82	31.28	31.77	90624
2020-01-31	31.55	31.96	31.00	31.38	141220
2020-02-03	31.47	31.90	31.07	31.90	191656
2020-02-04	32.23	32.32	31.20	31.21	136535
2020-02-05	31.52	32.41	31.33	32.36	118078
2020-02-06	32.26	32.79	32.23	32.39	111022
2020-02-07	32.28	33.06	31.98	33.00	220332
2020-02-10	32.96	34.20	32.70	33.68	127477
2020-02-11	33.99	34.33	33.86	33.93	120651
2020-02-12	34.30	35.00	33.92	34.41	151537
2020-02-13	34.29	34.48	33.87	34.24	92006
2020-02-14	34.31	34.67	34.06	34.48	97036
2020-02-18	34.16	34.35	33.60	34.01	128031
2020-02-19	30.74	30.74	27.29	29.26	680593
2020-02-20	29.09	31.55	29.09	30.36	408933
2020-02-21	30.85	30.85	28.62	28.66	450637
2020-02-24	28.50	29.16	27.38	29.02	372703
2020-02-25	28.93	30.41	28.86	30.35	286788
2020-02-26	30.38	30.66	28.85	29.00	219004
2020-02-27	28.59	29.66	27.93	28.62	269007
2020-02-28	27.91	28.37	27.14	27.42	429437
2020-03-02	27.51	28.90	27.42	28.64	254903
2020-03-03	28.32	29.03	27.75	27.82	187380
2020-03-04	28.17	28.29	27.59	28.04	195252
2020-03-05	27.55	28.30	27.44	27.95	248884
2020-03-06	27.40	28.43	27.22	28.35	176251
2020-03-09	27.10	30.15	27.01	29.70	411355
2020-03-10	29.99	31.05	29.65	30.41	444735
2020-03-11	29.82	29.82	27.35	27.58	257226
2020-03-12	26.35	26.35	24.07	24.40	352956
2020-03-13	25.25	27.42	24.87	27.36	372672
2020-03-16	25.57	31.23	25.57	26.69	379930
2020-03-17	27.23	33.43	25.97	33.42	809126
2020-03-18	32.02	36.78	29.79	36.67	390847
2020-03-19	36.23	37.30	32.53	36.40	480989
2020-03-20	36.43	37.47	33.06	34.31	440505
2020-03-23	34.62	35.73	32.61	33.53	255838
2020-03-24	34.64	35.88	32.20	34.49	311354
2020-03-25	34.28	34.28	30.82	31.29	355162
2020-03-26	31.80	33.39	31.14	32.76	238962
2020-03-27	32.00	32.09	28.58	28.81	338854
2020-03-30	29.33	29.89	28.50	29.61	286546
2020-03-31	29.57	30.58	27.34	27.61	636828
2020-04-01	27.31	28.51	26.37	26.93	392606
2020-04-02	26.40	27.55	26.40	27.28	241833
2020-04-03	27.13	27.48	26.38	26.90	498545
2020-04-06	27.71	30.29	27.42	29.85	384628
2020-04-07	30.30	30.76	28.50	28.91	462045
2020-04-08	29.23	29.86	28.59	29.38	252672
2020-04-09	29.54	32.08	29.50	32.00	255292
2020-04-13	31.60	32.19	30.48	30.88	195572
2020-04-14	31.47	32.06	30.98	31.53	218957
2020-04-15	31.04	31.77	30.50	31.11	253216
2020-04-16	31.07	31.50	30.28	31.29	384893
2020-04-17	31.81	32.22	30.56	32.14	256803
2020-04-20	31.80	32.41	31.43	31.70	206678
2020-04-21	31.11	31.95	30.37	30.66	233654
2020-04-22	31.17	31.89	30.68	31.43	200010
2020-04-23	31.25	32.33	31.25	31.95	201078
2020-04-24	32.21	32.88	32.02	32.49	142697
2020-04-27	32.47	33.24	32.35	32.97	205147
2020-04-28	33.38	35.35	33.10	35.13	257476
2020-04-29	33.25	34.36	28.50	29.57	1159431
2020-04-30	29.67	30.28	28.49	28.51	403493
2020-05-01	28.50	28.64	26.56	26.67	365589
2020-05-04	27.50	27.53	25.10	25.29	394819
2020-05-05	25.49	25.82	24.64	24.66	470929
2020-05-06	25.00	25.29	23.72	23.80	506789
2020-05-07	24.50	25.30	24.05	24.24	490535
2020-05-08	25.00	25.34	24.21	25.34	458445
2020-05-11	25.31	25.72	23.92	24.25	486049
2020-05-12	24.59	24.72	23.80	23.94	426162
2020-05-13	23.82	23.82	21.31	21.55	831730
2020-05-14	21.27	22.05	20.25	22.01	629524
2020-05-15	21.89	22.65	21.40	22.20	601348
2020-05-18	22.66	23.30	22.50	23.14	581148
2020-05-19	23.02	23.08	22.06	22.17	377332
2020-05-20	22.50	22.76	22.15	22.61	270097
2020-05-21	22.59	23.09	22.22	23.07	196825
2020-05-22	23.32	23.32	22.39	22.74	182570
2020-05-26	23.13	24.04	23.07	23.89	284187
2020-05-27	24.42	24.74	23.83	24.66	314462
2020-05-28	25.00	25.10	24.39	24.66	312456
2020-05-29	24.34	24.98	24.00	24.89	343786
2020-06-01	24.80	24.99	23.86	23.86	360596
2020-06-02	23.89	24.29	23.42	23.85	227506
2020-06-03	24.16	24.75	23.73	24.14	269052
2020-06-04	24.21	25.19	24.15	25.07	198963
2020-06-05	25.44	25.99	25.29	25.45	254997
2020-06-08	25.77	26.86	25.70	26.78	355755
2020-06-09	26.34	26.49	24.81	24.98	258009
2020-06-10	24.96	25.05	24.13	24.21	177215
2020-06-11	23.46	23.88	22.80	22.89	240136
2020-06-12	23.71	23.93	23.23	23.70	226366
2020-06-15	23.01	23.89	22.75	23.80	169624
2020-06-16	24.46	24.57	23.80	24.41	221023
2020-06-17	24.53	24.61	24.01	24.09	244052
2020-06-18	23.85	24.30	23.69	24.03	219598
2020-06-19	24.17	24.32	23.30	24.05	651245
2020-06-22	23.72	23.78	22.57	23.30	267674
2020-06-23	23.68	24.00	23.31	23.98	272613
2020-06-24	23.72	23.83	22.79	23.36	186696
2020-06-25	23.27	23.91	23.06	23.86	175757
2020-06-26	23.68	23.68	23.06	23.34	321356
2020-06-29	23.68	24.44	23.41	24.19	222578
2020-06-30	24.14	24.76	24.14	24.62	316443
2020-07-01	24.68	24.82	23.34	23.39	266247
2020-07-02	23.89	24.42	23.53	23.57	148643
2020-07-06	24.04	24.09	23.74	24.02	141270
2020-07-07	23.78	24.09	23.50	23.79	153426
2020-07-08	23.83	23.96	22.77	22.96	216089
2020-07-09	22.81	22.81	22.05	22.46	145035
2020-07-10	22.51	23.56	22.45	23.50	119222
2020-07-13	23.54	23.85	22.99	23.13	142244
2020-07-14	23.06	23.38	22.89	23.22	110480
2020-07-15	23.72	24.22	23.71	23.76	184575
2020-07-16	23.79	23.80	22.97	23.13	127209
2020-07-17	23.12	23.39	22.90	23.18	177840
2020-07-20	23.01	23.14	22.44	22.72	150530
2020-07-21	23.08	23.82	22.99	23.72	177336
2020-07-22	23.53	23.84	23.38	23.58	150670
2020-07-23	23.86	24.09	23.66	23.94	154915
2020-07-24	23.99	23.99	23.24	23.33	129035
2020-07-27	23.25	23.72	23.01	23.40	158105
2020-07-28	23.43	23.73	23.14	23.58	140721
2020-07-29	24.00	24.97	23.71	24.22	261786
2020-07-30	24.11	24.11	23.17	23.28	199704
2020-07-31	23.08	23.42	22.20	22.58	294775
2020-08-03	22.56	23.14	22.48	23.13	191317
2020-08-04	23.03	24.15	22.99	24.04	292322
2020-08-05	24.01	24.27	23.67	24.22	194806
2020-08-06	24.28	24.37	23.83	23.99	159400
2020-08-07	23.81	24.53	23.81	24.39	160314
2020-08-10	24.50	24.81	24.30	24.49	147380
2020-08-11	24.67	24.92	24.25	24.42	152621
2020-08-12	24.66	24.86	24.34	24.73	161354
2020-08-13	24.76	25.14	24.46	24.63	104157
2020-08-14	24.37	24.78	24.30	24.46	120532
2020-08-17	24.63	24.63	23.91	24.22	204196
2020-08-18	24.06	24.23	23.74	23.84	119735
2020-08-19	23.79	23.93	23.61	23.66	147487
2020-08-20	23.55	23.68	23.34	23.59	103670
2020-08-21	23.46	23.47	22.90	23.24	147559
2020-08-24	23.34	23.55	23.18	23.53	121724
2020-08-25	23.69	23.69	23.15	23.46	82090
2020-08-26	23.45	23.54	23.16	23.26	79104
2020-08-27	23.50	24.06	23.27	23.88	105325
2020-08-28	24.06	24.06	23.20	23.66	157450
2020-08-31	23.51	23.66	23.14	23.19	199345
2020-09-01	23.06	23.36	22.85	23.18	145178
2020-09-02	23.21	23.56	23.15	23.27	200659
2020-09-03	23.37	23.93	23.01	23.36	150903
2020-09-04	23.68	23.77	22.95	23.33	115983
2020-09-08	23.30	23.93	22.97	23.78	198055
2020-09-09	23.98	24.25	23.81	24.00	159296
2020-09-10	24.11	24.49	23.98	24.02	166658
2020-09-11	23.96	24.19	23.58	23.92	189570
2020-09-14	23.94	24.03	23.66	23.69	115980
2020-09-15	23.72	23.95	23.61	23.69	79648
2020-09-16	23.84	24.08	23.70	23.77	124052
2020-09-17	23.59	24.08	23.40	23.91	118879
2020-09-18	23.91	24.25	23.54	23.63	449627
2020-09-21	23.26	23.35	22.35	22.56	214418
2020-09-22	22.57	22.94	22.24	22.36	139131
2020-09-23	22.40	22.85	21.39	21.42	290536
2020-09-24	21.45	22.65	21.15	22.23	215476
2020-09-25	22.01	22.58	21.99	22.33	134773
2020-09-28	22.40	23.00	22.40	22.56	152258
2020-09-29	22.60	22.83	22.46	22.50	117988
2020-09-30	22.59	23.11	22.59	22.92	171327
2020-10-01	23.00	23.00	22.40	22.57	91146
2020-10-02	22.24	22.93	22.24	22.87	119300
2020-10-05	22.98	23.42	22.89	23.37	128518
2020-10-06	23.56	24.15	23.44	23.47	165531
2020-10-07	23.61	23.80	23.37	23.40	134477
2020-10-08	23.63	23.79	23.30	23.53	90480
2020-10-09	23.76	23.90	23.38	23.52	89941
2020-10-12	23.36	24.20	23.36	24.08	106978
2020-10-13	23.78	24.07	23.73	24.02	79429
2020-10-14	24.00	24.29	23.70	23.85	134687
2020-10-15	23.70	24.93	23.70	24.84	141112
2020-10-16	24.75	24.98	24.47	24.63	93855
2020-10-19	24.74	24.88	24.05	24.10	67145
2020-10-20	24.38	24.54	24.22	24.32	73010
2020-10-21	24.39	24.54	24.09	24.49	82095
2020-10-22	24.77	25.08	24.32	25.02	98821
2020-10-23	25.19	25.29	24.87	25.03	88698
2020-10-26	24.87	24.87	24.26	24.38	65700
2020-10-27	24.23	24.50	23.97	24.06	69423
2020-10-28	23.56	24.31	22.16	22.19	194429
2020-10-29	22.00	22.44	21.66	21.95	159269
2020-10-30	21.90	22.05	21.31	21.53	179750
2020-11-02	22.00	22.03	21.35	21.68	123108
2020-11-03	22.15	22.44	21.76	21.97	151955
2020-11-04	21.48	21.50	20.71	20.78	195028
2020-11-05	20.97	22.20	20.80	22.06	228550
2020-11-06	22.29	22.33	21.03	21.12	145450
2020-11-09	22.37	23.17	21.84	21.97	182723
2020-11-10	22.34	23.25	22.26	22.90	197191
2020-11-11	23.04	23.18	22.48	23.01	113173
2020-11-12	22.71	22.94	22.36	22.59	185034
2020-11-13	22.83	23.19	22.42	23.13	127480
2020-11-16	23.72	24.57	23.62	24.46	163607
2020-11-17	24.17	24.29	23.64	23.73	128817
2020-11-18	23.88	24.30	23.25	24.09	573821
2020-11-19	24.24	24.38	23.63	24.35	114872
2020-11-20	24.09	24.14	23.73	24.12	95893
2020-11-23	24.39	24.78	24.10	24.59	156541
2020-11-24	24.81	25.74	24.38	25.63	160693
2020-11-25	25.26	25.86	24.98	25.17	134593
2020-11-27	25.00	25.17	24.82	25.03	99222
2020-11-30	24.94	25.50	24.40	25.39	192315
2020-12-01	25.56	25.80	24.69	25.16	279806
2020-12-02	25.15	25.22	24.84	25.02	113489
2020-12-03	24.99	25.36	24.84	25.23	137012
2020-12-04	25.45	25.82	25.22	25.79	135256
2020-12-07	25.90	26.15	25.38	25.43	129834
2020-12-08	25.25	26.14	25.25	25.93	151305
2020-12-09	26.15	26.37	25.66	25.80	137440
2020-12-10	25.80	26.09	25.65	25.98	127240
2020-12-11	25.75	26.31	25.66	25.94	289397
2020-12-14	26.08	26.65	25.91	25.93	217480
2020-12-15	25.74	26.16	25.74	26.02	164029
2020-12-16	26.00	26.41	25.75	25.78	207188
2020-12-17	25.79	26.10	25.39	25.63	206549
2020-12-18	25.71	26.13	25.12	25.17	573216
2020-12-21	24.75	25.07	24.14	24.35	222814
2020-12-22	24.11	24.44	23.84	24.24	212156
2020-12-23	24.20	25.05	24.20	24.80	148228
2020-12-24	25.01	25.03	24.62	25.01	93567
2020-12-28	25.18	25.65	25.12	25.29	133141
2020-12-29	25.17	25.28	24.23	24.31	135480
2020-12-30	24.29	24.43	24.03	24.11	89789
2020-12-31	24.05	24.18	23.76	24.07	143485
2021-01-04	24.29	24.35	23.56	24.20	138252
2021-01-05	24.17	24.72	24.11	24.50	128186
2021-01-06	24.87	25.86	24.87	25.77	314705
2021-01-07	25.83	26.12	25.64	25.93	165028
2021-01-08	26.02	26.02	25.19	25.42	202759
2021-01-11	25.19	25.46	24.83	24.93	144165
2021-01-12	25.01	25.21	24.82	24.99	94360
2021-01-13	25.01	25.17	24.75	24.83	90475
2021-01-14	25.02	25.36	24.68	24.75	229988
2021-01-15	24.52	24.98	24.39	24.55	256815
2021-01-19	24.80	24.80	24.47	24.70	197319
2021-01-20	24.77	25.84	24.74	25.57	248241
2021-01-21	25.55	25.55	24.54	24.58	132150
2021-01-22	24.35	24.50	23.81	24.03	176657
2021-01-25	23.84	24.23	22.92	24.18	383285
2021-01-26	24.47	25.00	24.35	24.84	160780
2021-01-27	24.66	25.56	24.43	25.28	196434
2021-01-28	25.40	25.63	24.25	24.89	228907
2021-01-29	25.10	25.22	24.45	24.47	177285
2021-02-01	24.61	24.65	23.93	24.36	118466
2021-02-02	24.64	24.78	24.12	24.58	90338
2021-02-03	24.47	24.81	24.24	24.71	108269
2021-02-04	24.76	25.42	24.58	25.19	114737
2021-02-05	25.47	25.60	25.06	25.56	116886
2021-02-08	25.71	26.24	25.46	26.19	120942
2021-02-09	26.26	26.98	26.14	26.92	119043
2021-02-10	26.99	27.08	26.11	26.59	132728
2021-02-11	26.68	26.89	26.14	26.68	123214
2021-02-12	26.39	26.84	26.20	26.70	81121
2021-02-16	27.00	27.13	26.06	26.09	181210
2021-02-17	26.00	26.32	25.63	25.65	113126
2021-02-18	25.67	26.32	25.34	25.34	206296
2021-02-19	25.38	25.69	25.17	25.31	210819
2021-02-22	25.23	26.22	25.21	26.21	233603
2021-02-23	25.71	27.98	25.48	27.25	286331
2021-02-24	27.84	29.31	26.14	26.55	310407
2021-02-25	26.47	26.71	24.80	25.16	225798
2021-02-26	25.39	26.30	25.31	25.74	198028
2021-03-01	25.81	26.41	25.39	25.85	175463
2021-03-02	26.00	26.86	25.89	26.31	271321
2021-03-03	26.34	27.32	26.12	27.02	159320
2021-03-04	27.14	27.71	26.72	27.10	243222
2021-03-05	27.32	28.47	27.29	28.47	210715
2021-03-08	28.53	29.89	28.43	29.68	237973
2021-03-09	29.68	29.99	28.89	29.34	215391
2021-03-10	29.43	30.11	29.13	29.86	223531
2021-03-11	30.00	30.35	29.75	30.20	137336
2021-03-12	30.39	30.85	30.12	30.58	145651
2021-03-15	30.44	30.68	29.95	30.25	117999
2021-03-16	30.01	30.01	29.58	29.88	88639
2021-03-17	29.89	30.03	29.19	29.83	105746
2021-03-18	29.76	30.32	29.63	29.87	122748
2021-03-19	30.83	30.89	29.80	30.45	526352
2021-03-22	30.28	30.34	28.34	28.60	131018
2021-03-23	28.26	28.57	27.83	28.02	162359
2021-03-24	28.20	28.79	27.74	27.75	181347
2021-03-25	27.65	28.14	27.23	28.06	118879
2021-03-26	28.27	28.75	28.07	28.73	147117
2021-03-29	28.52	29.37	28.47	28.81	198202
2021-03-30	28.98	29.15	28.37	28.67	106129
2021-03-31	28.67	29.03	28.33	28.63	192692
2021-04-01	28.50	28.91	28.20	28.80	123490
2021-04-05	28.92	29.22	28.85	29.06	103506
2021-04-06	29.23	29.57	28.91	29.15	121756
2021-04-07	29.17	29.26	28.05	28.26	126121
2021-04-08	28.33	28.45	27.77	28.39	145136
2021-04-09	28.53	28.66	28.16	28.64	152423
2021-04-12	28.62	28.82	28.35	28.64	93090
2021-04-13	28.47	28.72	28.03	28.35	101157
2021-04-14	28.43	29.12	28.42	28.91	92888
2021-04-15	29.02	29.13	28.58	28.97	74952
2021-04-16	29.20	29.43	28.87	29.30	125286
2021-04-19	29.38	29.38	28.91	29.22	78538
2021-04-20	28.98	29.29	28.67	28.90	125386
2021-04-21	29.09	29.75	29.05	29.71	100194
2021-04-22	29.77	29.78	29.24	29.32	110242
2021-04-23	29.46	29.93	29.11	29.65	150998
2021-04-26	29.76	29.97	28.99	29.01	89074
2021-04-27	29.25	29.26	28.57	28.80	167496
2021-04-28	28.79	29.05	28.33	28.36	95041
2021-04-29	28.40	28.88	28.35	28.53	70331
2021-04-30	28.33	28.52	28.09	28.20	134628
2021-05-03	28.18	29.20	28.18	29.17	193791
2021-05-04	29.14	29.45	28.76	28.86	135264
2021-05-05	31.83	34.79	30.00	34.63	360406
2021-05-06	34.57	34.63	33.31	34.57	257030
2021-05-07	34.64	34.90	33.87	34.35	163237
2021-05-10	34.24	34.79	33.86	33.97	226454
2021-05-11	33.95	34.24	33.40	33.56	272593
2021-05-12	33.54	34.08	33.04	33.21	163447
2021-05-13	33.27	35.49	33.11	35.38	239077
2021-05-14	35.41	36.10	35.40	35.74	222120
2021-05-17	35.65	36.57	35.47	36.32	225469
2021-05-18	36.34	36.38	35.23	35.35	214035
2021-05-19	35.20	35.48	34.44	35.38	149397
2021-05-20	35.06	35.38	34.30	34.57	123939
2021-05-21	34.80	35.11	34.56	34.77	421013
2021-05-24	34.81	34.96	34.47	34.76	137135
2021-05-25	34.69	34.69	34.10	34.13	153810
2021-05-26	34.13	34.24	33.80	33.84	119601
2021-05-27	34.24	34.30	33.22	33.23	239134
2021-05-28	33.45	33.56	33.00	33.47	103824
2021-06-01	33.53	34.36	33.31	34.26	144397
2021-06-02	34.42	34.97	34.02	34.80	255338
2021-06-03	34.70	34.95	34.44	34.95	140525
2021-06-04	34.93	35.07	34.61	35.03	109546
2021-06-07	34.96	35.16	34.71	35.11	122618
2021-06-08	35.07	35.21	34.66	35.07	135737
2021-06-09	34.99	35.00	34.72	34.87	120134
2021-06-10	34.81	35.00	34.37	34.67	112595
2021-06-11	35.00	35.16	34.59	34.82	152644
2021-06-14	34.82	35.13	34.25	34.52	110926
2021-06-15	34.50	34.64	33.93	34.55	144181
2021-06-16	34.39	34.63	34.06	34.15	105397
2021-06-17	34.04	34.04	32.79	33.37	118089
2021-06-18	33.15	33.15	32.32	32.39	229829
2021-06-21	32.70	32.98	32.27	32.89	277408
2021-06-22	32.87	33.25	32.57	33.03	86440
2021-06-23	32.94	33.34	32.94	33.09	89131
2021-06-24	33.30	33.75	32.94	33.66	69797
2021-06-25	33.81	34.09	33.28	33.28	383330
2021-06-28	33.10	33.23	32.69	32.79	113646
2021-06-29	32.78	32.78	32.13	32.30	114666
2021-06-30	32.17	33.15	32.17	32.88	122595
2021-07-01	33.04	33.49	32.88	33.14	122407
2021-07-02	33.06	33.06	32.49	32.54	70248
2021-07-06	32.49	32.49	31.82	32.15	126844
2021-07-07	32.05	32.47	31.64	31.84	116885
2021-07-08	31.25	31.85	31.16	31.36	151857
2021-07-09	31.70	32.56	31.70	32.27	127759
2021-07-12	32.28	32.43	31.92	32.42	119426
2021-07-13	32.42	32.74	31.80	31.88	146644
2021-07-14	31.95	32.05	31.50	31.73	83794
2021-07-15	31.55	32.10	31.50	32.03	84779
2021-07-16	32.32	32.32	31.76	31.94	87702
2021-07-19	31.48	31.66	31.13	31.40	160016
2021-07-20	31.55	32.45	31.55	31.59	211129
2021-07-21	31.93	32.45	31.47	31.62	106297
2021-07-22	31.43	31.56	30.40	30.48	85716
2021-07-23	30.59	31.43	30.08	31.25	211671
2021-07-26	31.26	31.77	31.20	31.45	74561
2021-07-27	31.25	31.28	30.58	30.61	146387
2021-07-28	30.29	30.80	30.02	30.35	219898
2021-07-29	30.70	31.22	30.56	30.60	271535
2021-07-30	30.77	31.37	30.66	30.86	192946
2021-08-02	30.86	31.34	30.46	30.68	196422
2021-08-03	30.69	31.50	30.37	31.28	201186
2021-08-04	31.40	31.87	30.20	30.88	139607
2021-08-05	30.99	31.15	30.55	30.80	162586
2021-08-06	30.96	31.53	30.96	31.10	146991
2021-08-09	31.13	32.03	30.84	31.69	125359
2021-08-10	31.65	32.43	31.58	32.41	140693
2021-08-11	32.28	32.56	31.85	32.22	113928
2021-08-12	32.36	32.36	31.63	31.71	87958
2021-08-13	31.97	32.20	31.65	32.12	87620
2021-08-16	31.93	32.80	31.58	32.58	151474
2021-08-17	32.37	32.50	31.49	31.89	148679
2021-08-18	31.71	32.13	31.53	31.59	126575
2021-08-19	31.29	31.70	30.70	31.01	137953
2021-08-20	30.96	31.86	30.96	31.58	546618
2021-08-23	31.65	32.17	31.28	31.90	112856
2021-08-24	31.91	31.93	31.49	31.70	108671
2021-08-25	31.87	32.39	31.75	32.10	135354
2021-08-26	32.21	32.34	31.91	32.08	174244
2021-08-27	32.25	33.28	32.18	33.13	166108
2021-08-30	33.17	33.17	32.27	32.32	132798
2021-08-31	32.17	32.94	32.08	32.88	199575
2021-09-01	32.88	32.93	32.36	32.55	100958
2021-09-02	32.50	33.05	32.41	32.58	99766
2021-09-03	32.58	32.71	32.27	32.40	102050
2021-09-07	32.17	32.17	30.13	30.13	336843
2021-09-08	30.13	30.67	29.97	30.40	197596
2021-09-09	30.55	30.91	30.29	30.43	199347
2021-09-10	30.68	30.85	30.06	30.31	127607
2021-09-13	30.51	30.99	30.51	30.80	107971
2021-09-14	30.77	30.81	30.32	30.44	90400
2021-09-15	30.34	30.89	30.34	30.79	131158
2021-09-16	30.94	31.09	30.42	30.72	112274
2021-09-17	30.83	31.24	30.60	31.01	690477
2021-09-20	30.43	31.08	29.95	30.42	133662
2021-09-21	30.65	30.65	29.99	30.13	94130
2021-09-22	30.43	30.63	30.15	30.20	105975
2021-09-23	30.50	31.09	30.50	30.78	118269
2021-09-24	30.81	31.36	30.53	31.07	102493
2021-09-27	31.17	32.45	31.09	32.22	140009
2021-09-28	32.36	32.66	31.78	31.88	142536
2021-09-29	31.96	32.67	31.63	32.53	123055
2021-09-30	32.50	32.68	32.19	32.22	126569
2021-10-01	32.04	32.74	31.78	32.49	182485
2021-10-04	32.49	32.83	32.47	32.65	78619
2021-10-05	32.70	33.30	32.63	33.27	114668
2021-10-06	33.01	33.53	32.83	33.50	110205
2021-10-07	33.68	33.95	33.30	33.59	206531
2021-10-08	33.71	33.72	33.33	33.39	82213
2021-10-11	33.59	33.78	33.32	33.36	58845
2021-10-12	33.46	33.82	33.40	33.48	88226
2021-10-13	33.40	33.48	32.90	33.37	69826
2021-10-14	33.70	33.89	33.39	33.77	69138
2021-10-15	33.95	34.00	33.49	33.52	109275
2021-10-18	33.50	33.67	33.18	33.19	82872
2021-10-19	33.14	33.40	32.80	33.35	84419
2021-10-20	33.38	34.00	33.36	33.95	116082
2021-10-21	33.99	33.99	33.64	33.83	84885
2021-10-22	33.92	34.00	33.78	33.86	62468
2021-10-25	33.89	34.00	33.74	33.99	62314
2021-10-26	33.98	34.00	33.47	33.49	73974
2021-10-27	33.31	33.55	33.00	33.13	72257
2021-10-28	33.19	33.57	33.16	33.44	60894
2021-10-29	33.38	33.63	33.26	33.49	79432
2021-11-01	33.64	33.98	33.54	33.95	83732
2021-11-02	33.90	33.96	33.43	33.80	78547
2021-11-03	32.96	33.61	29.35	29.81	548227
2021-11-04	29.78	29.84	28.51	28.85	312408
2021-11-05	29.19	30.02	28.98	29.72	210363
2021-11-08	29.65	30.12	29.02	29.16	161249
2021-11-09	29.20	29.41	28.78	29.05	110992
2021-11-10	29.22	29.48	28.97	29.32	90471
2021-11-11	29.20	29.32	29.07	29.27	72595
2021-11-12	29.46	29.68	28.95	28.98	109241
2021-11-15	29.24	29.34	28.74	28.91	120757
2021-11-16	28.94	28.99	28.47	28.50	131857
2021-11-17	28.41	28.41	27.58	27.75	123616
2021-11-18	27.61	27.61	27.24	27.42	103763
2021-11-19	27.16	27.33	26.88	26.90	102080
2021-11-22	27.00	27.76	27.00	27.47	104545
2021-11-23	27.48	27.77	27.26	27.28	124085
2021-11-24	27.31	27.41	27.07	27.30	76371
2021-11-26	26.77	26.79	25.92	26.49	119383
2021-11-29	26.67	26.67	25.81	25.89	129290
2021-11-30	25.57	25.79	24.60	24.76	291338
2021-12-01	25.19	25.36	24.10	24.14	177052
2021-12-02	24.36	24.86	24.11	24.58	164000
2021-12-03	24.69	25.07	24.39	24.50	103741
2021-12-06	24.86	26.18	24.86	26.11	197096
2021-12-07	26.28	26.74	26.21	26.34	130460
2021-12-08	26.63	26.63	25.71	26.26	166590
2021-12-09	25.99	26.21	25.87	26.20	155477
2021-12-10	26.45	26.46	25.94	26.09	91331
2021-12-13	25.92	26.33	25.63	26.15	116411
2021-12-14	26.03	26.52	26.03	26.33	98317
2021-12-15	26.42	27.07	26.00	26.94	215806
2021-12-16	27.14	27.24	26.41	26.46	150135
2021-12-17	26.40	27.06	25.73	26.92	915833
2021-12-20	26.60	27.18	26.30	26.91	169571
2021-12-21	26.91	27.24	25.95	26.59	186503
2021-12-22	26.45	26.90	26.34	26.88	86945
2021-12-23	26.09	27.45	26.09	27.41	125841
2021-12-27	27.62	27.64	27.03	27.46	111493
2021-12-28	27.22	27.94	27.17	27.87	113453
2021-12-29	27.73	28.22	27.59	27.73	100967
2021-12-30	27.89	27.89	27.33	27.42	79249
2021-12-31	27.32	27.74	27.27	27.60	72380
2022-01-03	27.75	27.97	27.45	27.66	112809
2022-01-04	27.85	28.31	27.85	28.22	111530
2022-01-05	28.40	29.01	28.39	28.63	104322
2022-01-06	28.49	28.98	28.45	28.59	93056
2022-01-07	28.73	29.15	28.60	29.07	130211
2022-01-10	29.20	29.24	28.31	28.47	111943
2022-01-11	28.60	28.72	27.90	28.42	77120
2022-01-12	28.45	28.73	27.86	28.06	88215
2022-01-13	28.20	29.13	28.20	28.87	71491
2022-01-14	28.68	29.12	28.58	28.99	103277
2022-01-18	28.85	28.85	28.24	28.43	63847
2022-01-19	28.55	28.83	27.98	28.67	133708
2022-01-20	28.59	28.74	27.97	28.01	74253
2022-01-21	28.10	28.87	27.80	28.08	136705
2022-01-24	27.95	28.36	27.51	28.16	129622
2022-01-25	27.88	27.93	27.03	27.82	112960
2022-01-26	27.47	28.27	27.16	27.48	110514
2022-01-27	27.41	28.06	27.15	27.40	96727
2022-01-28	27.21	27.62	26.88	27.61	96106
2022-01-31	27.38	27.98	27.10	27.83	124975
2022-02-01	27.98	28.11	27.58	27.94	135794
2022-02-02	27.61	28.00	27.57	27.88	164244
2022-02-03	27.83	28.12	27.62	27.71	72500
2022-02-04	27.68	27.77	27.05	27.49	96655
2022-02-07	27.52	27.57	27.20	27.49	73921
2022-02-08	27.62	28.08	27.55	28.03	74597
2022-02-09	28.09	28.16	27.51	27.61	70577
2022-02-10	27.36	27.79	27.23	27.29	75539
2022-02-11	27.39	27.97	27.39	27.81	102679
2022-02-14	28.02	28.08	27.48	27.71	101221
2022-02-15	27.86	28.26	27.72	28.07	88664
2022-02-16	28.15	28.83	28.00	28.73	125239
2022-02-17	28.44	29.07	28.39	28.90	126129
2022-02-18	28.66	29.05	28.50	28.81	151301
2022-02-22	28.65	28.68	28.06	28.16	225127
2022-02-23	26.76	27.13	24.77	25.46	264863
2022-02-24	25.54	26.11	24.78	25.38	182110
2022-02-25	25.26	26.88	25.26	26.25	117574
2022-02-28	26.08	26.27	25.55	25.88	189201
2022-03-01	25.60	26.44	25.54	26.25	153286
2022-03-02	26.21	26.61	26.21	26.49	121026
2022-03-03	26.60	26.89	26.13	26.53	110333
2022-03-04	26.23	26.82	26.12	26.59	132632
2022-03-07	26.60	27.60	26.47	26.64	158880
2022-03-08	26.54	26.61	25.98	26.02	136271
2022-03-09	26.18	26.18	25.53	25.90	129676
2022-03-10	25.59	25.68	24.67	25.09	152474
2022-03-11	25.13	25.39	24.45	24.51	98437
2022-03-14	24.82	25.05	24.54	24.92	163612
2022-03-15	25.03	25.70	25.01	25.51	127365
2022-03-16	25.62	26.18	25.36	26.06	144804
2022-03-17	26.10	26.60	25.89	26.29	141297
2022-03-18	26.77	26.77	25.90	26.25	569481
2022-03-21	26.06	26.29	25.63	25.76	147042
2022-03-22	25.78	25.97	25.39	25.42	89995
2022-03-23	25.36	25.72	25.15	25.40	113261
2022-03-24	25.55	25.75	25.45	25.73	84359
2022-03-25	25.92	26.53	25.85	26.52	123411
2022-03-28	26.31	26.56	26.12	26.45	195147
2022-03-29	26.60	26.76	25.88	26.11	149343
2022-03-30	26.42	26.76	25.87	26.00	137134
2022-03-31	25.86	26.38	25.67	25.91	179375
2022-04-01	26.00	26.51	26.00	26.50	185280
2022-04-04	26.26	26.53	25.47	26.27	250554
2022-04-05	26.06	26.48	25.38	25.55	231661
2022-04-06	25.66	26.08	25.32	25.78	192474
2022-04-07	26.00	26.51	25.57	26.38	385943
2022-04-08	26.52	26.60	26.19	26.21	122455
2022-04-11	26.48	26.74	26.14	26.21	124101
2022-04-12	26.37	26.51	26.28	26.35	103839
2022-04-13	26.42	27.18	26.39	26.87	186325
2022-04-14	26.99	27.17	26.47	26.58	181437
2022-04-18	26.56	27.10	26.51	26.76	121114
2022-04-19	26.87	27.68	26.87	27.58	95365
2022-04-20	27.71	28.38	27.63	27.81	141281
2022-04-21	27.75	27.87	27.08	27.13	128187
2022-04-22	27.08	27.42	26.76	26.84	86719
2022-04-25	26.97	26.97	25.47	26.11	183231
2022-04-26	26.02	26.24	25.73	25.88	142349
2022-04-27	26.19	26.78	25.94	26.13	142516
2022-04-28	26.23	27.01	25.89	26.87	166783
2022-04-29	26.73	26.98	25.95	26.05	130847
2022-05-02	26.05	26.43	25.16	25.53	117871
2022-05-03	25.68	25.83	25.27	25.47	117844
2022-05-04	26.07	26.07	24.14	24.75	215222
2022-05-05	24.55	24.76	23.42	24.07	282197
2022-05-06	24.13	24.38	23.83	24.11	159599
2022-05-09	23.95	24.88	23.95	24.56	245129
2022-05-10	24.63	24.82	24.07	24.41	111313
2022-05-11	24.54	24.86	24.05	24.54	131158
2022-05-12	24.59	24.92	24.38	24.60	143390
2022-05-13	24.64	25.04	24.55	24.81	104198
2022-05-16	24.69	25.11	24.62	24.89	135233
2022-05-17	24.75	25.53	24.65	25.33	139079
2022-05-18	25.37	25.37	24.31	24.59	267753
2022-05-19	24.32	24.50	23.90	24.27	164238
2022-05-20	24.40	24.64	23.07	23.54	199289
2022-05-23	23.77	24.25	23.60	23.74	249286
2022-05-24	23.80	23.93	22.83	23.73	239460
2022-05-25	23.83	24.75	23.83	24.67	215025
2022-05-26	24.94	25.43	24.80	25.27	113181
2022-05-27	25.79	26.10	25.06	25.36	149453
2022-05-31	25.21	25.67	24.95	25.54	260895
2022-06-01	25.84	25.86	24.96	25.42	142825
2022-06-02	25.43	25.60	24.98	25.27	183909
2022-06-03	25.19	25.39	24.75	24.92	111103
2022-06-06	25.28	25.44	24.81	25.02	261716
2022-06-07	24.85	25.33	24.76	25.30	506675
2022-06-08	25.30	25.51	24.88	24.98	171829
2022-06-09	24.95	25.29	24.61	24.66	137687
2022-06-10	24.50	24.51	24.10	24.32	151367
2022-06-13	24.26	24.33	23.60	23.68	184140
2022-06-14	23.83	23.92	23.49	23.80	152806
2022-06-15	23.97	24.18	23.69	23.71	191616
2022-06-16	23.51	23.52	22.93	22.99	231212
2022-06-17	23.20	23.35	22.63	22.82	525082
2022-06-21	23.13	24.06	23.02	23.84	275680
2022-06-22	23.69	24.49	23.69	24.44	358225
2022-06-23	24.36	26.06	24.36	26.00	793825
2022-06-24	26.16	27.54	26.15	27.45	1210538
2022-06-27	27.59	27.67	26.23	27.53	517915
2022-06-28	27.65	28.38	27.65	28.05	692064
2022-06-29	27.95	29.36	27.53	29.22	577838
2022-06-30	28.88	29.76	28.67	29.53	444440
2022-07-01	29.37	30.45	29.37	30.41	363820
2022-07-05	30.11	30.57	29.32	30.49	317463
2022-07-06	30.22	31.27	29.88	31.27	551309
2022-07-07	31.20	31.44	29.76	30.08	191326
2022-07-08	30.06	30.68	29.90	30.40	131985
2022-07-11	29.94	30.57	29.94	30.16	115888
2022-07-12	30.17	30.61	29.61	29.73	124833
2022-07-13	29.47	30.18	29.47	29.94	103797
2022-07-14	29.53	29.80	29.14	29.69	102692
2022-07-15	30.11	30.36	29.52	30.24	170065
2022-07-18	31.14	31.23	29.82	29.82	338091
2022-07-19	30.00	30.29	29.68	29.90	229803
2022-07-20	30.03	30.53	29.25	29.77	224186
2022-07-21	29.37	29.64	28.35	28.47	359865
2022-07-22	28.76	29.59	28.76	29.21	249916
2022-07-25	29.23	29.61	28.87	28.98	143336
2022-07-26	28.83	29.07	28.66	29.06	174528
2022-07-27	29.38	29.89	28.79	29.70	128243
2022-07-28	29.83	30.41	29.60	30.29	79437
2022-07-29	30.03	30.08	29.70	29.71	183913
2022-08-01	29.59	30.55	29.59	30.34	163250
2022-08-02	30.51	30.51	29.89	30.02	157379
2022-08-03	28.96	29.11	28.30	28.88	191720
2022-08-04	28.86	29.04	28.31	28.82	204595
2022-08-05	28.77	29.63	28.48	29.34	220133
2022-08-08	28.95	29.05	28.18	28.29	259998
2022-08-09	28.32	28.60	27.95	28.10	188313
2022-08-10	28.56	28.56	28.09	28.10	493836
2022-08-11	28.43	29.52	28.33	28.75	167174
2022-08-12	28.85	29.37	28.59	29.10	118660
2022-08-15	28.85	29.29	28.65	28.76	258567
2022-08-16	28.47	29.34	28.47	29.28	146567
2022-08-17	29.00	29.32	28.38	29.14	91463
2022-08-18	29.21	29.32	28.80	29.27	82483
2022-08-19	29.12	29.12	28.68	28.96	132753
2022-08-22	28.90	28.96	28.29	28.56	159314
2022-08-23	28.46	28.58	27.84	28.31	139199
2022-08-24	28.51	28.51	28.09	28.19	110237
2022-08-25	28.02	28.79	27.99	28.43	141448
2022-08-26	28.25	28.63	27.81	27.89	146143
2022-08-29	27.76	28.40	27.52	28.06	97756
2022-08-30	28.29	28.29	27.48	27.50	139003
2022-08-31	27.51	27.53	27.22	27.34	145317
2022-09-01	27.21	27.24	26.85	26.93	173865
2022-09-02	27.21	27.32	26.77	26.93	169329
2022-09-06	26.81	26.87	24.52	24.74	318089
2022-09-07	24.91	25.89	24.65	25.85	262446
2022-09-08	25.65	25.98	24.93	25.49	146766
2022-09-09	25.63	25.94	25.38	25.64	124723
2022-09-12	25.76	27.45	25.33	25.38	664240
2022-09-13	24.88	25.74	24.88	25.40	305190
2022-09-14	25.54	25.54	24.35	24.82	280630
2022-09-15	24.84	25.08	24.53	24.58	252936
2022-09-16	24.56	24.90	24.24	24.90	981924
2022-09-19	24.90	25.47	24.90	25.37	176045
2022-09-20	25.18	25.66	24.93	25.52	247403
2022-09-21	25.99	26.19	25.58	25.65	203250
2022-09-22	25.57	25.57	25.12	25.32	116708
2022-09-23	25.07	25.07	24.30	24.40	281540
2022-09-26	24.55	24.78	24.23	24.45	227800
2022-09-27	24.63	24.84	23.97	24.04	120626
2022-09-28	24.28	24.34	23.66	24.09	149941
2022-09-29	23.96	23.96	23.09	23.54	185250
2022-09-30	23.66	23.85	23.19	23.24	187263
2022-10-03	23.43	23.67	23.13	23.64	222662
2022-10-04	23.94	24.83	23.94	24.64	206383
2022-10-05	24.50	24.69	24.21	24.30	132060
2022-10-06	24.17	24.31	23.70	23.79	87714
2022-10-07	23.77	23.78	23.31	23.67	244643
2022-10-10	23.73	24.42	23.73	24.23	116650
2022-10-11	24.07	24.91	24.07	24.75	149018
2022-10-12	24.80	24.94	24.53	24.56	144301
2022-10-13	24.43	25.67	24.41	25.62	150358
2022-10-14	25.63	26.01	24.91	25.10	158634
2022-10-17	25.30	25.56	24.92	25.05	97326
2022-10-18	25.30	25.52	25.00	25.33	158676
2022-10-19	25.27	25.53	25.03	25.39	96310
2022-10-20	25.28	25.59	24.78	25.03	125793
2022-10-21	25.22	25.90	24.93	25.63	114567
2022-10-24	25.63	26.10	25.61	25.89	100644
2022-10-25	25.84	26.23	25.77	25.88	100293
2022-10-26	26.08	26.32	25.72	25.85	123408
2022-10-27	26.02	26.31	25.77	25.90	95593
2022-10-28	26.02	26.42	25.93	26.27	144340
2022-10-31	26.13	26.30	26.01	26.08	158803
2022-11-01	26.18	26.18	25.46	26.00	143801
2022-11-02	29.04	29.04	25.85	27.08	355047
2022-11-03	26.81	27.33	26.64	26.65	166871
2022-11-04	26.76	27.54	26.46	27.47	179626
2022-11-07	27.58	28.43	27.53	27.85	177830
2022-11-08	28.00	28.59	27.78	28.06	158491
2022-11-09	28.04	28.33	27.79	27.99	204381
2022-11-10	28.67	29.02	28.31	28.43	185696
2022-11-11	28.30	28.50	27.87	28.03	163158
2022-11-14	27.97	28.85	27.88	27.78	117580
2022-11-15	28.11	28.33	27.76	27.86	142649
2022-11-16	27.98	28.05	27.58	27.72	120727
2022-11-17	27.35	27.58	27.03	27.26	107645
2022-11-18	27.68	27.68	26.97	27.37	269261
2022-11-21	27.40	27.76	27.25	27.39	312063
2022-11-22	27.95	27.95	27.27	27.47	470646
2022-11-23	27.58	27.64	27.19	27.38	287738
2022-11-25	27.40	27.80	27.26	27.42	274856
2022-11-28	27.42	27.66	27.21	27.23	301033
2022-11-29	27.39	27.47	26.66	26.78	924391
2022-11-30	26.76	27.68	26.45	27.68	348103
2022-12-01	27.62	27.76	27.15	27.33	134558
2022-12-02	27.15	27.52	26.99	27.21	117759
2022-12-05	26.97	27.22	26.77	27.12	139947
2022-12-06	27.19	27.55	26.96	27.10	165465
2022-12-07	27.18	27.48	26.91	27.05	142420
2022-12-08	26.99	27.25	26.79	26.94	153387
2022-12-09	26.84	27.21	26.74	26.79	151873
2022-12-12	26.80	26.92	26.33	26.71	164823
2022-12-13	27.06	27.15	26.12	26.39	235221
2022-12-14	26.39	26.65	26.18	26.54	259947
2022-12-15	26.40	26.40	25.42	25.52	212273
2022-12-16	25.24	25.26	24.87	25.17	994686
2022-12-19	25.28	26.12	25.28	26.07	187030
2022-12-20	26.13	26.26	25.82	26.21	168928
2022-12-21	26.40	26.45	26.14	26.36	128927
2022-12-22	26.28	26.32	25.87	26.07	132570
2022-12-23	26.12	26.34	26.09	26.13	86733
2022-12-27	26.08	26.49	26.08	26.45	88273
2022-12-28	26.51	26.75	25.99	25.99	108334
2022-12-29	26.11	26.39	25.89	26.38	119956
2022-12-30	26.35	26.47	26.09	26.19	167063
2023-01-03	26.20	26.59	26.20	26.45	181808
2023-01-04	26.63	27.32	26.63	26.69	173116
2023-01-05	26.73	26.79	26.19	26.57	110704
2023-01-06	26.73	27.24	26.73	26.89	94461
2023-01-09	26.98	27.05	26.51	26.67	133561
2023-01-10	26.68	27.12	26.60	26.81	181855
2023-01-11	26.80	27.17	26.73	27.07	168624
2023-01-12	27.19	27.63	26.98	27.58	150214
2023-01-13	27.37	28.06	27.37	27.99	105260
2023-01-17	27.99	28.09	27.73	28.06	122960
2023-01-18	28.04	28.05	27.10	27.11	132456
2023-01-19	27.00	27.39	27.00	27.19	98782
2023-01-20	27.41	27.41	27.02	27.25	126773
2023-01-23	27.15	27.50	27.02	27.04	108917
2023-01-24	26.96	27.31	26.96	27.17	80380
2023-01-25	27.15	27.50	27.02	27.49	69428
2023-01-26	27.54	27.59	27.21	27.31	106576
2023-01-27	27.34	27.59	27.20	27.29	81045
2023-01-30	27.13	27.68	27.13	27.66	78885
2023-01-31	27.79	28.64	27.71	28.60	159063
2023-02-01	28.50	28.74	28.44	28.52	142149
2023-02-02	28.76	29.15	28.35	28.70	164099
2023-02-03	28.57	29.10	28.41	28.88	213817
2023-02-06	28.82	28.99	28.45	28.85	194395
2023-02-07	28.62	29.01	28.34	28.75	167062
2023-02-08	28.53	28.53	28.10	28.21	102654
2023-02-09	28.41	28.54	28.06	28.41	110322
2023-02-10	28.29	28.62	28.29	28.49	124598
2023-02-13	28.57	28.76	28.30	28.62	124190
2023-02-14	28.38	28.59	28.18	28.24	217622
2023-02-15	28.11	28.58	27.78	28.57	208176
2023-02-16	28.31	28.38	27.94	28.20	178940
2023-02-17	28.49	28.95	28.18	28.84	416530
2023-02-21	28.77	28.87	28.47	28.63	179240
2023-02-22	30.18	31.72	29.72	31.50	456624
2023-02-23	31.59	31.79	30.45	30.83	277367
2023-02-24	30.55	31.21	30.33	31.04	208422
2023-02-27	31.13	31.83	30.86	31.07	144686
2023-02-28	30.92	31.46	30.92	31.28	269410
2023-03-01	31.21	31.90	31.02	31.69	168439
2023-03-02	31.58	32.49	31.48	32.13	200741
2023-03-03	32.05	32.31	31.64	32.09	203645
2023-03-06	32.06	32.06	31.21	31.44	233458
2023-03-07	31.43	31.49	30.76	31.29	150170
2023-03-08	31.25	31.25	30.96	31.21	243578
2023-03-09	31.30	31.32	30.71	30.81	130963
2023-03-10	30.84	30.84	30.42	30.49	134283
2023-03-13	30.21	30.67	29.73	29.74	207587
2023-03-14	30.21	30.93	30.21	30.50	207560
2023-03-15	30.06	30.40	29.65	30.25	329660
2023-03-16	29.99	30.32	29.53	30.28	171634
2023-03-17	30.08	30.10	29.15	29.34	743610
2023-03-20	29.72	30.09	29.72	29.91	238129
2023-03-21	30.14	30.33	29.68	29.86	170020
2023-03-22	29.94	30.04	29.46	29.47	108300
2023-03-23	29.52	29.61	28.78	29.10	132944
2023-03-24	29.05	29.89	28.94	29.80	121237
2023-03-27	30.12	30.52	29.82	30.25	95044
2023-03-28	30.26	30.46	29.86	30.19	79080
2023-03-29	30.44	30.44	30.01	30.04	132620
2023-03-30	30.08	30.33	30.01	30.10	104543
2023-03-31	30.18	30.31	29.99	30.11	217438
2023-04-03	30.12	30.62	30.00	30.35	258912
2023-04-04	30.54	30.54	29.88	30.04	251780
2023-04-05	30.04	30.55	30.04	30.50	689114
2023-04-06	30.67	30.95	30.16	30.26	144490
2023-04-10	30.30	30.59	30.01	30.11	162145
2023-04-11	30.08	30.40	29.78	29.94	129169
2023-04-12	29.96	30.40	29.96	30.25	208311
2023-04-13	30.22	30.35	30.01	30.15	154173
2023-04-14	30.16	30.30	29.56	29.64	110133
2023-04-17	29.73	29.98	29.58	29.72	134820
2023-04-18	29.61	30.02	29.32	29.60	141018
2023-04-19	29.65	29.71	29.44	29.57	93459
2023-04-20	29.41	29.47	28.97	29.27	304907
2023-04-21	29.41	29.90	29.29	29.44	124887
2023-04-24	29.40	29.49	29.08	29.14	135854
2023-04-25	28.95	29.36	28.88	28.89	139706
2023-04-26	28.72	29.05	28.40	28.48	94481
2023-04-27	28.51	28.80	28.40	28.63	112006
2023-04-28	28.61	28.81	28.40	28.71	118655
2023-05-01	28.72	29.13	28.51	28.70	185025
2023-05-02	28.59	28.71	28.25	28.58	235170
2023-05-03	27.61	28.61	26.24	26.47	388496
2023-05-04	26.29	26.74	25.97	26.51	231406
2023-05-05	26.69	27.14	26.52	27.00	315289
2023-05-08	27.18	28.18	27.14	27.48	297219
2023-05-09	27.50	27.59	27.15	27.35	229166
2023-05-10	27.61	27.69	27.21	27.40	213094
2023-05-11	27.36	27.54	27.29	27.37	160243
2023-05-12	27.40	27.54	26.85	26.99	137008
2023-05-15	27.17	27.39	26.64	26.50	151843
2023-05-16	26.40	26.57	26.21	26.25	105330
2023-05-17	26.30	26.47	26.02	26.38	151997
2023-05-18	26.26	26.67	26.26	26.59	145086
2023-05-19	26.76	26.97	26.54	26.59	270072
2023-05-22	26.72	26.85	26.42	26.50	182814
2023-05-23	26.45	27.52	26.41	27.10	218717
2023-05-24	27.10	27.37	26.71	26.71	126508
2023-05-25	26.49	26.83	26.31	26.64	130062
2023-05-26	26.50	26.73	26.45	26.54	142376
2023-05-30	26.50	26.50	26.18	26.33	135786
2023-05-31	26.38	26.57	26.23	26.36	187626
2023-06-01	26.31	26.50	26.11	26.14	118294
2023-06-02	26.37	26.90	26.30	26.85	167224
2023-06-05	26.74	26.66	25.80	26.85	252171
2023-06-06	25.87	26.60	25.81	26.47	173349
2023-06-07	26.39	27.30	26.39	27.18	277730
2023-06-08	27.02	27.34	26.67	27.34	153467
2023-06-09	27.24	27.26	26.84	26.89	119794
2023-06-12	26.97	27.13	26.79	26.96	143306
2023-06-13	27.05	27.35	27.00	27.00	229548
2023-06-14	26.93	27.28	26.78	27.00	151410
2023-06-15	26.91	27.25	26.77	27.16	183833
2023-06-16	27.25	27.25	26.77	26.88	653305
2023-06-20	26.93	27.13	26.71	26.87	169795
2023-06-21	26.66	27.31	26.58	27.08	146980
2023-06-22	27.18	27.18	26.61	26.68	156738
2023-06-23	26.60	26.86	25.57	25.74	823966
2023-06-26	25.84	26.30	25.81	25.84	174925
2023-06-27	25.81	26.56	25.63	25.66	138113
2023-06-28	25.56	25.56	24.80	25.15	103913
2023-06-29	25.23	25.60	25.10	25.51	183613
2023-06-30	25.63	25.77	25.53	25.71	132177
2023-07-03	25.49	25.91	25.49	25.73	97935
2023-07-05	25.59	25.72	25.40	25.61	178628
2023-07-06	25.40	25.52	25.15	25.51	188196
2023-07-07	25.52	25.83	25.48	25.48	142396
2023-07-10	25.51	25.96	25.12	25.20	166110
2023-07-11	25.34	25.61	25.27	25.48	172240
2023-07-12	25.76	25.89	25.61	25.69	128756
2023-07-13	25.75	25.80	25.58	25.71	120365
2023-07-14	25.67	25.78	25.45	25.75	112049
2023-07-17	25.75	26.01	25.69	25.75	129343
2023-07-18	25.82	26.47	25.82	25.96	113082
2023-07-19	26.12	26.41	26.04	26.35	163803
2023-07-20	26.46	26.63	26.19	26.60	101192
2023-07-21	26.70	26.70	26.32	26.33	137688
2023-07-24	26.36	26.59	26.27	26.42	105967
2023-07-25	26.49	26.63	26.29	26.55	106168
2023-07-26	26.61	26.94	26.49	26.75	108274
2023-07-27	26.80	26.85	26.38	26.45	130233
2023-07-28	26.66	26.71	26.27	26.35	115653
2023-07-31	26.40	26.76	26.37	26.58	183781
2023-08-01	26.54	26.81	26.24	26.46	123255
2023-08-02	28.19	28.30	27.56	27.70	463575
2023-08-03	27.85	28.01	27.48	27.69	255047
2023-08-04	27.73	28.15	27.73	27.90	172854
2023-08-07	27.86	28.55	27.86	28.49	188934
2023-08-08	28.27	28.54	27.86	28.50	234655
2023-08-09	28.33	28.40	27.52	27.61	217259
2023-08-10	27.56	27.82	27.51	27.52	132906
2023-08-11	27.58	27.96	27.57	27.88	131762
2023-08-14	27.90	27.90	27.16	27.01	151159
2023-08-15	26.91	26.91	26.63	26.64	95108
2023-08-16	26.61	26.77	26.18	26.19	99624
2023-08-17	26.37	26.83	26.35	26.73	253462
2023-08-18	26.61	27.19	26.60	26.67	230474
2023-08-21	26.61	26.84	26.26	26.29	115317
2023-08-22	26.23	26.36	25.77	25.77	154033
2023-08-23	25.83	26.11	25.78	26.10	135814
2023-08-24	26.01	26.34	25.88	25.92	141400
2023-08-25	25.92	26.10	25.89	26.00	70572
2023-08-28	26.11	26.37	25.77	25.79	66476
2023-08-29	25.87	26.00	25.57	25.88	102787
2023-08-30	25.83	26.07	25.83	26.01	114649
2023-08-31	25.89	26.08	25.53	25.55	151158
2023-09-01	25.67	26.54	25.64	26.49	543928
2023-09-05	26.33	26.44	24.98	25.00	295153
2023-09-06	25.09	25.41	25.09	25.15	170533
2023-09-07	25.20	25.33	24.86	24.99	364545
2023-09-08	24.99	25.25	24.87	25.22	212245
2023-09-11	25.15	25.40	24.91	25.04	191098
2023-09-12	25.18	25.41	24.99	25.04	168857
2023-09-13	25.12	25.30	25.00	25.26	272280
2023-09-14	25.51	25.70	25.42	25.49	298568
2023-09-15	25.45	25.74	25.42	25.45	766650
2023-09-18	25.48	25.72	25.16	25.37	191678
2023-09-19	25.43	25.61	25.17	25.24	162642
2023-09-20	25.40	25.95	25.39	25.50	372394
2023-09-21	25.60	26.13	25.40	25.95	196758
2023-09-22	25.82	26.09	25.76	25.77	159350
2023-09-25	25.79	26.01	25.74	25.84	114602
2023-09-26	25.64	26.01	25.64	25.75	335693
2023-09-27	25.78	26.13	25.61	26.10	279171
2023-09-28	26.08	26.51	25.91	26.01	256807
2023-09-29	25.97	26.22	25.64	25.84	185967
2023-10-02	25.92	25.92	25.50	25.73	251331
2023-10-03	25.54	25.72	25.47	25.59	145298
2023-10-04	25.44	25.73	25.24	25.69	121361
2023-10-05	25.52	25.96	25.52	25.83	177416
2023-10-06	25.67	25.95	25.30	25.62	172771
2023-10-09	25.66	26.00	25.53	25.83	108641
2023-10-10	25.93	26.05	25.67	25.68	116504
2023-10-11	25.70	26.13	25.70	26.01	235533
2023-10-12	26.10	26.10	25.38	25.46	198291
2023-10-13	25.62	25.71	25.12	25.35	146659
2023-10-16	25.49	25.81	25.43	25.70	169495
2023-10-17	25.61	26.02	25.61	25.85	185515
2023-10-18	25.72	26.17	25.71	25.85	180256
2023-10-19	25.90	25.92	25.35	25.40	110462
2023-10-20	25.48	25.61	25.34	25.42	141979
2023-10-23	25.25	25.50	25.01	25.03	245370
2023-10-24	25.07	25.41	24.53	25.10	306125
2023-10-25	25.04	25.49	25.02	25.32	160221
2023-10-26	25.49	25.68	25.36	25.41	165019
2023-10-27	25.37	25.44	24.99	25.01	190343
2023-10-30	25.21	25.43	25.00	25.28	144817
2023-10-31	25.18	25.58	24.88	25.00	160489
2023-11-01	23.80	23.80	21.41	21.48	741620
2023-11-02	22.27	23.18	21.76	22.75	532029
2023-11-03	23.22	24.19	22.95	23.00	764729
2023-11-06	22.92	23.70	22.92	23.50	519520
2023-11-07	23.50	24.08	23.50	23.81	421936
2023-11-08	23.84	23.95	23.38	23.53	304486
2023-11-09	23.63	23.94	23.53	23.69	345858
2023-11-10	23.66	23.96	23.31	23.58	268308
2023-11-13	23.41	23.66	23.41	23.34	326816
2023-11-14	23.88	24.16	23.30	24.13	495517
2023-11-15	24.15	24.33	23.94	24.10	252700
2023-11-16	24.09	24.17	23.36	23.46	233446
2023-11-17	23.60	23.84	23.26	23.33	264456
2023-11-20	23.28	23.46	23.07	23.43	207174
2023-11-21	23.48	23.68	23.12	23.19	151318
2023-11-22	23.39	23.51	23.20	23.33	89146
2023-11-24	23.41	23.58	23.35	23.45	39046
2023-11-27	23.36	23.52	23.11	23.35	228790
2023-11-28	23.35	23.38	23.22	23.29	125013
2023-11-29	23.27	23.47	22.89	23.01	170042
2023-11-30	23.06	23.13	22.72	22.80	304709
2023-12-01	22.79	23.41	22.63	23.22	369625
2023-12-04	23.25	23.84	23.25	23.83	390283
2023-12-05	23.85	24.12	23.67	23.83	215877
2023-12-06	23.83	23.97	23.56	23.65	192135
2023-12-07	23.75	24.31	23.52	24.31	182048
2023-12-08	24.32	24.32	23.74	23.85	167431
2023-12-11	23.87	24.33	23.87	24.20	182398
2023-12-12	24.12	24.46	23.92	24.39	209743
2023-12-13	24.38	25.40	24.31	25.32	209712
2023-12-14	25.46	25.77	25.01	25.14	226984
2023-12-15	25.24	25.34	24.81	24.97	693454
2023-12-18	24.95	25.24	24.76	25.11	179355
2023-12-19	25.27	25.76	25.26	25.73	175545
2023-12-20	25.72	26.05	25.14	25.50	320392
2023-12-21	25.52	25.89	25.39	25.87	150577
2023-12-22	25.97	26.36	25.97	26.04	100917
2023-12-26	26.10	26.47	25.90	26.40	98047
2023-12-27	26.44	26.52	26.24	26.27	144737
2023-12-28	26.27	26.47	26.11	26.32	109638
2023-12-29	26.20	26.36	26.12	26.25	174544
2024-01-02	26.29	27.63	26.27	27.60	451620
2024-01-03	27.64	27.87	27.16	27.31	319213
2024-01-04	27.49	27.53	26.55	27.31	203324
2024-01-05	27.14	27.60	26.80	27.10	193658
2024-01-08	27.09	27.44	27.05	27.15	160967
2024-01-09	26.98	27.15	25.54	25.70	417279
2024-01-10	25.70	26.06	25.65	25.77	222834
2024-01-11	25.76	25.95	25.59	25.80	292105
2024-01-12	26.20	26.20	25.56	25.64	222490
2024-01-16	25.67	25.67	25.08	25.12	290902
2024-01-17	25.00	25.33	24.91	25.17	245490
2024-01-18	25.21	25.32	24.95	25.15	199957
2024-01-19	25.24	25.24	24.77	25.00	208010
2024-01-22	25.00	25.24	24.87	25.10	212161
2024-01-23	25.36	25.49	25.08	25.12	194694
2024-01-24	25.29	25.29	24.80	24.94	151065
2024-01-25	25.15	25.20	24.81	25.19	142977
2024-01-26	25.36	25.36	24.93	25.11	108259
2024-01-29	25.19	25.24	24.94	25.04	131719
2024-01-30	24.93	25.17	24.93	25.04	111066
2024-01-31	25.04	25.25	24.58	24.58	207582
2024-02-01	24.65	24.85	24.46	24.64	332608
2024-02-02	24.43	24.57	24.13	24.53	293822
2024-02-05	24.39	24.39	23.78	23.79	179519
2024-02-06	23.79	24.52	23.77	24.27	164488
2024-02-07	24.45	24.45	23.85	23.92	176350
2024-02-08	23.78	23.94	23.65	23.91	194668
2024-02-09	23.83	23.98	23.54	23.78	287455
2024-02-12	23.85	24.42	23.82	24.20	189946
2024-02-13	23.86	23.86	23.30	23.51	203318
2024-02-14	23.65	23.91	23.53	23.80	181483
2024-02-15	23.86	24.23	23.86	24.16	177012
2024-02-16	23.95	24.07	23.76	23.77	186347
2024-02-20	23.74	24.09	23.62	23.92	209432
2024-02-21	23.98	24.19	23.89	24.06	132663
2024-02-22	23.86	24.12	23.65	23.97	193298
2024-02-23	23.87	24.15	23.83	23.92	184564
2024-02-26	23.26	23.55	22.32	23.18	428802
2024-02-27	23.36	23.84	23.07	23.28	302373
2024-02-28	23.27	23.80	23.27	23.64	257501
2024-02-29	23.83	24.01	23.50	23.93	327211
2024-03-01	24.06	24.49	23.90	24.37	225932
2024-03-04	24.38	24.63	24.26	24.53	206759
2024-03-05	24.35	24.61	24.14	23.97	270721
2024-03-06	24.00	24.38	23.99	24.25	254317
2024-03-07	24.28	24.54	24.22	24.47	186339
2024-03-08	24.48	24.78	24.48	24.76	162203
2024-03-11	24.75	24.90	24.34	24.63	187413
2024-03-12	24.60	24.89	24.56	24.76	151079
2024-03-13	24.75	24.96	24.60	24.70	186770
2024-03-14	24.59	24.68	24.11	24.26	226562
2024-03-15	24.17	25.32	24.04	24.89	1109458
2024-03-18	24.78	24.98	24.57	24.60	297146
2024-03-19	24.61	25.02	24.45	25.02	203398
2024-03-20	24.96	25.12	24.62	25.12	224086
2024-03-21	25.20	25.30	25.02	25.19	243968
2024-03-22	25.33	25.36	25.14	25.21	129772
2024-03-25	25.46	25.53	25.19	25.37	186951
2024-03-26	25.52	25.62	25.13	25.50	206217
2024-03-27	25.61	26.03	25.59	26.03	196398
2024-03-28	26.09	26.39	25.85	25.91	309617
2024-04-01	25.91	25.91	25.39	25.45	195554
2024-04-02	25.40	25.59	25.23	25.49	214746
2024-04-03	25.45	25.61	25.08	25.37	203924
2024-04-04	25.62	25.66	25.34	25.43	169762
2024-04-05	25.46	25.47	25.04	25.38	254447
2024-04-08	25.49	25.90	25.49	25.66	171762
2024-04-09	25.75	25.82	25.52	25.67	133553
2024-04-10	25.50	25.50	24.82	25.12	170542
2024-04-11	25.20	25.45	24.92	25.23	145633
2024-04-12	25.18	25.18	24.86	24.93	133420
2024-04-15	25.07	25.16	24.79	24.93	109103
2024-04-16	24.80	24.99	24.63	24.91	147511
2024-04-17	25.00	25.15	24.82	24.84	124181
2024-04-18	24.99	25.39	24.99	25.36	149739
2024-04-19	25.33	25.86	25.33	25.78	201065
2024-04-22	25.86	26.04	25.75	25.86	171041
2024-04-23	25.78	26.12	25.78	25.98	143335
2024-04-24	25.76	26.08	25.75	26.03	161557
2024-04-25	26.00	26.05	25.66	25.74	136498
2024-04-26	25.64	25.90	25.59	25.62	139688
2024-04-29	25.60	25.98	25.59	25.71	136784
2024-04-30	25.71	25.81	25.53	25.57	222424
2024-05-01	25.59	26.30	25.59	25.92	151712
2024-05-02	26.07	26.27	25.90	26.03	147169
2024-05-03	25.28	25.64	23.80	24.52	334384
2024-05-06	24.69	24.89	24.49	24.53	211463
2024-05-07	24.45	24.59	24.30	24.34	203073
2024-05-08	24.48	24.51	24.11	24.13	151093
2024-05-09	24.08	24.44	24.08	24.35	152973
2024-05-10	24.29	24.52	24.05	24.47	166777
2024-05-13	24.62	24.72	24.42	24.48	175639
2024-05-14	24.76	24.86	24.25	24.23	160652
2024-05-15	24.37	24.48	23.90	24.18	195509
2024-05-16	24.31	24.57	24.17	24.48	175174
2024-05-17	24.42	24.51	24.20	24.31	137077
2024-05-20	24.25	24.45	23.58	23.59	254269
2024-05-21	23.60	23.81	23.51	23.64	188717
2024-05-22	23.62	23.82	23.55	23.72	280888
2024-05-23	23.64	23.64	23.08	23.28	224454
2024-05-24	23.36	23.44	23.15	23.26	141659
2024-05-28	23.23	23.31	23.03	23.15	172452
2024-05-29	23.05	23.20	22.66	22.79	263625
2024-05-30	22.91	23.03	22.79	22.97	180075
2024-05-31	23.06	23.37	23.00	23.36	270256
2024-06-03	23.48	23.50	22.94	23.27	321340
2024-06-04	23.22	23.25	22.94	23.24	377614
2024-06-05	23.17	23.17	22.62	22.80	569645
2024-06-06	22.80	23.15	22.75	22.96	233887
2024-06-07	22.86	23.03	22.54	22.62	225172
2024-06-10	22.56	22.68	22.22	22.43	250160
2024-06-11	22.50	22.58	22.18	22.58	237332
2024-06-12	22.85	22.86	22.45	22.47	262219
2024-06-13	22.34	22.37	22.07	22.11	260406
2024-06-14	22.04	22.09	21.80	21.86	222865
2024-06-17	21.86	21.86	21.58	21.77	487243
2024-06-18	21.71	21.86	21.41	21.50	374464
2024-06-20	21.63	22.34	21.50	21.98	350720
2024-06-21	22.00	22.49	22.00	22.24	1289722
2024-06-24	22.39	22.66	22.27	22.34	278273
2024-06-25	22.19	22.31	21.92	22.06	225138
2024-06-26	21.98	22.13	21.81	22.10	225216
2024-06-27	22.12	22.18	21.91	21.98	159909
2024-06-28	22.13	22.14	21.68	21.85	598936
2024-07-01	21.85	22.01	21.63	21.72	374472
2024-07-02	21.79	22.12	21.69	22.11	340113
2024-07-03	22.18	22.22	21.78	21.78	112265
2024-07-05	21.75	21.75	21.33	21.41	271540
2024-07-08	21.52	21.73	21.30	21.32	231274
2024-07-09	21.27	21.53	21.23	21.25	216445
2024-07-10	21.32	21.56	21.30	21.43	206758
2024-07-11	21.72	22.04	21.71	22.03	259186
2024-07-12	22.22	22.37	22.03	22.21	213837
2024-07-15	22.39	22.46	22.05	22.07	229536
2024-07-16	22.18	22.53	22.18	22.38	334531
2024-07-17	22.34	23.62	22.34	23.58	389236
2024-07-18	23.34	23.90	23.34	23.78	406699
2024-07-19	23.59	23.73	23.24	23.46	188034
2024-07-22	23.37	23.70	23.10	23.63	202342
2024-07-23	23.59	23.85	23.23	23.64	196195
2024-07-24	23.58	23.82	23.50	23.55	165504
2024-07-25	23.69	24.14	23.59	23.88	155235
2024-07-26	24.09	24.37	23.95	24.36	221999
2024-07-29	24.44	24.44	24.19	24.41	243549
2024-07-30	24.40	24.76	24.38	24.72	256207
2024-07-31	24.73	25.33	24.54	25.05	221822
2024-08-01	25.11	25.23	24.24	24.61	278428
2024-08-02	25.91	27.65	25.32	27.27	605861
2024-08-05	26.68	27.00	25.61	26.76	551277
2024-08-06	26.90	27.23	26.62	26.86	496969
2024-08-07	26.95	27.83	26.65	27.67	289237
2024-08-08	27.69	27.89	27.14	27.15	319446
2024-08-09	27.08	27.08	26.58	27.02	345543
2024-08-12	27.00	27.07	26.52	26.74	215395
2024-08-13	26.78	27.20	26.54	27.13	366029
2024-08-14	27.25	27.56	27.13	27.31	251752
2024-08-15	27.62	27.75	27.34	27.45	241202
2024-08-16	27.49	27.75	27.36	27.57	240576
2024-08-19	27.50	27.87	27.41	27.85	273893
2024-08-20	27.76	27.99	27.43	27.80	206684
2024-08-21	27.98	27.98	27.62	27.72	238225
2024-08-22	27.75	28.02	27.63	28.02	197863
2024-08-23	27.99	28.63	27.96	28.42	237624
2024-08-26	28.69	29.49	28.55	28.85	402180
2024-08-27	28.93	29.13	28.67	29.06	205052
2024-08-28	29.10	29.44	28.89	28.91	213741
2024-08-29	29.10	29.13	28.64	28.99	184011
2024-08-30	29.07	29.37	28.87	29.24	343329
2024-09-03	29.70	30.28	29.52	29.65	590751
2024-09-04	29.55	30.55	29.49	30.25	533137
2024-09-05	30.36	30.59	29.38	29.83	403206
2024-09-06	29.82	29.92	28.94	29.18	327280
2024-09-09	29.16	29.21	28.48	28.51	474756
2024-09-10	28.50	28.77	28.17	28.29	296835
2024-09-11	28.14	28.15	27.79	28.07	228162
2024-09-12	28.06	28.54	27.98	28.48	231426
2024-09-13	28.67	28.83	28.40	28.82	192176
2024-09-16	29.02	29.16	28.57	29.15	306631
2024-09-17	29.24	29.82	29.12	29.45	270035
2024-09-18	29.27	29.88	29.25	29.55	193334
2024-09-19	29.66	29.66	29.11	29.47	162649
2024-09-20	29.55	29.83	29.00	29.18	985587
2024-09-23	29.25	29.47	29.07	29.38	171194
2024-09-24	29.47	29.62	29.33	29.33	232116
2024-09-25	29.46	29.46	28.79	28.96	222651
2024-09-26	29.00	29.58	28.91	29.31	236590
2024-09-27	29.40	29.75	29.20	29.27	203844
2024-09-30	29.33	29.68	29.31	29.54	282993
2024-10-01	29.50	29.80	29.24	29.74	233651
2024-10-02	29.60	29.65	29.05	29.21	187082
2024-10-03	29.08	29.08	28.50	28.60	185026
2024-10-04	28.68	29.16	28.60	28.96	163089
2024-10-07	28.89	28.95	28.64	28.90	161705
2024-10-08	29.03	29.03	28.50	29.02	128774
2024-10-09	28.95	29.15	28.79	28.89	152788
2024-10-10	28.89	28.92	28.60	28.77	177108
2024-10-11	28.62	28.98	28.62	28.88	144227
2024-10-14	28.90	29.06	28.78	29.03	112682
2024-10-15	28.92	29.56	28.81	29.20	207306
2024-10-16	29.31	30.00	29.29	29.87	195124
2024-10-17	29.90	30.11	29.54	30.05	203350
2024-10-18	29.50	29.58	29.15	29.53	326365
2024-10-21	29.55	29.73	28.94	28.98	222742
2024-10-22	28.95	29.08	28.67	28.86	125757
2024-10-23	28.80	29.04	28.70	28.97	121314
2024-10-24	28.86	28.99	28.73	28.95	128388
2024-10-25	29.03	29.16	28.68	28.73	133787
2024-10-28	28.95	29.50	28.95	29.26	174001
2024-10-29	29.15	29.29	28.86	29.10	167096
2024-10-30	29.05	29.35	28.91	29.09	195022
2024-10-31	32.10	33.61	31.71	32.11	560076
2024-11-01	31.96	32.30	31.07	31.66	298091
2024-11-04	31.78	33.32	31.78	33.03	294654
2024-11-05	33.02	33.54	32.77	33.32	290100
2024-11-06	33.67	34.53	33.47	34.08	348994
2024-11-07	34.01	34.56	33.72	33.83	313668
2024-11-08	33.74	34.43	33.69	34.26	315954
2024-11-11	34.25	34.65	34.03	34.52	346873
2024-11-12	34.67	35.27	34.30	34.40	342942
2024-11-13	34.54	34.54	33.52	33.47	313663
2024-11-14	33.62	33.93	33.30	33.45	304409
2024-11-15	33.73	33.92	33.50	33.78	389286
2024-11-18	33.85	34.49	33.81	33.82	264814
2024-11-19	33.64	33.84	33.30	33.78	158863
2024-11-20	33.63	33.95	33.38	33.86	156755
2024-11-21	34.00	34.02	33.59	33.60	198899
2024-11-22	33.65	33.99	33.54	33.80	207794
2024-11-25	34.14	34.36	33.53	33.57	279914
2024-11-26	33.59	34.09	33.53	33.98	277519
2024-11-27	34.06	34.41	33.88	33.97	207157
2024-11-29	33.92	34.00	33.56	33.75	166136
2024-12-02	33.90	35.14	33.57	34.92	744443
2024-12-03	35.04	35.25	34.14	34.44	330477
2024-12-04	34.38	34.61	34.10	34.28	261018
2024-12-05	34.06	34.36	33.90	34.07	272425
2024-12-06	34.11	34.11	33.40	33.55	187750
2024-12-09	33.70	34.09	33.31	33.42	231048
2024-12-10	33.25	33.82	33.00	33.67	223336
2024-12-11	33.96	34.16	33.78	33.95	240641
2024-12-12	34.11	34.37	33.93	33.95	173207
2024-12-13	33.87	34.00	33.59	33.99	159784
2024-12-16	33.94	34.50	33.94	34.06	289758
2024-12-17	33.94	34.12	33.64	33.88	287833
2024-12-18	33.72	34.21	33.30	33.32	304887
2024-12-19	33.28	33.61	33.02	33.03	425506
2024-12-20	32.86	33.65	32.81	33.32	2532441
2024-12-23	33.50	33.88	33.18	33.38	306072
2024-12-24	33.09	33.42	32.98	33.35	140328
2024-12-26	33.22	34.07	33.20	33.73	349163
2024-12-27	33.64	33.96	32.95	33.08	274259
2024-12-30	33.00	33.46	32.73	33.22	268225
2024-12-31	33.39	33.80	33.09	33.21	234116
2025-01-02	33.23	33.68	32.85	32.92	166946
2025-01-03	32.92	33.08	32.60	32.84	208613
2025-01-06	32.76	32.76	31.33	31.34	291143
2025-01-07	31.46	31.99	31.01	31.08	358090
2025-01-08	30.90	31.19	30.53	31.11	265067
2025-01-10	30.77	31.10	30.32	30.52	250808
2025-01-13	30.55	31.27	30.52	31.09	254164
2025-01-14	31.22	31.64	31.13	31.53	194763
2025-01-15	31.81	31.81	31.29	31.44	209701
2025-01-16	31.31	31.75	31.23	31.57	187181
2025-01-17	31.65	31.90	31.57	31.68	195354
2025-01-21	31.79	32.00	31.24	31.69	279208
2025-01-22	31.53	31.62	30.52	30.70	315972
2025-01-23	30.60	31.14	30.60	31.10	206958
2025-01-24	30.96	31.47	30.86	31.34	233229
2025-01-27	31.77	32.38	31.60	31.69	312741
2025-01-28	31.64	32.02	31.49	31.54	226849
2025-01-29	31.61	31.82	31.31	31.43	156021
2025-01-30	31.69	31.94	31.05	31.08	262153
2025-01-31	30.90	31.22	30.23	30.49	529184
2025-02-03	30.00	31.20	29.50	30.91	414926
2025-02-04	30.90	30.95	30.36	30.75	315228
2025-02-05	30.84	31.24	30.60	31.00	313014
2025-02-06	31.27	31.45	30.82	31.24	231677
2025-02-07	31.24	31.28	30.85	30.87	259631
2025-02-10	30.90	30.90	30.50	30.58	237663
2025-02-11	30.52	30.97	30.15	30.85	344305
2025-02-12	30.55	30.91	30.41	30.61	305826
2025-02-13	30.63	30.86	30.40	30.78	302595
2025-02-14	30.91	31.21	30.19	30.21	198562
2025-02-18	30.11	30.40	29.87	30.19	403193
2025-02-19	30.06	30.61	30.06	30.47	313641
2025-02-20	30.33	30.66	30.24	30.61	263941
2025-02-21	30.82	30.98	30.61	30.88	520664
2025-02-24	28.49	30.72	26.50	29.95	646798
2025-02-25	29.81	30.54	29.79	30.19	523945
2025-02-26	30.20	30.72	29.83	29.95	444830
2025-02-27	29.66	30.22	29.66	30.14	352535
2025-02-28	30.35	30.69	30.11	30.49	612628
2025-03-03	30.42	30.93	30.03	30.27	1059331
2025-03-04	30.30	31.00	29.92	29.96	388366
2025-03-05	29.67	30.28	29.61	29.99	466120
2025-03-06	30.04	30.60	29.96	30.51	333594
2025-03-07	30.39	31.60	30.39	30.97	426930
2025-03-10	31.07	31.70	30.51	30.68	408298
2025-03-11	30.68	30.68	29.87	29.98	359462
2025-03-12	29.76	30.32	29.57	30.07	622002
2025-03-13	30.18	30.40	29.91	30.11	344234
2025-03-14	30.02	30.32	29.91	30.05	321650
2025-03-17	29.99	30.40	29.76	30.28	319652
2025-03-18	30.21	30.43	29.85	29.90	327790
2025-03-19	29.95	30.26	29.79	30.20	326196
2025-03-20	29.98	30.19	29.42	29.93	293954
2025-03-21	29.82	30.16	29.32	29.65	1771146
2025-03-24	29.72	29.85	29.08	29.23	599981
2025-03-25	29.25	29.59	29.00	29.20	366585
2025-03-26	29.29	29.67	29.21	29.58	278802
2025-03-27	29.67	30.54	29.46	30.45	508465
2025-03-28	30.52	30.74	30.09	30.39	327608
2025-03-31	30.40	31.03	30.29	30.83	389790
2025-04-01	30.85	31.09	30.53	31.07	299807
2025-04-02	31.05	31.42	30.77	31.37	559988
2025-04-03	31.38	32.04	31.21	31.39	283365
2025-04-04	30.68	31.24	30.06	30.55	478093
2025-04-07	30.06	31.00	29.50	29.92	448445
2025-04-08	30.19	30.36	29.49	29.61	337305
2025-04-09	29.13	31.13	29.03	30.57	488936
2025-04-10	30.33	30.97	29.98	30.41	337698
2025-04-11	30.59	31.01	30.30	30.96	237497
2025-04-14	31.02	31.58	30.92	31.48	258100
2025-04-15	31.51	31.70	31.17	31.33	275180
2025-04-16	31.50	31.92	31.40	31.78	524027
2025-04-17	31.70	32.60	31.70	32.42	630979
2025-04-21	32.52	33.42	32.45	33.31	491091
2025-04-22	33.50	33.98	33.31	33.78	538666
2025-04-23	33.82	34.33	33.52	34.28	499063
2025-04-24	34.10	34.76	33.92	34.68	482326
2025-04-25	34.64	34.79	34.08	34.43	343289
2025-04-28	34.54	34.84	34.17	34.49	495305
2025-04-29	34.34	34.86	34.27	34.77	412649
2025-04-30	33.18	34.80	32.60	34.01	600715
2025-05-01	33.93	33.93	33.25	33.62	389840
2025-05-02	33.69	33.75	33.13	33.40	408463
2025-05-05	33.37	33.46	33.00	33.41	272924
2025-05-06	33.45	33.75	33.19	33.35	361274
2025-05-07	33.48	33.50	32.96	33.01	473935
2025-05-08	32.99	33.28	32.80	33.06	394754
2025-05-09	33.01	33.16	32.67	32.90	290362
2025-05-12	32.93	33.20	32.52	32.76	385025
2025-05-13	32.76	32.94	32.51	32.47	267219
2025-05-14	32.45	32.45	31.43	31.69	407767
2025-05-15	31.87	32.67	31.79	32.67	269745
2025-05-16	32.68	33.46	32.50	33.43	387922
2025-05-19	33.49	33.87	33.09	33.80	416369
2025-05-20	33.93	34.20	33.74	34.01	404316
2025-05-21	33.84	33.87	33.45	33.71	381959
2025-05-22	33.70	33.87	33.44	33.82	343290
2025-05-23	33.83	34.45	33.54	34.43	322397
2025-05-27	34.59	34.88	34.51	34.69	452916
2025-05-28	34.55	34.79	34.36	34.48	344593
2025-05-29	34.30	34.96	34.30	34.78	326260
2025-05-30	34.83	35.34	34.71	35.32	444729
2025-06-02	35.24	35.50	35.02	35.29	452839
2025-06-03	35.19	35.69	34.92	35.02	574657
2025-06-04	35.09	35.09	32.96	33.13	544975
2025-06-05	33.05	33.22	32.44	32.77	384790
2025-06-06	32.94	33.05	32.07	32.45	408026
2025-06-09	32.49	32.96	32.26	32.76	291334
2025-06-10	32.75	33.09	32.20	32.29	289807
2025-06-11	32.28	32.71	32.06	32.60	417521
2025-06-12	32.63	33.14	32.16	33.12	393287
2025-06-13	33.03	33.22	32.71	32.82	362062
2025-06-16	32.93	33.18	32.49	32.51	299822
2025-06-17	32.60	33.20	32.54	33.10	312915
2025-06-18	33.10	33.66	32.87	33.36	393345
2025-06-20	33.37	33.65	32.99	33.03	1113735
2025-06-23	32.92	33.43	32.63	33.08	284545
2025-06-24	33.00	33.13	32.60	32.72	293072
2025-06-25	32.57	32.61	31.68	31.76	267686
2025-06-26	31.83	32.37	31.70	32.23	192693
2025-06-27	32.21	32.23	31.75	32.06	444116
2025-06-30	32.06	32.44	31.85	32.42	282452
2025-07-01	32.42	33.80	32.14	33.27	454084
2025-07-02	33.32	33.47	32.79	33.24	561273
2025-07-03	33.13	33.29	32.90	33.13	142850
2025-07-07	33.12	33.12	32.65	32.80	249214
2025-07-08	32.75	33.05	32.61	33.01	316469
2025-07-09	33.10	33.20	32.67	33.13	238850
2025-07-10	33.01	33.87	32.76	33.53	303425
2025-07-11	33.66	34.04	33.41	33.79	204076
2025-07-14	33.87	34.11	33.58	33.72	219004
2025-07-15	33.50	33.62	33.12	33.17	295786
2025-07-16	33.22	33.64	33.22	33.49	260367
2025-07-17	33.36	33.93	33.36	33.75	263335
2025-07-18	33.81	34.04	33.51	33.80	314166
2025-07-21	33.90	35.03	33.73	34.66	414044
2025-07-22	34.63	35.46	34.50	35.44	435315
2025-07-23	35.56	35.99	35.42	35.71	350322
2025-07-24	35.67	35.67	35.17	35.26	306905
2025-07-25	35.48	35.66	35.10	35.63	234228
2025-07-28	35.69	36.08	35.36	35.63	371789
2025-07-29	35.78	36.10	35.68	36.07	358704
2025-07-30	38.90	40.75	37.59	39.43	926419
2025-07-31	38.74	38.98	37.18	37.59	536339
2025-08-01	37.78	38.29	37.11	37.29	525673
2025-08-04	37.51	37.70	36.47	36.55	446045
2025-08-05	36.46	36.60	35.49	35.80	373702
2025-08-06	35.80	36.24	35.35	36.15	361055
2025-08-07	35.86	36.28	35.37	36.06	322709
2025-08-08	36.17	36.56	36.10	36.50	237532
2025-08-11	36.62	37.05	35.73	36.35	509012
2025-08-12	36.34	37.18	36.31	36.86	299706
2025-08-13	36.78	37.09	36.44	36.87	311087
2025-08-14	37.00	37.00	35.30	35.49	315019
2025-08-15	35.40	35.66	35.10	35.57	320925
2025-08-18	35.57	35.91	35.36	35.82	236359
2025-08-19	35.87	36.64	35.87	36.60	385569
2025-08-20	36.82	37.07	36.09	36.10	444447
2025-08-21	35.94	36.44	35.66	35.80	201978
2025-08-22	35.77	36.80	35.59	36.66	256610
2025-08-25	36.60	37.24	36.60	36.74	316763
2025-08-26	36.84	37.00	35.98	36.16	369006
2025-08-27	36.24	36.53	35.98	36.53	250508
2025-08-28	36.50	36.50	35.52	35.63	295448
2025-08-29	35.66	36.33	35.66	36.28	282860
2025-09-02	36.19	36.40	36.03	36.13	211199
2025-09-03	35.93	36.39	35.42	36.12	494560
2025-09-04	36.12	36.49	35.56	35.71	227448
2025-09-05	35.61	35.97	35.35	35.90	271120
2025-09-08	35.75	35.93	35.20	35.50	308933
2025-09-09	35.50	35.55	35.16	35.16	229628
2025-09-10	35.00	35.38	34.73	35.37	361029
2025-09-11	35.44	35.92	35.21	35.80	287281
2025-09-12	35.53	35.92	35.35	35.61	239087
2025-09-15	35.76	36.05	35.24	35.42	268254
2025-09-16	35.43	35.82	35.17	35.61	265003
2025-09-17	35.61	36.16	35.53	35.69	265920
2025-09-18	35.25	36.57	35.25	36.27	424822
2025-09-19	36.39	36.57	35.65	35.69	1085496
2025-09-22	35.69	36.01	35.33	35.79	357528
2025-09-23	35.80	36.20	35.44	35.52	301359
2025-09-24	35.43	35.74	34.55	34.81	317897
2025-09-25	35.03	35.15	34.18	34.35	232583
2025-09-26	34.25	35.03	34.25	35.03	272618
2025-09-29	35.01	35.08	34.32	34.54	404192
2025-09-30	34.61	34.78	34.45	34.72	249941
2025-10-01	34.72	35.37	34.48	35.08	204937
2025-10-02	34.99	35.15	34.44	34.82	239735
2025-10-03	34.81	35.65	34.81	35.37	325246
2025-10-06	35.26	35.28	34.08	34.18	437403
2025-10-07	34.03	34.49	33.70	34.07	207602
2025-10-08	34.18	34.22	33.51	33.54	193735
2025-10-09	33.41	33.49	32.90	33.30	274088
2025-10-10	33.42	33.74	33.23	33.40	201854
2025-10-13	33.36	33.55	32.92	33.16	180884
2025-10-14	33.27	33.69	33.00	33.55	168337
2025-10-15	33.58	33.94	33.19	33.58	182418
2025-10-16	33.50	33.74	32.96	33.08	195199
2025-10-17	33.49	34.50	33.40	34.50	303088
2025-10-20	34.52	35.49	34.52	35.46	414280
2025-10-21	35.77	35.77	34.43	34.45	454763
2025-10-22	34.68	35.15	34.40	34.85	324326
2025-10-23	34.86	34.86	34.21	34.45	202643

Explore More About FDP

Coins representing dividend payouts and trends

FDP Dividend History

Discover Fresh Del Monte'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

FDP Stock Split History

Discover Fresh Del Monte'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

FDP Historical Prices

Explore Fresh Del Monte's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics